Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | 135.00 | 138.50 | 133.00 | 138.50 | 236,028 |
| 2026-07-23 | 136.50 | 137.00 | 135.00 | 135.00 | 42,068 |
| 2026-07-22 | 135.00 | 138.50 | 135.00 | 136.50 | 53,122 |
| 2026-07-21 | 133.50 | 137.00 | 133.50 | 135.00 | 52,795 |
| 2026-07-20 | 140.00 | 140.00 | 134.00 | 134.00 | 99,754 |
| 2026-07-17 | 137.50 | 137.50 | 135.00 | 135.00 | 93,664 |
| 2026-07-16 | 137.00 | 138.00 | 136.50 | 137.00 | 104,175 |
| 2026-07-15 | 135.00 | 139.00 | 135.00 | 137.00 | 86,126 |
| 2026-07-14 | 137.50 | 137.50 | 135.00 | 135.00 | 104,584 |
| 2026-07-13 | 133.50 | 139.50 | 133.50 | 138.00 | 164,351 |
| 2026-07-10 | 133.50 | 137.00 | 133.50 | 137.00 | 22,254 |
| 2026-07-09 | 136.00 | 136.00 | 136.00 | 136.00 | 9,134 |
| 2026-07-08 | 135.00 | 135.00 | 133.00 | 133.50 | 677,153 |
| 2026-07-07 | 140.00 | 140.00 | 135.00 | 135.50 | 1,050,957 |
| 2026-07-06 | 137.00 | 137.00 | 135.00 | 135.00 | 61,404 |
| 2026-07-03 | 140.00 | 140.00 | 135.50 | 137.00 | 41,185 |
| 2026-07-02 | 134.00 | 134.50 | 133.50 | 133.50 | 108,663 |
| 2026-07-01 | 133.50 | 134.00 | 133.50 | 134.00 | 112,576 |
| 2026-06-30 | 140.50 | 140.50 | 133.50 | 134.00 | 8,356 |
| 2026-06-29 | 134.00 | 134.00 | 134.00 | 134.00 | 33,029 |
| 2026-06-26 | 134.00 | 136.50 | 134.00 | 136.50 | 45,324 |
| 2026-06-25 | 134.00 | 137.00 | 134.00 | 137.00 | 21,058 |
| 2026-06-24 | 133.50 | 137.50 | 133.50 | 137.50 | 73,853 |
| 2026-06-23 | 137.00 | 137.00 | 134.00 | 137.00 | 30,548 |
| 2026-06-22 | 134.50 | 136.00 | 134.00 | 136.00 | 121,727 |
| 2026-06-19 | 134.00 | 135.50 | 134.00 | 135.50 | 29,623 |
| 2026-06-18 | 134.50 | 135.50 | 134.50 | 135.50 | 34,308 |
| 2026-06-17 | 133.50 | 134.00 | 133.50 | 134.50 | 71,623 |
| 2026-06-16 | 134.50 | 135.00 | 134.00 | 135.00 | 85,411 |
| 2026-06-15 | 137.50 | 137.50 | 133.50 | 133.50 | 61,892 |
| 2026-06-12 | 133.50 | 134.00 | 133.50 | 134.00 | 47,756 |
| 2026-06-11 | 136.00 | 136.00 | 133.50 | 135.50 | 121,244 |
| 2026-06-10 | 133.50 | 133.50 | 133.50 | 135.50 | 108,501 |
| 2026-06-09 | 137.50 | 137.50 | 133.50 | 135.00 | 112,958 |
| 2026-06-08 | 136.00 | 136.00 | 134.00 | 134.50 | 144,883 |
| 2026-06-05 | 137.50 | 137.50 | 133.50 | 133.50 | 155,921 |
| 2026-06-04 | 138.00 | 139.50 | 135.00 | 135.00 | 23,841 |
| 2026-06-03 | 135.50 | 137.00 | 133.50 | 135.00 | 110,579 |
| 2026-06-02 | 138.00 | 138.00 | 135.00 | 135.50 | 19,752 |
| 2026-06-01 | 135.00 | 135.00 | 133.50 | 133.50 | 123,814 |
| 2026-05-29 | 135.00 | 137.00 | 135.00 | 136.50 | 25,100 |
| 2026-05-28 | 135.00 | 135.00 | 135.00 | 135.00 | 4,582 |
| 2026-05-27 | 135.00 | 135.00 | 134.50 | 137.25 | 81,124 |
| 2026-05-26 | 136.00 | 136.00 | 134.00 | 135.50 | 29,151 |
| 2026-05-25 | 136.75 | 136.75 | 136.75 | 136.75 | 0 |
| 2026-05-22 | 135.00 | 135.00 | 135.00 | 136.75 | 23,104 |
| 2026-05-21 | 134.00 | 137.00 | 133.50 | 137.00 | 56,047 |
| 2026-05-20 | 139.50 | 141.00 | 134.00 | 141.00 | 58,788 |
