Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-09 | 83.75 | 83.75 | 83.75 | 83.75 | 51,772 |
| 2024-05-08 | 85.00 | 85.50 | 85.00 | 83.75 | 83,688 |
| 2024-05-07 | 82.50 | 85.00 | 82.50 | 85.00 | 113,467 |
| 2024-05-06 | 82.00 | 82.00 | 82.00 | 82.00 | 0 |
| 2024-05-03 | 82.50 | 83.00 | 82.00 | 82.00 | 92,200 |
| 2024-05-02 | 80.50 | 80.50 | 80.50 | 81.75 | 94,429 |
| 2024-05-01 | 80.00 | 80.00 | 80.00 | 80.75 | 49,312 |
| 2024-04-30 | 79.00 | 79.00 | 79.00 | 79.00 | 42,755 |
| 2024-04-29 | 79.00 | 80.00 | 77.50 | 78.00 | 40,712 |
| 2024-04-26 | 77.00 | 77.00 | 77.00 | 77.00 | 17,640 |
| 2024-04-25 | 77.00 | 77.00 | 76.50 | 76.50 | 29,971 |
| 2024-04-24 | 75.00 | 75.00 | 75.00 | 75.00 | 59,128 |
| 2024-04-23 | 78.50 | 78.50 | 77.00 | 77.00 | 16,606 |
| 2024-04-22 | 79.00 | 79.00 | 79.00 | 79.00 | 275,852 |
| 2024-04-19 | 77.50 | 77.50 | 77.50 | 77.50 | 372,714 |
| 2024-04-18 | 78.50 | 78.50 | 77.50 | 77.50 | 23,844 |
| 2024-04-17 | 79.00 | 79.00 | 77.00 | 77.00 | 1,324 |
| 2024-04-16 | 79.00 | 79.00 | 79.00 | 79.00 | 323,714 |
| 2024-04-15 | 79.00 | 79.00 | 79.00 | 77.50 | 152,657 |
| 2024-04-12 | 79.00 | 79.00 | 79.00 | 79.00 | 65,500 |
| 2024-04-11 | 77.75 | 77.75 | 77.50 | 77.50 | 31,646 |
| 2024-04-10 | 77.75 | 77.75 | 77.75 | 77.75 | 106,087 |
| 2024-04-09 | 75.50 | 78.00 | 75.50 | 77.75 | 163,387 |
| 2024-04-08 | 74.00 | 76.50 | 74.00 | 76.50 | 69,198 |
| 2024-04-05 | 76.00 | 76.00 | 74.00 | 74.00 | 111,484 |
| 2024-04-04 | 74.25 | 74.75 | 74.25 | 74.75 | 48,968 |
| 2024-04-03 | 73.50 | 74.25 | 73.50 | 74.25 | 109,573 |
| 2024-04-02 | 76.50 | 76.50 | 73.50 | 73.50 | 73,555 |
| 2024-04-01 | 74.50 | 74.50 | 74.50 | 74.50 | 0 |
| 2024-03-29 | 74.50 | 74.50 | 74.50 | 74.50 | 0 |
| 2024-03-28 | 75.40 | 75.40 | 75.40 | 74.50 | 45,746 |
| 2024-03-27 | 74.30 | 74.30 | 74.30 | 74.30 | 92,771 |
| 2024-03-26 | 73.00 | 74.30 | 73.00 | 74.30 | 29,065 |
| 2024-03-25 | 74.80 | 75.00 | 73.00 | 73.00 | 145,128 |
| 2024-03-22 | 72.40 | 75.00 | 72.40 | 75.00 | 12,039 |
| 2024-03-21 | 76.20 | 76.20 | 73.60 | 73.60 | 277,019 |
| 2024-03-20 | 75.00 | 75.00 | 75.00 | 73.80 | 52,646 |
| 2024-03-19 | 75.00 | 75.00 | 73.80 | 73.80 | 64,294 |
| 2024-03-18 | 75.00 | 75.00 | 75.00 | 75.00 | 183,976 |
| 2024-03-15 | 73.60 | 73.60 | 73.60 | 73.60 | 61,156 |
| 2024-03-14 | 72.60 | 73.70 | 72.60 | 73.70 | 102,468 |
| 2024-03-13 | 72.60 | 72.60 | 72.60 | 72.60 | 87,077 |
| 2024-03-12 | 71.60 | 74.20 | 71.60 | 73.00 | 444,156 |
| 2024-03-11 | 71.40 | 72.10 | 71.40 | 72.10 | 85,758 |
| 2024-03-08 | 71.40 | 71.40 | 71.40 | 71.40 | 90,390 |
| 2024-03-07 | 71.80 | 72.00 | 71.80 | 72.00 | 142,830 |
| 2024-03-06 | 71.20 | 71.20 | 71.20 | 72.30 | 16,857 |
| 2024-03-05 | 74.00 | 74.00 | 71.00 | 71.00 | 25,980 |
| 2024-03-04 | 72.60 | 72.60 | 72.60 | 72.60 | 100,225 |
| 2024-03-01 | 72.00 | 72.00 | 71.00 | 71.00 | 184,755 |
| 2024-02-29 | 72.60 | 72.60 | 72.60 | 72.60 | 143,625 |
| 2024-02-28 | 71.00 | 71.00 | 70.80 | 71.00 | 95,708 |
| 2024-02-27 | 71.80 | 72.00 | 71.80 | 72.40 | 41,503 |
| 2024-02-26 | 70.80 | 70.80 | 70.80 | 72.30 | 147,071 |
| 2024-02-23 | 74.00 | 74.00 | 74.00 | 74.00 | 210,415 |
| 2024-02-22 | 72.30 | 72.30 | 72.30 | 72.30 | 196,859 |
| 2024-02-21 | 72.30 | 72.30 | 72.30 | 72.30 | 16,472 |
| 2024-02-20 | 72.30 | 72.30 | 72.30 | 72.30 | 2,733 |
| 2024-02-19 | 71.00 | 71.00 | 71.00 | 72.30 | 39,431 |
| 2024-02-16 | 70.80 | 70.80 | 70.80 | 70.80 | 8,144 |
| 2024-02-15 | 71.20 | 71.20 | 70.80 | 70.80 | 61,934 |
| 2024-02-14 | 74.60 | 74.60 | 72.90 | 72.90 | 38,836 |
| 2024-02-13 | 74.40 | 74.60 | 72.80 | 74.60 | 7,511 |
| 2024-02-12 | 71.20 | 72.80 | 71.20 | 73.00 | 9,902 |
| 2024-02-09 | 72.20 | 72.40 | 72.00 | 72.40 | 88,050 |
| 2024-02-08 | 72.20 | 72.20 | 72.20 | 74.00 | 23,587 |
| 2024-02-07 | 76.00 | 76.00 | 73.40 | 73.40 | 28,683 |
| 2024-02-06 | 73.60 | 75.20 | 73.60 | 74.00 | 162,752 |
| 2024-02-05 | 72.80 | 72.80 | 72.80 | 72.80 | 564,838 |
| 2024-02-02 | 74.00 | 74.00 | 73.00 | 73.00 | 4,100 |
| 2024-02-01 | 73.80 | 75.20 | 73.80 | 75.20 | 51,748 |
| 2024-01-31 | 73.00 | 73.00 | 73.00 | 73.90 | 7,428 |
| 2024-01-30 | 73.20 | 73.20 | 73.20 | 72.90 | 15,653 |
| 2024-01-29 | 71.20 | 71.40 | 71.20 | 71.40 | 9,023 |
| 2024-01-26 | 73.00 | 73.00 | 72.50 | 72.50 | 5,669 |
| 2024-01-25 | 73.00 | 73.00 | 73.00 | 73.00 | 403 |
| 2024-01-24 | 73.00 | 73.00 | 73.00 | 73.00 | 0 |
| 2024-01-23 | 73.00 | 73.00 | 73.00 | 73.00 | 6,659 |
| 2024-01-22 | 74.80 | 74.80 | 74.80 | 73.00 | 2,606 |
| 2024-01-19 | 74.80 | 74.80 | 73.00 | 73.00 | 17,499 |
| 2024-01-18 | 72.00 | 72.00 | 72.00 | 72.00 | 16,842 |
| 2024-01-17 | 73.80 | 75.00 | 73.80 | 75.00 | 52,814 |
| 2024-01-16 | 74.20 | 74.20 | 74.20 | 74.20 | 40,392 |
| 2024-01-15 | 77.00 | 77.00 | 77.00 | 77.00 | 11,186 |
| 2024-01-12 | 73.00 | 73.00 | 73.00 | 73.00 | 40,519 |
| 2024-01-11 | 74.30 | 74.30 | 74.30 | 74.30 | 7,744 |
| 2024-01-10 | 74.50 | 74.50 | 74.30 | 74.30 | 50,538 |
| 2024-01-09 | 74.50 | 74.50 | 74.50 | 74.50 | 10,362 |
| 2024-01-08 | 75.20 | 75.20 | 74.50 | 74.50 | 42,528 |
| 2024-01-05 | 75.20 | 75.20 | 75.20 | 75.20 | 49,856 |
| 2024-01-04 | 75.30 | 75.30 | 75.30 | 75.30 | 39,308 |
| 2024-01-03 | 74.80 | 75.30 | 74.80 | 75.30 | 71,657 |
| 2024-01-02 | 77.00 | 77.00 | 74.80 | 74.80 | 6 |
| 2024-01-01 | 75.30 | 75.30 | 75.30 | 75.30 | 0 |
| 2023-12-29 | 75.40 | 75.40 | 75.30 | 75.30 | 6,304 |
| 2023-12-28 | 77.00 | 77.00 | 75.40 | 75.40 | 2,504 |
| 2023-12-27 | 76.40 | 76.40 | 76.40 | 76.40 | 5,002 |
| 2023-12-26 | 74.60 | 74.60 | 74.60 | 74.60 | 0 |
| 2023-12-25 | 74.60 | 74.60 | 74.60 | 74.60 | 0 |
| 2023-12-22 | 74.60 | 74.60 | 74.60 | 74.60 | 9,445 |
| 2023-12-21 | 76.00 | 76.00 | 74.50 | 74.50 | 13,443 |
| 2023-12-20 | 76.00 | 76.00 | 76.00 | 76.00 | 113,771 |
| 2023-12-19 | 74.80 | 74.80 | 73.60 | 73.60 | 82,863 |
| 2023-12-18 | 74.00 | 75.60 | 74.00 | 74.80 | 77,236 |
| 2023-12-15 | 72.80 | 74.00 | 72.80 | 74.00 | 103,524 |
| 2023-12-14 | 71.20 | 73.00 | 70.20 | 71.70 | 87,066 |
| 2023-12-13 | 70.10 | 70.10 | 70.10 | 70.10 | 625,519 |
| 2023-12-12 | 70.20 | 71.20 | 69.00 | 70.10 | 29,192 |
| 2023-12-11 | 67.40 | 67.40 | 67.40 | 67.40 | 44,794 |
| 2023-12-08 | 68.70 | 69.10 | 68.70 | 69.10 | 90,464 |
| 2023-12-07 | 68.80 | 68.80 | 68.70 | 68.70 | 10,213 |
| 2023-12-06 | 68.20 | 68.80 | 68.20 | 68.80 | 66,949 |
| 2023-12-05 | 68.20 | 68.20 | 68.20 | 68.20 | 5,783 |
| 2023-12-04 | 67.90 | 68.20 | 67.90 | 68.20 | 81,623 |
| 2023-12-01 | 68.40 | 69.00 | 68.40 | 67.90 | 46,105 |
| 2023-11-30 | 69.00 | 69.00 | 67.80 | 67.80 | 69,800 |
| 2023-11-29 | 69.00 | 69.00 | 69.00 | 69.00 | 12,021 |
| 2023-11-28 | 68.80 | 68.80 | 68.80 | 68.80 | 17,989 |
| 2023-11-27 | 67.60 | 68.20 | 67.60 | 68.20 | 67,645 |
| 2023-11-24 | 66.80 | 67.60 | 66.80 | 67.60 | 26,638 |
| 2023-11-23 | 67.40 | 67.90 | 67.40 | 67.90 | 53,550 |
| 2023-11-22 | 68.00 | 68.00 | 67.40 | 67.40 | 29,313 |
| 2023-11-21 | 68.00 | 68.00 | 68.00 | 68.00 | 203,638 |
| 2023-11-20 | 67.00 | 67.60 | 67.00 | 67.00 | 32,584 |
| 2023-11-17 | 66.60 | 68.00 | 66.60 | 68.00 | 63,013 |
| 2023-11-16 | 66.90 | 66.90 | 65.80 | 65.80 | 19,048 |
| 2023-11-15 | 67.00 | 67.00 | 67.00 | 66.90 | 46,462 |
| 2023-11-14 | 65.60 | 67.00 | 65.60 | 67.00 | 57,609 |
| 2023-11-13 | 67.00 | 67.00 | 67.00 | 67.00 | 38,723 |
| 2023-11-10 | 66.00 | 66.00 | 66.00 | 66.00 | 18,002 |
| 2023-11-09 | 66.60 | 66.60 | 66.60 | 64.90 | 29,481 |
| 2023-11-08 | 66.00 | 66.00 | 66.00 | 64.90 | 114,936 |
| 2023-11-07 | 64.30 | 64.30 | 64.30 | 64.30 | 4,998 |
| 2023-11-06 | 64.30 | 64.30 | 64.30 | 64.30 | 107,776 |
| 2023-11-03 | 64.90 | 64.90 | 64.30 | 64.30 | 33,147 |
| 2023-11-02 | 65.40 | 65.40 | 65.40 | 64.90 | 33,402 |
| 2023-11-01 | 65.40 | 65.40 | 65.40 | 63.80 | 58,021 |
| 2023-10-31 | 63.60 | 63.60 | 63.60 | 63.60 | 7,061 |
| 2023-10-30 | 62.00 | 62.00 | 62.00 | 62.00 | 87,018 |
| 2023-10-27 | 62.00 | 62.00 | 62.00 | 62.00 | 31,047 |
| 2023-10-26 | 64.60 | 64.60 | 63.60 | 63.60 | 0 |
| 2023-10-25 | 64.60 | 64.60 | 64.60 | 64.60 | 44,897 |
| 2023-10-24 | 63.60 | 63.60 | 63.60 | 63.60 | 35,382 |
| 2023-10-23 | 63.00 | 63.00 | 62.20 | 63.60 | 63,487 |
| 2023-10-20 | 65.00 | 65.00 | 64.00 | 64.00 | 254,742 |
| 2023-10-19 | 66.90 | 66.90 | 66.90 | 66.90 | 21,921 |
| 2023-10-18 | 67.20 | 67.20 | 66.40 | 66.90 | 188,644 |
| 2023-10-17 | 67.60 | 67.60 | 67.60 | 68.60 | 83,730 |
| 2023-10-16 | 67.60 | 67.60 | 67.60 | 67.60 | 36,759 |
| 2023-10-13 | 68.80 | 68.80 | 68.80 | 68.80 | 153,747 |
| 2023-10-12 | 68.00 | 68.00 | 68.00 | 68.80 | 98,573 |
| 2023-10-11 | 70.80 | 72.00 | 70.80 | 70.50 | 99,259 |
| 2023-10-10 | 68.40 | 68.40 | 68.40 | 68.40 | 10,339 |
| 2023-10-09 | 68.00 | 68.00 | 68.00 | 68.00 | 27,355 |
| 2023-10-06 | 69.00 | 71.00 | 69.00 | 70.60 | 44,864 |
| 2023-10-05 | 70.40 | 70.40 | 70.00 | 70.00 | 70,178 |
| 2023-10-04 | 72.00 | 72.00 | 72.00 | 70.70 | 63,921 |
| 2023-10-03 | 69.20 | 71.80 | 68.00 | 68.00 | 199,439 |
| 2023-10-02 | 71.20 | 71.20 | 69.20 | 69.20 | 234,196 |
| 2023-09-29 | 70.00 | 70.00 | 70.00 | 69.70 | 321,463 |
| 2023-09-28 | 67.20 | 67.20 | 67.20 | 68.00 | 63,272 |
| 2023-09-27 | 67.40 | 68.00 | 67.40 | 68.00 | 408 |
