Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-23 | 88.00 | 86.00 | 85.60 | 85.60 | 361,765 |
| 2026-06-22 | 87.00 | 88.00 | 87.20 | 88.00 | 139,598 |
| 2026-06-19 | 88.80 | 89.00 | 86.00 | 87.00 | 233,826 |
| 2026-06-18 | 91.00 | 90.50 | 87.00 | 89.00 | 232,950 |
| 2026-06-17 | 91.00 | 92.00 | 90.00 | 92.00 | 209,264 |
| 2026-06-16 | 91.00 | 91.00 | 90.50 | 91.00 | 220,073 |
| 2026-06-15 | 89.00 | 90.00 | 88.20 | 90.00 | 614,664 |
| 2026-06-12 | 86.00 | 87.00 | 86.50 | 87.00 | 1,211,943 |
| 2026-06-11 | 85.00 | 85.50 | 84.40 | 85.00 | 1,234,983 |
| 2026-06-10 | 86.20 | 87.00 | 83.00 | 83.00 | 751,560 |
| 2026-06-09 | 88.00 | 89.00 | 87.00 | 88.00 | 703,217 |
| 2026-06-08 | 90.00 | 90.00 | 88.00 | 88.50 | 504,659 |
| 2026-06-05 | 92.00 | 91.00 | 91.00 | 91.00 | 468,018 |
| 2026-06-04 | 90.00 | 92.00 | 90.00 | 92.00 | 519,611 |
| 2026-06-03 | 90.80 | 91.00 | 89.40 | 90.00 | 1,170,161 |
| 2026-06-02 | 93.00 | 93.00 | 90.80 | 90.80 | 1,036,710 |
| 2026-06-01 | 96.00 | 93.00 | 91.80 | 91.80 | 2,427,205 |
| 2026-05-29 | 98.00 | 98.00 | 95.60 | 95.60 | 458,118 |
| 2026-05-28 | 94.80 | 96.00 | 94.80 | 95.60 | 558,543 |
| 2026-05-27 | 97.00 | 97.00 | 95.00 | 95.50 | 923,268 |
| 2026-05-26 | 97.20 | 98.00 | 97.00 | 98.00 | 356,273 |
| 2026-05-25 | 97.00 | 97.00 | 97.00 | 97.00 | 0 |
| 2026-05-22 | 99.00 | 99.00 | 97.00 | 97.00 | 211,308 |
| 2026-05-21 | 98.00 | 99.00 | 98.00 | 98.00 | 162,199 |
| 2026-05-20 | 97.50 | 100.00 | 96.50 | 100.00 | 492,653 |
| 2026-05-19 | 100.00 | 100.00 | 98.00 | 98.00 | 559,813 |
| 2026-05-18 | 101.00 | 100.00 | 100.00 | 100.00 | 526,407 |
| 2026-05-15 | 105.00 | 102.50 | 102.00 | 102.00 | 955,325 |
| 2026-05-14 | 101.50 | 104.50 | 100.50 | 104.50 | 2,008,399 |
| 2026-05-13 | 105.50 | 102.00 | 101.50 | 101.50 | 990,491 |
| 2026-05-12 | 104.00 | 104.50 | 103.50 | 103.50 | 393,007 |
| 2026-05-11 | 102.50 | 104.00 | 103.00 | 104.00 | 412,912 |
| 2026-05-08 | 102.00 | 103.00 | 101.50 | 103.00 | 933,586 |
| 2026-05-07 | 101.00 | 103.00 | 103.00 | 103.00 | 518,068 |
| 2026-05-06 | 96.00 | 102.00 | 96.50 | 102.00 | 529,703 |
| 2026-05-05 | 97.00 | 97.00 | 96.00 | 96.60 | 285,161 |
| 2026-05-04 | 96.50 | 96.50 | 96.50 | 96.50 | 0 |
| 2026-05-01 | 97.50 | 97.00 | 96.50 | 96.50 | 128,095 |
| 2026-04-30 | 96.50 | 98.00 | 94.20 | 97.60 | 173,255 |
| 2026-04-29 | 97.40 | 97.40 | 95.50 | 96.00 | 189,186 |
| 2026-04-28 | 98.00 | 98.00 | 95.20 | 97.40 | 440,503 |
| 2026-04-27 | 97.50 | 99.00 | 97.00 | 97.00 | 313,461 |
| 2026-04-24 | 98.00 | 98.50 | 93.20 | 97.50 | 143,769 |
| 2026-04-23 | 101.50 | 99.60 | 98.00 | 98.00 | 553,696 |
| 2026-04-22 | 101.00 | 101.50 | 100.00 | 100.00 | 224,762 |
| 2026-04-21 | 101.00 | 101.50 | 100.00 | 101.00 | 653,607 |
| 2026-04-20 | 103.00 | 103.00 | 100.00 | 101.00 | 428,299 |
| 2026-04-17 | 103.00 | 104.00 | 101.00 | 104.00 | 809,836 |
| 2026-04-16 | 99.50 | 101.00 | 101.00 | 101.00 | 696,577 |
| 2026-04-15 | 98.00 | 100.00 | 98.00 | 99.00 | 1,029,083 |
| 2026-04-14 | 95.00 | 99.00 | 96.00 | 99.00 | 1,332,643 |
| 2026-04-13 | 97.00 | 98.00 | 96.00 | 96.00 | 512,308 |
| 2026-04-10 | 98.50 | 98.00 | 97.00 | 97.00 | 387,118 |
| 2026-04-09 | 97.00 | 98.50 | 96.50 | 98.50 | 543,711 |
| 2026-04-08 | 95.50 | 98.40 | 97.40 | 97.40 | 16,161,546 |
| 2026-04-07 | 95.00 | 97.00 | 94.00 | 95.60 | 661,563 |
| 2026-04-06 | 95.00 | 95.00 | 95.00 | 95.00 | 0 |
| 2026-04-03 | 95.00 | 95.00 | 95.00 | 95.00 | 0 |
| 2026-04-02 | 94.00 | 96.00 | 93.50 | 95.00 | 433,994 |
| 2026-04-01 | 94.00 | 103.00 | 103.00 | 103.00 | 736,710 |
| 2026-03-31 | 95.00 | 95.00 | 95.00 | 95.00 | 503,099 |
| 2026-03-30 | 93.00 | 97.00 | 97.00 | 97.00 | 407,948 |
| 2026-03-27 | 93.50 | 91.00 | 89.50 | 91.00 | 553,866 |
| 2026-03-26 | 95.20 | 96.50 | 93.00 | 93.00 | 638,696 |
| 2026-03-25 | 90.55 | 96.00 | 90.52 | 96.00 | 818,089 |
| 2026-03-24 | 92.50 | 93.00 | 91.00 | 91.00 | 201,833 |
| 2026-03-23 | 92.00 | 93.58 | 87.00 | 93.58 | 1,202,805 |
| 2026-03-20 | 95.00 | 96.74 | 95.00 | 95.00 | 510,966 |
| 2026-03-19 | 101.00 | 100.00 | 94.00 | 94.00 | 874,439 |
| 2026-03-18 | 103.50 | 105.00 | 105.00 | 105.00 | 381,686 |
| 2026-03-17 | 104.50 | 105.00 | 104.00 | 104.00 | 336,328 |
| 2026-03-16 | 102.50 | 106.60 | 102.00 | 105.00 | 812,212 |
| 2026-03-13 | 101.00 | 102.50 | 100.00 | 101.50 | 903,594 |
| 2026-03-12 | 103.36 | 104.50 | 102.50 | 102.50 | 441,625 |
| 2026-03-11 | 108.50 | 109.00 | 106.00 | 106.00 | 308,721 |
| 2026-03-10 | 107.10 | 110.00 | 107.10 | 108.50 | 308,478 |
| 2026-03-09 | 110.00 | 112.50 | 104.50 | 104.50 | 670,239 |
| 2026-03-06 | 110.00 | 113.50 | 110.00 | 112.50 | 640,192 |
| 2026-03-05 | 116.00 | 112.00 | 112.00 | 112.00 | 271,121 |
| 2026-03-04 | 112.00 | 114.00 | 114.00 | 114.00 | 365,127 |
| 2026-03-03 | 121.50 | 113.00 | 113.00 | 113.00 | 871,885 |
| 2026-03-02 | 122.50 | 124.50 | 122.40 | 122.40 | 837,511 |
| 2026-02-27 | 120.00 | 122.00 | 120.00 | 122.00 | 376,825 |
| 2026-02-26 | 121.00 | 122.00 | 120.50 | 121.00 | 359,069 |
| 2026-02-25 | 114.00 | 122.00 | 112.50 | 121.00 | 1,263,153 |
| 2026-02-24 | 109.50 | 114.00 | 112.60 | 112.60 | 493,107 |
| 2026-02-23 | 110.00 | 112.74 | 108.00 | 111.80 | 715,366 |
| 2026-02-20 | 105.50 | 109.50 | 107.00 | 109.00 | 1,371,026 |
| 2026-02-19 | 115.00 | 115.00 | 105.00 | 105.00 | 1,685,307 |
| 2026-02-18 | 106.00 | 112.00 | 106.00 | 112.00 | 805,594 |
| 2026-02-17 | 114.00 | 113.00 | 111.50 | 111.50 | 355,052 |
| 2026-02-16 | 118.00 | 118.00 | 114.00 | 114.00 | 504,068 |
| 2026-02-13 | 119.00 | 120.50 | 118.00 | 118.00 | 371,235 |
| 2026-02-12 | 126.00 | 126.00 | 120.00 | 120.00 | 303,364 |
| 2026-02-11 | 125.00 | 126.00 | 123.00 | 123.00 | 197,407 |
| 2026-02-10 | 123.00 | 125.00 | 123.00 | 125.00 | 2,036,416 |
| 2026-02-09 | 122.00 | 123.00 | 122.00 | 122.50 | 491,811 |
| 2026-02-06 | 121.00 | 122.50 | 118.50 | 122.00 | 793,886 |
| 2026-02-05 | 125.50 | 125.50 | 121.00 | 121.00 | 317,498 |
| 2026-02-04 | 132.00 | 133.00 | 120.00 | 120.00 | 536,272 |
| 2026-02-03 | 127.00 | 134.00 | 127.00 | 131.50 | 590,142 |
| 2026-02-02 | 131.50 | 128.50 | 125.00 | 128.00 | 1,041,741 |
| 2026-01-30 | 141.38 | 141.38 | 134.00 | 134.00 | 733,921 |
| 2026-01-29 | 143.50 | 149.00 | 145.00 | 145.00 | 968,148 |
| 2026-01-28 | 136.20 | 143.50 | 136.20 | 142.00 | 842,188 |
| 2026-01-27 | 148.00 | 148.00 | 135.00 | 135.00 | 2,169,188 |
| 2026-01-26 | 150.00 | 152.50 | 143.50 | 149.00 | 3,214,941 |
| 2026-01-23 | 125.00 | 139.00 | 128.00 | 137.50 | 3,557,284 |
| 2026-01-22 | 123.00 | 125.00 | 122.00 | 124.00 | 1,286,083 |
| 2026-01-21 | 125.66 | 125.66 | 121.50 | 122.80 | 1,252,147 |
| 2026-01-20 | 122.00 | 119.50 | 118.50 | 119.50 | 868,622 |
| 2026-01-19 | 123.00 | 128.00 | 122.60 | 122.60 | 1,528,394 |
| 2026-01-16 | 117.00 | 122.00 | 116.00 | 122.00 | 761,652 |
| 2026-01-15 | 115.00 | 119.00 | 113.50 | 119.00 | 927,899 |
| 2026-01-14 | 118.00 | 118.00 | 112.20 | 113.50 | 766,005 |
| 2026-01-13 | 124.50 | 127.00 | 117.50 | 117.50 | 1,284,644 |
| 2026-01-12 | 120.00 | 123.00 | 118.00 | 123.00 | 2,303,908 |
| 2026-01-09 | 116.00 | 118.00 | 115.00 | 117.10 | 2,369,046 |
| 2026-01-08 | 102.00 | 105.00 | 102.00 | 105.00 | 2,352,532 |
| 2026-01-07 | 104.00 | 106.00 | 101.50 | 102.00 | 1,779,605 |
| 2026-01-06 | 109.00 | 109.00 | 100.50 | 103.00 | 1,051,987 |
| 2026-01-05 | 108.50 | 110.00 | 108.50 | 108.50 | 553,343 |
| 2026-01-02 | 107.00 | 109.00 | 107.00 | 107.00 | 340,022 |