| 2026-05-19 | 133.50 | 139.50 | 133.50 | 139.50 | 114,777 |
| 2026-05-18 | 134.00 | 135.00 | 134.00 | 134.00 | 417,837 |
| 2026-05-15 | 135.00 | 135.50 | 135.00 | 135.00 | 19,831 |
| 2026-05-14 | 138.50 | 138.50 | 136.00 | 136.00 | 6,997 |
| 2026-05-13 | 135.50 | 135.50 | 135.00 | 136.50 | 9,028 |
| 2026-05-12 | 134.50 | 136.50 | 134.50 | 134.50 | 41,986 |
| 2026-05-11 | 134.50 | 138.00 | 134.00 | 138.00 | 22,090 |
| 2026-05-08 | 137.50 | 138.00 | 135.00 | 135.00 | 93,077 |
| 2026-05-07 | 140.50 | 140.50 | 137.50 | 137.50 | 2,034,484 |
| 2026-05-06 | 139.00 | 139.00 | 136.00 | 137.25 | 87,766 |
| 2026-05-05 | 133.00 | 137.00 | 133.00 | 135.00 | 218,621 |
| 2026-05-04 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2026-05-01 | 133.00 | 138.50 | 133.00 | 138.50 | 107,299 |
| 2026-04-30 | 135.00 | 135.00 | 135.00 | 135.00 | 32,781 |
| 2026-04-29 | 135.00 | 136.50 | 135.00 | 135.00 | 67,733 |
| 2026-04-28 | 136.00 | 136.00 | 130.00 | 130.00 | 544,500 |
| 2026-04-27 | 136.00 | 137.00 | 135.00 | 136.00 | 129,594 |
| 2026-04-24 | 136.00 | 137.50 | 135.50 | 135.50 | 69,038 |
| 2026-04-23 | 137.00 | 139.00 | 135.50 | 135.50 | 137,102 |
| 2026-04-22 | 136.50 | 137.00 | 135.00 | 137.00 | 200,624 |
| 2026-04-21 | 136.00 | 137.50 | 135.00 | 135.00 | 152,401 |
| 2026-04-20 | 135.00 | 135.00 | 134.50 | 135.00 | 91,298 |
| 2026-04-17 | 134.00 | 139.00 | 134.00 | 135.00 | 212,023 |
| 2026-04-16 | 134.50 | 134.50 | 132.00 | 133.25 | 82,187 |
| 2026-04-15 | 134.00 | 134.00 | 132.00 | 132.50 | 199,101 |
| 2026-04-14 | 133.00 | 134.00 | 132.00 | 132.00 | 137,376 |
| 2026-04-13 | 133.00 | 135.00 | 131.00 | 133.00 | 221,901 |
| 2026-04-10 | 135.50 | 137.50 | 135.00 | 135.00 | 31,448 |
| 2026-04-09 | 134.00 | 136.50 | 133.00 | 133.00 | 87,963 |
| 2026-04-08 | 131.00 | 137.00 | 131.00 | 133.00 | 194,813 |
| 2026-04-07 | 127.00 | 130.00 | 126.50 | 130.00 | 260,415 |
| 2026-04-06 | 126.75 | 126.75 | 126.75 | 126.75 | 0 |
| 2026-04-03 | 126.75 | 126.75 | 126.75 | 126.75 | 0 |
| 2026-04-02 | 124.50 | 124.50 | 123.50 | 126.75 | 46,134 |
| 2026-04-01 | 124.50 | 127.00 | 124.50 | 124.50 | 69,320 |
| 2026-03-31 | 125.50 | 126.00 | 124.00 | 126.00 | 25,650 |
| 2026-03-30 | 124.00 | 125.50 | 123.50 | 125.50 | 76,252 |
| 2026-03-27 | 125.00 | 127.50 | 123.50 | 123.50 | 137,285 |
| 2026-03-26 | 127.00 | 130.00 | 126.50 | 126.50 | 85,742 |
| 2026-03-25 | 128.50 | 130.00 | 128.50 | 130.00 | 184,271 |
| 2026-03-24 | 128.00 | 129.00 | 127.00 | 128.00 | 50,017 |
| 2026-03-23 | 130.00 | 130.50 | 123.50 | 127.00 | 368,648 |
| 2026-03-20 | 132.50 | 132.50 | 130.00 | 130.00 | 160,725 |
| 2026-03-19 | 133.00 | 133.00 | 131.00 | 131.00 | 385,073 |
| 2026-03-18 | 135.00 | 136.00 | 133.50 | 133.50 | 114,352 |
| 2026-03-17 | 133.00 | 137.00 | 133.00 | 136.50 | 343,131 |
| 2026-03-16 | 133.50 | 135.00 | 131.00 | 132.50 | 223,041 |
| 2026-03-13 | 133.00 | 134.00 | 133.00 | 133.00 | 218,521 |
| 2026-03-12 | 135.50 | 135.50 | 133.00 | 133.50 | 137,475 |