| 2023-09-26 | 68.30 | 68.60 | 68.30 | 68.60 | 55,760 |
| 2023-09-25 | 67.20 | 67.20 | 67.20 | 68.30 | 31,224 |
| 2023-09-22 | 69.80 | 69.80 | 69.00 | 69.00 | 76,402 |
| 2023-09-21 | 67.00 | 67.00 | 67.00 | 68.40 | 6,727 |
| 2023-09-20 | 67.00 | 67.00 | 67.00 | 68.00 | 29,739 |
| 2023-09-19 | 68.40 | 68.40 | 68.40 | 68.40 | 175,725 |
| 2023-09-18 | 67.20 | 67.60 | 67.20 | 67.60 | 38,750 |
| 2023-09-15 | 70.00 | 70.00 | 69.80 | 69.80 | 9,282 |
| 2023-09-14 | 67.60 | 67.60 | 67.60 | 67.60 | 14,690 |
| 2023-09-13 | 69.80 | 69.80 | 69.80 | 69.80 | 6,590 |
| 2023-09-12 | 68.80 | 69.00 | 68.80 | 69.00 | 149,854 |
| 2023-09-11 | 68.80 | 68.80 | 68.80 | 68.80 | 32,575 |
| 2023-09-08 | 68.00 | 69.10 | 68.00 | 69.10 | 758,310 |
| 2023-09-07 | 68.00 | 68.00 | 68.00 | 68.00 | 10,261 |
| 2023-09-06 | 69.40 | 69.40 | 69.40 | 69.40 | 73,699 |
| 2023-09-05 | 69.60 | 69.60 | 69.40 | 69.40 | 225,517 |
| 2023-09-04 | 69.60 | 69.60 | 69.60 | 69.60 | 119,227 |
| 2023-09-01 | 69.20 | 69.20 | 68.00 | 68.60 | 63,527 |
| 2023-08-31 | 70.00 | 70.00 | 68.00 | 68.00 | 76,062 |
| 2023-08-30 | 70.00 | 70.00 | 70.00 | 69.00 | 1,282 |
| 2023-08-29 | 69.90 | 69.90 | 69.60 | 69.60 | 30,391 |
| 2023-08-28 | 69.90 | 69.90 | 69.90 | 69.90 | 0 |
| 2023-08-25 | 69.90 | 69.90 | 69.90 | 69.90 | 3,023 |
| 2023-08-24 | 69.40 | 69.90 | 69.40 | 69.90 | 5,000 |
| 2023-08-23 | 69.40 | 69.40 | 69.40 | 69.40 | 41,187 |
| 2023-08-22 | 69.80 | 69.80 | 69.40 | 69.40 | 41,688 |
| 2023-08-21 | 69.00 | 69.80 | 68.80 | 69.80 | 55,520 |
| 2023-08-18 | 69.40 | 69.40 | 69.40 | 70.90 | 75,000 |
| 2023-08-17 | 70.40 | 70.40 | 70.40 | 71.30 | 3,765 |
| 2023-08-16 | 71.80 | 71.80 | 71.80 | 71.80 | 1,310 |
| 2023-08-15 | 71.80 | 71.80 | 71.80 | 71.80 | 5,042 |
| 2023-08-14 | 71.80 | 71.80 | 71.80 | 71.80 | 17,467 |
| 2023-08-11 | 71.90 | 71.90 | 71.80 | 71.80 | 61,691 |
| 2023-08-10 | 73.90 | 73.90 | 71.90 | 71.90 | 111,118 |
| 2023-08-09 | 74.00 | 75.00 | 74.00 | 73.90 | 188,378 |
| 2023-08-08 | 73.00 | 73.00 | 73.00 | 73.00 | 16,557 |
| 2023-08-07 | 73.00 | 73.00 | 72.70 | 72.70 | 17,771 |
| 2023-08-04 | 73.00 | 73.00 | 73.00 | 73.00 | 14,643 |
| 2023-08-03 | 72.70 | 72.70 | 72.70 | 72.70 | 57,490 |
| 2023-08-02 | 72.00 | 72.00 | 72.00 | 72.70 | 60,619 |
| 2023-08-01 | 75.00 | 75.00 | 75.00 | 75.00 | 2,643 |
| 2023-07-31 | 74.00 | 74.00 | 74.00 | 74.00 | 7,862 |
| 2023-07-28 | 74.00 | 74.00 | 74.00 | 74.00 | 14,808 |
| 2023-07-27 | 73.80 | 73.80 | 73.80 | 73.80 | 21,503 |
| 2023-07-26 | 72.40 | 72.40 | 71.00 | 71.00 | 31,700 |
| 2023-07-25 | 74.00 | 74.00 | 74.00 | 74.00 | 45,955 |
| 2023-07-24 | 74.00 | 74.00 | 74.00 | 74.00 | 34,257 |
| 2023-07-21 | 74.60 | 74.60 | 72.80 | 72.80 | 2,139 |
| 2023-07-20 | 74.60 | 74.60 | 74.60 | 74.60 | 14,305 |
| 2023-07-19 | 73.00 | 73.30 | 73.00 | 73.30 | 536 |
| 2023-07-18 | 73.00 | 73.00 | 73.00 | 73.00 | 179,813 |
| 2023-07-17 | 71.80 | 71.80 | 70.40 | 70.40 | 28,908 |
| 2023-07-14 | 70.00 | 70.00 | 70.00 | 70.00 | 53 |
| 2023-07-13 | 70.00 | 70.00 | 70.00 | 70.00 | 90,989 |
| 2023-07-12 | 72.00 | 72.00 | 72.00 | 72.00 | 79,606 |
| 2023-07-11 | 70.20 | 70.20 | 70.20 | 70.20 | 117,576 |
| 2023-07-10 | 70.20 | 70.20 | 70.20 | 70.20 | 35,537 |
| 2023-07-07 | 70.40 | 70.50 | 70.40 | 70.50 | 24,000 |
| 2023-07-06 | 71.40 | 71.40 | 71.40 | 70.40 | 30,109 |
| 2023-07-05 | 72.00 | 72.60 | 72.00 | 72.60 | 9,658 |
| 2023-07-04 | 72.30 | 72.50 | 72.30 | 72.50 | 10,794 |
| 2023-07-03 | 72.00 | 72.30 | 72.00 | 72.30 | 22,981 |
| 2023-06-30 | 72.00 | 72.40 | 72.00 | 72.00 | 47,700 |
| 2023-06-29 | 72.00 | 72.00 | 72.00 | 71.80 | 10,000 |
| 2023-06-28 | 72.00 | 72.30 | 72.00 | 72.30 | 3,764 |
| 2023-06-27 | 71.40 | 72.00 | 71.40 | 72.00 | 126,049 |
| 2023-06-26 | 70.00 | 70.00 | 70.00 | 70.00 | 18,781 |
| 2023-06-23 | 73.80 | 73.80 | 73.00 | 73.00 | 64,006 |
| 2023-06-22 | 75.00 | 75.00 | 73.80 | 73.80 | 40,000 |
| 2023-06-21 | 75.00 | 75.00 | 75.00 | 75.00 | 1,507,394 |
| 2023-06-20 | 73.00 | 73.00 | 73.00 | 73.00 | 40,688 |
| 2023-06-19 | 74.00 | 74.00 | 74.00 | 74.00 | 61,649 |
| 2023-06-16 | 74.00 | 74.00 | 74.00 | 74.00 | 44,462 |
| 2023-06-15 | 74.80 | 74.80 | 74.80 | 74.80 | 44,681 |
| 2023-06-14 | 74.80 | 74.80 | 74.80 | 74.20 | 546,500 |
| 2023-06-13 | 73.60 | 73.60 | 73.60 | 74.10 | 3,732,590 |
| 2023-06-12 | 74.40 | 74.40 | 74.40 | 74.40 | 370,030 |
| 2023-06-09 | 73.00 | 74.00 | 73.00 | 73.20 | 146,790 |
| 2023-06-08 | 71.60 | 71.60 | 71.60 | 72.90 | 35,817 |
| 2023-06-07 | 73.00 | 73.60 | 73.00 | 73.30 | 145,250 |
| 2023-06-06 | 70.40 | 71.60 | 70.40 | 71.60 | 38,822 |
| 2023-06-05 | 70.40 | 70.40 | 70.40 | 70.40 | 633,029 |
| 2023-06-02 | 72.80 | 72.80 | 72.80 | 71.60 | 378,251 |
| 2023-06-01 | 71.50 | 71.60 | 71.50 | 71.60 | 0 |
| 2023-05-31 | 72.20 | 72.20 | 72.20 | 71.50 | 29,649 |
| 2023-05-30 | 70.00 | 71.40 | 70.00 | 71.40 | 53,735 |
| 2023-05-29 | 70.00 | 70.00 | 70.00 | 70.00 | 0 |
| 2023-05-26 | 70.00 | 70.00 | 70.00 | 70.00 | 70,587 |
| 2023-05-25 | 72.20 | 72.20 | 72.10 | 72.10 | 16,258 |
| 2023-05-24 | 72.00 | 72.20 | 72.00 | 72.20 | 124,215 |
| 2023-05-23 | 71.20 | 71.20 | 71.20 | 71.20 | 20,561 |
| 2023-05-22 | 73.00 | 73.00 | 71.20 | 71.20 | 21,091 |
| 2023-05-19 | 72.20 | 73.00 | 72.20 | 73.00 | 34,045 |
| 2023-05-18 | 71.40 | 71.40 | 71.40 | 71.40 | 260,600 |
| 2023-05-17 | 71.60 | 71.60 | 71.60 | 71.60 | 24,607 |
| 2023-05-16 | 71.60 | 71.60 | 71.60 | 71.60 | 18,857 |
| 2023-05-15 | 71.00 | 71.60 | 71.00 | 71.60 | 94,967 |
| 2023-05-12 | 71.20 | 71.20 | 71.20 | 71.20 | 65,196 |
| 2023-05-11 | 70.60 | 70.60 | 70.60 | 70.60 | 31,411 |
| 2023-05-10 | 72.00 | 72.00 | 70.60 | 70.60 | 27,647 |
| 2023-05-09 | 71.20 | 72.00 | 71.20 | 72.00 | 52,623 |
| 2023-05-08 | 70.80 | 70.80 | 70.80 | 70.80 | 0 |
| 2023-05-05 | 70.80 | 70.80 | 70.80 | 70.80 | 55,616 |
| 2023-05-04 | 71.20 | 71.20 | 71.20 | 71.20 | 95,249 |
| 2023-05-03 | 71.10 | 71.10 | 70.80 | 70.80 | 135,712 |
| 2023-05-02 | 71.40 | 71.40 | 71.10 | 71.10 | 36,314 |
| 2023-05-01 | 71.40 | 71.40 | 71.40 | 71.40 | 0 |
| 2023-04-28 | 71.40 | 71.40 | 71.40 | 71.40 | 43,914 |
| 2023-04-27 | 70.90 | 70.90 | 70.90 | 70.90 | 94,041 |
| 2023-04-26 | 71.70 | 71.70 | 70.90 | 70.90 | 75,248 |
| 2023-04-25 | 69.00 | 71.70 | 69.00 | 71.70 | 411,056 |
| 2023-04-24 | 69.00 | 69.00 | 69.00 | 69.00 | 51,068 |
| 2023-04-21 | 69.00 | 69.00 | 69.00 | 69.00 | 26,856 |
| 2023-04-20 | 70.00 | 70.00 | 70.00 | 71.50 | 112,635 |
| 2023-04-19 | 69.80 | 69.80 | 69.80 | 69.80 | 83,876 |
| 2023-04-18 | 70.00 | 70.00 | 70.00 | 70.00 | 48,896 |
| 2023-04-17 | 72.00 | 72.00 | 72.00 | 72.00 | 68,046 |
| 2023-04-14 | 72.00 | 72.00 | 72.00 | 72.00 | 12,586 |
| 2023-04-13 | 72.00 | 72.00 | 72.00 | 72.00 | 17,518 |
| 2023-04-12 | 72.10 | 72.10 | 72.10 | 72.10 | 260,724 |
| 2023-04-11 | 71.40 | 72.10 | 71.40 | 72.10 | 95,958 |
| 2023-04-10 | 71.40 | 71.40 | 71.40 | 71.40 | 0 |
| 2023-04-07 | 71.40 | 71.40 | 71.40 | 71.40 | 0 |
| 2023-04-06 | 72.40 | 72.40 | 71.40 | 71.40 | 25,583 |
| 2023-04-05 | 72.40 | 72.40 | 72.40 | 72.40 | 33,299 |
| 2023-04-04 | 70.70 | 70.70 | 70.70 | 70.70 | 89,527 |
| 2023-04-03 | 70.70 | 70.70 | 70.70 | 70.70 | 47 |
| 2023-03-31 | 71.10 | 71.10 | 70.70 | 70.70 | 26,500 |
| 2023-03-30 | 70.20 | 71.10 | 70.20 | 71.10 | 3,207,048 |
| 2023-03-29 | 73.00 | 73.00 | 67.60 | 70.20 | 226,356 |
| 2023-03-28 | 74.80 | 74.80 | 74.80 | 72.50 | 55,331 |
| 2023-03-27 | 70.00 | 70.60 | 70.00 | 70.60 | 22,921 |
| 2023-03-24 | 72.00 | 72.00 | 71.60 | 70.90 | 42,000 |
| 2023-03-23 | 72.00 | 72.00 | 71.90 | 71.90 | 53,836 |
| 2023-03-22 | 70.80 | 72.00 | 70.80 | 72.00 | 2,806 |
| 2023-03-21 | 70.80 | 70.80 | 70.80 | 70.80 | 8,716 |
| 2023-03-20 | 71.00 | 71.00 | 71.00 | 72.60 | 29,595 |
| 2023-03-17 | 71.80 | 71.80 | 71.00 | 71.00 | 29,979 |
| 2023-03-16 | 71.60 | 71.60 | 71.40 | 71.40 | 6,304 |
| 2023-03-15 | 71.80 | 71.80 | 71.80 | 71.80 | 90,770 |
| 2023-03-14 | 72.60 | 73.10 | 72.60 | 73.10 | 8,824 |
| 2023-03-13 | 73.60 | 73.60 | 73.60 | 72.60 | 341,431 |
| 2023-03-10 | 73.50 | 73.50 | 73.50 | 73.50 | 13,837 |
| 2023-03-09 | 74.50 | 74.50 | 73.50 | 73.50 | 83,166 |
| 2023-03-08 | 74.60 | 74.60 | 74.60 | 74.50 | 32,563 |
| 2023-03-07 | 75.00 | 75.00 | 75.00 | 75.30 | 199,384 |
| 2023-03-06 | 76.00 | 76.00 | 76.00 | 75.00 | 201,964 |
| 2023-03-03 | 77.00 | 77.00 | 77.00 | 77.00 | 9,299 |
| 2023-03-02 | 75.80 | 76.00 | 75.80 | 75.00 | 245,883 |
| 2023-03-01 | 76.00 | 76.00 | 76.00 | 76.00 | 55,336 |
| 2023-02-28 | 74.40 | 74.70 | 74.40 | 74.70 | 4,510 |
| 2023-02-27 | 74.70 | 74.70 | 74.40 | 74.40 | 0 |
| 2023-02-24 | 74.70 | 74.70 | 74.70 | 74.70 | 3,250 |
| 2023-02-23 | 75.00 | 75.00 | 75.00 | 74.70 | 123,848 |
| 2023-02-22 | 73.00 | 73.20 | 73.00 | 74.80 | 53,646 |
| 2023-02-21 | 75.20 | 75.20 | 73.00 | 73.00 | 39,945 |
| 2023-02-20 | 76.80 | 77.00 | 76.80 | 77.00 | 25,000 |
| 2023-02-17 | 77.00 | 78.60 | 77.00 | 76.80 | 15,163 |
| 2023-02-16 | 77.00 | 78.40 | 77.00 | 78.40 | 22,528 |
| 2023-02-15 | 75.00 | 75.00 | 75.00 | 75.00 | 1,006,070 |
| 2023-02-14 | 77.20 | 77.20 | 77.10 | 77.10 | 39,984 |
| 2023-02-13 | 79.60 | 79.60 | 79.60 | 77.20 | 289 |