| 2026-01-01 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2025-12-31 | 106.50 | 109.00 | 106.50 | 109.00 | 476,489 |
| 2025-12-30 | 102.50 | 106.50 | 106.20 | 106.50 | 721,275 |
| 2025-12-29 | 97.50 | 103.00 | 97.25 | 103.00 | 1,177,116 |
| 2025-12-26 | 97.25 | 97.25 | 97.25 | 97.25 | 0 |
| 2025-12-25 | 97.25 | 97.25 | 97.25 | 97.25 | 0 |
| 2025-12-24 | 97.50 | 98.00 | 97.25 | 97.25 | 201,863 |
| 2025-12-23 | 97.50 | 99.00 | 97.00 | 97.00 | 354,437 |
| 2025-12-22 | 97.50 | 97.50 | 97.50 | 97.50 | 256,888 |
| 2025-12-19 | 98.00 | 97.00 | 97.00 | 97.00 | 358,052 |
| 2025-12-18 | 98.00 | 97.10 | 97.10 | 97.10 | 570,856 |
| 2025-12-17 | 98.00 | 98.00 | 98.00 | 98.00 | 97,202 |
| 2025-12-16 | 98.00 | 98.00 | 98.00 | 98.00 | 268,256 |
| 2025-12-15 | 96.50 | 99.00 | 98.00 | 98.00 | 166,131 |
| 2025-12-12 | 96.00 | 96.50 | 96.00 | 96.50 | 935,289 |
| 2025-12-11 | 94.50 | 96.00 | 94.50 | 96.00 | 504,076 |
| 2025-12-10 | 95.50 | 96.50 | 93.50 | 94.50 | 780,278 |
| 2025-12-09 | 95.00 | 96.00 | 94.00 | 94.00 | 434,813 |
| 2025-12-08 | 92.50 | 95.00 | 95.00 | 95.00 | 732,528 |
| 2025-12-05 | 92.50 | 92.50 | 92.50 | 92.50 | 227,241 |
| 2025-12-04 | 90.50 | 92.50 | 90.50 | 92.50 | 143,969 |
| 2025-12-03 | 91.00 | 91.00 | 88.50 | 90.00 | 205,567 |
| 2025-12-02 | 91.50 | 91.50 | 90.50 | 91.00 | 185,182 |
| 2025-12-01 | 93.00 | 92.00 | 91.50 | 91.50 | 78,239 |
| 2025-11-28 | 94.00 | 94.00 | 93.00 | 93.00 | 140,759 |
| 2025-11-27 | 95.50 | 94.50 | 94.00 | 94.00 | 231,537 |
| 2025-11-26 | 94.00 | 96.00 | 94.00 | 95.50 | 139,032 |
| 2025-11-25 | 92.00 | 94.00 | 92.00 | 94.00 | 138,628 |
| 2025-11-24 | 91.00 | 92.50 | 91.00 | 92.00 | 62,863 |
| 2025-11-21 | 93.50 | 93.50 | 91.00 | 92.00 | 745,736 |
| 2025-11-20 | 94.00 | 94.50 | 94.00 | 94.50 | 236,015 |
| 2025-11-19 | 91.50 | 93.50 | 93.50 | 93.50 | 315,255 |
| 2025-11-18 | 92.00 | 93.00 | 90.00 | 92.00 | 367,179 |
| 2025-11-17 | 93.50 | 93.50 | 93.50 | 93.50 | 306,585 |
| 2025-11-14 | 93.50 | 94.20 | 93.20 | 93.20 | 1,368,225 |
| 2025-11-13 | 93.50 | 94.20 | 92.00 | 94.20 | 890,756 |
| 2025-11-12 | 91.50 | 94.00 | 90.50 | 94.00 | 392,482 |
| 2025-11-11 | 90.00 | 94.86 | 91.00 | 91.00 | 487,779 |
| 2025-11-10 | 84.50 | 89.00 | 84.50 | 87.50 | 10,728,921 |
| 2025-11-07 | 81.00 | 84.00 | 79.50 | 84.00 | 811,966 |
| 2025-11-06 | 80.75 | 82.00 | 81.00 | 81.00 | 277,656 |
| 2025-11-05 | 80.00 | 80.50 | 79.38 | 80.00 | 1,682,242 |
| 2025-11-04 | 83.50 | 81.80 | 80.90 | 80.90 | 591,690 |
| 2025-11-03 | 86.00 | 82.00 | 82.00 | 82.00 | 839,552 |
| 2025-10-31 | 88.00 | 88.50 | 86.00 | 86.00 | 482,204 |
| 2025-10-30 | 87.50 | 90.00 | 87.20 | 87.20 | 376,463 |
| 2025-10-29 | 86.50 | 87.50 | 86.50 | 87.50 | 457,774 |
| 2025-10-28 | 85.00 | 88.00 | 85.00 | 87.00 | 507,149 |
| 2025-10-27 | 86.50 | 84.00 | 84.00 | 84.00 | 432,187 |
| 2025-10-24 | 86.50 | 87.00 | 85.50 | 86.50 | 331,321 |
| 2025-10-23 | 86.00 | 86.50 | 84.50 | 86.50 | 856,157 |
| 2025-10-22 | 89.00 | 87.72 | 84.00 | 87.72 | 803,368 |
| 2025-10-21 | 94.00 | 94.00 | 88.50 | 88.50 | 741,305 |
| 2025-10-20 | 95.00 | 95.00 | 94.00 | 94.00 | 238,981 |
| 2025-10-17 | 99.00 | 97.00 | 94.50 | 94.50 | 771,913 |
| 2025-10-16 | 102.00 | 102.00 | 97.80 | 97.80 | 503,743 |
| 2025-10-15 | 96.50 | 101.50 | 99.50 | 100.00 | 1,382,445 |
| 2025-10-14 | 92.00 | 97.00 | 91.50 | 97.00 | 1,346,845 |
| 2025-10-13 | 93.00 | 92.00 | 90.00 | 91.00 | 1,482,089 |
| 2025-10-10 | 93.50 | 94.50 | 92.50 | 92.50 | 464,600 |
| 2025-10-09 | 88.50 | 93.00 | 90.50 | 93.00 | 1,689,722 |
| 2025-10-08 | 85.00 | 88.60 | 84.50 | 88.60 | 829,482 |
| 2025-10-07 | 84.00 | 87.00 | 84.00 | 84.50 | 689,080 |
| 2025-10-06 | 78.00 | 84.00 | 84.00 | 84.00 | 1,031,339 |
| 2025-10-03 | 72.50 | 77.00 | 77.00 | 77.00 | 423,888 |
| 2025-10-02 | 72.00 | 74.00 | 71.50 | 74.00 | 103,885 |
| 2025-10-01 | 72.50 | 72.50 | 71.00 | 71.80 | 535,038 |
| 2025-09-30 | 71.00 | 72.00 | 70.50 | 72.00 | 618,402 |
| 2025-09-29 | 71.00 | 71.00 | 71.00 | 71.00 | 50,375 |
| 2025-09-26 | 71.50 | 71.50 | 71.00 | 71.00 | 179,833 |
| 2025-09-25 | 72.50 | 72.50 | 71.50 | 71.50 | 303,647 |
| 2025-09-24 | 71.50 | 72.50 | 72.00 | 72.25 | 688,130 |
| 2025-09-23 | 70.50 | 71.50 | 70.00 | 71.50 | 263,818 |
| 2025-09-22 | 69.50 | 70.50 | 69.00 | 70.50 | 218,596 |
| 2025-09-19 | 69.00 | 69.50 | 69.00 | 69.50 | 154,954 |
| 2025-09-18 | 70.50 | 70.50 | 69.50 | 69.50 | 87,188 |
| 2025-09-17 | 70.00 | 70.50 | 69.20 | 70.50 | 348,653 |
| 2025-09-16 | 66.50 | 69.50 | 66.50 | 69.50 | 417,464 |
| 2025-09-15 | 66.50 | 66.50 | 66.50 | 66.50 | 189,118 |
| 2025-09-12 | 69.50 | 69.50 | 67.00 | 67.00 | 206,804 |
| 2025-09-11 | 68.50 | 70.00 | 68.50 | 69.00 | 167,750 |
| 2025-09-10 | 70.50 | 69.50 | 68.40 | 68.40 | 312,417 |
| 2025-09-09 | 73.00 | 74.46 | 70.50 | 70.50 | 199,084 |
| 2025-09-08 | 72.50 | 75.49 | 73.00 | 73.00 | 567,840 |
| 2025-09-05 | 71.50 | 73.00 | 72.00 | 73.00 | 360,115 |
| 2025-09-04 | 69.00 | 71.50 | 69.00 | 71.50 | 332,455 |
| 2025-09-03 | 66.50 | 69.50 | 67.50 | 69.00 | 1,062,038 |
| 2025-09-02 | 63.50 | 65.00 | 63.00 | 65.00 | 456,123 |
| 2025-09-01 | 62.50 | 63.00 | 63.00 | 63.00 | 458,812 |
| 2025-08-29 | 62.25 | 63.00 | 62.50 | 62.50 | 361,781 |
| 2025-08-28 | 63.25 | 63.00 | 60.50 | 63.00 | 1,009,849 |
| 2025-08-27 | 66.25 | 65.50 | 63.00 | 63.00 | 540,886 |
| 2025-08-26 | 67.50 | 67.50 | 67.00 | 67.00 | 328,297 |
| 2025-08-25 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
| 2025-08-22 | 66.50 | 67.50 | 66.50 | 67.50 | 307,170 |
| 2025-08-21 | 66.75 | 66.50 | 66.50 | 66.50 | 359,474 |
| 2025-08-20 | 68.50 | 68.50 | 66.50 | 67.00 | 2,705,675 |
| 2025-08-19 | 68.50 | 68.50 | 67.75 | 68.50 | 473,411 |
| 2025-08-18 | 70.50 | 68.50 | 68.50 | 68.50 | 560,904 |
| 2025-08-15 | 70.50 | 70.50 | 70.50 | 70.50 | 709,724 |
| 2025-08-14 | 74.00 | 71.00 | 70.00 | 70.00 | 1,543,382 |
| 2025-08-13 | 75.00 | 75.00 | 74.50 | 74.50 | 95,406 |
| 2025-08-12 | 75.50 | 75.50 | 75.00 | 75.25 | 161,382 |
| 2025-08-11 | 75.50 | 75.50 | 75.50 | 75.50 | 118,077 |
| 2025-08-08 | 75.25 | 76.00 | 76.00 | 76.00 | 166,270 |
| 2025-08-07 | 75.50 | 75.50 | 75.25 | 75.25 | 128,313 |
| 2025-08-06 | 75.50 | 75.00 | 75.00 | 75.00 | 282,907 |
| 2025-08-05 | 75.25 | 75.50 | 75.00 | 75.00 | 296,975 |
| 2025-08-04 | 75.50 | 75.50 | 75.00 | 75.00 | 354,358 |
| 2025-08-01 | 75.25 | 75.50 | 75.00 | 75.00 | 76,259 |
| 2025-07-31 | 74.50 | 75.25 | 74.50 | 75.00 | 793,639 |
| 2025-07-30 | 75.50 | 75.00 | 75.00 | 75.00 | 267,973 |
| 2025-07-29 | 75.50 | 75.50 | 75.00 | 75.00 | 166,869 |
| 2025-07-28 | 75.50 | 75.75 | 75.00 | 75.50 | 833,856 |
| 2025-07-25 | 75.25 | 75.50 | 75.50 | 75.50 | 192,903 |
| 2025-07-24 | 74.50 | 75.25 | 74.50 | 75.25 | 361,233 |
| 2025-07-23 | 75.00 | 75.00 | 74.25 | 75.00 | 381,718 |
| 2025-07-22 | 74.50 | 75.00 | 74.00 | 74.00 | 139,915 |
| 2025-07-21 | 74.50 | 77.01 | 75.00 | 75.00 | 375,305 |
| 2025-07-18 | 74.75 | 74.00 | 74.00 | 74.00 | 38,097 |
| 2025-07-17 | 75.50 | 74.50 | 74.50 | 74.50 | 104,881 |
| 2025-07-16 | 76.50 | 76.00 | 75.00 | 76.00 | 296,108 |
| 2025-07-15 | 76.00 | 76.50 | 76.00 | 76.50 | 115,253 |
| 2025-07-14 | 76.50 | 78.60 | 76.50 | 76.50 | 947,771 |
| 2025-07-11 | 76.00 | 76.40 | 76.40 | 76.40 | 467,266 |
| 2025-07-10 | 74.00 | 76.00 | 74.00 | 76.00 | 410,068 |
| 2025-07-09 | 76.50 | 78.00 | 74.80 | 74.80 | 362,366 |
| 2025-07-08 | 78.50 | 77.00 | 77.00 | 77.00 | 338,678 |
| 2025-07-07 | 78.50 | 78.50 | 78.50 | 78.50 | 212,485 |