| 2026-03-11 | 135.50 | 137.50 | 135.00 | 137.50 | 44,325 |
| 2026-03-10 | 137.50 | 139.00 | 136.00 | 136.50 | 154,368 |
| 2026-03-09 | 135.50 | 137.00 | 130.00 | 133.00 | 308,404 |
| 2026-03-06 | 139.00 | 140.00 | 138.00 | 139.00 | 707,043 |
| 2026-03-05 | 137.00 | 139.50 | 136.00 | 138.00 | 313,403 |
| 2026-03-04 | 138.50 | 139.50 | 136.00 | 136.00 | 164,299 |
| 2026-03-03 | 139.50 | 139.50 | 135.50 | 137.50 | 854,845 |
| 2026-03-02 | 141.50 | 142.00 | 139.00 | 140.00 | 907,775 |
| 2026-02-27 | 145.00 | 145.00 | 141.00 | 144.00 | 269,050 |
| 2026-02-26 | 147.00 | 147.00 | 139.00 | 141.50 | 811,982 |
| 2026-02-25 | 141.50 | 147.00 | 141.00 | 144.50 | 136,354 |
| 2026-02-24 | 140.00 | 142.00 | 140.00 | 141.00 | 93,283 |
| 2026-02-23 | 140.00 | 142.00 | 140.00 | 141.00 | 402,361 |
| 2026-02-20 | 139.50 | 141.00 | 139.00 | 140.00 | 88,429 |
| 2026-02-19 | 142.00 | 142.50 | 140.00 | 140.00 | 158,445 |
| 2026-02-18 | 141.50 | 141.50 | 139.00 | 140.00 | 270,388 |
| 2026-02-17 | 140.00 | 140.00 | 137.50 | 139.00 | 100,362 |
| 2026-02-16 | 140.50 | 142.50 | 138.00 | 138.00 | 68,705 |
| 2026-02-13 | 141.00 | 143.00 | 140.00 | 140.00 | 62,790 |
| 2026-02-12 | 143.00 | 143.00 | 140.50 | 140.50 | 108,063 |
| 2026-02-11 | 140.00 | 142.00 | 139.50 | 140.50 | 116,138 |
| 2026-02-10 | 142.50 | 142.50 | 139.00 | 140.00 | 127,488 |
| 2026-02-09 | 145.00 | 145.00 | 140.00 | 140.50 | 102,200 |
| 2026-02-06 | 139.50 | 145.50 | 139.50 | 145.50 | 189,472 |
| 2026-02-05 | 142.00 | 142.00 | 138.00 | 139.00 | 80,239 |
| 2026-02-04 | 144.00 | 144.00 | 139.00 | 139.00 | 101,788 |
| 2026-02-03 | 138.00 | 144.00 | 138.00 | 140.50 | 376,970 |
| 2026-02-02 | 140.50 | 141.50 | 138.00 | 138.00 | 61,034 |
| 2026-01-30 | 140.00 | 143.00 | 140.00 | 141.50 | 112,564 |
| 2026-01-29 | 141.50 | 142.50 | 141.00 | 142.50 | 118,144 |
| 2026-01-28 | 143.50 | 143.50 | 141.00 | 141.00 | 464,590 |
| 2026-01-27 | 143.50 | 143.50 | 142.50 | 142.50 | 125,698 |
| 2026-01-26 | 142.50 | 144.50 | 142.00 | 142.00 | 84,259 |
| 2026-01-23 | 143.00 | 145.00 | 143.00 | 145.00 | 119,785 |
| 2026-01-22 | 142.00 | 144.00 | 141.50 | 143.50 | 482,662 |
| 2026-01-21 | 140.50 | 140.50 | 140.00 | 140.75 | 97,990 |
| 2026-01-20 | 140.50 | 140.50 | 140.00 | 140.00 | 491,116 |
| 2026-01-19 | 140.00 | 142.50 | 140.00 | 140.00 | 239,589 |
| 2026-01-16 | 144.50 | 144.50 | 141.50 | 141.50 | 170,650 |
| 2026-01-15 | 139.50 | 143.50 | 139.50 | 141.50 | 151,978 |
| 2026-01-14 | 139.50 | 141.50 | 139.50 | 140.50 | 167,958 |
| 2026-01-13 | 140.00 | 142.00 | 140.00 | 142.00 | 168,480 |
| 2026-01-12 | 140.00 | 142.00 | 139.00 | 141.00 | 186,700 |
| 2026-01-09 | 141.50 | 141.50 | 138.50 | 141.00 | 165,040 |
| 2026-01-08 | 140.00 | 141.00 | 140.00 | 140.00 | 538,992 |
| 2026-01-07 | 141.00 | 141.00 | 138.50 | 140.00 | 196,579 |
| 2026-01-06 | 140.00 | 141.00 | 137.50 | 139.00 | 315,233 |
| 2026-01-05 | 141.00 | 141.00 | 136.00 | 140.00 | 399,270 |