| 2023-02-10 | 77.40 | 77.40 | 77.00 | 77.00 | 10,702 |
| 2023-02-09 | 77.50 | 77.50 | 77.40 | 77.40 | 2 |
| 2023-02-08 | 76.60 | 76.60 | 76.60 | 77.50 | 32,566 |
| 2023-02-07 | 78.20 | 78.20 | 77.20 | 77.20 | 58,049 |
| 2023-02-06 | 78.00 | 78.20 | 78.00 | 78.20 | 63,050 |
| 2023-02-03 | 76.00 | 76.00 | 76.00 | 78.40 | 18,846 |
| 2023-02-02 | 77.90 | 77.90 | 77.90 | 77.90 | 83,196 |
| 2023-02-01 | 75.60 | 77.90 | 75.60 | 77.90 | 4,871 |
| 2023-01-31 | 77.80 | 78.00 | 75.60 | 75.60 | 51,517 |
| 2023-01-30 | 79.80 | 79.80 | 78.80 | 78.80 | 51,141 |
| 2023-01-27 | 77.20 | 79.00 | 77.00 | 79.00 | 51,379 |
| 2023-01-26 | 79.40 | 79.40 | 79.40 | 79.40 | 27,365 |
| 2023-01-25 | 79.60 | 79.60 | 79.60 | 77.30 | 20,555 |
| 2023-01-24 | 79.80 | 79.80 | 79.60 | 77.80 | 114,449 |
| 2023-01-23 | 79.40 | 79.40 | 79.40 | 79.40 | 47,854 |
| 2023-01-20 | 79.60 | 79.60 | 79.60 | 79.60 | 24,867 |
| 2023-01-19 | 77.10 | 77.80 | 77.10 | 77.80 | 27,354 |
| 2023-01-18 | 75.80 | 75.80 | 75.80 | 77.10 | 30,159 |
| 2023-01-17 | 79.80 | 79.80 | 79.80 | 79.80 | 13,661 |
| 2023-01-16 | 77.50 | 77.80 | 77.50 | 77.80 | 42,612 |
| 2023-01-13 | 77.00 | 79.00 | 77.00 | 77.50 | 147,226 |
| 2023-01-12 | 74.40 | 75.00 | 74.40 | 75.00 | 19,144 |
| 2023-01-11 | 75.00 | 75.00 | 75.00 | 74.40 | 31,207 |
| 2023-01-10 | 74.00 | 74.00 | 73.00 | 73.00 | 50,146 |
| 2023-01-09 | 75.00 | 75.00 | 74.00 | 74.00 | 43,268 |
| 2023-01-06 | 75.00 | 75.00 | 75.00 | 75.00 | 55,135 |
| 2023-01-05 | 75.20 | 75.20 | 75.00 | 74.50 | 90,840 |
| 2023-01-04 | 73.60 | 75.00 | 73.60 | 75.00 | 48,438 |
| 2023-01-03 | 73.00 | 73.60 | 73.00 | 73.60 | 29,468 |
| 2023-01-02 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
| 2022-12-30 | 72.00 | 72.00 | 69.00 | 69.00 | 4,270 |
| 2022-12-29 | 72.00 | 72.00 | 72.00 | 72.00 | 657 |
| 2022-12-28 | 70.00 | 71.70 | 70.00 | 71.70 | 0 |
| 2022-12-27 | 70.00 | 70.00 | 70.00 | 70.00 | 0 |
| 2022-12-26 | 70.00 | 70.00 | 70.00 | 70.00 | 0 |
| 2022-12-23 | 72.00 | 72.00 | 70.00 | 70.00 | 0 |
| 2022-12-22 | 72.00 | 72.00 | 72.00 | 72.00 | 140 |
| 2022-12-21 | 71.00 | 71.00 | 71.00 | 71.00 | 15,070 |
| 2022-12-20 | 70.20 | 70.20 | 70.20 | 71.00 | 9,224 |
| 2022-12-19 | 69.80 | 71.00 | 69.80 | 71.00 | 681 |
| 2022-12-16 | 69.80 | 69.80 | 69.80 | 69.80 | 21,957 |
| 2022-12-15 | 70.00 | 71.40 | 70.00 | 69.20 | 2,783,522 |
| 2022-12-14 | 71.00 | 71.00 | 71.00 | 70.30 | 114,289 |
| 2022-12-13 | 69.80 | 70.00 | 67.40 | 67.40 | 31,488 |
| 2022-12-12 | 69.20 | 69.20 | 67.00 | 68.80 | 63,263 |
| 2022-12-09 | 71.00 | 71.00 | 70.50 | 70.50 | 9,283 |
| 2022-12-08 | 70.90 | 71.00 | 70.90 | 71.00 | 35,253 |
| 2022-12-07 | 71.00 | 71.00 | 70.90 | 70.90 | 44,894 |
| 2022-12-06 | 71.20 | 71.20 | 71.00 | 71.00 | 25,357 |
| 2022-12-05 | 72.10 | 72.50 | 72.10 | 72.50 | 17,834 |
| 2022-12-02 | 73.60 | 73.60 | 73.60 | 72.10 | 114,610 |
| 2022-12-01 | 71.60 | 73.00 | 71.60 | 72.00 | 285,923 |
| 2022-11-30 | 70.00 | 71.00 | 70.00 | 69.60 | 106,892 |
| 2022-11-29 | 69.20 | 69.40 | 69.20 | 68.20 | 23,282 |
| 2022-11-28 | 66.60 | 66.60 | 66.60 | 68.50 | 54,588 |
| 2022-11-25 | 70.00 | 70.00 | 70.00 | 68.40 | 46,441 |
| 2022-11-24 | 69.60 | 69.60 | 68.20 | 68.20 | 7,126 |
| 2022-11-23 | 69.60 | 69.60 | 69.60 | 69.60 | 25,660 |
| 2022-11-22 | 69.40 | 69.40 | 69.40 | 69.40 | 9,066 |
| 2022-11-21 | 68.00 | 68.00 | 67.70 | 67.70 | 12,450 |
| 2022-11-18 | 68.00 | 68.00 | 68.00 | 68.00 | 262 |
| 2022-11-17 | 68.80 | 68.80 | 68.30 | 68.30 | 611 |
| 2022-11-16 | 68.00 | 70.00 | 68.00 | 68.80 | 43,954 |
| 2022-11-15 | 68.30 | 68.30 | 68.30 | 68.30 | 5,804 |
| 2022-11-14 | 68.00 | 68.00 | 68.00 | 68.30 | 6,873 |
| 2022-11-11 | 67.00 | 67.00 | 67.00 | 67.40 | 34,551 |
| 2022-11-10 | 64.40 | 66.00 | 64.40 | 66.00 | 70,495 |
| 2022-11-09 | 64.00 | 64.00 | 64.00 | 62.40 | 4,250 |
| 2022-11-08 | 62.30 | 63.20 | 62.30 | 63.20 | 20,771 |
| 2022-11-07 | 64.00 | 64.00 | 64.00 | 62.30 | 47,736 |
| 2022-11-04 | 64.00 | 64.00 | 64.00 | 64.00 | 19,741 |
| 2022-11-03 | 63.00 | 63.00 | 62.00 | 62.00 | 26,112 |
| 2022-11-02 | 61.30 | 62.80 | 61.30 | 62.80 | 19,564 |
| 2022-11-01 | 61.00 | 63.00 | 61.00 | 61.30 | 104,187 |
| 2022-10-31 | 59.60 | 59.60 | 59.60 | 59.50 | 47,619 |
| 2022-10-28 | 58.80 | 58.80 | 58.20 | 58.20 | 37,858 |
| 2022-10-27 | 57.50 | 58.80 | 57.50 | 58.80 | 86,082 |
| 2022-10-26 | 59.00 | 59.00 | 59.00 | 57.50 | 16,958 |
| 2022-10-25 | 58.20 | 58.60 | 58.20 | 58.60 | 0 |
| 2022-10-24 | 57.50 | 58.20 | 57.50 | 58.20 | 28,669 |
| 2022-10-21 | 57.40 | 57.40 | 57.40 | 57.50 | 393 |
| 2022-10-20 | 56.40 | 56.40 | 56.40 | 56.40 | 43,903 |
| 2022-10-19 | 56.60 | 56.60 | 56.60 | 56.60 | 434,575 |
| 2022-10-18 | 57.00 | 57.00 | 57.00 | 57.00 | 371,447 |
| 2022-10-17 | 59.00 | 59.00 | 59.00 | 57.50 | 278,549 |
| 2022-10-14 | 55.00 | 57.30 | 55.00 | 57.30 | 19,625 |
| 2022-10-13 | 55.00 | 55.00 | 55.00 | 55.00 | 13,779 |
| 2022-10-12 | 55.60 | 56.00 | 53.40 | 55.50 | 137,920 |
| 2022-10-11 | 56.00 | 56.00 | 56.00 | 56.00 | 33,568 |
| 2022-10-10 | 58.00 | 58.00 | 58.00 | 58.00 | 9,311 |
| 2022-10-07 | 57.70 | 57.70 | 57.70 | 57.70 | 0 |
| 2022-10-06 | 56.40 | 57.70 | 56.40 | 57.70 | 3,422 |
| 2022-10-05 | 56.40 | 56.40 | 56.40 | 56.40 | 15,327 |
| 2022-10-04 | 57.20 | 57.20 | 57.20 | 58.10 | 12,982 |
| 2022-10-03 | 57.00 | 57.20 | 55.60 | 57.20 | 84,316 |
| 2022-09-30 | 56.30 | 56.40 | 56.30 | 56.40 | 7,200 |
| 2022-09-29 | 56.20 | 56.20 | 56.00 | 56.30 | 20,656 |
| 2022-09-28 | 58.20 | 58.20 | 57.00 | 57.60 | 79,268 |
| 2022-09-27 | 58.80 | 59.00 | 58.00 | 58.10 | 211,696 |
| 2022-09-26 | 59.00 | 60.00 | 57.80 | 58.80 | 35,547 |
| 2022-09-23 | 60.40 | 60.40 | 59.80 | 59.80 | 26,722 |
| 2022-09-22 | 60.40 | 60.40 | 60.40 | 60.40 | 34,936 |
| 2022-09-21 | 62.40 | 62.40 | 61.10 | 61.10 | 20,016 |
| 2022-09-20 | 64.00 | 64.00 | 62.40 | 62.40 | 12,872 |
| 2022-09-19 | 64.00 | 64.00 | 64.00 | 64.00 | 0 |
| 2022-09-16 | 64.00 | 64.00 | 64.00 | 64.00 | 16,067 |
| 2022-09-15 | 64.20 | 65.00 | 64.20 | 65.00 | 139 |
| 2022-09-14 | 63.00 | 64.00 | 63.00 | 62.00 | 22,755 |
| 2022-09-13 | 64.00 | 64.80 | 63.00 | 63.60 | 286,251 |
| 2022-09-12 | 64.00 | 65.00 | 62.40 | 65.00 | 27,480 |
| 2022-09-09 | 63.40 | 63.40 | 62.00 | 62.00 | 54,109 |
| 2022-09-08 | 61.80 | 61.80 | 61.20 | 61.20 | 66,770 |
| 2022-09-07 | 62.20 | 62.20 | 62.20 | 62.10 | 26,118 |
| 2022-09-06 | 61.20 | 62.60 | 61.20 | 62.60 | 8,479 |
| 2022-09-05 | 64.00 | 64.00 | 60.00 | 61.20 | 459,272 |
| 2022-09-02 | 63.00 | 64.80 | 63.00 | 64.80 | 52,171 |
| 2022-09-01 | 64.60 | 64.60 | 62.60 | 63.60 | 32,420 |
| 2022-08-31 | 66.20 | 68.00 | 66.00 | 66.60 | 394,776 |
| 2022-08-30 | 66.00 | 66.00 | 66.00 | 66.00 | 187,365 |
| 2022-08-29 | 65.10 | 65.10 | 65.10 | 65.10 | 0 |
| 2022-08-26 | 67.80 | 67.80 | 65.20 | 65.10 | 35,916 |
| 2022-08-25 | 66.20 | 67.50 | 66.20 | 67.50 | 1 |
| 2022-08-24 | 65.20 | 66.20 | 65.20 | 66.20 | 0 |
| 2022-08-23 | 65.20 | 65.20 | 65.20 | 65.20 | 3,123 |
| 2022-08-22 | 66.00 | 66.00 | 66.00 | 66.80 | 29,316 |
| 2022-08-19 | 66.80 | 68.80 | 66.80 | 67.50 | 100,904 |
| 2022-08-18 | 68.20 | 68.20 | 68.20 | 68.20 | 43,756 |
| 2022-08-17 | 69.00 | 69.00 | 68.20 | 68.20 | 1,062,794 |
| 2022-08-16 | 69.00 | 69.00 | 69.00 | 69.00 | 141,928 |
| 2022-08-15 | 69.00 | 69.00 | 69.00 | 69.00 | 38,312 |
| 2022-08-12 | 68.00 | 68.00 | 68.00 | 68.00 | 121,739 |
| 2022-08-11 | 68.00 | 69.00 | 68.00 | 69.00 | 53,941 |
| 2022-08-10 | 68.00 | 68.00 | 68.00 | 68.00 | 21,962 |
| 2022-08-09 | 65.40 | 65.40 | 65.40 | 66.60 | 159,885 |
| 2022-08-08 | 67.00 | 67.20 | 67.00 | 66.70 | 55,816 |
| 2022-08-05 | 64.70 | 65.00 | 64.70 | 65.00 | 868 |
| 2022-08-04 | 65.00 | 65.00 | 65.00 | 64.70 | 43,324 |
| 2022-08-03 | 67.00 | 67.00 | 67.00 | 67.00 | 43,372 |
| 2022-08-02 | 66.00 | 67.00 | 66.00 | 65.50 | 502,185 |
| 2022-08-01 | 63.00 | 65.40 | 63.00 | 65.40 | 47,170 |
| 2022-07-29 | 63.00 | 63.00 | 63.00 | 63.00 | 99,057 |
| 2022-07-28 | 64.40 | 64.40 | 64.40 | 64.40 | 30,874 |
| 2022-07-27 | 63.40 | 63.40 | 63.40 | 63.20 | 51,332 |
| 2022-07-26 | 64.50 | 64.50 | 63.30 | 63.30 | 12,282 |
| 2022-07-25 | 63.20 | 64.50 | 63.20 | 64.50 | 601,034 |
| 2022-07-22 | 63.20 | 63.20 | 63.20 | 63.20 | 70,938 |
| 2022-07-21 | 65.00 | 65.00 | 63.40 | 63.40 | 3,909 |
| 2022-07-20 | 65.00 | 65.00 | 65.00 | 65.00 | 7,987 |
| 2022-07-19 | 62.20 | 62.20 | 62.20 | 63.50 | 121,039 |
| 2022-07-18 | 62.60 | 62.60 | 62.40 | 63.90 | 176,993 |
| 2022-07-15 | 63.20 | 63.50 | 63.20 | 63.50 | 14,328 |
| 2022-07-14 | 62.80 | 63.20 | 62.80 | 63.20 | 79,295 |
| 2022-07-13 | 62.80 | 62.80 | 62.80 | 62.80 | 16,400 |
| 2022-07-12 | 64.00 | 64.00 | 64.00 | 64.00 | 1,215 |
| 2022-07-11 | 62.80 | 64.00 | 62.80 | 64.00 | 91,056 |
| 2022-07-08 | 63.20 | 63.20 | 62.80 | 62.80 | 66,552 |
| 2022-07-07 | 64.20 | 65.00 | 64.20 | 64.50 | 15,435 |
| 2022-07-06 | 64.00 | 65.40 | 64.00 | 65.40 | 20,055 |
| 2022-07-05 | 63.80 | 63.80 | 63.40 | 65.00 | 5,074 |
| 2022-07-04 | 65.30 | 65.50 | 65.30 | 65.50 | 26,500 |
| 2022-07-01 | 64.00 | 64.00 | 63.60 | 65.30 | 48,922 |
| 2022-06-30 | 65.40 | 65.40 | 64.20 | 64.20 | 60,067 |
| 2022-06-29 | 66.20 | 66.20 | 66.20 | 67.50 | 129,607 |