| 2025-07-04 | 78.50 | 78.50 | 78.00 | 78.50 | 254,747 |
| 2025-07-03 | 79.00 | 78.00 | 78.00 | 78.00 | 239,466 |
| 2025-07-02 | 79.00 | 79.00 | 78.50 | 79.00 | 244,687 |
| 2025-07-01 | 78.50 | 79.60 | 79.00 | 79.00 | 464,159 |
| 2025-06-30 | 79.00 | 79.00 | 78.00 | 78.00 | 618,559 |
| 2025-06-27 | 79.00 | 79.40 | 79.00 | 79.00 | 268,896 |
| 2025-06-26 | 79.50 | 80.00 | 78.50 | 79.00 | 471,748 |
| 2025-06-25 | 80.00 | 79.50 | 79.00 | 79.50 | 330,411 |
| 2025-06-24 | 80.20 | 80.50 | 80.00 | 80.00 | 283,327 |
| 2025-06-23 | 80.50 | 81.80 | 80.20 | 80.60 | 955,101 |
| 2025-06-20 | 81.00 | 80.60 | 80.60 | 80.60 | 456,598 |
| 2025-06-19 | 82.50 | 82.50 | 80.50 | 81.00 | 440,778 |
| 2025-06-18 | 83.50 | 83.50 | 82.00 | 82.50 | 817,298 |
| 2025-06-17 | 83.50 | 84.00 | 83.50 | 83.50 | 195,747 |
| 2025-06-16 | 84.50 | 84.50 | 83.50 | 83.50 | 438,368 |
| 2025-06-13 | 85.50 | 84.00 | 84.00 | 84.00 | 1,691,659 |
| 2025-06-12 | 86.50 | 86.50 | 84.40 | 84.40 | 2,556,995 |
| 2025-06-11 | 85.00 | 86.50 | 85.00 | 86.50 | 74,774 |
| 2025-06-10 | 89.00 | 86.00 | 86.00 | 86.00 | 705,227 |
| 2025-06-09 | 88.00 | 90.00 | 89.40 | 89.40 | 356,929 |
| 2025-06-06 | 89.00 | 90.00 | 89.00 | 89.00 | 493,801 |
| 2025-06-05 | 89.50 | 90.00 | 89.60 | 89.60 | 200,282 |
| 2025-06-04 | 89.00 | 90.00 | 89.00 | 89.50 | 482,161 |
| 2025-06-03 | 90.00 | 90.00 | 89.00 | 89.00 | 165,069 |
| 2025-06-02 | 89.00 | 89.00 | 89.00 | 89.00 | 106,532 |
| 2025-05-30 | 91.00 | 89.00 | 89.00 | 89.00 | 471,614 |
| 2025-05-29 | 91.50 | 92.00 | 90.00 | 90.00 | 1,144,547 |
| 2025-05-28 | 92.50 | 92.50 | 91.00 | 91.00 | 459,660 |
| 2025-05-27 | 92.00 | 93.50 | 91.00 | 91.00 | 608,047 |
| 2025-05-26 | 90.15 | 90.15 | 90.15 | 90.15 | 0 |
| 2025-05-23 | 90.50 | 90.50 | 89.50 | 89.50 | 351,627 |
| 2025-05-22 | 93.00 | 93.00 | 88.00 | 90.50 | 375,977 |
| 2025-05-21 | 94.00 | 93.40 | 82.50 | 93.40 | 1,654,339 |
| 2025-05-20 | 76.00 | 78.00 | 76.00 | 78.00 | 241,399 |
| 2025-05-19 | 75.00 | 76.00 | 73.40 | 76.00 | 404,696 |
| 2025-05-16 | 77.00 | 76.00 | 76.00 | 76.00 | 133,821 |
| 2025-05-15 | 80.50 | 75.00 | 75.00 | 75.00 | 437,470 |
| 2025-05-14 | 85.00 | 83.60 | 80.50 | 80.50 | 500,371 |
| 2025-05-13 | 85.00 | 86.00 | 86.00 | 86.00 | 109,212 |
| 2025-05-12 | 88.00 | 88.00 | 85.00 | 85.00 | 113,541 |
| 2025-05-09 | 88.00 | 88.00 | 88.00 | 88.00 | 7,205 |
| 2025-05-08 | 85.50 | 88.50 | 85.50 | 88.50 | 145,905 |
| 2025-05-07 | 83.50 | 83.50 | 83.00 | 83.50 | 102,544 |
| 2025-05-06 | 84.50 | 84.00 | 83.00 | 83.50 | 111,275 |
| 2025-05-05 | 82.60 | 82.60 | 82.60 | 82.60 | 0 |
| 2025-05-02 | 84.50 | 82.60 | 82.60 | 82.60 | 76,895 |
| 2025-05-01 | 84.00 | 84.50 | 84.00 | 84.50 | 25,724 |
| 2025-04-30 | 87.00 | 87.00 | 84.00 | 84.00 | 80,645 |
| 2025-04-29 | 87.00 | 87.00 | 87.00 | 87.00 | 7,676 |
| 2025-04-28 | 88.00 | 88.00 | 87.00 | 87.00 | 53,230 |
| 2025-04-25 | 87.50 | 88.00 | 86.50 | 88.00 | 259,925 |
| 2025-04-24 | 89.00 | 89.00 | 88.00 | 88.00 | 309,355 |
| 2025-04-23 | 91.00 | 89.80 | 87.00 | 89.80 | 607,845 |
| 2025-04-22 | 93.50 | 91.00 | 91.00 | 91.00 | 782,583 |
| 2025-04-21 | 93.00 | 93.00 | 93.00 | 93.00 | 0 |
| 2025-04-18 | 93.00 | 93.00 | 93.00 | 93.00 | 0 |
| 2025-04-17 | 89.50 | 93.00 | 90.00 | 93.00 | 945,473 |
| 2025-04-16 | 79.00 | 87.50 | 84.00 | 87.50 | 698,618 |
| 2025-04-15 | 78.00 | 81.00 | 78.00 | 80.00 | 273,052 |
| 2025-04-14 | 74.00 | 78.50 | 74.00 | 78.00 | 319,453 |
| 2025-04-11 | 74.00 | 75.00 | 73.00 | 75.00 | 563,838 |
| 2025-04-10 | 74.50 | 76.00 | 73.50 | 73.50 | 1,416,863 |
| 2025-04-09 | 75.50 | 70.80 | 68.50 | 69.50 | 881,062 |
| 2025-04-08 | 72.50 | 76.50 | 74.00 | 75.50 | 797,419 |
| 2025-04-07 | 74.00 | 72.50 | 69.50 | 72.00 | 939,653 |
| 2025-04-04 | 82.50 | 76.00 | 75.00 | 75.50 | 933,181 |
| 2025-04-03 | 85.00 | 82.50 | 82.40 | 82.50 | 300,323 |
| 2025-04-02 | 87.20 | 88.00 | 84.50 | 85.00 | 345,073 |
| 2025-04-01 | 87.40 | 88.00 | 87.00 | 88.00 | 251,429 |
| 2025-03-31 | 92.00 | 93.50 | 88.80 | 88.80 | 1,593,688 |
| 2025-03-28 | 98.00 | 101.00 | 92.00 | 92.00 | 1,308,454 |
| 2025-03-27 | 96.00 | 97.50 | 96.00 | 97.00 | 101,956 |
| 2025-03-26 | 95.00 | 96.00 | 95.00 | 96.00 | 353,130 |
| 2025-03-25 | 93.00 | 95.00 | 93.00 | 95.00 | 480,989 |
| 2025-03-24 | 93.00 | 93.50 | 92.50 | 93.00 | 492,605 |
| 2025-03-21 | 94.00 | 94.00 | 93.00 | 93.00 | 114,462 |
| 2025-03-20 | 95.50 | 95.50 | 94.50 | 94.50 | 140,266 |
| 2025-03-19 | 97.00 | 97.00 | 95.50 | 95.50 | 400,031 |
| 2025-03-18 | 95.00 | 97.50 | 95.00 | 97.00 | 143,328 |
| 2025-03-17 | 96.00 | 96.00 | 95.00 | 95.00 | 130,393 |
| 2025-03-14 | 94.50 | 96.50 | 94.50 | 96.00 | 235,838 |
| 2025-03-13 | 92.00 | 94.50 | 92.00 | 94.50 | 292,621 |
| 2025-03-12 | 89.50 | 92.00 | 88.80 | 92.00 | 1,607,731 |
| 2025-03-11 | 92.00 | 92.00 | 89.50 | 89.50 | 239,313 |
| 2025-03-10 | 92.00 | 92.00 | 92.00 | 92.00 | 201,307 |
| 2025-03-07 | 91.50 | 92.50 | 91.00 | 92.50 | 691,912 |
| 2025-03-06 | 92.50 | 92.50 | 91.50 | 91.50 | 173,550 |
| 2025-03-05 | 91.50 | 93.00 | 90.50 | 92.50 | 508,999 |
| 2025-03-04 | 93.50 | 93.00 | 91.50 | 91.50 | 594,050 |
| 2025-03-03 | 98.00 | 95.50 | 94.00 | 94.00 | 973,779 |
| 2025-02-28 | 99.50 | 100.00 | 97.00 | 98.00 | 96,008 |
| 2025-02-27 | 98.50 | 101.00 | 98.50 | 100.00 | 307,057 |
| 2025-02-26 | 99.70 | 99.00 | 98.00 | 98.50 | 138,953 |
| 2025-02-25 | 101.50 | 102.00 | 99.20 | 99.70 | 135,394 |
| 2025-02-24 | 103.00 | 104.00 | 103.00 | 103.00 | 215,634 |
| 2025-02-21 | 103.00 | 103.50 | 103.00 | 103.50 | 23,423 |
| 2025-02-20 | 104.00 | 104.00 | 103.00 | 104.00 | 78,441 |
| 2025-02-19 | 104.50 | 104.00 | 103.50 | 103.50 | 283,407 |
| 2025-02-18 | 110.50 | 105.50 | 103.00 | 103.00 | 723,704 |
| 2025-02-17 | 110.50 | 110.50 | 109.50 | 110.50 | 81,263 |
| 2025-02-14 | 111.00 | 110.50 | 109.00 | 109.00 | 114,644 |
| 2025-02-13 | 115.00 | 115.00 | 110.00 | 110.00 | 75,290 |
| 2025-02-12 | 113.00 | 113.00 | 112.00 | 113.00 | 104,493 |
| 2025-02-11 | 113.00 | 113.00 | 112.50 | 113.00 | 45,577 |
| 2025-02-10 | 110.50 | 113.50 | 110.50 | 113.00 | 262,344 |
| 2025-02-07 | 109.00 | 110.00 | 108.50 | 110.00 | 240,976 |
| 2025-02-06 | 109.00 | 109.00 | 109.00 | 109.00 | 66,723 |
| 2025-02-05 | 110.00 | 110.00 | 109.00 | 109.00 | 116,527 |
| 2025-02-04 | 109.50 | 110.00 | 108.00 | 110.00 | 84,671 |
| 2025-02-03 | 111.00 | 109.00 | 109.00 | 109.00 | 89,945 |
| 2025-01-31 | 111.00 | 111.00 | 111.00 | 111.00 | 107,649 |
| 2025-01-30 | 111.50 | 111.50 | 111.00 | 111.00 | 174,007 |
| 2025-01-29 | 111.00 | 114.00 | 111.50 | 111.50 | 158,980 |
| 2025-01-28 | 109.50 | 111.00 | 109.00 | 111.00 | 354,932 |
| 2025-01-27 | 111.00 | 114.00 | 109.00 | 109.00 | 139,521 |
| 2025-01-24 | 112.00 | 112.00 | 111.00 | 111.00 | 129,209 |
| 2025-01-23 | 111.50 | 113.00 | 113.00 | 113.00 | 199,750 |
| 2025-01-22 | 107.00 | 112.00 | 107.00 | 110.00 | 773,552 |
| 2025-01-21 | 109.00 | 105.50 | 103.50 | 105.50 | 583,869 |
| 2025-01-20 | 114.50 | 110.00 | 108.50 | 109.00 | 668,099 |
| 2025-01-17 | 117.50 | 114.00 | 114.00 | 114.00 | 386,144 |
| 2025-01-16 | 121.00 | 121.00 | 117.50 | 121.00 | 51,005 |
| 2025-01-15 | 119.75 | 121.00 | 121.00 | 121.00 | 113,549 |
| 2025-01-14 | 118.00 | 120.25 | 117.00 | 120.25 | 278,427 |
| 2025-01-13 | 118.00 | 119.00 | 118.00 | 118.00 | 245,579 |
| 2025-01-10 | 115.00 | 118.50 | 116.00 | 116.00 | 371,406 |
| 2025-01-09 | 110.50 | 115.00 | 110.50 | 114.50 | 515,222 |
| 2025-01-08 | 107.50 | 110.00 | 108.00 | 110.00 | 482,537 |