| 2026-01-02 | 140.00 | 140.00 | 138.00 | 139.50 | 134,256 |
| 2026-01-01 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-12-31 | 138.50 | 139.50 | 137.00 | 137.00 | 157,154 |
| 2025-12-30 | 137.00 | 139.00 | 137.00 | 138.00 | 61,311 |
| 2025-12-29 | 138.50 | 139.00 | 138.50 | 139.00 | 20,863 |
| 2025-12-26 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2025-12-25 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2025-12-24 | 138.00 | 138.50 | 135.50 | 138.50 | 14,948 |
| 2025-12-23 | 138.00 | 140.50 | 137.00 | 138.00 | 74,363 |
| 2025-12-22 | 140.00 | 140.00 | 138.50 | 139.00 | 47,039 |
| 2025-12-19 | 139.50 | 139.50 | 139.00 | 139.00 | 12,903 |
| 2025-12-18 | 138.00 | 140.50 | 138.00 | 139.00 | 192,803 |
| 2025-12-17 | 139.00 | 141.00 | 138.00 | 138.00 | 108,931 |
| 2025-12-16 | 139.00 | 141.50 | 138.50 | 140.00 | 45,312 |
| 2025-12-15 | 139.00 | 144.00 | 139.00 | 144.00 | 99,130 |
| 2025-12-12 | 139.50 | 140.50 | 139.00 | 139.00 | 400,686 |
| 2025-12-11 | 145.00 | 145.00 | 139.50 | 139.50 | 27,184 |
| 2025-12-10 | 141.00 | 141.50 | 141.00 | 141.00 | 57,647 |
| 2025-12-09 | 145.00 | 145.00 | 140.00 | 141.00 | 69,454 |
| 2025-12-08 | 138.50 | 141.50 | 138.50 | 140.00 | 91,077 |
| 2025-12-05 | 141.00 | 144.00 | 138.50 | 139.50 | 294,796 |
| 2025-12-04 | 141.00 | 142.00 | 140.00 | 140.00 | 64,411 |
| 2025-12-03 | 142.00 | 142.00 | 140.00 | 140.00 | 89,664 |
| 2025-12-02 | 143.00 | 143.00 | 141.00 | 141.50 | 143,303 |
| 2025-12-01 | 145.00 | 145.00 | 141.50 | 142.00 | 50,560 |
| 2025-11-28 | 142.50 | 144.00 | 139.50 | 144.00 | 102,497 |
| 2025-11-27 | 137.00 | 140.50 | 137.00 | 140.50 | 68,805 |
| 2025-11-26 | 142.50 | 142.50 | 136.50 | 136.50 | 150,821 |
| 2025-11-25 | 140.00 | 141.00 | 139.50 | 140.00 | 27,290 |
| 2025-11-24 | 142.50 | 142.50 | 139.00 | 139.00 | 65,760 |
| 2025-11-21 | 140.00 | 140.50 | 138.50 | 139.00 | 170,612 |
| 2025-11-20 | 142.00 | 142.50 | 140.00 | 140.00 | 43,615 |
| 2025-11-19 | 142.00 | 143.50 | 142.00 | 142.50 | 28,161 |
| 2025-11-18 | 143.00 | 143.50 | 140.00 | 142.50 | 91,058 |
| 2025-11-17 | 140.50 | 145.00 | 140.50 | 143.50 | 86,641 |
| 2025-11-14 | 142.50 | 143.00 | 140.00 | 141.00 | 223,945 |
| 2025-11-13 | 146.00 | 146.00 | 143.00 | 143.00 | 65,669 |
| 2025-11-12 | 144.00 | 146.00 | 144.00 | 144.00 | 218,413 |
| 2025-11-11 | 145.50 | 146.00 | 144.00 | 146.00 | 43,245 |
| 2025-11-10 | 145.00 | 146.00 | 144.00 | 144.00 | 129,938 |
| 2025-11-07 | 148.00 | 148.00 | 142.00 | 146.00 | 310,196 |
| 2025-11-06 | 149.00 | 151.50 | 149.00 | 149.50 | 443,277 |
| 2025-11-05 | 147.00 | 150.00 | 145.00 | 147.00 | 3,316,512 |
| 2025-11-04 | 147.00 | 148.00 | 142.50 | 145.00 | 401,266 |
| 2025-11-03 | 149.00 | 149.00 | 147.00 | 147.50 | 165,908 |
| 2025-10-31 | 151.50 | 151.50 | 145.50 | 148.00 | 228,406 |
| 2025-10-30 | 150.50 | 152.00 | 147.00 | 150.00 | 338,836 |
| 2025-10-29 | 151.50 | 155.00 | 150.00 | 152.00 | 879,775 |