| 2022-06-28 | 69.00 | 69.00 | 69.00 | 69.00 | 115,358 |
| 2022-06-27 | 67.00 | 67.00 | 66.00 | 67.40 | 169,572 |
| 2022-06-24 | 63.80 | 69.00 | 62.20 | 68.80 | 395,180 |
| 2022-06-23 | 66.80 | 66.80 | 62.40 | 62.80 | 164,582 |
| 2022-06-22 | 67.60 | 68.00 | 67.40 | 68.00 | 53,763 |
| 2022-06-21 | 69.00 | 70.80 | 67.40 | 67.40 | 100,613 |
| 2022-06-20 | 70.00 | 70.00 | 70.00 | 70.00 | 6,719 |
| 2022-06-17 | 70.20 | 71.60 | 70.20 | 71.60 | 27,654 |
| 2022-06-16 | 72.30 | 72.30 | 71.80 | 71.80 | 23,391 |
| 2022-06-15 | 71.20 | 71.20 | 71.20 | 72.30 | 45,913 |
| 2022-06-14 | 70.60 | 71.10 | 70.60 | 71.10 | 20,462 |
| 2022-06-13 | 71.10 | 71.10 | 70.60 | 70.60 | 15,045 |
| 2022-06-10 | 71.40 | 72.20 | 70.00 | 71.10 | 76,052 |
| 2022-06-09 | 73.20 | 73.20 | 72.90 | 72.90 | 22,318 |
| 2022-06-08 | 73.10 | 73.20 | 73.10 | 73.20 | 36,900 |
| 2022-06-07 | 74.00 | 74.00 | 73.80 | 73.10 | 39,093 |
| 2022-06-06 | 75.00 | 75.00 | 75.00 | 75.00 | 83,456 |
| 2022-06-03 | 74.80 | 74.80 | 74.80 | 74.80 | 0 |
| 2022-06-02 | 74.80 | 74.80 | 74.80 | 74.80 | 0 |
| 2022-06-01 | 73.00 | 75.20 | 73.00 | 74.80 | 135,309 |
| 2022-05-31 | 71.00 | 71.00 | 71.00 | 71.00 | 67,018 |
| 2022-05-30 | 70.00 | 70.60 | 70.00 | 70.60 | 123,439 |
| 2022-05-27 | 71.10 | 71.10 | 70.00 | 70.00 | 63,553 |
| 2022-05-26 | 70.20 | 70.80 | 70.20 | 71.10 | 374,783 |
| 2022-05-25 | 69.60 | 72.00 | 69.60 | 72.00 | 79,156 |
| 2022-05-24 | 69.40 | 69.40 | 69.20 | 70.80 | 75,364 |
| 2022-05-23 | 71.40 | 71.40 | 71.40 | 71.40 | 111,732 |
| 2022-05-20 | 70.20 | 70.20 | 70.00 | 70.30 | 143,367 |
| 2022-05-19 | 69.00 | 69.00 | 69.00 | 69.70 | 35,508 |
| 2022-05-18 | 71.00 | 71.00 | 71.00 | 71.00 | 47,589 |
| 2022-05-17 | 70.00 | 71.00 | 70.00 | 70.00 | 178,866 |
| 2022-05-16 | 70.00 | 70.00 | 69.80 | 69.80 | 24,301 |
| 2022-05-13 | 68.00 | 70.00 | 68.00 | 70.00 | 110,448 |
| 2022-05-12 | 69.00 | 70.60 | 67.00 | 68.00 | 242,370 |
| 2022-05-11 | 70.00 | 70.00 | 70.00 | 70.00 | 25,922 |
| 2022-05-10 | 71.50 | 71.50 | 71.50 | 71.50 | 87,569 |
| 2022-05-09 | 72.40 | 72.40 | 71.50 | 71.50 | 61,296 |
| 2022-05-06 | 71.60 | 72.00 | 71.40 | 72.40 | 47,540 |
| 2022-05-05 | 74.60 | 74.60 | 74.60 | 73.50 | 15,880 |
| 2022-05-04 | 73.60 | 74.00 | 73.60 | 74.00 | 128,340 |
| 2022-05-03 | 73.20 | 73.20 | 73.20 | 73.60 | 329,741 |
| 2022-05-02 | 74.50 | 74.50 | 74.50 | 74.50 | 0 |
| 2022-04-29 | 74.10 | 74.50 | 74.10 | 74.50 | 15,640 |
| 2022-04-28 | 72.20 | 72.20 | 72.20 | 74.10 | 69,617 |
| 2022-04-27 | 73.80 | 73.80 | 73.80 | 73.00 | 52,043 |
| 2022-04-26 | 76.00 | 76.00 | 74.00 | 74.00 | 71,524 |
| 2022-04-25 | 72.20 | 72.20 | 72.20 | 72.40 | 115,291 |
| 2022-04-22 | 74.40 | 74.40 | 74.30 | 74.30 | 465,404 |
| 2022-04-21 | 74.10 | 74.40 | 74.10 | 74.40 | 128,681 |
| 2022-04-20 | 74.40 | 74.40 | 74.10 | 74.10 | 40,230 |
| 2022-04-19 | 75.20 | 75.20 | 74.40 | 74.40 | 86,183 |
| 2022-04-18 | 75.20 | 75.20 | 75.20 | 75.20 | 0 |
| 2022-04-15 | 75.20 | 75.20 | 75.20 | 75.20 | 0 |
| 2022-04-14 | 74.60 | 74.60 | 74.60 | 75.20 | 130,874 |
| 2022-04-13 | 75.40 | 75.40 | 75.40 | 75.40 | 88,294 |
| 2022-04-12 | 74.50 | 74.50 | 74.40 | 74.40 | 331,444 |
| 2022-04-11 | 76.00 | 76.00 | 74.50 | 74.50 | 133,521 |
| 2022-04-08 | 76.00 | 76.00 | 76.00 | 76.00 | 45,521 |
| 2022-04-07 | 73.80 | 73.80 | 73.80 | 73.90 | 157,402 |
| 2022-04-06 | 75.20 | 75.20 | 75.00 | 75.00 | 180,052 |
| 2022-04-05 | 74.20 | 74.20 | 74.20 | 75.20 | 338,127 |
| 2022-04-04 | 75.80 | 75.80 | 75.80 | 75.00 | 166,804 |
| 2022-04-01 | 74.80 | 75.00 | 74.80 | 74.20 | 558,081 |
| 2022-03-31 | 74.80 | 75.00 | 74.80 | 75.00 | 368,865 |
| 2022-03-30 | 75.00 | 75.00 | 75.00 | 72.80 | 91,738 |
| 2022-03-29 | 73.10 | 73.50 | 73.10 | 73.50 | 127,602 |
| 2022-03-28 | 75.00 | 75.00 | 73.10 | 73.10 | 118,548 |
| 2022-03-25 | 75.00 | 75.00 | 75.00 | 75.00 | 84,363 |
| 2022-03-24 | 72.60 | 75.00 | 72.60 | 75.00 | 96,262 |
| 2022-03-23 | 74.00 | 74.00 | 74.00 | 73.00 | 129,562 |
| 2022-03-22 | 72.30 | 72.30 | 71.50 | 71.50 | 88,325 |
| 2022-03-21 | 71.00 | 73.00 | 71.00 | 72.30 | 385,399 |
| 2022-03-18 | 70.00 | 70.60 | 70.00 | 70.60 | 41,148 |
| 2022-03-17 | 68.00 | 68.00 | 68.00 | 68.00 | 180,039 |
| 2022-03-16 | 66.60 | 66.60 | 66.60 | 68.00 | 142,730 |
| 2022-03-15 | 66.00 | 66.00 | 66.00 | 65.00 | 78,004 |
| 2022-03-14 | 65.20 | 66.20 | 65.20 | 66.20 | 138,029 |
| 2022-03-11 | 65.60 | 65.60 | 65.60 | 65.20 | 168,518 |
| 2022-03-10 | 64.80 | 65.00 | 64.80 | 63.80 | 194,101 |
| 2022-03-09 | 62.80 | 64.00 | 62.00 | 63.80 | 397,134 |
| 2022-03-08 | 61.20 | 62.10 | 61.20 | 62.10 | 491,760 |
| 2022-03-07 | 64.00 | 64.00 | 61.00 | 61.20 | 183,691 |
| 2022-03-04 | 67.00 | 67.00 | 64.00 | 64.00 | 264,430 |
| 2022-03-03 | 70.00 | 70.00 | 68.00 | 68.00 | 589,444 |
| 2022-03-02 | 70.00 | 71.60 | 69.60 | 71.60 | 107,222 |
| 2022-03-01 | 69.80 | 69.80 | 68.00 | 68.00 | 360,751 |
| 2022-02-28 | 71.00 | 71.00 | 69.60 | 69.80 | 501,754 |
| 2022-02-25 | 70.60 | 72.80 | 69.00 | 69.00 | 100,122 |
| 2022-02-24 | 70.00 | 70.00 | 68.00 | 69.00 | 274,965 |
| 2022-02-23 | 70.40 | 71.80 | 70.40 | 71.00 | 610,577 |
| 2022-02-22 | 71.60 | 72.20 | 69.20 | 71.00 | 1,936,523 |
| 2022-02-21 | 77.20 | 77.20 | 73.20 | 73.20 | 152,803 |
| 2022-02-18 | 77.60 | 77.60 | 77.60 | 78.30 | 70,907 |
| 2022-02-17 | 77.80 | 77.80 | 76.60 | 76.60 | 96,312 |
| 2022-02-16 | 79.20 | 79.20 | 79.20 | 78.50 | 135,824 |
| 2022-02-15 | 76.00 | 79.20 | 76.00 | 79.20 | 389,997 |
| 2022-02-14 | 76.00 | 76.20 | 76.00 | 76.20 | 519,629 |
| 2022-02-11 | 80.80 | 80.80 | 76.60 | 79.40 | 1,244,979 |
| 2022-02-10 | 81.20 | 84.60 | 80.40 | 84.00 | 1,009,302 |
| 2022-02-09 | 81.00 | 81.00 | 81.00 | 81.00 | 85,485 |
| 2022-02-08 | 77.00 | 77.00 | 77.00 | 77.00 | 158,887 |
| 2022-02-07 | 79.00 | 79.00 | 77.00 | 77.00 | 56,143 |
| 2022-02-04 | 79.00 | 79.00 | 79.00 | 80.60 | 11,135 |
| 2022-02-03 | 79.20 | 79.20 | 79.20 | 80.70 | 205,220 |
| 2022-02-02 | 79.80 | 81.50 | 79.80 | 81.50 | 60,301 |
| 2022-02-01 | 80.80 | 81.00 | 79.80 | 79.80 | 51,421 |
| 2022-01-31 | 78.00 | 78.00 | 78.00 | 78.00 | 373,195 |
| 2022-01-28 | 77.40 | 79.00 | 76.60 | 76.60 | 128,014 |
| 2022-01-27 | 79.00 | 80.00 | 78.80 | 80.00 | 42,860 |
| 2022-01-26 | 79.80 | 80.60 | 79.40 | 80.60 | 252,558 |
| 2022-01-25 | 76.00 | 76.00 | 76.00 | 78.00 | 124,190 |
| 2022-01-24 | 79.20 | 79.20 | 75.60 | 75.60 | 192,439 |
| 2022-01-21 | 80.20 | 80.20 | 79.40 | 79.40 | 14,529 |
| 2022-01-20 | 80.00 | 81.40 | 80.00 | 81.40 | 85,647 |
| 2022-01-19 | 81.00 | 81.00 | 80.00 | 80.00 | 220,421 |
| 2022-01-18 | 81.00 | 81.00 | 80.40 | 82.20 | 278,266 |
| 2022-01-17 | 81.60 | 82.60 | 81.60 | 82.60 | 343,084 |
| 2022-01-14 | 82.00 | 82.00 | 81.60 | 81.60 | 202,955 |
| 2022-01-13 | 80.40 | 80.40 | 80.40 | 80.40 | 141,958 |
| 2022-01-12 | 81.70 | 81.90 | 81.70 | 81.90 | 31,075 |
| 2022-01-11 | 81.80 | 81.80 | 81.80 | 81.70 | 26,855 |
| 2022-01-10 | 80.00 | 80.00 | 80.00 | 80.00 | 106,817 |
| 2022-01-07 | 81.20 | 81.20 | 81.20 | 81.60 | 45,577 |
| 2022-01-06 | 81.60 | 81.60 | 81.20 | 80.70 | 75,115 |
| 2022-01-05 | 82.80 | 83.00 | 82.00 | 82.80 | 141,558 |
| 2022-01-04 | 81.00 | 81.00 | 81.00 | 81.40 | 141,083 |
| 2022-01-03 | 80.60 | 80.60 | 80.60 | 80.60 | 0 |
| 2021-12-31 | 80.40 | 80.60 | 80.40 | 80.60 | 47,206 |
| 2021-12-30 | 80.40 | 80.40 | 80.20 | 80.40 | 74,775 |
| 2021-12-29 | 80.40 | 80.40 | 80.40 | 80.40 | 76,467 |
| 2021-12-28 | 80.00 | 80.00 | 80.00 | 80.00 | 0 |
| 2021-12-27 | 80.00 | 80.00 | 80.00 | 80.00 | 0 |
| 2021-12-24 | 80.00 | 80.00 | 80.00 | 80.00 | 103,468 |
| 2021-12-23 | 79.40 | 79.40 | 79.00 | 79.20 | 62,339 |
| 2021-12-22 | 79.00 | 79.00 | 79.00 | 79.00 | 60,692 |
| 2021-12-21 | 78.80 | 79.00 | 78.20 | 79.00 | 42,680 |
| 2021-12-20 | 77.60 | 77.60 | 77.60 | 78.00 | 58,280 |
| 2021-12-17 | 77.40 | 78.20 | 77.20 | 78.20 | 424,010 |
| 2021-12-16 | 78.60 | 79.60 | 78.60 | 79.70 | 25,947 |
| 2021-12-15 | 78.60 | 78.60 | 77.60 | 77.60 | 103,443 |
| 2021-12-14 | 79.00 | 79.00 | 78.60 | 78.60 | 345,136 |
| 2021-12-13 | 79.20 | 79.20 | 78.40 | 79.00 | 128,670 |
| 2021-12-10 | 79.60 | 79.60 | 79.60 | 79.60 | 20,097 |
| 2021-12-09 | 79.60 | 79.60 | 79.20 | 79.20 | 130,144 |
| 2021-12-08 | 79.40 | 80.00 | 79.20 | 79.20 | 348,872 |
| 2021-12-07 | 79.80 | 79.80 | 79.80 | 79.40 | 303,315 |
| 2021-12-06 | 80.00 | 80.00 | 80.00 | 80.00 | 113,915 |
| 2021-12-03 | 78.50 | 78.50 | 78.50 | 78.50 | 253,488 |
| 2021-12-02 | 77.40 | 77.40 | 77.00 | 78.50 | 259,920 |
| 2021-12-01 | 77.00 | 78.90 | 77.00 | 78.90 | 53,333 |
| 2021-11-30 | 77.80 | 78.00 | 77.00 | 77.00 | 107,726 |
| 2021-11-29 | 81.20 | 81.20 | 81.20 | 81.20 | 52,049 |
| 2021-11-26 | 80.40 | 80.40 | 80.40 | 80.40 | 143,189 |
| 2021-11-25 | 81.20 | 81.20 | 80.60 | 81.00 | 89,501 |
| 2021-11-24 | 80.60 | 80.60 | 80.60 | 81.90 | 131,936 |
| 2021-11-23 | 81.40 | 81.40 | 80.00 | 80.00 | 66,376 |
| 2021-11-22 | 82.60 | 82.60 | 82.50 | 82.50 | 249,675 |
| 2021-11-19 | 82.20 | 82.20 | 82.20 | 82.60 | 272,033 |
| 2021-11-18 | 82.50 | 82.70 | 82.50 | 82.70 | 434,478 |
| 2021-11-17 | 82.40 | 82.40 | 82.40 | 82.50 | 12,514 |
| 2021-11-16 | 82.80 | 82.80 | 82.80 | 82.40 | 454,309 |