| 2025-01-07 | 106.00 | 108.00 | 106.50 | 107.00 | 285,394 |
| 2025-01-06 | 105.00 | 107.00 | 103.50 | 103.50 | 65,608 |
| 2025-01-03 | 104.50 | 105.00 | 104.50 | 104.50 | 18,643 |
| 2025-01-02 | 102.00 | 105.00 | 103.50 | 105.00 | 400,235 |
| 2025-01-01 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2024-12-31 | 102.00 | 102.50 | 100.00 | 102.00 | 238,189 |
| 2024-12-30 | 99.50 | 101.00 | 100.00 | 101.00 | 290,828 |
| 2024-12-27 | 99.50 | 102.00 | 100.00 | 100.00 | 175,973 |
| 2024-12-26 | 99.50 | 99.50 | 99.50 | 99.50 | 0 |
| 2024-12-25 | 99.50 | 99.50 | 99.50 | 99.50 | 0 |
| 2024-12-24 | 99.00 | 101.00 | 99.00 | 99.50 | 97,579 |
| 2024-12-23 | 97.50 | 101.50 | 96.00 | 101.50 | 527,569 |
| 2024-12-20 | 97.50 | 97.50 | 97.50 | 97.50 | 152,074 |
| 2024-12-19 | 101.00 | 101.00 | 97.00 | 97.50 | 255,210 |
| 2024-12-18 | 101.00 | 102.50 | 100.00 | 101.00 | 164,014 |
| 2024-12-17 | 100.00 | 101.00 | 100.00 | 101.00 | 326,800 |
| 2024-12-16 | 100.00 | 101.50 | 100.00 | 101.00 | 330,666 |
| 2024-12-13 | 97.00 | 101.00 | 101.00 | 101.00 | 933,945 |
| 2024-12-12 | 91.50 | 97.00 | 93.50 | 97.00 | 660,027 |
| 2024-12-11 | 88.00 | 91.50 | 87.00 | 91.50 | 961,060 |
| 2024-12-10 | 87.00 | 87.00 | 86.00 | 87.00 | 124,033 |
| 2024-12-09 | 87.50 | 87.50 | 87.00 | 87.00 | 60,923 |
| 2024-12-06 | 89.00 | 89.00 | 87.50 | 87.50 | 183,501 |
| 2024-12-05 | 91.00 | 91.00 | 89.00 | 91.00 | 339,841 |
| 2024-12-04 | 87.00 | 91.00 | 87.00 | 89.40 | 576,168 |
| 2024-12-03 | 87.00 | 86.80 | 86.80 | 86.80 | 77,949 |
| 2024-12-02 | 86.00 | 88.00 | 86.00 | 87.00 | 145,267 |
| 2024-11-29 | 85.50 | 86.00 | 85.50 | 86.00 | 115,385 |
| 2024-11-28 | 84.00 | 85.50 | 84.50 | 85.50 | 235,134 |
| 2024-11-27 | 84.00 | 84.00 | 84.00 | 84.00 | 97,419 |
| 2024-11-26 | 81.50 | 84.50 | 83.00 | 84.00 | 476,609 |
| 2024-11-25 | 80.00 | 80.50 | 79.50 | 80.00 | 77,443 |
| 2024-11-22 | 80.50 | 80.50 | 80.00 | 80.00 | 184,060 |
| 2024-11-21 | 80.00 | 80.00 | 79.00 | 79.50 | 60,680 |
| 2024-11-20 | 82.50 | 82.50 | 80.50 | 81.00 | 218,401 |
| 2024-11-19 | 80.50 | 83.60 | 81.00 | 83.00 | 399,519 |
| 2024-11-18 | 79.00 | 80.50 | 79.00 | 80.00 | 77,964 |
| 2024-11-15 | 78.00 | 79.00 | 78.00 | 79.00 | 78,789 |
| 2024-11-14 | 78.00 | 78.00 | 77.50 | 78.00 | 868,247 |
| 2024-11-13 | 75.50 | 76.50 | 75.50 | 76.50 | 881,718 |
| 2024-11-12 | 77.00 | 77.00 | 75.50 | 75.50 | 124,951 |
| 2024-11-11 | 79.00 | 77.60 | 77.60 | 77.60 | 1,065,052 |
| 2024-11-08 | 80.00 | 79.60 | 79.60 | 79.60 | 81,580 |
| 2024-11-07 | 80.50 | 80.50 | 80.00 | 80.00 | 390,805 |
| 2024-11-06 | 82.50 | 81.00 | 80.50 | 80.50 | 307,590 |
| 2024-11-05 | 83.50 | 83.50 | 81.00 | 81.00 | 126,541 |
| 2024-11-04 | 83.50 | 84.00 | 83.00 | 84.00 | 175,418 |
| 2024-11-01 | 80.50 | 84.00 | 81.00 | 84.00 | 313,539 |
| 2024-10-31 | 78.50 | 81.00 | 80.00 | 80.50 | 351,689 |
| 2024-10-30 | 79.00 | 79.00 | 77.00 | 77.50 | 279,085 |
| 2024-10-29 | 79.50 | 80.00 | 80.00 | 80.00 | 615,585 |
| 2024-10-28 | 79.50 | 79.80 | 79.80 | 79.80 | 126,900 |
| 2024-10-25 | 79.50 | 79.50 | 79.50 | 79.50 | 28,562 |
| 2024-10-24 | 77.50 | 79.50 | 77.50 | 79.50 | 557,196 |
| 2024-10-23 | 79.50 | 79.50 | 77.50 | 77.50 | 403,527 |
| 2024-10-22 | 78.50 | 79.00 | 79.00 | 79.00 | 69,060 |
| 2024-10-21 | 77.50 | 78.50 | 77.50 | 78.50 | 46,040 |
| 2024-10-18 | 78.00 | 78.00 | 77.50 | 77.50 | 270,637 |
| 2024-10-17 | 77.50 | 79.00 | 77.40 | 77.40 | 796,729 |
| 2024-10-16 | 77.50 | 77.50 | 76.50 | 77.50 | 431,706 |
| 2024-10-15 | 77.50 | 77.50 | 77.40 | 77.50 | 56,587 |
| 2024-10-14 | 77.50 | 77.50 | 77.50 | 77.50 | 393,304 |
| 2024-10-11 | 76.00 | 77.50 | 75.00 | 77.50 | 267,612 |
| 2024-10-10 | 75.50 | 76.00 | 76.00 | 76.00 | 60,302 |
| 2024-10-09 | 78.00 | 78.00 | 76.00 | 76.00 | 168,605 |
| 2024-10-08 | 76.50 | 78.50 | 77.50 | 78.00 | 186,353 |
| 2024-10-07 | 73.00 | 77.60 | 77.60 | 77.60 | 192,794 |
| 2024-10-04 | 73.00 | 73.00 | 73.00 | 73.00 | 117,050 |
| 2024-10-03 | 72.00 | 73.50 | 71.50 | 73.00 | 224,975 |
| 2024-10-02 | 70.00 | 72.20 | 71.00 | 72.20 | 143,619 |
| 2024-10-01 | 68.50 | 70.00 | 68.50 | 70.00 | 90,609 |
| 2024-09-30 | 68.50 | 69.00 | 68.50 | 68.50 | 285,262 |
| 2024-09-27 | 68.50 | 68.50 | 68.50 | 68.50 | 17,987 |
| 2024-09-26 | 66.00 | 68.50 | 66.00 | 68.50 | 304,072 |
| 2024-09-25 | 62.00 | 64.00 | 64.00 | 64.00 | 212,588 |
| 2024-09-24 | 62.00 | 62.00 | 62.00 | 62.00 | 35,540 |
| 2024-09-23 | 61.00 | 62.50 | 60.50 | 62.50 | 104,425 |
| 2024-09-20 | 60.00 | 62.20 | 60.40 | 60.50 | 48,655 |
| 2024-09-19 | 60.50 | 62.00 | 59.00 | 59.00 | 1,109,431 |
| 2024-09-18 | 59.00 | 61.50 | 59.00 | 60.00 | 323,922 |
| 2024-09-17 | 57.00 | 58.50 | 57.00 | 58.50 | 93,787 |
| 2024-09-16 | 57.00 | 57.80 | 57.00 | 57.80 | 339,081 |
| 2024-09-13 | 57.00 | 57.00 | 57.00 | 57.00 | 247,402 |
| 2024-09-12 | 56.50 | 57.00 | 56.50 | 57.00 | 77,168 |
| 2024-09-11 | 56.50 | 56.50 | 56.50 | 56.50 | 26,585 |
| 2024-09-10 | 58.00 | 56.80 | 56.50 | 56.80 | 123,540 |
| 2024-09-09 | 58.50 | 58.50 | 58.00 | 58.00 | 11,561 |
| 2024-09-06 | 59.00 | 59.00 | 58.50 | 58.50 | 10,934 |
| 2024-09-05 | 59.50 | 59.50 | 59.00 | 59.00 | 111,827 |
| 2024-09-04 | 60.50 | 60.50 | 59.50 | 59.50 | 93,505 |
| 2024-09-03 | 61.00 | 61.00 | 60.50 | 60.50 | 8,208 |
| 2024-09-02 | 61.00 | 61.00 | 61.00 | 61.00 | 65,671 |
| 2024-08-30 | 63.00 | 63.00 | 61.00 | 61.00 | 51,535 |
| 2024-08-29 | 63.00 | 63.00 | 63.00 | 63.00 | 36,402 |
| 2024-08-28 | 63.00 | 63.60 | 63.00 | 63.00 | 24,040 |
| 2024-08-27 | 63.00 | 63.60 | 63.00 | 63.00 | 53,354 |
| 2024-08-26 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
| 2024-08-23 | 63.50 | 63.50 | 63.00 | 63.00 | 23,400 |
| 2024-08-22 | 64.00 | 64.00 | 63.50 | 63.50 | 49,939 |
| 2024-08-21 | 65.00 | 65.00 | 64.00 | 64.00 | 53,870 |
| 2024-08-20 | 62.50 | 64.00 | 62.50 | 64.00 | 397,171 |
| 2024-08-19 | 60.00 | 63.20 | 63.20 | 63.20 | 160,009 |
| 2024-08-16 | 60.00 | 60.00 | 60.00 | 60.00 | 93,951 |
| 2024-08-15 | 60.00 | 62.00 | 60.00 | 60.00 | 91,487 |
| 2024-08-14 | 60.00 | 60.00 | 60.00 | 60.00 | 99,808 |
| 2024-08-13 | 59.50 | 59.50 | 57.00 | 59.50 | 15,286 |
| 2024-08-12 | 59.50 | 59.50 | 59.50 | 59.50 | 92,562 |
| 2024-08-09 | 59.50 | 59.50 | 59.50 | 59.50 | 28,517 |
| 2024-08-08 | 59.50 | 59.50 | 59.50 | 59.50 | 63,086 |
| 2024-08-07 | 59.50 | 60.00 | 59.50 | 59.50 | 63,024 |
| 2024-08-06 | 59.00 | 59.50 | 59.00 | 59.50 | 137,126 |
| 2024-08-05 | 60.50 | 60.00 | 59.00 | 60.00 | 66,198 |
| 2024-08-02 | 61.00 | 61.00 | 61.00 | 61.00 | 8,248 |
| 2024-08-01 | 61.00 | 61.00 | 61.00 | 61.00 | 27,148 |
| 2024-07-31 | 61.00 | 61.00 | 61.00 | 61.00 | 5,379 |
| 2024-07-30 | 61.00 | 61.00 | 61.00 | 61.00 | 8,956 |
| 2024-07-29 | 61.00 | 61.50 | 61.00 | 61.00 | 3,518 |
| 2024-07-26 | 61.00 | 61.00 | 60.50 | 60.50 | 38,694 |
| 2024-07-25 | 62.00 | 62.00 | 61.00 | 61.00 | 95,263 |
| 2024-07-24 | 62.00 | 62.00 | 62.00 | 62.00 | 5,235 |
| 2024-07-23 | 62.00 | 62.00 | 62.00 | 62.00 | 3,164 |
| 2024-07-22 | 62.00 | 62.00 | 62.00 | 62.00 | 4,090 |
| 2024-07-19 | 62.50 | 63.00 | 62.00 | 62.00 | 9,823 |
| 2024-07-18 | 62.50 | 62.50 | 62.50 | 62.50 | 30,923 |
| 2024-07-17 | 62.50 | 62.50 | 62.50 | 62.50 | 17,979 |
| 2024-07-16 | 62.50 | 62.50 | 62.50 | 62.50 | 19,553 |
| 2024-07-15 | 63.50 | 62.00 | 62.00 | 62.00 | 40,369 |
| 2024-07-12 | 63.50 | 63.50 | 63.50 | 63.50 | 31,663 |
| 2024-07-11 | 62.50 | 63.50 | 62.50 | 63.50 | 107,276 |