| 2025-10-28 | 153.00 | 153.50 | 150.00 | 150.00 | 88,553 |
| 2025-10-27 | 154.00 | 155.00 | 151.50 | 153.00 | 67,579 |
| 2025-10-24 | 158.00 | 158.00 | 152.00 | 153.50 | 320,356 |
| 2025-10-23 | 156.00 | 160.00 | 155.00 | 157.00 | 91,537 |
| 2025-10-22 | 160.50 | 160.50 | 155.50 | 156.50 | 256,552 |
| 2025-10-21 | 161.50 | 161.50 | 156.00 | 158.00 | 1,880,106 |
| 2025-10-20 | 162.00 | 162.00 | 158.00 | 161.00 | 117,639 |
| 2025-10-17 | 162.00 | 162.00 | 158.00 | 159.50 | 173,168 |
| 2025-10-16 | 163.00 | 163.50 | 161.00 | 162.00 | 1,120,354 |
| 2025-10-15 | 162.50 | 164.50 | 161.00 | 163.50 | 283,307 |
| 2025-10-14 | 161.00 | 163.00 | 159.00 | 160.00 | 255,916 |
| 2025-10-13 | 163.50 | 163.50 | 159.50 | 159.50 | 113,472 |
| 2025-10-10 | 160.00 | 163.00 | 160.00 | 161.00 | 133,149 |
| 2025-10-09 | 161.00 | 161.00 | 158.00 | 161.00 | 99,233 |
| 2025-10-08 | 161.50 | 162.50 | 160.50 | 160.50 | 127,394 |
| 2025-10-07 | 163.00 | 163.50 | 160.50 | 161.50 | 163,254 |
| 2025-10-06 | 163.00 | 167.00 | 161.50 | 163.00 | 257,757 |
| 2025-10-03 | 165.50 | 165.50 | 157.00 | 163.50 | 880,360 |
| 2025-10-02 | 165.00 | 166.00 | 163.00 | 165.50 | 262,497 |
| 2025-10-01 | 164.00 | 166.00 | 162.50 | 162.50 | 63,950 |
| 2025-09-30 | 162.00 | 165.50 | 161.00 | 164.50 | 66,839 |
| 2025-09-29 | 164.00 | 166.00 | 162.50 | 163.00 | 102,501 |
| 2025-09-26 | 165.50 | 167.00 | 162.00 | 162.50 | 115,735 |
| 2025-09-25 | 165.50 | 165.50 | 161.00 | 164.00 | 129,858 |
| 2025-09-24 | 166.00 | 166.00 | 162.00 | 166.00 | 97,878 |
| 2025-09-23 | 163.00 | 166.00 | 163.00 | 164.50 | 88,913 |
| 2025-09-22 | 163.00 | 166.00 | 162.00 | 164.00 | 60,430 |
| 2025-09-19 | 164.00 | 166.00 | 163.00 | 163.00 | 31,928 |
| 2025-09-18 | 164.00 | 167.00 | 163.50 | 163.50 | 69,688 |
| 2025-09-17 | 163.00 | 164.50 | 163.00 | 164.50 | 29,805 |
| 2025-09-16 | 164.00 | 164.00 | 162.00 | 162.50 | 31,946 |
| 2025-09-15 | 162.00 | 165.50 | 162.00 | 164.00 | 68,914 |
| 2025-09-12 | 170.00 | 170.00 | 161.50 | 161.50 | 118,201 |
| 2025-09-11 | 165.50 | 166.00 | 162.50 | 164.50 | 58,596 |
| 2025-09-10 | 162.00 | 165.50 | 161.00 | 165.00 | 303,489 |
| 2025-09-09 | 159.00 | 165.50 | 159.00 | 165.50 | 606,159 |
| 2025-09-08 | 160.00 | 160.00 | 158.00 | 159.00 | 478,158 |
| 2025-09-05 | 157.00 | 159.50 | 157.00 | 159.50 | 91,443 |
| 2025-09-04 | 157.00 | 159.00 | 157.00 | 157.50 | 74,790 |
| 2025-09-03 | 157.50 | 159.00 | 157.00 | 157.00 | 115,314 |
| 2025-09-02 | 158.50 | 159.50 | 157.00 | 157.00 | 448,852 |
| 2025-09-01 | 159.00 | 160.00 | 158.50 | 158.50 | 43,052 |
| 2025-08-29 | 159.00 | 160.00 | 158.50 | 158.50 | 48,158 |
| 2025-08-28 | 160.00 | 160.00 | 159.00 | 160.00 | 72,701 |
| 2025-08-27 | 160.00 | 160.00 | 157.00 | 157.00 | 126,374 |
| 2025-08-26 | 156.00 | 160.00 | 156.00 | 159.50 | 109,490 |
| 2025-08-25 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2025-08-22 | 159.50 | 159.50 | 157.50 | 158.50 | 28,046 |