| 2021-11-15 | 82.60 | 82.60 | 82.50 | 82.50 | 147,748 |
| 2021-11-12 | 82.40 | 82.60 | 82.40 | 82.60 | 318,156 |
| 2021-11-11 | 82.80 | 82.80 | 82.80 | 82.50 | 94,763 |
| 2021-11-10 | 82.50 | 82.70 | 82.50 | 82.70 | 15,611 |
| 2021-11-09 | 82.40 | 82.40 | 82.40 | 82.50 | 58,586 |
| 2021-11-08 | 82.00 | 82.50 | 82.00 | 82.50 | 38,824 |
| 2021-11-05 | 82.00 | 82.20 | 82.00 | 82.00 | 195,187 |
| 2021-11-04 | 83.00 | 83.00 | 83.00 | 82.20 | 215,811 |
| 2021-11-03 | 81.40 | 81.40 | 81.40 | 82.30 | 2,002 |
| 2021-11-02 | 82.60 | 82.60 | 82.60 | 81.30 | 72,371 |
| 2021-11-01 | 81.30 | 82.30 | 81.30 | 82.30 | 65,259 |
| 2021-10-29 | 80.80 | 81.00 | 80.80 | 81.30 | 93,601 |
| 2021-10-28 | 81.00 | 81.00 | 80.40 | 81.60 | 81,785 |
| 2021-10-27 | 81.40 | 81.40 | 81.40 | 81.40 | 112,763 |
| 2021-10-26 | 82.60 | 82.60 | 82.60 | 82.60 | 152,603 |
| 2021-10-25 | 80.80 | 80.80 | 80.60 | 81.50 | 200,627 |
| 2021-10-22 | 81.00 | 81.00 | 80.50 | 80.50 | 328,573 |
| 2021-10-21 | 81.00 | 81.00 | 80.60 | 81.00 | 186,625 |
| 2021-10-20 | 80.40 | 81.00 | 80.40 | 81.00 | 339,588 |
| 2021-10-19 | 80.40 | 80.70 | 80.40 | 80.70 | 52,882 |
| 2021-10-18 | 80.60 | 80.60 | 79.80 | 80.40 | 990,784 |
| 2021-10-15 | 80.80 | 81.00 | 80.20 | 80.20 | 572,138 |
| 2021-10-14 | 79.20 | 81.80 | 79.20 | 80.80 | 505,695 |
| 2021-10-13 | 79.20 | 80.00 | 79.20 | 80.00 | 45,131 |
| 2021-10-12 | 79.00 | 79.00 | 78.80 | 79.20 | 515,945 |
| 2021-10-11 | 82.20 | 82.20 | 82.20 | 81.00 | 107,891 |
| 2021-10-08 | 82.20 | 82.20 | 82.20 | 82.20 | 244,113 |
| 2021-10-07 | 79.60 | 80.00 | 79.60 | 80.80 | 135,688 |
| 2021-10-06 | 80.00 | 80.00 | 80.00 | 80.50 | 74,505 |
| 2021-10-05 | 80.40 | 81.40 | 79.80 | 79.80 | 196,000 |
| 2021-10-04 | 81.40 | 81.40 | 79.40 | 79.40 | 184,968 |
| 2021-10-01 | 81.00 | 81.00 | 80.40 | 80.80 | 138,096 |
| 2021-09-30 | 82.60 | 82.60 | 81.60 | 81.60 | 153,955 |
| 2021-09-29 | 83.20 | 83.40 | 82.20 | 83.40 | 150,314 |
| 2021-09-28 | 81.40 | 81.40 | 81.40 | 82.20 | 144,365 |
| 2021-09-27 | 83.40 | 83.40 | 82.00 | 82.10 | 231,162 |
| 2021-09-24 | 84.00 | 86.20 | 84.00 | 84.10 | 725,594 |
| 2021-09-23 | 84.00 | 84.00 | 84.00 | 84.00 | 57,468 |
| 2021-09-22 | 85.80 | 85.80 | 85.50 | 85.50 | 33,902 |
| 2021-09-21 | 85.80 | 85.80 | 85.80 | 85.80 | 61,125 |
| 2021-09-20 | 88.20 | 88.20 | 83.00 | 84.60 | 160,826 |
| 2021-09-17 | 86.60 | 87.00 | 86.00 | 87.00 | 289,364 |
| 2021-09-16 | 85.40 | 86.00 | 85.40 | 85.60 | 85,170 |
| 2021-09-15 | 85.20 | 85.80 | 85.00 | 86.60 | 105,641 |
| 2021-09-14 | 85.20 | 85.20 | 85.20 | 85.40 | 101,551 |
| 2021-09-13 | 85.00 | 85.00 | 85.00 | 85.00 | 151,733 |
| 2021-09-10 | 86.40 | 86.40 | 86.20 | 87.00 | 42,311 |
| 2021-09-09 | 85.60 | 85.60 | 85.40 | 85.30 | 194,766 |
| 2021-09-08 | 84.60 | 84.60 | 84.60 | 85.00 | 59,425 |
| 2021-09-07 | 85.20 | 85.20 | 85.20 | 85.20 | 88,557 |
| 2021-09-06 | 87.00 | 87.00 | 85.60 | 85.60 | 136,512 |
| 2021-09-03 | 86.00 | 86.00 | 86.00 | 86.00 | 103,608 |
| 2021-09-02 | 86.00 | 87.00 | 86.00 | 87.00 | 116,748 |
| 2021-09-01 | 87.20 | 87.40 | 87.20 | 87.10 | 347,140 |
| 2021-08-31 | 84.80 | 84.80 | 84.80 | 86.00 | 132,847 |
| 2021-08-30 | 86.60 | 86.60 | 86.60 | 86.60 | 0 |
| 2021-08-27 | 86.60 | 86.60 | 86.60 | 86.60 | 127,676 |
| 2021-08-26 | 86.10 | 86.60 | 86.10 | 86.60 | 129,559 |
| 2021-08-25 | 85.00 | 86.10 | 85.00 | 86.10 | 67,347 |
| 2021-08-24 | 85.00 | 85.00 | 85.00 | 85.00 | 82,108 |
| 2021-08-23 | 85.90 | 86.30 | 85.90 | 86.30 | 195,690 |
| 2021-08-20 | 85.00 | 85.20 | 85.00 | 85.90 | 25,149 |
| 2021-08-19 | 85.20 | 85.20 | 85.20 | 85.20 | 187,194 |
| 2021-08-18 | 84.80 | 84.80 | 84.80 | 84.80 | 79,714 |
| 2021-08-17 | 85.60 | 85.60 | 85.40 | 85.50 | 157,941 |
| 2021-08-16 | 86.00 | 86.00 | 86.00 | 85.80 | 164,164 |
| 2021-08-13 | 88.00 | 88.00 | 88.00 | 87.10 | 36,269 |
| 2021-08-12 | 88.00 | 88.00 | 88.00 | 88.00 | 322,032 |
| 2021-08-11 | 88.00 | 88.00 | 88.00 | 88.00 | 116,762 |
| 2021-08-10 | 87.40 | 87.40 | 85.80 | 85.80 | 67,947 |
| 2021-08-09 | 86.00 | 87.40 | 85.80 | 87.40 | 104,316 |
| 2021-08-06 | 86.00 | 86.00 | 86.00 | 85.80 | 166,551 |
| 2021-08-05 | 85.60 | 85.60 | 85.60 | 85.60 | 41,553 |
| 2021-08-04 | 88.00 | 89.00 | 88.00 | 88.10 | 181,977 |
| 2021-08-03 | 86.90 | 87.30 | 86.90 | 87.30 | 42,084 |
| 2021-08-02 | 87.00 | 87.00 | 87.00 | 86.90 | 118,897 |
| 2021-07-30 | 86.20 | 87.80 | 86.00 | 86.60 | 302,077 |
| 2021-07-29 | 85.80 | 87.00 | 85.40 | 85.40 | 514,234 |
| 2021-07-28 | 85.30 | 85.30 | 84.60 | 84.60 | 113,100 |
| 2021-07-27 | 84.10 | 85.30 | 84.10 | 85.30 | 39,317 |
| 2021-07-26 | 84.20 | 86.00 | 82.20 | 84.10 | 128,878 |
| 2021-07-23 | 85.00 | 85.00 | 85.00 | 84.90 | 65,879 |
| 2021-07-22 | 84.00 | 84.00 | 83.60 | 85.00 | 623,669 |
| 2021-07-21 | 84.00 | 84.00 | 83.60 | 83.60 | 172,208 |
| 2021-07-20 | 84.00 | 84.00 | 83.00 | 84.00 | 89,975 |
| 2021-07-19 | 84.00 | 84.20 | 83.00 | 83.00 | 214,609 |
| 2021-07-16 | 85.00 | 85.00 | 84.80 | 85.80 | 76,692 |
| 2021-07-15 | 86.20 | 88.00 | 85.40 | 88.00 | 70,842 |
| 2021-07-14 | 87.00 | 87.40 | 83.00 | 83.00 | 256,176 |
| 2021-07-13 | 88.00 | 88.00 | 88.00 | 88.00 | 58,250 |
| 2021-07-12 | 89.00 | 89.00 | 88.00 | 88.00 | 94,473 |
| 2021-07-09 | 89.00 | 89.00 | 89.00 | 89.00 | 313,717 |
| 2021-07-08 | 87.20 | 87.40 | 86.00 | 86.00 | 92,536 |
| 2021-07-07 | 87.60 | 87.60 | 87.60 | 87.60 | 23,111 |
| 2021-07-06 | 88.00 | 88.00 | 88.00 | 88.20 | 86,302 |
| 2021-07-05 | 88.00 | 88.20 | 88.00 | 88.20 | 274,299 |
| 2021-07-02 | 88.20 | 88.20 | 88.00 | 88.00 | 24,696 |
| 2021-07-01 | 87.40 | 88.00 | 87.00 | 88.20 | 125,277 |
| 2021-06-30 | 87.20 | 87.20 | 86.00 | 87.20 | 241,791 |
| 2021-06-29 | 87.90 | 87.90 | 87.90 | 87.90 | 146,107 |
| 2021-06-28 | 87.60 | 87.90 | 87.60 | 87.90 | 183,978 |
| 2021-06-25 | 87.60 | 87.60 | 87.60 | 87.60 | 97,268 |
| 2021-06-24 | 88.00 | 88.00 | 88.00 | 88.40 | 53,199 |
| 2021-06-23 | 87.80 | 87.90 | 87.80 | 87.90 | 2,319 |
| 2021-06-22 | 86.20 | 88.80 | 86.20 | 87.80 | 94,871 |
| 2021-06-21 | 87.00 | 89.00 | 87.00 | 89.00 | 17,630 |
| 2021-06-18 | 87.20 | 89.00 | 86.00 | 89.00 | 233,183 |
| 2021-06-17 | 89.50 | 89.50 | 88.50 | 88.50 | 47,807 |
| 2021-06-16 | 89.50 | 89.50 | 89.50 | 89.50 | 214,078 |
| 2021-06-15 | 90.40 | 90.40 | 90.40 | 89.50 | 225,163 |
| 2021-06-14 | 88.20 | 88.20 | 88.20 | 88.20 | 79,524 |
| 2021-06-11 | 88.00 | 88.00 | 88.00 | 88.00 | 277,071 |
| 2021-06-10 | 90.60 | 90.60 | 90.60 | 90.60 | 40,238 |
| 2021-06-09 | 90.60 | 90.60 | 90.60 | 90.60 | 739,243 |
| 2021-06-08 | 89.60 | 89.60 | 88.30 | 88.30 | 703,997 |
| 2021-06-07 | 89.60 | 89.60 | 89.60 | 89.60 | 94,005 |
| 2021-06-04 | 88.20 | 88.30 | 88.20 | 88.30 | 144,456 |
| 2021-06-03 | 89.00 | 89.00 | 88.40 | 88.20 | 1,139,155 |
| 2021-06-02 | 89.10 | 89.10 | 88.40 | 88.40 | 203,707 |
| 2021-06-01 | 90.40 | 90.40 | 89.60 | 89.10 | 257,184 |
| 2021-05-28 | 86.40 | 88.80 | 84.00 | 88.80 | 210,286 |
| 2021-05-27 | 86.00 | 86.80 | 85.20 | 85.20 | 133,447 |
| 2021-05-26 | 89.60 | 89.60 | 89.60 | 87.80 | 73,589 |
| 2021-05-25 | 88.60 | 89.60 | 88.20 | 87.80 | 245,072 |
| 2021-05-24 | 88.20 | 88.40 | 88.20 | 87.50 | 266,291 |
| 2021-05-21 | 88.80 | 88.80 | 88.80 | 87.60 | 295,224 |
| 2021-05-20 | 86.20 | 86.20 | 86.20 | 87.70 | 32,860 |
| 2021-05-19 | 88.00 | 88.00 | 88.00 | 87.50 | 348,081 |
| 2021-05-18 | 86.00 | 90.00 | 86.00 | 89.00 | 385,434 |
| 2021-05-17 | 88.80 | 88.80 | 87.00 | 86.60 | 435,398 |
| 2021-05-14 | 88.80 | 88.80 | 88.80 | 86.90 | 114,756 |
| 2021-05-13 | 89.60 | 90.60 | 85.00 | 85.00 | 342,648 |
| 2021-05-12 | 89.20 | 91.00 | 88.80 | 88.80 | 673,622 |
| 2021-05-11 | 89.40 | 91.40 | 86.00 | 87.50 | 1,009,538 |
| 2021-05-10 | 85.00 | 92.00 | 85.00 | 90.20 | 3,752,653 |
| 2021-05-07 | 84.80 | 84.80 | 84.80 | 84.80 | 307,053 |
| 2021-05-06 | 80.80 | 83.20 | 80.60 | 82.10 | 1,788,204 |
| 2021-05-05 | 80.00 | 80.00 | 80.00 | 80.00 | 95,748 |
| 2021-05-04 | 81.80 | 81.80 | 79.80 | 80.10 | 34,606 |
| 2021-04-30 | 79.20 | 80.60 | 79.20 | 81.10 | 62,134 |
| 2021-04-29 | 80.80 | 80.80 | 80.60 | 80.60 | 146,803 |
| 2021-04-28 | 80.90 | 81.10 | 80.90 | 81.10 | 105,087 |
| 2021-04-27 | 82.00 | 82.00 | 80.20 | 80.90 | 101,392 |
| 2021-04-26 | 82.00 | 82.00 | 82.00 | 80.80 | 57,132 |
| 2021-04-23 | 80.00 | 80.60 | 80.00 | 80.60 | 99,893 |
| 2021-04-22 | 81.80 | 81.80 | 80.00 | 80.00 | 163,697 |
| 2021-04-21 | 81.60 | 81.60 | 81.60 | 80.60 | 140,217 |
| 2021-04-20 | 81.20 | 81.20 | 80.80 | 80.80 | 103,272 |
| 2021-04-19 | 81.80 | 81.80 | 80.60 | 81.20 | 213,176 |
| 2021-04-16 | 80.00 | 80.80 | 80.00 | 80.80 | 167,532 |
| 2021-04-15 | 81.00 | 81.00 | 79.20 | 81.00 | 171,079 |
| 2021-04-14 | 80.00 | 80.00 | 79.10 | 79.10 | 298,691 |
| 2021-04-13 | 81.00 | 81.00 | 79.80 | 80.00 | 105,397 |
| 2021-04-12 | 81.00 | 81.00 | 78.20 | 79.50 | 195,658 |
| 2021-04-09 | 77.00 | 81.80 | 76.00 | 81.80 | 1,738,845 |
| 2021-04-08 | 74.00 | 76.00 | 74.00 | 76.00 | 520,317 |
| 2021-04-07 | 73.80 | 74.00 | 73.80 | 74.00 | 469,778 |
| 2021-04-06 | 70.00 | 73.80 | 70.00 | 73.00 | 478,980 |
| 2021-04-01 | 72.80 | 72.80 | 72.80 | 72.50 | 128,811 |
| 2021-03-31 | 72.80 | 72.80 | 72.80 | 72.80 | 156,170 |