| 2024-07-10 | 61.50 | 62.50 | 61.50 | 62.50 | 192,116 |
| 2024-07-09 | 61.50 | 61.50 | 61.50 | 61.50 | 29,082 |
| 2024-07-08 | 61.50 | 61.50 | 61.50 | 61.50 | 37,448 |
| 2024-07-05 | 61.50 | 61.50 | 61.50 | 61.50 | 66,096 |
| 2024-07-04 | 61.00 | 61.00 | 61.00 | 61.00 | 44,061 |
| 2024-07-03 | 62.50 | 61.00 | 61.00 | 61.00 | 295,407 |
| 2024-07-02 | 65.00 | 63.60 | 63.60 | 63.60 | 37,466 |
| 2024-07-01 | 64.50 | 64.50 | 64.50 | 64.50 | 68,498 |
| 2024-06-28 | 64.50 | 64.50 | 64.50 | 64.50 | 145,517 |
| 2024-06-27 | 64.50 | 64.50 | 64.00 | 64.00 | 30,236 |
| 2024-06-26 | 66.00 | 65.50 | 64.50 | 64.50 | 101,988 |
| 2024-06-25 | 68.00 | 68.00 | 65.00 | 65.00 | 98,309 |
| 2024-06-24 | 70.00 | 67.00 | 67.00 | 67.00 | 71,871 |
| 2024-06-21 | 70.00 | 70.00 | 70.00 | 70.00 | 18,468 |
| 2024-06-20 | 70.00 | 70.00 | 70.00 | 70.00 | 7,630 |
| 2024-06-19 | 70.00 | 70.00 | 70.00 | 70.00 | 50,572 |
| 2024-06-18 | 70.50 | 69.00 | 69.00 | 69.00 | 78,510 |
| 2024-06-17 | 70.50 | 70.50 | 70.50 | 70.50 | 16,708 |
| 2024-06-14 | 70.50 | 70.50 | 70.50 | 70.50 | 48,750 |
| 2024-06-13 | 72.00 | 70.00 | 70.00 | 70.00 | 101,209 |
| 2024-06-12 | 72.00 | 72.00 | 72.00 | 72.00 | 40,301 |
| 2024-06-11 | 72.00 | 72.00 | 72.00 | 72.00 | 11,077 |
| 2024-06-10 | 72.50 | 74.40 | 72.00 | 72.00 | 18,959 |
| 2024-06-07 | 72.50 | 72.50 | 72.50 | 72.50 | 4,746 |
| 2024-06-06 | 72.50 | 71.20 | 71.20 | 72.50 | 21,615 |
| 2024-06-05 | 72.50 | 72.50 | 72.00 | 72.50 | 15,584 |
| 2024-06-04 | 72.80 | 72.80 | 72.00 | 72.50 | 31,544 |
| 2024-06-03 | 72.50 | 72.80 | 72.80 | 72.80 | 4,862 |
| 2024-05-31 | 73.00 | 72.80 | 72.80 | 72.80 | 206,696 |
| 2024-05-30 | 73.00 | 73.00 | 73.00 | 73.00 | 15,194 |
| 2024-05-29 | 73.00 | 73.00 | 73.00 | 73.00 | 42,319 |
| 2024-05-28 | 73.00 | 73.00 | 73.00 | 73.00 | 84,790 |
| 2024-05-27 | 73.00 | 73.00 | 73.00 | 73.00 | 0 |
| 2024-05-24 | 73.00 | 73.00 | 73.00 | 73.00 | 180,792 |
| 2024-05-23 | 73.00 | 73.00 | 73.00 | 73.00 | 48,286 |
| 2024-05-22 | 74.00 | 74.00 | 73.00 | 73.00 | 20,615 |
| 2024-05-21 | 74.00 | 75.00 | 74.00 | 74.00 | 140,037 |
| 2024-05-20 | 74.00 | 74.00 | 74.00 | 74.00 | 111,072 |
| 2024-05-17 | 72.00 | 74.00 | 71.00 | 73.60 | 478,918 |
| 2024-05-16 | 67.50 | 70.50 | 69.40 | 70.50 | 425,481 |
| 2024-05-15 | 71.00 | 70.50 | 67.50 | 67.50 | 189,881 |
| 2024-05-14 | 71.00 | 69.00 | 68.60 | 69.00 | 63,028 |
| 2024-05-13 | 71.00 | 71.00 | 71.00 | 71.00 | 46,973 |
| 2024-05-10 | 71.50 | 71.00 | 69.60 | 71.00 | 39,949 |
| 2024-05-09 | 74.50 | 74.00 | 71.00 | 74.00 | 207,710 |
| 2024-05-08 | 75.00 | 75.00 | 74.50 | 74.50 | 34,985 |
| 2024-05-07 | 76.50 | 76.50 | 75.00 | 75.00 | 125,812 |
| 2024-05-06 | 77.00 | 77.00 | 77.00 | 77.00 | 0 |
| 2024-05-03 | 77.00 | 77.00 | 77.00 | 77.00 | 8,642 |
| 2024-05-02 | 77.00 | 77.00 | 77.00 | 77.00 | 10,939 |
| 2024-05-01 | 77.00 | 77.00 | 77.00 | 77.00 | 1,401 |
| 2024-04-30 | 77.50 | 77.50 | 77.00 | 77.00 | 12,841 |
| 2024-04-29 | 77.50 | 77.00 | 77.00 | 77.00 | 129,619 |
| 2024-04-26 | 77.50 | 78.40 | 77.50 | 77.50 | 25,714 |
| 2024-04-25 | 77.50 | 77.50 | 77.50 | 77.50 | 43,674 |
| 2024-04-24 | 77.00 | 77.50 | 76.00 | 76.00 | 19,065 |
| 2024-04-23 | 77.50 | 77.50 | 77.50 | 77.50 | 33,605 |
| 2024-04-22 | 77.50 | 77.50 | 77.50 | 77.50 | 47,391 |
| 2024-04-19 | 76.00 | 77.50 | 76.00 | 77.50 | 57,016 |
| 2024-04-18 | 76.00 | 76.60 | 76.00 | 76.00 | 70,046 |
| 2024-04-17 | 76.50 | 77.00 | 76.00 | 77.00 | 187,018 |
| 2024-04-16 | 76.50 | 76.50 | 76.50 | 76.50 | 1,517 |
| 2024-04-15 | 78.20 | 78.20 | 75.00 | 76.50 | 33,044 |
| 2024-04-12 | 76.50 | 76.50 | 75.00 | 76.50 | 62,629 |
| 2024-04-11 | 76.00 | 76.00 | 76.00 | 76.00 | 1,008,560 |
| 2024-04-10 | 76.70 | 75.40 | 75.40 | 75.40 | 197,766 |
| 2024-04-09 | 76.70 | 76.70 | 76.00 | 76.70 | 44,338 |
| 2024-04-08 | 76.70 | 78.00 | 76.70 | 76.70 | 102,419 |
| 2024-04-05 | 76.00 | 76.70 | 76.00 | 76.00 | 211,444 |
| 2024-04-04 | 76.00 | 76.70 | 76.00 | 76.70 | 32,601 |
| 2024-04-03 | 77.00 | 77.00 | 76.20 | 76.20 | 32,874 |
| 2024-04-02 | 77.00 | 77.60 | 76.80 | 77.60 | 62,751 |
| 2024-04-01 | 77.00 | 77.00 | 77.00 | 77.00 | 0 |
| 2024-03-29 | 77.00 | 77.00 | 77.00 | 77.00 | 0 |
| 2024-03-28 | 77.00 | 77.00 | 77.00 | 77.00 | 34,528 |
| 2024-03-27 | 76.50 | 76.00 | 76.00 | 76.00 | 61,118 |
| 2024-03-26 | 82.00 | 80.50 | 75.50 | 75.50 | 322,349 |
| 2024-03-25 | 83.00 | 82.50 | 82.00 | 82.00 | 57,904 |
| 2024-03-22 | 82.50 | 83.00 | 82.50 | 83.00 | 85,075 |
| 2024-03-21 | 83.00 | 83.00 | 82.00 | 82.00 | 48,944 |
| 2024-03-20 | 83.00 | 83.00 | 82.00 | 83.00 | 14,901 |
| 2024-03-19 | 82.50 | 83.00 | 82.00 | 83.00 | 166,814 |
| 2024-03-18 | 83.00 | 83.00 | 83.00 | 83.00 | 19,988 |
| 2024-03-15 | 83.00 | 83.00 | 83.00 | 83.00 | 284,992 |
| 2024-03-14 | 83.00 | 83.00 | 83.00 | 83.00 | 2,459 |
| 2024-03-13 | 83.00 | 83.00 | 83.00 | 83.00 | 28,995 |
| 2024-03-12 | 83.00 | 83.00 | 83.00 | 83.00 | 61,882 |
| 2024-03-11 | 84.00 | 84.00 | 82.50 | 83.00 | 224,677 |
| 2024-03-08 | 82.50 | 84.00 | 83.50 | 83.50 | 682,457 |
| 2024-03-07 | 82.00 | 83.00 | 82.00 | 83.00 | 120,358 |
| 2024-03-06 | 81.50 | 82.00 | 80.50 | 81.50 | 511,581 |
| 2024-03-05 | 82.00 | 82.00 | 80.00 | 80.00 | 167,318 |
| 2024-03-04 | 81.50 | 82.00 | 81.50 | 81.50 | 29,532 |
| 2024-03-01 | 81.00 | 81.50 | 81.00 | 81.50 | 279,299 |
| 2024-02-29 | 80.00 | 82.00 | 79.00 | 81.00 | 462,974 |
| 2024-02-28 | 78.00 | 78.00 | 75.50 | 78.00 | 87,096 |
| 2024-02-27 | 76.50 | 78.00 | 76.50 | 78.00 | 114,807 |
| 2024-02-26 | 76.50 | 76.50 | 76.50 | 76.50 | 87,857 |
| 2024-02-23 | 76.50 | 76.50 | 75.00 | 76.50 | 302,918 |
| 2024-02-22 | 78.00 | 78.00 | 76.00 | 76.00 | 124,782 |
| 2024-02-21 | 76.00 | 78.00 | 75.50 | 78.00 | 1,035,428 |
| 2024-02-20 | 75.50 | 77.00 | 77.00 | 77.00 | 399,205 |
| 2024-02-19 | 75.50 | 75.50 | 75.50 | 75.50 | 18,250 |
| 2024-02-16 | 75.50 | 75.50 | 75.50 | 75.50 | 12,338 |
| 2024-02-15 | 75.50 | 75.50 | 75.50 | 75.50 | 127,430 |
| 2024-02-14 | 75.50 | 75.50 | 75.00 | 75.00 | 117,719 |
| 2024-02-13 | 73.50 | 75.50 | 74.50 | 74.50 | 4,098,534 |
| 2024-02-12 | 73.00 | 73.50 | 72.00 | 73.50 | 228,674 |
| 2024-02-09 | 70.00 | 71.00 | 70.00 | 70.00 | 52,104 |
| 2024-02-08 | 73.00 | 73.00 | 69.50 | 69.50 | 184,157 |
| 2024-02-07 | 73.00 | 73.00 | 73.00 | 73.00 | 4,973 |
| 2024-02-06 | 73.00 | 73.00 | 73.00 | 73.00 | 25,966 |
| 2024-02-05 | 74.50 | 73.00 | 71.50 | 72.50 | 254,545 |
| 2024-02-02 | 74.50 | 74.50 | 74.00 | 74.50 | 53,570 |
| 2024-02-01 | 74.50 | 74.00 | 73.50 | 74.00 | 145,658 |
| 2024-01-31 | 74.50 | 74.00 | 74.00 | 74.00 | 53,996 |
| 2024-01-30 | 74.50 | 74.50 | 74.50 | 74.50 | 12,861 |
| 2024-01-29 | 74.00 | 74.50 | 74.00 | 74.50 | 50,965 |
| 2024-01-26 | 74.00 | 76.00 | 74.00 | 74.00 | 25,886 |
| 2024-01-25 | 74.50 | 74.50 | 74.50 | 74.50 | 9,559 |
| 2024-01-24 | 73.00 | 74.50 | 73.00 | 74.50 | 40,602 |
| 2024-01-23 | 73.00 | 73.00 | 73.00 | 73.00 | 83,106 |
| 2024-01-22 | 73.00 | 73.00 | 73.00 | 73.00 | 167,666 |
| 2024-01-19 | 72.75 | 73.00 | 72.75 | 73.00 | 500,166 |
| 2024-01-18 | 73.00 | 73.00 | 72.50 | 73.00 | 112,835 |
| 2024-01-17 | 73.00 | 73.00 | 73.00 | 73.00 | 8,934 |
| 2024-01-16 | 72.50 | 73.50 | 73.50 | 73.50 | 105,187 |
| 2024-01-15 | 72.00 | 73.00 | 73.00 | 73.00 | 162,145 |
| 2024-01-12 | 73.00 | 73.00 | 72.00 | 72.00 | 98,089 |
| 2024-01-11 | 74.50 | 74.00 | 73.00 | 73.00 | 229,445 |
| 2024-01-10 | 75.00 | 74.00 | 74.00 | 74.00 | 139,856 |
| 2024-01-09 | 75.00 | 75.00 | 75.00 | 75.00 | 166,090 |