| 2025-08-21 | 157.50 | 158.50 | 157.50 | 157.50 | 31,201 |
| 2025-08-20 | 160.00 | 160.00 | 157.00 | 157.00 | 94,043 |
| 2025-08-19 | 159.50 | 159.50 | 156.50 | 159.50 | 50,827 |
| 2025-08-18 | 157.00 | 159.50 | 156.00 | 158.00 | 46,316 |
| 2025-08-15 | 159.50 | 159.50 | 158.00 | 158.50 | 13,156 |
| 2025-08-14 | 159.00 | 159.50 | 158.00 | 158.00 | 88,605 |
| 2025-08-13 | 158.00 | 161.00 | 157.50 | 160.50 | 78,188 |
| 2025-08-12 | 159.00 | 161.00 | 157.00 | 160.50 | 37,433 |
| 2025-08-11 | 158.50 | 160.00 | 157.50 | 159.00 | 36,233 |
| 2025-08-08 | 160.00 | 160.50 | 159.00 | 159.00 | 22,132 |
| 2025-08-07 | 159.00 | 161.00 | 157.00 | 161.00 | 31,270 |
| 2025-08-06 | 159.00 | 161.00 | 159.00 | 160.50 | 25,333 |
| 2025-08-05 | 161.50 | 161.50 | 159.00 | 161.00 | 25,213 |
| 2025-08-04 | 157.00 | 161.00 | 157.00 | 159.50 | 17,185 |
| 2025-08-01 | 160.50 | 160.50 | 157.00 | 158.00 | 90,002 |
| 2025-07-31 | 160.00 | 162.00 | 160.00 | 161.00 | 68,270 |
| 2025-07-30 | 163.00 | 163.00 | 158.00 | 158.00 | 75,267 |
| 2025-07-29 | 161.00 | 163.00 | 160.50 | 161.50 | 58,139 |
| 2025-07-28 | 162.00 | 163.00 | 161.00 | 161.00 | 90,174 |
| 2025-07-25 | 161.00 | 163.00 | 161.00 | 161.50 | 38,168 |
| 2025-07-24 | 161.00 | 163.50 | 161.00 | 161.00 | 31,191 |
| 2025-07-23 | 161.00 | 162.50 | 161.00 | 161.50 | 103,787 |
| 2025-07-22 | 162.00 | 162.00 | 160.50 | 161.00 | 123,356 |
| 2025-07-21 | 160.50 | 163.00 | 160.50 | 162.50 | 129,744 |
| 2025-07-18 | 160.00 | 162.00 | 160.00 | 161.50 | 67,363 |
| 2025-07-17 | 159.00 | 162.50 | 159.00 | 160.50 | 30,321 |
| 2025-07-16 | 158.00 | 159.50 | 158.00 | 159.50 | 205,910 |
| 2025-07-15 | 163.00 | 163.00 | 158.50 | 158.50 | 123,729 |
| 2025-07-14 | 165.00 | 165.00 | 159.50 | 160.00 | 83,643 |
| 2025-07-11 | 162.00 | 164.00 | 162.00 | 162.50 | 77,152 |
| 2025-07-10 | 160.50 | 162.00 | 160.00 | 162.00 | 83,127 |
| 2025-07-09 | 163.00 | 165.50 | 161.50 | 161.50 | 394,702 |
| 2025-07-08 | 159.00 | 165.00 | 158.00 | 162.50 | 594,236 |
| 2025-07-07 | 157.00 | 160.00 | 157.00 | 160.00 | 221,363 |
| 2025-07-04 | 157.50 | 158.50 | 157.00 | 157.00 | 341,038 |
| 2025-07-03 | 156.00 | 156.50 | 155.50 | 156.50 | 228,952 |
| 2025-07-02 | 157.00 | 157.00 | 156.50 | 157.00 | 136,493 |
| 2025-07-01 | 152.50 | 158.00 | 152.50 | 157.00 | 220,800 |
| 2025-06-30 | 155.00 | 156.50 | 154.50 | 155.50 | 160,798 |
| 2025-06-27 | 156.00 | 156.00 | 155.00 | 155.00 | 187,642 |
| 2025-06-26 | 157.00 | 157.00 | 155.50 | 156.00 | 320,863 |
| 2025-06-25 | 154.00 | 158.50 | 154.00 | 157.00 | 238,280 |
| 2025-06-24 | 155.50 | 158.00 | 155.50 | 156.00 | 87,155 |
| 2025-06-23 | 156.00 | 157.00 | 155.50 | 155.50 | 81,111 |
| 2025-06-20 | 156.00 | 156.00 | 154.50 | 156.00 | 202,090 |
| 2025-06-19 | 158.00 | 158.00 | 156.00 | 156.50 | 124,401 |
| 2025-06-18 | 159.00 | 159.00 | 156.50 | 158.50 | 124,818 |
| 2025-06-17 | 159.00 | 161.00 | 158.00 | 159.00 | 431,373 |
| 2025-06-16 | 156.50 | 160.00 | 156.00 | 158.00 | 739,663 |