| 2021-03-30 | 73.00 | 73.00 | 73.00 | 72.90 | 82,853 |
| 2021-03-29 | 72.80 | 72.80 | 70.20 | 71.50 | 71,940 |
| 2021-03-26 | 72.80 | 72.80 | 72.00 | 72.70 | 221,759 |
| 2021-03-25 | 72.00 | 72.00 | 72.00 | 72.70 | 185,866 |
| 2021-03-24 | 73.00 | 73.80 | 72.20 | 72.60 | 1,365,192 |
| 2021-03-23 | 70.60 | 70.60 | 70.60 | 70.60 | 164,595 |
| 2021-03-22 | 72.00 | 73.00 | 69.20 | 72.40 | 108,358 |
| 2021-03-19 | 72.00 | 72.00 | 72.00 | 72.00 | 157,616 |
| 2021-03-18 | 71.80 | 71.80 | 71.80 | 70.50 | 132,565 |
| 2021-03-17 | 70.40 | 70.40 | 68.40 | 70.00 | 82,801 |
| 2021-03-16 | 71.00 | 71.00 | 70.00 | 71.30 | 156,723 |
| 2021-03-15 | 73.40 | 73.40 | 71.00 | 72.40 | 174,183 |
| 2021-03-12 | 70.00 | 73.60 | 70.00 | 71.60 | 78,911 |
| 2021-03-11 | 68.00 | 72.00 | 68.00 | 72.00 | 566,360 |
| 2021-03-10 | 70.00 | 70.00 | 70.00 | 69.50 | 41,904 |
| 2021-03-09 | 68.00 | 69.40 | 67.00 | 69.10 | 289,147 |
| 2021-03-08 | 68.00 | 68.00 | 66.20 | 66.20 | 124,783 |
| 2021-03-05 | 67.80 | 68.00 | 67.80 | 68.00 | 132,223 |
| 2021-03-04 | 67.80 | 67.80 | 64.20 | 66.50 | 185,122 |
| 2021-03-03 | 67.80 | 67.80 | 67.80 | 67.80 | 47,236 |
| 2021-03-02 | 66.00 | 66.00 | 66.00 | 66.00 | 924,342 |
| 2021-03-01 | 64.90 | 66.30 | 64.90 | 66.30 | 179,428 |
| 2021-02-26 | 67.00 | 67.00 | 67.00 | 64.90 | 211,163 |
| 2021-02-25 | 65.80 | 66.00 | 64.00 | 66.10 | 278,697 |
| 2021-02-24 | 65.80 | 65.80 | 65.80 | 64.20 | 43,722 |
| 2021-02-23 | 64.20 | 64.20 | 63.00 | 64.50 | 52,885 |
| 2021-02-22 | 64.20 | 64.20 | 64.20 | 66.20 | 14,134 |
| 2021-02-19 | 67.80 | 67.80 | 64.60 | 64.60 | 101,782 |
| 2021-02-18 | 67.00 | 67.00 | 65.00 | 65.00 | 325,897 |
| 2021-02-17 | 66.80 | 66.80 | 65.40 | 66.70 | 175,630 |
| 2021-02-16 | 66.20 | 66.80 | 66.20 | 66.80 | 56,428 |
| 2021-02-15 | 66.00 | 66.00 | 66.00 | 65.70 | 295,320 |
| 2021-02-12 | 64.20 | 66.00 | 64.00 | 65.60 | 353,948 |
| 2021-02-11 | 66.00 | 67.00 | 66.00 | 64.90 | 27,872 |
| 2021-02-10 | 68.00 | 68.00 | 66.60 | 65.00 | 62,549 |
| 2021-02-09 | 66.40 | 67.00 | 66.40 | 66.60 | 77,202 |
| 2021-02-08 | 66.20 | 66.20 | 63.40 | 65.40 | 83,519 |
| 2021-02-05 | 66.40 | 66.40 | 61.40 | 64.20 | 115,328 |
| 2021-02-04 | 66.40 | 66.40 | 63.40 | 63.80 | 95,876 |
| 2021-02-03 | 66.40 | 66.40 | 62.00 | 64.00 | 57,822 |
| 2021-02-02 | 66.20 | 66.20 | 63.00 | 64.50 | 58,800 |
| 2021-02-01 | 65.40 | 65.40 | 63.00 | 63.00 | 61,477 |
| 2021-01-29 | 65.20 | 65.40 | 65.20 | 65.40 | 105,823 |
| 2021-01-28 | 62.80 | 64.40 | 62.80 | 62.60 | 171,343 |
| 2021-01-27 | 66.80 | 66.80 | 61.40 | 62.60 | 126,008 |
| 2021-01-26 | 66.60 | 66.60 | 66.00 | 66.00 | 30,495 |
| 2021-01-25 | 65.60 | 65.60 | 65.60 | 66.60 | 40,637 |
| 2021-01-22 | 68.80 | 68.80 | 66.00 | 66.00 | 38,576 |
| 2021-01-21 | 68.80 | 68.80 | 68.80 | 68.80 | 231,581 |
| 2021-01-20 | 67.00 | 69.00 | 66.00 | 69.00 | 42,710 |
| 2021-01-19 | 67.60 | 67.60 | 67.40 | 68.10 | 85,771 |
| 2021-01-18 | 69.80 | 69.80 | 69.80 | 68.20 | 41,736 |
| 2021-01-15 | 69.00 | 69.00 | 69.00 | 69.10 | 62,935 |
| 2021-01-14 | 68.00 | 71.80 | 68.00 | 69.00 | 7,464 |
| 2021-01-13 | 71.20 | 71.20 | 68.60 | 68.60 | 88,913 |
| 2021-01-12 | 71.40 | 71.40 | 67.00 | 71.20 | 71,935 |
| 2021-01-11 | 68.00 | 69.40 | 68.00 | 68.40 | 359,008 |
| 2021-01-08 | 68.00 | 68.00 | 68.00 | 69.10 | 48,524 |
| 2021-01-07 | 71.00 | 71.00 | 71.00 | 70.00 | 55,422 |
| 2021-01-06 | 70.40 | 70.40 | 68.00 | 68.90 | 74,175 |
| 2021-01-05 | 70.00 | 70.00 | 67.00 | 70.00 | 118,793 |
| 2021-01-04 | 70.80 | 71.40 | 67.20 | 67.80 | 117,157 |
| 2020-12-31 | 67.40 | 67.60 | 67.40 | 67.40 | 79,874 |
| 2020-12-30 | 71.00 | 71.00 | 71.00 | 69.20 | 111,497 |
| 2020-12-29 | 68.80 | 72.00 | 68.60 | 68.60 | 233,282 |
| 2020-12-24 | 62.80 | 67.20 | 62.80 | 65.20 | 212,016 |
| 2020-12-23 | 59.20 | 59.20 | 59.00 | 59.00 | 334,838 |
| 2020-12-22 | 59.20 | 59.20 | 59.20 | 59.20 | 135,045 |
| 2020-12-21 | 61.80 | 61.80 | 57.00 | 57.90 | 131,142 |
| 2020-12-18 | 62.80 | 62.80 | 61.00 | 61.00 | 131,628 |
| 2020-12-17 | 61.80 | 63.00 | 61.80 | 62.40 | 43,269 |
| 2020-12-16 | 62.20 | 62.40 | 62.20 | 61.70 | 539,328 |
| 2020-12-15 | 60.40 | 60.40 | 60.40 | 59.60 | 26,619 |
| 2020-12-14 | 62.40 | 62.40 | 60.60 | 60.60 | 75,105 |
| 2020-12-11 | 60.00 | 60.80 | 59.60 | 60.10 | 78,337 |
| 2020-12-10 | 61.80 | 63.00 | 60.00 | 61.00 | 74,516 |
| 2020-12-09 | 63.80 | 65.40 | 61.40 | 61.40 | 559,380 |
| 2020-12-08 | 66.00 | 66.00 | 64.00 | 64.00 | 141,124 |
| 2020-12-07 | 67.60 | 67.60 | 67.60 | 67.10 | 103,551 |
| 2020-12-04 | 67.00 | 67.00 | 66.80 | 66.20 | 221,662 |
| 2020-12-03 | 66.60 | 67.60 | 66.60 | 67.20 | 174,871 |
| 2020-12-02 | 64.80 | 64.80 | 64.80 | 65.50 | 173,948 |
| 2020-12-01 | 62.80 | 65.40 | 62.80 | 63.80 | 77,708 |
| 2020-11-30 | 62.00 | 62.00 | 60.60 | 62.00 | 311,054 |
| 2020-11-27 | 58.20 | 60.00 | 57.20 | 60.00 | 245,368 |
| 2020-11-26 | 61.00 | 61.00 | 58.20 | 58.20 | 88,075 |
| 2020-11-25 | 63.00 | 63.00 | 62.40 | 61.70 | 180,581 |
| 2020-11-24 | 63.00 | 63.00 | 62.00 | 62.20 | 395,148 |
| 2020-11-23 | 60.00 | 60.60 | 60.00 | 61.00 | 168,718 |
| 2020-11-20 | 58.10 | 58.10 | 58.00 | 58.00 | 2,500 |
| 2020-11-19 | 54.20 | 58.00 | 54.20 | 58.10 | 276,600 |
| 2020-11-18 | 50.20 | 56.00 | 50.20 | 56.90 | 564,410 |
| 2020-11-17 | 54.20 | 54.20 | 49.00 | 53.00 | 827,429 |
| 2020-11-16 | 54.00 | 57.00 | 54.00 | 56.60 | 279,454 |
| 2020-11-13 | 52.00 | 52.00 | 50.20 | 52.30 | 111,672 |
| 2020-11-12 | 52.20 | 52.20 | 52.00 | 52.00 | 77,589 |
| 2020-11-11 | 51.80 | 53.00 | 51.80 | 52.20 | 449,375 |
| 2020-11-10 | 49.00 | 52.00 | 49.00 | 52.00 | 1,352,703 |
| 2020-11-09 | 47.00 | 47.00 | 47.00 | 47.95 | 617,249 |
| 2020-11-06 | 45.00 | 45.00 | 45.00 | 45.00 | 29,044 |
| 2020-11-05 | 43.90 | 45.00 | 43.90 | 45.00 | 225,667 |
| 2020-11-04 | 41.30 | 41.30 | 41.30 | 42.40 | 123,006 |
| 2020-11-03 | 41.70 | 42.80 | 41.70 | 42.80 | 1,800,194 |
| 2020-11-02 | 41.40 | 42.90 | 41.00 | 41.70 | 463,803 |
| 2020-10-30 | 42.30 | 42.30 | 42.30 | 42.50 | 255,238 |
| 2020-10-29 | 42.70 | 42.70 | 42.70 | 42.70 | 71,638 |
| 2020-10-28 | 43.00 | 43.00 | 42.00 | 42.55 | 187,107 |
| 2020-10-27 | 44.50 | 44.50 | 44.50 | 44.50 | 41,784 |
| 2020-10-26 | 43.75 | 44.00 | 43.75 | 44.00 | 123,545 |
| 2020-10-23 | 42.70 | 43.75 | 42.70 | 43.75 | 268,182 |
| 2020-10-22 | 41.80 | 41.80 | 41.80 | 42.70 | 31,971 |
| 2020-10-21 | 42.20 | 42.20 | 40.50 | 42.40 | 278,063 |
| 2020-10-20 | 43.00 | 45.00 | 43.00 | 45.00 | 168,518 |
| 2020-10-16 | 44.50 | 44.50 | 44.50 | 45.10 | 299,269 |
| 2020-10-15 | 45.10 | 45.10 | 44.80 | 45.05 | 165,067 |
| 2020-10-14 | 48.00 | 48.00 | 46.80 | 46.10 | 507,493 |
| 2020-10-13 | 43.00 | 46.40 | 43.00 | 45.80 | 366,148 |
| 2020-10-12 | 41.60 | 43.00 | 41.60 | 41.60 | 142,682 |
| 2020-10-09 | 39.00 | 41.80 | 39.00 | 41.80 | 377,402 |
| 2020-10-08 | 40.50 | 40.50 | 40.00 | 39.60 | 412,778 |
| 2020-10-07 | 40.85 | 40.85 | 40.65 | 40.65 | 95,825 |
| 2020-10-06 | 40.45 | 40.85 | 40.45 | 40.85 | 116,647 |
| 2020-10-05 | 39.55 | 40.45 | 39.55 | 40.45 | 121,136 |
| 2020-10-02 | 40.50 | 40.50 | 39.55 | 39.55 | 111,043 |
| 2020-10-01 | 37.80 | 37.80 | 37.80 | 40.50 | 239,139 |
| 2020-09-30 | 39.50 | 39.50 | 37.70 | 39.50 | 451,507 |
| 2020-09-29 | 40.30 | 40.30 | 40.10 | 40.05 | 410,546 |
| 2020-09-28 | 39.80 | 39.80 | 39.70 | 40.55 | 853,971 |
| 2020-09-25 | 40.30 | 40.30 | 40.30 | 40.25 | 455,429 |
| 2020-09-24 | 41.20 | 41.80 | 41.10 | 41.25 | 84,098 |
| 2020-09-23 | 42.85 | 43.00 | 42.85 | 43.00 | 87,870 |
| 2020-09-22 | 42.40 | 42.85 | 42.40 | 42.85 | 319,046 |
| 2020-09-21 | 44.50 | 44.50 | 42.40 | 42.40 | 151,690 |
| 2020-09-18 | 43.60 | 43.60 | 43.60 | 43.60 | 184,500 |
| 2020-09-17 | 42.55 | 42.55 | 41.95 | 41.95 | 79,512 |
| 2020-09-16 | 42.60 | 42.60 | 42.55 | 42.55 | 89,349 |
| 2020-09-15 | 43.40 | 43.40 | 42.60 | 42.60 | 265,794 |
| 2020-09-14 | 41.65 | 43.40 | 41.65 | 43.40 | 143,051 |
| 2020-09-11 | 41.10 | 41.10 | 41.10 | 41.65 | 261,955 |
| 2020-09-10 | 42.60 | 42.60 | 42.60 | 42.60 | 125,046 |
| 2020-09-09 | 42.35 | 42.60 | 42.35 | 42.60 | 208,239 |
| 2020-09-08 | 44.30 | 44.30 | 44.00 | 42.35 | 458,077 |
| 2020-09-07 | 44.85 | 44.85 | 44.85 | 44.85 | 92,687 |
| 2020-09-04 | 44.20 | 44.85 | 44.20 | 44.85 | 51,648 |
| 2020-09-03 | 44.20 | 44.20 | 44.20 | 44.85 | 51,627 |
| 2020-09-02 | 44.20 | 44.85 | 44.20 | 44.85 | 230,413 |
| 2020-09-01 | 44.20 | 44.20 | 44.20 | 44.85 | 101,588 |
| 2020-08-28 | 47.00 | 47.00 | 47.00 | 44.70 | 98,532 |
| 2020-08-27 | 46.05 | 46.05 | 45.50 | 45.50 | 150,158 |
| 2020-08-26 | 45.40 | 46.05 | 45.40 | 46.05 | 91,595 |
| 2020-08-25 | 45.50 | 45.50 | 45.40 | 46.05 | 118,319 |
| 2020-08-24 | 47.40 | 47.40 | 45.50 | 46.05 | 180,433 |
| 2020-08-21 | 47.40 | 47.40 | 47.40 | 47.40 | 120,346 |
| 2020-08-20 | 47.40 | 47.40 | 47.40 | 47.40 | 94,881 |
| 2020-08-19 | 47.10 | 47.40 | 47.10 | 47.40 | 82,072 |
| 2020-08-18 | 49.40 | 49.40 | 47.10 | 46.05 | 55,247 |
| 2020-08-17 | 47.40 | 47.40 | 47.35 | 47.35 | 74,766 |
| 2020-08-14 | 45.40 | 47.40 | 45.40 | 47.40 | 151,981 |
| 2020-08-13 | 45.50 | 45.50 | 45.40 | 47.25 | 12,842 |
| 2020-08-12 | 45.50 | 47.00 | 45.50 | 47.40 | 126,708 |