| 2024-01-08 | 74.00 | 75.00 | 74.00 | 74.00 | 704,009 |
| 2024-01-05 | 72.50 | 74.00 | 73.00 | 74.00 | 267,350 |
| 2024-01-04 | 68.00 | 72.50 | 68.00 | 72.50 | 650,970 |
| 2024-01-03 | 65.50 | 67.50 | 65.00 | 67.50 | 277,577 |
| 2024-01-02 | 63.50 | 67.50 | 63.50 | 65.50 | 74,919 |
| 2024-01-01 | 63.50 | 63.50 | 63.50 | 63.50 | 0 |
| 2023-12-29 | 63.50 | 63.50 | 63.50 | 63.50 | 20,000 |
| 2023-12-28 | 63.50 | 63.50 | 63.50 | 63.50 | 37,594 |
| 2023-12-27 | 63.00 | 66.50 | 63.50 | 63.50 | 19,554 |
| 2023-12-26 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
| 2023-12-25 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
| 2023-12-22 | 63.00 | 63.00 | 63.00 | 63.00 | 17,711 |
| 2023-12-21 | 63.00 | 63.00 | 63.00 | 63.00 | 152,967 |
| 2023-12-20 | 63.00 | 63.00 | 63.00 | 63.00 | 170,618 |
| 2023-12-19 | 63.00 | 64.00 | 63.00 | 63.00 | 21,246 |
| 2023-12-18 | 63.00 | 62.00 | 62.00 | 62.00 | 36,203 |
| 2023-12-15 | 63.00 | 63.00 | 61.00 | 63.00 | 13,049 |
| 2023-12-14 | 63.00 | 63.00 | 62.50 | 62.50 | 136,041 |
| 2023-12-13 | 63.00 | 63.00 | 63.00 | 63.00 | 3,529 |
| 2023-12-12 | 63.00 | 63.00 | 63.00 | 63.00 | 7,808 |
| 2023-12-11 | 63.00 | 62.50 | 62.50 | 62.50 | 126,444 |
| 2023-12-08 | 63.00 | 63.00 | 62.00 | 63.00 | 24,512 |
| 2023-12-07 | 63.50 | 63.50 | 63.00 | 63.00 | 33,194 |
| 2023-12-06 | 61.00 | 64.00 | 64.00 | 64.00 | 306,608 |
| 2023-12-05 | 61.00 | 61.00 | 61.00 | 61.00 | 8,642 |
| 2023-12-04 | 60.00 | 61.00 | 60.00 | 61.00 | 187,880 |
| 2023-12-01 | 60.00 | 60.00 | 60.00 | 60.00 | 33,051 |
| 2023-11-30 | 58.00 | 60.50 | 58.00 | 60.50 | 122,223 |
| 2023-11-29 | 58.00 | 58.00 | 58.00 | 58.00 | 35,621 |
| 2023-11-28 | 58.00 | 58.00 | 57.00 | 58.00 | 167,216 |
| 2023-11-27 | 57.00 | 57.00 | 57.00 | 57.00 | 523,622 |
| 2023-11-24 | 56.50 | 57.00 | 57.00 | 57.00 | 171,299 |
| 2023-11-23 | 57.00 | 58.00 | 56.50 | 58.00 | 62,844 |
| 2023-11-22 | 57.00 | 57.00 | 57.00 | 57.00 | 10,103 |
| 2023-11-21 | 58.00 | 58.00 | 57.00 | 57.00 | 176,841 |
| 2023-11-20 | 58.50 | 58.50 | 57.00 | 58.00 | 123,157 |
| 2023-11-17 | 58.50 | 58.50 | 58.50 | 58.50 | 6,662 |
| 2023-11-16 | 59.00 | 59.00 | 59.00 | 59.00 | 5,947 |
| 2023-11-15 | 59.00 | 61.00 | 59.00 | 59.00 | 143,233 |
| 2023-11-14 | 59.50 | 58.00 | 58.00 | 58.00 | 142,577 |
| 2023-11-13 | 59.50 | 59.50 | 59.50 | 59.50 | 80,614 |
| 2023-11-10 | 60.00 | 59.50 | 58.00 | 59.00 | 361,133 |
| 2023-11-09 | 60.00 | 60.00 | 60.00 | 60.00 | 474,979 |
| 2023-11-08 | 60.00 | 60.00 | 59.00 | 60.00 | 40,489 |
| 2023-11-07 | 60.00 | 59.00 | 59.00 | 59.00 | 622,832 |
| 2023-11-06 | 60.00 | 60.00 | 60.00 | 60.00 | 21,287 |
| 2023-11-03 | 60.00 | 60.00 | 60.00 | 60.00 | 48,415 |
| 2023-11-02 | 60.00 | 60.00 | 59.50 | 60.00 | 413,526 |
| 2023-11-01 | 60.00 | 60.00 | 59.00 | 60.00 | 611,411 |
| 2023-10-31 | 60.00 | 60.00 | 59.00 | 59.00 | 451,973 |
| 2023-10-30 | 59.50 | 59.50 | 59.00 | 59.50 | 277,819 |
| 2023-10-27 | 59.50 | 59.50 | 59.50 | 59.50 | 26,140 |
| 2023-10-26 | 58.50 | 59.00 | 59.00 | 59.00 | 296,160 |
| 2023-10-25 | 58.50 | 58.50 | 58.50 | 58.50 | 3,093 |
| 2023-10-24 | 58.50 | 58.50 | 58.50 | 58.50 | 7,226 |
| 2023-10-23 | 59.00 | 60.00 | 58.50 | 58.50 | 49,920 |
| 2023-10-20 | 58.00 | 59.00 | 59.00 | 59.00 | 381,476 |
| 2023-10-19 | 58.00 | 58.50 | 58.00 | 58.50 | 81,618 |
| 2023-10-18 | 58.50 | 58.50 | 58.00 | 58.00 | 45,884 |
| 2023-10-17 | 58.00 | 58.50 | 58.00 | 58.50 | 563,624 |
| 2023-10-16 | 57.50 | 58.00 | 57.50 | 58.00 | 675,060 |
| 2023-10-13 | 58.00 | 57.50 | 57.50 | 57.50 | 229,481 |
| 2023-10-12 | 58.00 | 58.00 | 58.00 | 58.00 | 3,086,906 |
| 2023-10-11 | 57.00 | 59.00 | 58.00 | 58.00 | 2,414,141 |
| 2023-10-10 | 56.00 | 56.00 | 56.00 | 56.00 | 5,181 |
| 2023-10-09 | 56.00 | 58.00 | 56.00 | 56.00 | 20,044 |
| 2023-10-06 | 56.00 | 57.50 | 56.00 | 56.00 | 402,353 |
| 2023-10-05 | 56.00 | 57.50 | 56.00 | 57.50 | 31,472 |
| 2023-10-04 | 57.50 | 57.00 | 57.00 | 57.00 | 716,274 |
| 2023-10-03 | 57.50 | 57.50 | 56.00 | 57.50 | 25,256 |
| 2023-10-02 | 57.50 | 57.50 | 57.00 | 57.50 | 159,273 |
| 2023-09-29 | 57.50 | 58.00 | 57.50 | 57.50 | 11,383 |
| 2023-09-28 | 57.50 | 57.50 | 57.00 | 57.50 | 106,174 |
| 2023-09-27 | 57.50 | 57.50 | 57.00 | 57.00 | 466,932 |
| 2023-09-26 | 58.00 | 57.00 | 57.00 | 57.00 | 127,793 |
| 2023-09-25 | 57.50 | 57.50 | 57.00 | 57.50 | 1,631,384 |
| 2023-09-22 | 59.00 | 57.00 | 57.00 | 57.00 | 163,115 |
| 2023-09-21 | 58.50 | 59.00 | 58.00 | 59.00 | 107,626 |
| 2023-09-20 | 58.00 | 60.00 | 58.00 | 58.50 | 80,938 |
| 2023-09-19 | 56.00 | 58.00 | 56.00 | 57.00 | 4,685,084 |
| 2023-09-18 | 56.00 | 56.50 | 56.00 | 56.00 | 1,039,134 |
| 2023-09-15 | 56.00 | 56.00 | 56.00 | 56.00 | 233,557 |
| 2023-09-14 | 56.50 | 55.00 | 55.00 | 55.00 | 201,986 |
| 2023-09-13 | 57.00 | 58.00 | 56.00 | 56.00 | 52,401 |
| 2023-09-12 | 57.00 | 57.00 | 57.00 | 57.00 | 10,098 |
| 2023-09-11 | 57.00 | 57.00 | 57.00 | 57.00 | 79,063 |
| 2023-09-08 | 55.50 | 57.00 | 56.50 | 57.00 | 137,846 |
| 2023-09-07 | 56.00 | 55.50 | 55.25 | 55.50 | 204,825 |
| 2023-09-06 | 56.25 | 56.00 | 56.00 | 56.00 | 164,344 |
| 2023-09-05 | 57.00 | 57.00 | 56.25 | 56.25 | 237,963 |
| 2023-09-04 | 54.00 | 57.00 | 55.00 | 57.00 | 933,942 |
| 2023-09-01 | 53.00 | 54.00 | 52.00 | 54.00 | 895,652 |
| 2023-08-31 | 52.00 | 53.00 | 53.00 | 53.00 | 273,494 |
| 2023-08-30 | 51.00 | 51.75 | 51.00 | 51.75 | 441,072 |
| 2023-08-29 | 50.00 | 52.00 | 51.50 | 51.50 | 1,478,121 |
| 2023-08-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
| 2023-08-25 | 50.75 | 51.00 | 50.00 | 50.00 | 168,460 |
| 2023-08-24 | 51.25 | 50.75 | 50.50 | 50.50 | 147,773 |
| 2023-08-23 | 51.50 | 51.50 | 51.25 | 51.25 | 109,342 |
| 2023-08-22 | 48.00 | 51.50 | 51.50 | 51.50 | 560,500 |
| 2023-08-21 | 47.00 | 48.40 | 47.00 | 48.40 | 180,248 |
| 2023-08-18 | 46.50 | 47.00 | 46.00 | 47.00 | 624,263 |
| 2023-08-17 | 45.00 | 46.40 | 46.40 | 46.40 | 325,723 |
| 2023-08-16 | 44.50 | 45.00 | 44.50 | 45.00 | 53,941 |
| 2023-08-15 | 44.50 | 45.00 | 45.00 | 45.00 | 83,310 |
| 2023-08-14 | 44.50 | 44.50 | 44.50 | 44.50 | 369,571 |
| 2023-08-11 | 44.50 | 44.50 | 44.50 | 44.50 | 70,160 |
| 2023-08-10 | 45.20 | 45.20 | 44.50 | 44.50 | 57,584 |
| 2023-08-09 | 45.20 | 45.00 | 45.00 | 45.00 | 15,228 |
| 2023-08-08 | 44.40 | 45.20 | 44.40 | 45.20 | 454,061 |
| 2023-08-07 | 45.20 | 45.20 | 45.20 | 45.20 | 53,644 |
| 2023-08-04 | 45.20 | 45.20 | 45.20 | 45.20 | 5,458 |
| 2023-08-03 | 45.00 | 45.20 | 45.00 | 45.20 | 427,466 |
| 2023-08-02 | 45.00 | 45.00 | 45.00 | 45.00 | 331,613 |
| 2023-08-01 | 45.00 | 45.00 | 45.00 | 45.00 | 447,685 |
| 2023-07-31 | 45.00 | 45.00 | 45.00 | 45.00 | 41,082 |
| 2023-07-28 | 45.00 | 45.00 | 44.40 | 44.40 | 136,471 |
| 2023-07-27 | 45.00 | 45.50 | 45.00 | 45.50 | 61,356 |
| 2023-07-26 | 45.00 | 45.00 | 44.00 | 45.00 | 32,180 |
| 2023-07-25 | 45.00 | 45.00 | 45.00 | 45.00 | 6,621 |
| 2023-07-24 | 45.00 | 46.00 | 45.00 | 45.00 | 410,638 |
| 2023-07-21 | 45.00 | 45.00 | 43.00 | 45.00 | 66,579 |
| 2023-07-20 | 45.00 | 45.00 | 45.00 | 45.00 | 686 |
| 2023-07-19 | 45.00 | 45.00 | 45.00 | 45.00 | 50,233 |
| 2023-07-18 | 46.00 | 46.00 | 45.00 | 45.00 | 93,449 |
| 2023-07-17 | 45.50 | 45.00 | 45.00 | 45.00 | 231,046 |
| 2023-07-14 | 43.50 | 46.00 | 44.20 | 45.00 | 1,443,875 |
| 2023-07-13 | 42.50 | 43.50 | 42.50 | 43.50 | 821,345 |
| 2023-07-12 | 42.50 | 42.60 | 42.50 | 42.50 | 8,827 |
| 2023-07-11 | 42.50 | 42.60 | 42.60 | 42.60 | 960,996 |