| 2025-06-13 | 154.00 | 160.00 | 154.00 | 160.00 | 360,518 |
| 2025-06-12 | 148.50 | 161.00 | 148.00 | 155.00 | 2,154,440 |
| 2025-06-11 | 145.00 | 152.00 | 144.50 | 147.50 | 449,019 |
| 2025-06-10 | 145.50 | 147.00 | 145.50 | 145.50 | 119,119 |
| 2025-06-09 | 146.00 | 146.50 | 145.50 | 145.50 | 52,022 |
| 2025-06-06 | 145.00 | 146.00 | 144.50 | 145.00 | 55,731 |
| 2025-06-05 | 146.50 | 146.50 | 144.00 | 146.00 | 137,733 |
| 2025-06-04 | 146.00 | 147.00 | 144.00 | 145.00 | 499,482 |
| 2025-06-03 | 147.50 | 147.50 | 145.00 | 145.00 | 85,055 |
| 2025-06-02 | 146.00 | 147.00 | 145.50 | 145.50 | 47,849 |
| 2025-05-30 | 147.50 | 148.00 | 145.50 | 147.00 | 102,544 |
| 2025-05-29 | 147.50 | 147.50 | 146.00 | 146.00 | 27,427 |
| 2025-05-28 | 146.50 | 148.00 | 146.00 | 147.50 | 129,131 |
| 2025-05-27 | 149.00 | 149.00 | 145.00 | 146.50 | 162,094 |
| 2025-05-26 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2025-05-23 | 148.00 | 149.00 | 146.50 | 149.00 | 105,261 |
| 2025-05-22 | 148.50 | 148.50 | 146.00 | 148.00 | 184,993 |
| 2025-05-21 | 148.00 | 149.00 | 147.00 | 149.00 | 88,374 |
| 2025-05-20 | 149.00 | 149.00 | 148.50 | 148.50 | 22,154 |
| 2025-05-19 | 148.00 | 148.50 | 147.50 | 148.50 | 36,076 |
| 2025-05-16 | 147.00 | 150.00 | 147.00 | 150.00 | 25,157 |
| 2025-05-15 | 148.50 | 149.00 | 146.50 | 147.00 | 48,657 |
| 2025-05-14 | 147.50 | 150.00 | 147.50 | 149.50 | 35,159 |
| 2025-05-13 | 149.00 | 149.50 | 147.50 | 149.00 | 66,994 |
| 2025-05-12 | 149.00 | 152.00 | 147.00 | 150.00 | 324,164 |
| 2025-05-09 | 148.00 | 149.50 | 148.00 | 149.00 | 65,088 |
| 2025-05-08 | 146.00 | 149.50 | 145.00 | 149.50 | 45,324 |
| 2025-05-07 | 145.00 | 147.50 | 144.50 | 147.00 | 66,669 |
| 2025-05-06 | 150.50 | 150.50 | 144.50 | 144.50 | 69,801 |
| 2025-05-05 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2025-05-02 | 150.00 | 151.50 | 146.00 | 147.00 | 122,177 |
| 2025-05-01 | 152.00 | 152.00 | 149.00 | 151.00 | 99,551 |
| 2025-04-30 | 150.00 | 151.00 | 146.50 | 149.00 | 230,556 |
| 2025-04-29 | 148.50 | 150.00 | 147.00 | 150.00 | 66,427 |
| 2025-04-28 | 147.50 | 150.00 | 145.00 | 150.00 | 98,853 |
| 2025-04-25 | 150.00 | 150.00 | 146.50 | 147.50 | 93,860 |
| 2025-04-24 | 147.00 | 152.00 | 146.00 | 152.00 | 62,522 |
| 2025-04-23 | 149.00 | 152.50 | 147.00 | 148.50 | 67,158 |
| 2025-04-22 | 144.00 | 150.00 | 143.50 | 147.00 | 309,763 |
| 2025-04-21 | 143.50 | 143.50 | 143.50 | 143.50 | 0 |
| 2025-04-18 | 143.50 | 143.50 | 143.50 | 143.50 | 0 |
| 2025-04-17 | 141.00 | 144.00 | 141.00 | 143.50 | 35,060 |
| 2025-04-16 | 141.50 | 142.00 | 141.00 | 142.00 | 27,562 |
| 2025-04-15 | 140.50 | 141.50 | 140.50 | 140.50 | 91,166 |
| 2025-04-14 | 140.00 | 142.50 | 140.00 | 142.50 | 72,557 |
| 2025-04-11 | 140.00 | 140.00 | 136.00 | 140.00 | 51,936 |
| 2025-04-10 | 140.50 | 141.00 | 134.00 | 137.50 | 93,062 |
| 2025-04-09 | 140.00 | 140.00 | 135.00 | 137.50 | 144,579 |
| 2025-04-08 | 140.00 | 143.50 | 137.50 | 143.50 | 148,968 |