| 2020-08-11 | 48.00 | 48.00 | 48.00 | 47.50 | 152,008 |
| 2020-08-10 | 49.40 | 49.40 | 47.40 | 47.40 | 59,358 |
| 2020-08-07 | 49.30 | 49.40 | 49.30 | 47.40 | 53,990 |
| 2020-08-06 | 48.90 | 48.90 | 45.50 | 47.40 | 69,360 |
| 2020-08-05 | 49.30 | 49.40 | 49.30 | 48.20 | 8,230 |
| 2020-08-04 | 47.75 | 47.95 | 47.75 | 47.95 | 17,491 |
| 2020-08-03 | 47.35 | 47.75 | 47.35 | 47.75 | 68,422 |
| 2020-07-31 | 48.10 | 48.10 | 46.50 | 47.35 | 111,244 |
| 2020-07-30 | 50.00 | 50.00 | 50.00 | 50.00 | 186,249 |
| 2020-07-29 | 49.70 | 49.70 | 49.60 | 50.00 | 86,691 |
| 2020-07-28 | 53.40 | 53.40 | 53.40 | 51.55 | 28,921 |
| 2020-07-27 | 51.55 | 52.20 | 51.55 | 52.20 | 254,719 |
| 2020-07-24 | 51.55 | 51.55 | 51.55 | 51.55 | 100,919 |
| 2020-07-23 | 51.55 | 51.55 | 51.55 | 51.55 | 143,977 |
| 2020-07-22 | 50.00 | 51.55 | 50.00 | 51.55 | 150,575 |
| 2020-07-21 | 49.60 | 52.00 | 49.60 | 51.70 | 455,350 |
| 2020-07-20 | 51.40 | 51.40 | 51.40 | 51.40 | 270,317 |
| 2020-07-17 | 51.00 | 51.00 | 51.00 | 51.40 | 549,091 |
| 2020-07-16 | 48.70 | 53.00 | 48.70 | 51.40 | 1,607,844 |
| 2020-07-15 | 46.75 | 46.75 | 46.75 | 46.75 | 7,660 |
| 2020-07-14 | 46.95 | 46.95 | 46.75 | 46.75 | 26,938 |
| 2020-07-13 | 46.95 | 46.95 | 46.95 | 46.95 | 36,500 |
| 2020-07-10 | 47.25 | 47.25 | 46.95 | 46.95 | 41,892 |
| 2020-07-09 | 47.25 | 47.25 | 47.25 | 47.25 | 34,004 |
| 2020-07-08 | 47.25 | 47.25 | 47.25 | 47.25 | 12,600 |
| 2020-07-07 | 45.00 | 45.00 | 45.00 | 47.25 | 21,261 |
| 2020-07-06 | 46.45 | 47.00 | 46.45 | 47.00 | 61,353 |
| 2020-07-03 | 47.45 | 47.45 | 46.45 | 46.45 | 106,542 |
| 2020-07-02 | 47.45 | 47.45 | 47.45 | 47.45 | 70,725 |
| 2020-07-01 | 47.30 | 47.45 | 47.30 | 47.45 | 155,780 |
| 2020-06-30 | 45.70 | 47.30 | 45.70 | 47.30 | 305,526 |
| 2020-06-29 | 46.00 | 46.00 | 46.00 | 47.75 | 110,752 |
| 2020-06-26 | 48.40 | 48.40 | 48.30 | 48.30 | 61,798 |
| 2020-06-25 | 50.60 | 50.80 | 49.70 | 51.90 | 63,726 |
| 2020-06-24 | 52.60 | 53.00 | 52.60 | 51.10 | 319,425 |
| 2020-06-23 | 46.60 | 50.60 | 46.60 | 51.10 | 131,590 |
| 2020-06-22 | 48.00 | 48.00 | 48.00 | 48.55 | 96,657 |
| 2020-06-19 | 48.00 | 50.00 | 46.20 | 48.30 | 406,647 |
| 2020-06-18 | 49.95 | 50.00 | 49.95 | 50.00 | 27,203 |
| 2020-06-17 | 50.60 | 50.60 | 50.10 | 50.10 | 73,346 |
| 2020-06-16 | 51.80 | 51.80 | 48.30 | 50.10 | 100,204 |
| 2020-06-15 | 50.00 | 50.00 | 50.00 | 49.95 | 8,312 |
| 2020-06-12 | 50.20 | 50.20 | 50.20 | 51.50 | 23,978 |
| 2020-06-11 | 52.70 | 52.70 | 51.40 | 51.40 | 55,261 |
| 2020-06-10 | 52.40 | 52.70 | 52.40 | 52.70 | 263,714 |
| 2020-06-09 | 51.40 | 53.00 | 51.00 | 52.40 | 61,116 |
| 2020-06-08 | 53.00 | 53.00 | 53.00 | 52.70 | 32,257 |
| 2020-06-05 | 49.90 | 52.20 | 49.90 | 51.05 | 134,193 |
| 2020-06-04 | 53.00 | 53.00 | 52.00 | 52.00 | 106,752 |
| 2020-06-03 | 48.90 | 53.00 | 48.90 | 51.60 | 70,117 |
| 2020-06-02 | 47.55 | 47.55 | 47.55 | 47.55 | 72,535 |
| 2020-06-01 | 46.00 | 47.55 | 46.00 | 47.55 | 70,584 |
| 2020-05-29 | 47.55 | 47.55 | 47.55 | 47.55 | 57,572 |
| 2020-05-28 | 47.10 | 47.55 | 47.10 | 47.55 | 133,644 |
| 2020-05-27 | 45.75 | 45.75 | 45.75 | 45.75 | 94,721 |
| 2020-05-26 | 45.90 | 46.00 | 45.90 | 45.75 | 31,684 |
| 2020-05-22 | 44.05 | 44.05 | 44.05 | 44.05 | 78,640 |
| 2020-05-21 | 44.00 | 44.05 | 44.00 | 44.05 | 69,695 |
| 2020-05-20 | 43.95 | 44.00 | 43.95 | 44.00 | 24,220 |
| 2020-05-19 | 45.40 | 45.40 | 45.40 | 43.95 | 466,162 |
| 2020-05-18 | 43.20 | 43.35 | 43.20 | 43.35 | 155,878 |
| 2020-05-15 | 43.20 | 43.20 | 43.20 | 43.20 | 42,193 |
| 2020-05-14 | 41.70 | 44.90 | 41.40 | 43.20 | 65,606 |
| 2020-05-13 | 45.30 | 45.30 | 44.90 | 43.60 | 103,958 |
| 2020-05-12 | 43.75 | 43.75 | 43.55 | 43.55 | 54,520 |
| 2020-05-11 | 45.10 | 45.30 | 45.10 | 43.75 | 159,252 |
| 2020-05-07 | 41.40 | 43.30 | 41.40 | 43.20 | 32,349 |
| 2020-05-06 | 43.20 | 43.20 | 43.20 | 43.60 | 129,518 |
| 2020-05-05 | 44.40 | 44.40 | 43.30 | 44.85 | 2,925,304 |
| 2020-05-04 | 45.10 | 46.70 | 45.00 | 45.85 | 74,926 |
| 2020-05-01 | 47.70 | 47.80 | 47.70 | 46.40 | 166,951 |
| 2020-04-30 | 47.60 | 47.60 | 47.50 | 46.50 | 190,469 |
| 2020-04-29 | 46.90 | 48.00 | 46.90 | 46.50 | 101,210 |
| 2020-04-28 | 46.90 | 46.90 | 43.70 | 45.35 | 508,212 |
| 2020-04-27 | 47.00 | 47.00 | 45.35 | 45.35 | 85,069 |
| 2020-04-24 | 47.00 | 47.00 | 47.00 | 45.25 | 12,091 |
| 2020-04-23 | 46.30 | 46.30 | 46.15 | 46.15 | 181,277 |
| 2020-04-22 | 45.40 | 45.40 | 45.00 | 47.35 | 103,541 |
| 2020-04-21 | 48.45 | 48.45 | 47.35 | 47.35 | 205,220 |
| 2020-04-20 | 49.20 | 49.20 | 48.45 | 48.45 | 131,210 |
| 2020-04-17 | 48.95 | 49.20 | 48.95 | 49.20 | 35,307 |
| 2020-04-16 | 49.70 | 50.00 | 49.00 | 48.95 | 110,891 |
| 2020-04-15 | 50.00 | 51.55 | 50.00 | 51.55 | 3,664 |
| 2020-04-14 | 50.20 | 50.20 | 49.60 | 51.80 | 19,297 |
| 2020-04-09 | 50.05 | 51.80 | 50.05 | 51.80 | 138,831 |
| 2020-04-08 | 50.05 | 50.05 | 50.05 | 50.05 | 86,255 |
| 2020-04-07 | 50.40 | 50.40 | 49.15 | 49.15 | 163,299 |
| 2020-04-06 | 45.20 | 45.80 | 45.20 | 42.15 | 46,654 |
| 2020-04-03 | 42.15 | 42.15 | 42.15 | 42.15 | 600 |
| 2020-04-03 | 42.15 | 42.15 | 42.15 | 42.15 | 94,069 |
| 2020-04-02 | 42.20 | 42.20 | 42.00 | 42.15 | 278,794 |
| 2020-04-02 | 42.20 | 42.20 | 42.00 | 43.35 | 128,794 |
| 2020-04-01 | 42.70 | 43.40 | 42.20 | 43.40 | 164,298 |
| 2020-04-01 | 42.70 | 42.70 | 42.20 | 44.10 | 95,516 |
| 2020-03-31 | 43.80 | 43.80 | 42.80 | 43.80 | 171,080 |
| 2020-03-30 | 43.20 | 43.20 | 43.20 | 43.20 | 43,952 |
| 2020-03-27 | 44.80 | 45.00 | 43.00 | 43.70 | 109,445 |
| 2020-03-26 | 43.00 | 43.00 | 42.20 | 45.20 | 114,237 |
| 2020-03-25 | 45.00 | 46.60 | 44.60 | 44.70 | 330,770 |
| 2020-03-24 | 44.00 | 44.40 | 42.40 | 41.90 | 174,323 |
| 2020-03-23 | 42.40 | 42.40 | 42.40 | 43.70 | 72,860 |
| 2020-03-20 | 41.40 | 41.60 | 41.40 | 38.90 | 181,522 |
| 2020-03-19 | 38.60 | 39.80 | 38.60 | 38.40 | 137,804 |
| 2020-03-18 | 55.50 | 55.50 | 44.00 | 57.00 | 72,991 |
| 2020-03-17 | 59.00 | 59.00 | 59.00 | 59.50 | 9,022 |
| 2020-03-16 | 59.00 | 59.00 | 58.00 | 63.25 | 47,051 |
| 2020-03-13 | 62.75 | 62.75 | 62.75 | 62.75 | 42,643 |
| 2020-03-12 | 62.50 | 62.50 | 62.50 | 67.25 | 58,147 |
| 2020-03-11 | 66.00 | 66.00 | 66.00 | 68.50 | 26,038 |
| 2020-03-10 | 68.50 | 71.50 | 68.50 | 67.25 | 341,778 |
| 2020-03-09 | 70.00 | 72.50 | 70.00 | 72.50 | 121,442 |
| 2020-03-06 | 72.50 | 72.50 | 70.00 | 72.50 | 85,821 |
| 2020-03-05 | 74.00 | 74.00 | 73.00 | 75.50 | 57,456 |
| 2020-03-04 | 74.00 | 74.00 | 74.00 | 74.75 | 58,525 |
| 2020-03-03 | 75.50 | 76.50 | 73.50 | 72.50 | 136,694 |
| 2020-03-02 | 78.00 | 78.00 | 72.00 | 74.25 | 160,575 |
| 2020-02-28 | 71.00 | 72.50 | 71.00 | 76.00 | 261,433 |
| 2020-02-27 | 82.00 | 82.00 | 75.50 | 80.50 | 96,295 |
| 2020-02-26 | 82.00 | 82.00 | 80.00 | 83.00 | 65,246 |
| 2020-02-25 | 85.00 | 85.00 | 84.50 | 84.50 | 45,659 |
| 2020-02-24 | 86.00 | 86.00 | 84.50 | 86.50 | 47,808 |
| 2020-02-21 | 87.00 | 87.00 | 86.00 | 86.50 | 143,351 |
| 2020-02-20 | 88.00 | 88.00 | 87.00 | 87.50 | 218,295 |
| 2020-02-19 | 90.00 | 90.00 | 88.00 | 88.50 | 164,328 |
| 2020-02-18 | 88.00 | 88.50 | 88.00 | 88.50 | 37,613 |
| 2020-02-17 | 89.00 | 89.00 | 88.00 | 88.50 | 23,972 |
| 2020-02-14 | 88.00 | 88.00 | 88.00 | 89.25 | 35,306 |
| 2020-02-13 | 90.50 | 90.50 | 88.50 | 89.50 | 18,713 |
| 2020-02-12 | 91.50 | 91.50 | 89.00 | 90.00 | 23,326 |
| 2020-02-11 | 88.00 | 88.00 | 88.00 | 89.00 | 8,688 |
| 2020-02-10 | 88.75 | 88.75 | 88.75 | 88.75 | 26,202 |
| 2020-02-07 | 89.50 | 89.50 | 87.50 | 88.75 | 50,841 |
| 2020-02-06 | 91.00 | 91.00 | 89.50 | 90.75 | 18,932 |
| 2020-02-05 | 89.00 | 92.00 | 89.00 | 90.50 | 148,532 |
| 2020-02-04 | 86.50 | 86.50 | 86.50 | 87.75 | 95,543 |
| 2020-02-03 | 87.00 | 87.00 | 87.00 | 88.25 | 12,418 |
| 2020-01-31 | 90.00 | 90.00 | 88.75 | 88.75 | 37,614 |
| 2020-01-30 | 90.50 | 90.50 | 87.50 | 88.75 | 58,951 |
| 2020-01-29 | 88.50 | 89.00 | 88.50 | 89.75 | 35,982 |
| 2020-01-28 | 89.00 | 89.50 | 88.50 | 89.75 | 95,168 |
| 2020-01-27 | 92.00 | 92.00 | 88.00 | 89.50 | 150,888 |
| 2020-01-24 | 94.50 | 94.50 | 91.50 | 93.00 | 91,469 |
| 2020-01-23 | 91.50 | 91.50 | 91.50 | 93.00 | 37,517 |
| 2020-01-22 | 92.00 | 92.00 | 91.50 | 93.00 | 34,966 |
| 2020-01-21 | 91.50 | 91.50 | 91.50 | 93.00 | 53,771 |
| 2020-01-20 | 92.00 | 92.00 | 91.50 | 92.75 | 65,005 |
| 2020-01-17 | 91.00 | 92.00 | 91.00 | 92.75 | 100,081 |
| 2020-01-16 | 92.00 | 92.00 | 91.00 | 92.50 | 70,412 |
| 2020-01-15 | 91.00 | 92.00 | 91.00 | 92.50 | 1,989 |
| 2020-01-14 | 92.00 | 92.00 | 91.00 | 92.50 | 92,000 |
| 2020-01-13 | 92.00 | 92.00 | 91.00 | 92.50 | 91,650 |
| 2020-01-10 | 91.00 | 91.00 | 91.00 | 92.50 | 137,874 |
| 2020-01-09 | 91.50 | 91.50 | 91.00 | 91.75 | 68,603 |
| 2020-01-08 | 91.50 | 91.50 | 91.50 | 93.00 | 330,448 |
| 2020-01-07 | 92.00 | 92.00 | 92.00 | 93.25 | 63,963 |
| 2020-01-06 | 92.00 | 92.50 | 92.00 | 93.25 | 324,934 |
| 2020-01-03 | 92.00 | 92.50 | 92.00 | 93.50 | 274,175 |
| 2020-01-02 | 92.00 | 92.00 | 92.00 | 93.50 | 78,856 |
| 2019-12-31 | 93.50 | 93.50 | 93.50 | 93.50 | 30,072 |
| 2019-12-30 | 92.00 | 92.00 | 92.00 | 93.50 | 86,668 |
| 2019-12-27 | 92.00 | 92.00 | 92.00 | 93.50 | 29,159 |