| 2023-07-10 | 43.00 | 44.80 | 41.00 | 42.50 | 858,563 |
| 2023-07-07 | 40.40 | 41.50 | 40.40 | 41.50 | 3,433,370 |
| 2023-07-06 | 43.00 | 43.00 | 40.50 | 40.50 | 148,050 |
| 2023-07-05 | 43.00 | 43.00 | 43.00 | 43.00 | 10,906 |
| 2023-07-04 | 43.00 | 43.00 | 43.00 | 43.00 | 24,483 |
| 2023-07-03 | 43.00 | 43.00 | 43.00 | 43.00 | 8,455 |
| 2023-06-30 | 43.00 | 43.00 | 43.00 | 43.00 | 103,972 |
| 2023-06-29 | 42.50 | 43.00 | 43.00 | 43.00 | 15,629 |
| 2023-06-28 | 43.00 | 43.00 | 43.00 | 43.00 | 19,477 |
| 2023-06-27 | 43.00 | 43.00 | 43.00 | 43.00 | 94,443 |
| 2023-06-26 | 43.00 | 43.00 | 43.00 | 43.00 | 4,350 |
| 2023-06-23 | 43.00 | 43.00 | 43.00 | 43.00 | 53,191 |
| 2023-06-22 | 43.50 | 43.50 | 43.00 | 43.00 | 6,576 |
| 2023-06-21 | 43.00 | 43.50 | 43.00 | 43.50 | 78,583 |
| 2023-06-20 | 43.00 | 43.00 | 42.00 | 42.00 | 41,157 |
| 2023-06-19 | 43.00 | 43.00 | 43.00 | 43.00 | 15,363 |
| 2023-06-16 | 43.00 | 43.00 | 43.00 | 43.00 | 13,982 |
| 2023-06-15 | 42.50 | 43.00 | 43.00 | 43.00 | 43,859 |
| 2023-06-14 | 42.50 | 42.50 | 42.50 | 42.50 | 38,446 |
| 2023-06-13 | 42.50 | 42.60 | 42.60 | 42.60 | 736,736 |
| 2023-06-12 | 42.50 | 43.00 | 42.50 | 42.50 | 287,011 |
| 2023-06-09 | 42.00 | 42.50 | 41.50 | 42.50 | 103,616 |
| 2023-06-08 | 41.00 | 41.80 | 41.50 | 41.80 | 126,310 |
| 2023-06-07 | 41.00 | 41.00 | 41.00 | 41.00 | 26,025 |
| 2023-06-06 | 40.00 | 41.00 | 41.00 | 41.00 | 411,626 |
| 2023-06-05 | 40.00 | 40.00 | 40.00 | 40.00 | 360,285 |
| 2023-06-02 | 40.00 | 40.50 | 40.00 | 40.00 | 226,991 |
| 2023-06-01 | 40.00 | 40.00 | 40.00 | 40.00 | 47,719 |
| 2023-05-31 | 40.00 | 40.00 | 40.00 | 40.00 | 43,647 |
| 2023-05-30 | 40.00 | 40.00 | 40.00 | 40.00 | 31,265 |
| 2023-05-29 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
| 2023-05-26 | 40.50 | 40.50 | 40.00 | 40.00 | 77,186 |
| 2023-05-25 | 40.00 | 40.00 | 40.00 | 40.00 | 24,857 |
| 2023-05-24 | 40.00 | 40.00 | 40.00 | 40.00 | 94,721 |
| 2023-05-23 | 40.50 | 39.00 | 39.00 | 39.00 | 84,585 |
| 2023-05-22 | 41.00 | 41.00 | 40.50 | 40.50 | 53,632 |
| 2023-05-19 | 41.00 | 41.00 | 41.00 | 41.00 | 10,000 |
| 2023-05-18 | 41.00 | 41.00 | 41.00 | 41.00 | 24,999 |
| 2023-05-17 | 39.20 | 41.00 | 39.20 | 41.00 | 3,327 |
| 2023-05-16 | 41.00 | 41.00 | 41.00 | 41.00 | 46,703 |
| 2023-05-15 | 41.00 | 41.00 | 41.00 | 41.00 | 64,756 |
| 2023-05-12 | 41.00 | 41.00 | 41.00 | 41.00 | 57,295 |
| 2023-05-11 | 41.00 | 40.40 | 40.40 | 40.40 | 44,369 |
| 2023-05-10 | 42.00 | 42.00 | 41.00 | 41.00 | 130,899 |
| 2023-05-09 | 42.50 | 41.00 | 41.00 | 41.00 | 173,472 |
| 2023-05-08 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
| 2023-05-05 | 42.50 | 42.50 | 42.50 | 42.50 | 141,973 |
| 2023-05-04 | 42.50 | 42.50 | 42.50 | 42.50 | 1,243 |
| 2023-05-03 | 42.00 | 42.50 | 42.00 | 42.50 | 169,479 |
| 2023-05-02 | 42.00 | 42.00 | 42.00 | 42.00 | 4,570 |
| 2023-05-01 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
| 2023-04-28 | 42.00 | 42.00 | 42.00 | 42.00 | 28,372 |
| 2023-04-27 | 42.00 | 42.00 | 42.00 | 42.00 | 64,205 |
| 2023-04-26 | 42.00 | 42.00 | 42.00 | 42.00 | 363 |
| 2023-04-25 | 42.00 | 42.00 | 42.00 | 42.00 | 66,266 |
| 2023-04-24 | 42.00 | 42.00 | 42.00 | 42.00 | 3,981 |
| 2023-04-21 | 42.00 | 42.00 | 42.00 | 42.00 | 91,993 |
| 2023-04-20 | 42.00 | 42.00 | 42.00 | 42.00 | 105,505 |
| 2023-04-19 | 42.00 | 42.00 | 42.00 | 42.00 | 34,681 |
| 2023-04-18 | 42.00 | 42.00 | 42.00 | 42.00 | 187,059 |
| 2023-04-17 | 42.00 | 42.00 | 42.00 | 42.00 | 1,412,254 |
| 2023-04-14 | 42.00 | 42.00 | 42.00 | 42.00 | 234,847 |
| 2023-04-13 | 42.00 | 42.00 | 42.00 | 42.00 | 7,753 |
| 2023-04-12 | 42.00 | 42.00 | 42.00 | 42.00 | 16,394 |
| 2023-04-11 | 42.50 | 42.00 | 42.00 | 42.00 | 13,347 |
| 2023-04-10 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
| 2023-04-07 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
| 2023-04-06 | 43.00 | 42.00 | 42.00 | 42.00 | 59,016 |
| 2023-04-05 | 43.00 | 42.00 | 42.00 | 42.00 | 82,894 |
| 2023-04-04 | 43.00 | 43.00 | 43.00 | 43.00 | 61,621 |
| 2023-04-03 | 42.00 | 43.00 | 42.00 | 43.00 | 588,728 |
| 2023-03-31 | 41.50 | 42.00 | 41.50 | 42.00 | 1,444,755 |
| 2023-03-30 | 41.50 | 41.50 | 41.50 | 41.50 | 170,889 |
| 2023-03-29 | 40.00 | 41.50 | 40.00 | 41.50 | 605,394 |
| 2023-03-28 | 39.50 | 40.00 | 37.50 | 40.00 | 1,392,154 |
| 2023-03-27 | 39.00 | 39.00 | 38.20 | 39.00 | 139,450 |
| 2023-03-24 | 39.00 | 39.00 | 39.00 | 39.00 | 202,848 |
| 2023-03-23 | 39.00 | 39.00 | 38.00 | 39.00 | 1,120,096 |
| 2023-03-22 | 39.00 | 39.00 | 38.20 | 39.00 | 1,380,278 |
| 2023-03-21 | 39.00 | 39.00 | 38.20 | 38.20 | 230,156 |
| 2023-03-20 | 38.50 | 39.00 | 38.50 | 39.00 | 168,634 |
| 2023-03-17 | 39.00 | 39.00 | 38.50 | 38.50 | 48,018 |
| 2023-03-16 | 39.00 | 39.00 | 39.00 | 39.00 | 26,299 |
| 2023-03-15 | 38.00 | 39.00 | 38.00 | 39.00 | 37,214 |
| 2023-03-14 | 38.50 | 38.50 | 38.00 | 38.00 | 64,820 |
| 2023-03-13 | 38.00 | 38.50 | 38.00 | 38.50 | 89,833 |
| 2023-03-10 | 38.00 | 38.00 | 38.00 | 38.00 | 38,043 |
| 2023-03-09 | 39.50 | 39.50 | 38.00 | 38.00 | 53,949 |
| 2023-03-08 | 39.50 | 39.50 | 39.50 | 39.50 | 17,990 |
| 2023-03-07 | 40.50 | 40.50 | 39.50 | 39.50 | 103,531 |
| 2023-03-06 | 40.50 | 40.50 | 40.50 | 40.50 | 37,774 |
| 2023-03-03 | 40.50 | 40.50 | 40.50 | 40.50 | 26,585 |
| 2023-03-02 | 40.50 | 40.50 | 40.50 | 40.50 | 33,819 |
| 2023-03-01 | 40.50 | 40.50 | 40.50 | 40.50 | 81,191 |
| 2023-02-28 | 40.50 | 40.50 | 40.50 | 40.50 | 31,395 |
| 2023-02-27 | 40.50 | 40.50 | 40.50 | 40.50 | 28,388 |
| 2023-02-24 | 41.50 | 40.20 | 40.20 | 40.20 | 99,540 |
| 2023-02-23 | 42.00 | 42.00 | 41.50 | 41.50 | 7,859 |
| 2023-02-22 | 42.00 | 42.00 | 42.00 | 42.00 | 11,210 |
| 2023-02-21 | 42.00 | 42.00 | 41.00 | 42.00 | 2,274 |
| 2023-02-20 | 42.00 | 42.00 | 40.20 | 42.00 | 2,630 |
| 2023-02-17 | 42.00 | 42.00 | 41.00 | 42.00 | 124,482 |
| 2023-02-16 | 42.00 | 42.00 | 42.00 | 42.00 | 57,449 |
| 2023-02-15 | 42.00 | 42.00 | 42.00 | 42.00 | 2,543 |
| 2023-02-14 | 42.00 | 42.00 | 42.00 | 42.00 | 1,999 |
| 2023-02-13 | 42.00 | 42.00 | 42.00 | 42.00 | 4,412 |
| 2023-02-10 | 42.50 | 42.50 | 42.00 | 42.00 | 24,358 |
| 2023-02-09 | 42.75 | 43.90 | 42.50 | 42.50 | 45,795 |
| 2023-02-08 | 43.25 | 43.25 | 42.75 | 42.75 | 80,666 |
| 2023-02-07 | 43.25 | 43.25 | 43.25 | 43.25 | 220,407 |
| 2023-02-06 | 43.25 | 43.25 | 43.25 | 43.25 | 27,384 |
| 2023-02-03 | 43.25 | 43.25 | 43.25 | 43.25 | 46,928 |
| 2023-02-02 | 43.25 | 43.25 | 43.25 | 43.25 | 43,017 |
| 2023-02-01 | 43.25 | 43.25 | 43.25 | 43.25 | 70,613 |
| 2023-01-31 | 43.25 | 43.25 | 43.25 | 43.25 | 15,015 |
| 2023-01-30 | 43.25 | 42.90 | 42.90 | 42.90 | 1,292,441 |
| 2023-01-27 | 43.25 | 43.25 | 43.00 | 43.00 | 195,005 |
| 2023-01-26 | 43.25 | 43.25 | 43.00 | 43.25 | 54,260 |
| 2023-01-25 | 43.25 | 43.25 | 43.25 | 43.25 | 43,602 |
| 2023-01-24 | 43.00 | 43.50 | 43.50 | 43.50 | 437,060 |
| 2023-01-23 | 42.50 | 42.50 | 42.50 | 42.50 | 48,706 |
| 2023-01-20 | 42.50 | 42.60 | 42.50 | 42.50 | 8,500 |
| 2023-01-19 | 42.50 | 42.50 | 42.50 | 42.50 | 21,469 |
| 2023-01-18 | 41.20 | 42.50 | 41.20 | 42.50 | 49,918 |
| 2023-01-17 | 42.50 | 42.50 | 42.50 | 42.50 | 324,972 |
| 2023-01-16 | 42.50 | 42.50 | 42.50 | 42.50 | 113,780 |
| 2023-01-13 | 42.50 | 42.50 | 42.50 | 42.50 | 325,070 |
| 2023-01-12 | 42.50 | 42.50 | 42.50 | 42.50 | 284,805 |
| 2023-01-11 | 42.00 | 42.00 | 42.00 | 42.00 | 42,255 |
| 2023-01-10 | 42.00 | 42.00 | 42.00 | 42.00 | 30,022 |