| 2019-12-24 | 92.50 | 92.50 | 92.00 | 93.50 | 139,712 |
| 2019-12-23 | 92.50 | 92.50 | 92.00 | 93.75 | 79,433 |
| 2019-12-20 | 92.00 | 95.50 | 92.00 | 93.50 | 100,936 |
| 2019-12-19 | 92.00 | 92.00 | 92.00 | 93.50 | 41,340 |
| 2019-12-18 | 92.50 | 92.50 | 92.50 | 93.75 | 55,788 |
| 2019-12-17 | 94.00 | 94.00 | 92.00 | 93.50 | 228,250 |
| 2019-12-16 | 93.50 | 95.50 | 93.50 | 95.00 | 225,245 |
| 2019-12-13 | 88.50 | 93.50 | 88.50 | 92.25 | 247,822 |
| 2019-12-12 | 86.00 | 86.00 | 84.50 | 85.25 | 147,511 |
| 2019-12-11 | 83.50 | 86.00 | 83.50 | 84.75 | 133,194 |
| 2019-12-10 | 83.00 | 84.00 | 83.00 | 85.00 | 96,810 |
| 2019-12-09 | 85.50 | 86.00 | 83.00 | 84.50 | 87,015 |
| 2019-12-06 | 82.00 | 82.00 | 82.00 | 83.00 | 43,159 |
| 2019-12-05 | 83.75 | 83.75 | 83.75 | 83.75 | 5,593 |
| 2019-12-04 | 82.50 | 82.50 | 82.50 | 83.75 | 4,770 |
| 2019-12-03 | 82.50 | 82.50 | 82.50 | 83.75 | 93,466 |
| 2019-12-02 | 83.00 | 83.00 | 82.50 | 84.00 | 162,794 |
| 2019-11-29 | 85.50 | 85.50 | 82.50 | 84.00 | 253,308 |
| 2019-11-28 | 82.50 | 82.50 | 82.50 | 84.00 | 70,633 |
| 2019-11-27 | 83.50 | 83.50 | 83.50 | 83.75 | 34,920 |
| 2019-11-26 | 85.00 | 85.00 | 83.50 | 83.00 | 56,850 |
| 2019-11-25 | 83.50 | 83.50 | 83.50 | 83.50 | 96,424 |
| 2019-11-22 | 85.00 | 85.00 | 82.00 | 83.50 | 48,717 |
| 2019-11-21 | 84.00 | 84.00 | 83.75 | 83.75 | 12,558 |
| 2019-11-20 | 83.75 | 84.00 | 83.75 | 84.00 | 152,078 |
| 2019-11-19 | 81.00 | 84.00 | 81.00 | 83.75 | 7,828,654 |
| 2019-11-18 | 79.50 | 79.50 | 78.50 | 78.50 | 72,494 |
| 2019-11-15 | 79.00 | 80.00 | 79.00 | 79.50 | 142,443 |
| 2019-11-14 | 77.00 | 77.00 | 77.00 | 78.00 | 31,997 |
| 2019-11-13 | 77.00 | 77.00 | 77.00 | 78.00 | 20,513 |
| 2019-11-12 | 79.00 | 79.00 | 77.00 | 78.50 | 26,259 |
| 2019-11-11 | 77.50 | 78.00 | 77.50 | 78.00 | 5,375 |
| 2019-11-08 | 76.50 | 79.00 | 76.50 | 77.50 | 40,652 |
| 2019-11-07 | 77.75 | 77.75 | 77.75 | 77.75 | 17,483 |
| 2019-11-06 | 77.50 | 77.50 | 76.50 | 77.75 | 226,989 |
| 2019-11-05 | 78.00 | 78.00 | 78.00 | 78.00 | 26,097 |
| 2019-11-04 | 79.00 | 79.00 | 79.00 | 78.00 | 115,084 |
| 2019-11-01 | 79.00 | 79.00 | 79.00 | 77.75 | 52,383 |
| 2019-10-31 | 76.00 | 76.00 | 76.00 | 77.50 | 204 |
| 2019-10-30 | 76.00 | 76.00 | 76.00 | 77.50 | 6,375 |
| 2019-10-29 | 77.50 | 77.50 | 77.50 | 77.50 | 14,270 |
| 2019-10-28 | 76.50 | 76.50 | 76.00 | 77.50 | 28,735 |
| 2019-10-25 | 78.00 | 78.00 | 78.00 | 78.00 | 41,304 |
| 2019-10-24 | 78.00 | 78.00 | 78.00 | 78.00 | 21,430 |
| 2019-10-23 | 78.00 | 78.00 | 78.00 | 78.00 | 17,554 |
| 2019-10-22 | 78.00 | 78.00 | 78.00 | 78.00 | 59,303 |
| 2019-10-21 | 76.25 | 76.75 | 76.25 | 76.75 | 3,900 |
| 2019-10-18 | 76.00 | 76.00 | 76.00 | 76.25 | 63,092 |
| 2019-10-17 | 75.00 | 78.00 | 75.00 | 76.25 | 314,818 |
| 2019-10-16 | 76.50 | 76.50 | 75.00 | 75.50 | 80,985 |
| 2019-10-15 | 75.00 | 76.50 | 74.50 | 75.25 | 591,663 |
| 2019-10-14 | 75.00 | 75.00 | 75.00 | 75.25 | 67,330 |
| 2019-10-11 | 75.00 | 75.50 | 75.00 | 75.50 | 168,362 |
| 2019-10-10 | 75.00 | 75.00 | 75.00 | 74.50 | 34,464 |
| 2019-10-09 | 73.50 | 75.00 | 73.50 | 74.75 | 22,874 |
| 2019-10-08 | 72.50 | 75.50 | 72.50 | 74.50 | 17,267 |
| 2019-10-07 | 73.75 | 74.75 | 73.75 | 74.75 | 27,878 |
| 2019-10-04 | 72.00 | 75.00 | 72.00 | 73.75 | 128,989 |
| 2019-10-03 | 72.50 | 72.50 | 72.50 | 73.75 | 6,291 |
| 2019-10-02 | 73.50 | 73.50 | 73.25 | 73.25 | 49,760 |
| 2019-10-01 | 74.25 | 74.25 | 73.50 | 73.50 | 6,529 |
| 2019-09-30 | 75.50 | 75.50 | 74.25 | 74.25 | 41,673 |
| 2019-09-27 | 75.50 | 75.50 | 75.50 | 74.50 | 26,863 |
| 2019-09-26 | 74.25 | 74.25 | 74.00 | 74.00 | 36,051 |
| 2019-09-25 | 74.00 | 74.25 | 74.00 | 74.25 | 16,488 |
| 2019-09-24 | 74.00 | 74.00 | 74.00 | 74.00 | 106,716 |
| 2019-09-23 | 75.00 | 75.00 | 75.00 | 74.00 | 71,207 |
| 2019-09-20 | 75.00 | 75.00 | 75.00 | 74.25 | 25,313 |
| 2019-09-19 | 75.00 | 75.00 | 75.00 | 74.00 | 18,323 |
| 2019-09-18 | 73.50 | 73.50 | 73.50 | 74.00 | 103,981 |
| 2019-09-17 | 75.50 | 75.50 | 75.00 | 74.25 | 105,903 |
| 2019-09-16 | 75.00 | 75.00 | 75.00 | 74.00 | 74,208 |
| 2019-09-13 | 74.25 | 74.25 | 74.00 | 74.00 | 147,404 |
| 2019-09-12 | 75.00 | 75.00 | 75.00 | 74.25 | 138,132 |
| 2019-09-11 | 74.25 | 74.25 | 74.00 | 74.00 | 164,000 |
| 2019-09-10 | 72.50 | 72.50 | 72.50 | 74.25 | 12,725 |
| 2019-09-09 | 75.00 | 75.00 | 75.00 | 74.00 | 28,434 |
| 2019-09-06 | 75.00 | 75.00 | 75.00 | 74.25 | 65,047 |
| 2019-09-05 | 74.00 | 74.00 | 74.00 | 74.50 | 141,202 |
| 2019-09-04 | 73.00 | 76.00 | 73.00 | 74.00 | 89,038 |
| 2019-09-03 | 72.00 | 73.25 | 72.00 | 73.25 | 107,919 |
| 2019-09-02 | 74.50 | 74.50 | 71.50 | 72.00 | 156,052 |
| 2019-08-30 | 72.50 | 74.50 | 71.50 | 71.75 | 164,216 |
| 2019-08-29 | 72.50 | 72.50 | 72.50 | 72.50 | 34,913 |
| 2019-08-28 | 72.50 | 74.50 | 72.00 | 72.50 | 163,214 |
| 2019-08-27 | 73.00 | 73.50 | 73.00 | 73.50 | 102,806 |
| 2019-08-23 | 74.25 | 74.25 | 74.25 | 74.25 | 14,556 |
| 2019-08-22 | 75.00 | 75.50 | 75.00 | 74.25 | 11,876 |
| 2019-08-21 | 74.00 | 74.50 | 74.00 | 74.75 | 99,802 |
| 2019-08-20 | 74.00 | 74.50 | 72.00 | 73.50 | 176,097 |
| 2019-08-19 | 75.50 | 75.50 | 72.50 | 72.75 | 134,675 |
| 2019-08-16 | 74.00 | 75.50 | 73.00 | 74.25 | 124,741 |
| 2019-08-15 | 72.00 | 72.00 | 72.00 | 72.50 | 31,964 |
| 2019-08-14 | 75.50 | 76.50 | 73.00 | 73.75 | 113,453 |
| 2019-08-13 | 76.50 | 76.50 | 74.50 | 75.75 | 21,160 |
| 2019-08-12 | 77.00 | 77.00 | 77.00 | 75.75 | 33,343 |
| 2019-08-09 | 74.50 | 77.00 | 74.50 | 75.75 | 143,976 |
| 2019-08-08 | 75.00 | 75.00 | 75.00 | 75.50 | 84,408 |
| 2019-08-07 | 76.50 | 77.00 | 76.50 | 75.75 | 127,028 |
| 2019-08-06 | 75.75 | 75.75 | 75.50 | 75.50 | 60,194 |
| 2019-08-05 | 77.00 | 77.00 | 77.00 | 75.75 | 25,277 |
| 2019-08-02 | 76.00 | 76.00 | 76.00 | 75.75 | 60,915 |
| 2019-08-01 | 77.50 | 77.50 | 77.50 | 77.50 | 22,518 |
| 2019-07-31 | 77.00 | 77.00 | 77.00 | 77.50 | 36,013 |
| 2019-07-30 | 79.50 | 79.50 | 79.50 | 77.25 | 104,730 |
| 2019-07-29 | 78.00 | 80.00 | 77.00 | 78.50 | 40,662 |
| 2019-07-26 | 80.00 | 80.00 | 80.00 | 79.50 | 18,852 |
| 2019-07-25 | 78.00 | 78.00 | 78.00 | 79.50 | 15,686 |
| 2019-07-24 | 79.50 | 79.50 | 79.50 | 79.50 | 24,178 |
| 2019-07-23 | 79.75 | 79.75 | 79.75 | 79.50 | 25,582 |
| 2019-07-22 | 80.00 | 80.00 | 79.75 | 79.75 | 40,592 |
| 2019-07-19 | 80.00 | 80.00 | 80.00 | 80.00 | 94,531 |
| 2019-07-18 | 80.00 | 80.00 | 80.00 | 80.00 | 3,098 |
| 2019-07-17 | 78.50 | 78.50 | 78.50 | 80.00 | 79,168 |
| 2019-07-16 | 80.00 | 80.00 | 80.00 | 80.00 | 144,496 |
| 2019-07-15 | 78.50 | 80.00 | 78.50 | 80.00 | 45,712 |
| 2019-07-12 | 80.00 | 80.00 | 78.50 | 80.00 | 113,172 |
| 2019-07-11 | 80.00 | 80.00 | 80.00 | 80.00 | 21,621 |
| 2019-07-10 | 80.00 | 80.00 | 80.00 | 80.00 | 21,251 |
| 2019-07-09 | 79.75 | 80.00 | 79.75 | 80.00 | 50,052 |
| 2019-07-08 | 80.00 | 80.00 | 79.75 | 79.75 | 182,588 |
| 2019-07-05 | 80.00 | 80.00 | 80.00 | 80.00 | 24,662 |
| 2019-07-04 | 80.00 | 80.00 | 80.00 | 80.00 | 57,384 |
| 2019-07-03 | 77.50 | 79.00 | 77.50 | 80.00 | 119,461 |
| 2019-07-02 | 79.00 | 79.00 | 79.00 | 78.25 | 93,067 |
| 2019-07-01 | 78.50 | 79.00 | 78.50 | 77.75 | 139,205 |
| 2019-06-28 | 76.50 | 78.50 | 76.50 | 77.75 | 219,393 |
| 2019-06-27 | 77.50 | 78.00 | 76.50 | 77.25 | 121,779 |
| 2019-06-26 | 78.50 | 79.50 | 78.50 | 78.75 | 31,548 |
| 2019-06-25 | 80.00 | 80.50 | 78.50 | 79.25 | 181,740 |
| 2019-06-24 | 80.00 | 80.50 | 80.00 | 80.50 | 102,851 |
| 2019-06-21 | 81.50 | 81.50 | 80.00 | 81.00 | 27,538 |
| 2019-06-20 | 81.00 | 82.00 | 79.50 | 81.00 | 74,248 |
| 2019-06-19 | 82.00 | 82.00 | 81.00 | 81.75 | 59,181 |
| 2019-06-18 | 83.00 | 83.00 | 82.00 | 83.50 | 45,130 |
| 2019-06-17 | 83.00 | 84.00 | 83.00 | 84.25 | 28,032 |
| 2019-06-14 | 83.00 | 83.50 | 83.00 | 83.25 | 4,834 |
| 2019-06-13 | 84.00 | 84.00 | 84.00 | 83.50 | 101,445 |
| 2019-06-12 | 83.50 | 83.50 | 83.50 | 84.25 | 51,800 |
| 2019-06-11 | 84.25 | 84.25 | 84.25 | 84.25 | 6,500 |
| 2019-06-10 | 84.00 | 85.50 | 84.00 | 84.25 | 41,955 |
| 2019-06-07 | 84.50 | 86.50 | 84.50 | 85.50 | 64,552 |
| 2019-06-06 | 84.75 | 85.75 | 84.75 | 85.75 | 35,050 |
| 2019-06-05 | 86.00 | 86.00 | 85.50 | 84.75 | 630,654 |
| 2019-06-04 | 86.00 | 86.00 | 86.00 | 86.50 | 165,520 |
| 2019-06-03 | 86.00 | 87.00 | 86.00 | 87.00 | 176,505 |
| 2019-05-31 | 88.50 | 88.50 | 86.00 | 87.25 | 41,739 |
| 2019-05-30 | 87.50 | 87.50 | 87.50 | 87.25 | 82,190 |
| 2019-05-29 | 87.50 | 87.50 | 87.50 | 86.00 | 9,797 |
| 2019-05-28 | 85.00 | 85.00 | 85.00 | 86.25 | 29,615 |
| 2019-05-24 | 86.50 | 87.50 | 86.50 | 86.50 | 63,103 |
| 2019-05-23 | 86.50 | 86.50 | 86.50 | 85.75 | 27,862 |
| 2019-05-22 | 86.50 | 86.50 | 84.00 | 85.25 | 42,243 |
| 2019-05-21 | 85.50 | 86.50 | 85.50 | 85.25 | 32,877 |
| 2019-05-20 | 84.50 | 84.50 | 84.00 | 84.00 | 48,601 |
| 2019-05-17 | 85.50 | 85.50 | 85.50 | 84.50 | 33,214 |
| 2019-05-16 | 85.00 | 85.50 | 85.00 | 84.25 | 58,020 |
| 2019-05-15 | 83.00 | 83.00 | 83.00 | 84.25 | 68,425 |
| 2019-05-14 | 86.00 | 86.00 | 86.00 | 84.50 | 28,640 |
| 2019-05-13 | 85.00 | 85.00 | 84.00 | 84.75 | 175,789 |
| 2019-05-10 | 82.50 | 85.00 | 82.50 | 84.00 | 81,490 |