| 2023-01-09 | 42.00 | 42.00 | 42.00 | 42.00 | 251,277 |
| 2023-01-06 | 42.00 | 42.00 | 41.00 | 42.00 | 190,464 |
| 2023-01-05 | 42.00 | 42.00 | 42.00 | 42.00 | 49,947 |
| 2023-01-04 | 41.50 | 42.00 | 41.50 | 42.00 | 1,105,874 |
| 2023-01-03 | 41.50 | 41.50 | 40.50 | 41.50 | 688,518 |
| 2023-01-02 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
| 2022-12-30 | 41.50 | 41.50 | 41.50 | 41.50 | 1,472 |
| 2022-12-29 | 41.00 | 41.50 | 41.00 | 41.50 | 216,816 |
| 2022-12-28 | 41.00 | 41.00 | 40.00 | 41.00 | 1,232,983 |
| 2022-12-27 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
| 2022-12-26 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
| 2022-12-23 | 41.00 | 41.00 | 41.00 | 41.00 | 12,020 |
| 2022-12-22 | 40.50 | 41.00 | 40.50 | 41.00 | 1,277 |
| 2022-12-21 | 40.50 | 40.50 | 40.50 | 40.50 | 2,249 |
| 2022-12-20 | 40.50 | 40.50 | 40.50 | 40.50 | 22,542 |
| 2022-12-19 | 40.50 | 40.10 | 40.00 | 40.10 | 231,797 |
| 2022-12-16 | 40.50 | 40.50 | 40.50 | 40.50 | 41,278 |
| 2022-12-15 | 40.50 | 40.50 | 40.50 | 40.50 | 503,470 |
| 2022-12-14 | 41.00 | 41.00 | 40.50 | 40.50 | 264,889 |
| 2022-12-13 | 41.00 | 41.00 | 41.00 | 41.00 | 1,229 |
| 2022-12-12 | 41.50 | 41.50 | 41.00 | 41.00 | 345,360 |
| 2022-12-09 | 42.00 | 42.00 | 41.50 | 41.50 | 174,859 |
| 2022-12-08 | 42.50 | 42.50 | 42.00 | 42.00 | 343,123 |
| 2022-12-07 | 38.50 | 41.20 | 41.20 | 41.20 | 1,560,212 |
| 2022-12-06 | 38.25 | 38.50 | 38.25 | 38.50 | 62,886 |
| 2022-12-05 | 38.25 | 38.50 | 38.25 | 38.25 | 94,279 |
| 2022-12-02 | 38.20 | 38.20 | 38.20 | 38.25 | 54,809 |
| 2022-12-01 | 38.25 | 38.25 | 38.25 | 38.25 | 274,327 |
| 2022-11-30 | 38.25 | 38.25 | 38.25 | 38.25 | 11,174 |
| 2022-11-29 | 39.00 | 39.00 | 38.25 | 38.25 | 96,746 |
| 2022-11-28 | 37.50 | 39.25 | 37.50 | 39.25 | 472,344 |
| 2022-11-25 | 36.50 | 37.50 | 36.50 | 37.50 | 272,433 |
| 2022-11-24 | 36.50 | 36.50 | 36.50 | 36.50 | 1,356,660 |
| 2022-11-23 | 34.50 | 36.50 | 34.50 | 36.50 | 1,438,720 |
| 2022-11-22 | 35.50 | 35.50 | 34.50 | 34.50 | 138,090 |
| 2022-11-21 | 35.50 | 35.50 | 35.50 | 35.50 | 10,002 |
| 2022-11-18 | 35.75 | 35.75 | 35.50 | 35.50 | 60,387 |
| 2022-11-17 | 36.00 | 36.00 | 35.75 | 35.75 | 50,904 |
| 2022-11-16 | 36.00 | 36.00 | 36.00 | 36.00 | 56,069 |
| 2022-11-15 | 36.00 | 36.00 | 36.00 | 36.00 | 256 |
| 2022-11-14 | 36.00 | 36.00 | 36.00 | 36.00 | 190,312 |
| 2022-11-11 | 36.00 | 36.00 | 36.00 | 36.00 | 15,729 |
| 2022-11-10 | 36.00 | 36.00 | 36.00 | 36.00 | 50,410 |
| 2022-11-09 | 36.50 | 36.50 | 36.00 | 36.00 | 100,691 |
| 2022-11-08 | 36.25 | 36.50 | 36.25 | 36.50 | 70,357 |
| 2022-11-07 | 36.25 | 36.25 | 36.25 | 36.25 | 92,712 |
| 2022-11-04 | 36.50 | 36.50 | 36.25 | 36.25 | 67,537 |
| 2022-11-03 | 37.00 | 37.00 | 36.00 | 36.50 | 82,997 |
| 2022-11-02 | 37.50 | 37.50 | 37.00 | 37.00 | 43,071 |
| 2022-11-01 | 38.00 | 38.00 | 37.00 | 37.50 | 201,280 |
| 2022-10-31 | 37.00 | 37.00 | 37.00 | 37.00 | 44,351 |
| 2022-10-28 | 37.00 | 37.00 | 37.00 | 37.00 | 10,804 |
| 2022-10-27 | 36.00 | 37.00 | 36.00 | 37.00 | 293,610 |
| 2022-10-26 | 36.00 | 36.00 | 36.00 | 36.00 | 4,929 |
| 2022-10-25 | 36.00 | 36.00 | 36.00 | 36.00 | 269,805 |
| 2022-10-24 | 36.00 | 36.00 | 36.00 | 36.00 | 1,565 |
| 2022-10-21 | 36.00 | 36.00 | 36.00 | 36.00 | 269,880 |
| 2022-10-20 | 36.00 | 36.00 | 36.00 | 36.00 | 160,315 |
| 2022-10-19 | 36.00 | 36.00 | 36.00 | 36.00 | 11,265 |
| 2022-10-18 | 36.00 | 36.00 | 36.00 | 36.00 | 13,504 |
| 2022-10-17 | 35.50 | 36.00 | 35.50 | 36.00 | 256,506 |
| 2022-10-14 | 35.50 | 35.50 | 35.50 | 35.50 | 12,628 |
| 2022-10-13 | 35.50 | 35.50 | 35.50 | 35.50 | 51,597 |
| 2022-10-12 | 35.50 | 35.50 | 35.50 | 35.50 | 4,257 |
| 2022-10-11 | 35.50 | 35.50 | 35.50 | 35.50 | 27,035 |
| 2022-10-10 | 35.50 | 35.50 | 35.50 | 35.50 | 44,514 |
| 2022-10-07 | 35.50 | 35.50 | 35.50 | 35.50 | 79,284 |
| 2022-10-06 | 34.00 | 35.50 | 34.00 | 35.50 | 128,114 |
| 2022-10-05 | 34.00 | 34.00 | 33.50 | 34.00 | 90,117 |
| 2022-10-04 | 34.00 | 34.00 | 33.00 | 34.00 | 80,817 |
| 2022-10-03 | 34.00 | 34.00 | 34.00 | 34.00 | 116,551 |
| 2022-09-30 | 34.50 | 34.50 | 34.50 | 34.50 | 30,795 |
| 2022-09-29 | 34.00 | 34.00 | 34.00 | 34.50 | 43,951 |
| 2022-09-28 | 35.50 | 35.50 | 34.50 | 34.50 | 84,157 |
| 2022-09-27 | 35.50 | 35.50 | 35.50 | 35.50 | 218,460 |
| 2022-09-26 | 35.40 | 35.50 | 35.00 | 35.50 | 26,388 |
| 2022-09-23 | 36.00 | 36.50 | 35.50 | 35.50 | 102,309 |
| 2022-09-22 | 36.50 | 36.00 | 36.00 | 36.00 | 20,312 |
| 2022-09-21 | 37.50 | 36.00 | 36.00 | 36.00 | 72,141 |
| 2022-09-20 | 37.50 | 37.50 | 37.00 | 37.50 | 2,725 |
| 2022-09-19 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
| 2022-09-16 | 37.50 | 37.00 | 37.00 | 37.00 | 12,533 |
| 2022-09-15 | 37.50 | 37.50 | 37.50 | 37.50 | 33,787 |
| 2022-09-14 | 37.50 | 37.50 | 37.50 | 37.50 | 29,282 |
| 2022-09-13 | 37.50 | 37.50 | 37.50 | 37.50 | 42,015 |
| 2022-09-12 | 37.50 | 37.50 | 37.50 | 37.50 | 13,766 |
| 2022-09-09 | 37.50 | 37.50 | 37.50 | 37.50 | 19,100 |
| 2022-09-08 | 37.50 | 37.50 | 37.50 | 37.50 | 2,773 |
| 2022-09-07 | 38.50 | 38.50 | 37.50 | 37.50 | 91,380 |
| 2022-09-06 | 39.00 | 38.50 | 38.50 | 38.50 | 146,260 |
| 2022-09-05 | 37.50 | 38.00 | 37.50 | 37.50 | 89,129 |
| 2022-09-02 | 37.50 | 37.50 | 37.50 | 37.50 | 13,137 |
| 2022-09-01 | 37.20 | 38.00 | 37.20 | 37.50 | 50,217 |
| 2022-08-31 | 38.50 | 38.50 | 38.00 | 38.00 | 189,291 |
| 2022-08-30 | 39.00 | 39.00 | 39.00 | 39.00 | 107,699 |
| 2022-08-29 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
| 2022-08-26 | 38.40 | 38.40 | 38.40 | 39.00 | 56,277 |
| 2022-08-25 | 39.00 | 38.60 | 38.60 | 38.60 | 44,224 |
| 2022-08-24 | 39.00 | 38.60 | 38.60 | 39.00 | 1,017,675 |
| 2022-08-23 | 40.00 | 39.40 | 39.00 | 39.00 | 99,884 |
| 2022-08-22 | 40.00 | 40.00 | 39.00 | 40.00 | 971 |
| 2022-08-19 | 40.00 | 40.00 | 39.00 | 40.00 | 25,578 |
| 2022-08-18 | 40.00 | 40.00 | 40.00 | 40.00 | 4,706 |
| 2022-08-17 | 40.00 | 40.00 | 40.00 | 40.00 | 10,418 |
| 2022-08-16 | 40.00 | 40.40 | 40.40 | 40.40 | 74,003 |
| 2022-08-15 | 40.00 | 40.00 | 40.00 | 40.00 | 354 |
| 2022-08-12 | 40.00 | 40.00 | 40.00 | 40.00 | 30,345 |
| 2022-08-11 | 40.50 | 40.50 | 40.00 | 40.00 | 16,937 |
| 2022-08-10 | 41.50 | 40.40 | 40.40 | 40.40 | 54,039 |
| 2022-08-09 | 42.00 | 42.00 | 41.50 | 41.50 | 11,377 |
| 2022-08-08 | 42.00 | 42.00 | 42.00 | 42.00 | 4,388 |
| 2022-08-05 | 42.00 | 42.00 | 42.00 | 42.00 | 60,796 |
| 2022-08-04 | 42.00 | 42.00 | 42.00 | 42.00 | 17,970 |
| 2022-08-03 | 42.00 | 41.20 | 41.20 | 42.00 | 32,424 |
| 2022-08-02 | 42.00 | 43.00 | 41.20 | 41.20 | 257,907 |
| 2022-08-01 | 42.00 | 42.00 | 42.00 | 42.00 | 38,660 |
| 2022-07-29 | 43.60 | 43.60 | 43.60 | 42.50 | 78,845 |
| 2022-07-28 | 42.50 | 42.60 | 42.60 | 42.60 | 118,520 |
| 2022-07-27 | 42.60 | 42.60 | 42.60 | 42.60 | 61,277 |
| 2022-07-26 | 43.00 | 43.00 | 42.60 | 43.00 | 83,669 |
| 2022-07-25 | 43.00 | 43.00 | 43.00 | 43.00 | 54,896 |
| 2022-07-22 | 41.50 | 43.00 | 42.60 | 42.60 | 213,914 |
| 2022-07-21 | 41.50 | 42.00 | 42.00 | 41.50 | 19,416 |
| 2022-07-20 | 41.50 | 42.00 | 42.00 | 41.50 | 58,492 |
| 2022-07-19 | 41.00 | 42.00 | 41.00 | 42.00 | 122,361 |
| 2022-07-18 | 41.50 | 41.50 | 40.70 | 41.50 | 139,214 |
| 2022-07-15 | 40.00 | 41.00 | 40.00 | 41.50 | 41,967 |
| 2022-07-14 | 40.50 | 40.50 | 40.00 | 40.50 | 229,461 |
| 2022-07-13 | 41.50 | 40.89 | 40.89 | 40.89 | 73,964 |
| 2022-07-12 | 42.00 | 42.00 | 40.00 | 41.50 | 30,311 |