| 2025-04-07 | 130.50 | 139.00 | 126.50 | 139.00 | 310,738 |
| 2025-04-04 | 139.50 | 140.00 | 131.00 | 132.00 | 264,045 |
| 2025-04-03 | 142.50 | 142.50 | 139.00 | 139.00 | 227,271 |
| 2025-04-02 | 145.00 | 145.00 | 141.00 | 142.50 | 88,549 |
| 2025-04-01 | 147.00 | 147.00 | 143.50 | 143.50 | 127,656 |
| 2025-03-31 | 146.00 | 146.00 | 142.50 | 144.00 | 130,064 |
| 2025-03-28 | 146.00 | 146.50 | 146.00 | 146.50 | 15,068 |
| 2025-03-27 | 147.00 | 147.00 | 145.00 | 145.00 | 39,881 |
| 2025-03-26 | 148.50 | 148.50 | 145.00 | 145.00 | 74,830 |
| 2025-03-25 | 146.00 | 148.50 | 145.50 | 145.50 | 38,088 |
| 2025-03-24 | 149.00 | 149.50 | 147.50 | 147.50 | 36,642 |
| 2025-03-21 | 152.00 | 152.00 | 148.50 | 148.50 | 37,120 |
| 2025-03-20 | 147.00 | 151.50 | 147.00 | 151.00 | 230,076 |
| 2025-03-19 | 150.00 | 152.50 | 149.50 | 152.50 | 85,276 |
| 2025-03-18 | 146.50 | 153.00 | 146.50 | 150.00 | 261,225 |
| 2025-03-17 | 148.00 | 149.00 | 147.50 | 149.00 | 122,496 |
| 2025-03-14 | 145.50 | 148.50 | 145.00 | 148.50 | 70,652 |
| 2025-03-13 | 146.00 | 147.00 | 145.50 | 145.50 | 100,503 |
| 2025-03-12 | 147.50 | 148.00 | 145.00 | 146.00 | 84,982 |
| 2025-03-11 | 147.00 | 147.00 | 145.00 | 147.00 | 116,092 |
| 2025-03-10 | 149.50 | 151.00 | 147.00 | 147.00 | 65,730 |
| 2025-03-07 | 150.00 | 151.50 | 149.00 | 151.00 | 524,584 |
| 2025-03-06 | 148.50 | 150.50 | 146.50 | 149.00 | 139,754 |
| 2025-03-05 | 150.50 | 151.50 | 146.50 | 147.50 | 159,044 |
| 2025-03-04 | 146.00 | 151.50 | 146.00 | 150.50 | 520,189 |
| 2025-03-03 | 151.50 | 151.50 | 143.50 | 150.00 | 716,554 |
| 2025-02-28 | 137.50 | 153.00 | 137.50 | 152.00 | 1,492,587 |
| 2025-02-27 | 139.00 | 139.50 | 137.00 | 138.00 | 1,102,040 |
| 2025-02-26 | 142.00 | 142.00 | 137.50 | 138.50 | 523,181 |
| 2025-02-25 | 147.00 | 147.00 | 136.00 | 136.50 | 262,595 |
| 2025-02-24 | 144.50 | 147.00 | 144.00 | 145.00 | 100,489 |
| 2025-02-21 | 144.00 | 145.00 | 142.00 | 143.00 | 52,738 |
| 2025-02-20 | 144.50 | 145.50 | 143.00 | 143.00 | 118,259 |
| 2025-02-19 | 142.50 | 144.50 | 141.00 | 142.00 | 65,545 |
| 2025-02-18 | 141.50 | 145.00 | 141.50 | 145.00 | 308,389 |
| 2025-02-17 | 140.50 | 142.50 | 139.50 | 139.50 | 46,536 |
| 2025-02-14 | 139.00 | 144.00 | 139.00 | 141.00 | 457,877 |
| 2025-02-13 | 136.00 | 140.00 | 136.00 | 138.50 | 319,135 |
| 2025-02-12 | 140.50 | 140.50 | 135.50 | 137.50 | 233,374 |
| 2025-02-11 | 140.00 | 141.00 | 139.50 | 140.00 | 293,452 |
| 2025-02-10 | 140.00 | 141.00 | 138.00 | 138.00 | 122,153 |
| 2025-02-07 | 142.00 | 143.00 | 142.00 | 142.00 | 44,147 |
| 2025-02-06 | 144.00 | 146.50 | 140.50 | 141.00 | 311,426 |
| 2025-02-05 | 143.00 | 145.00 | 142.50 | 143.50 | 79,118 |
| 2025-02-04 | 146.00 | 146.00 | 141.50 | 145.00 | 65,887 |
| 2025-02-03 | 145.00 | 146.50 | 143.50 | 143.50 | 106,987 |
| 2025-01-31 | 144.00 | 144.50 | 142.00 | 143.00 | 26,933 |
| 2025-01-30 | 143.50 | 145.00 | 141.00 | 145.00 | 195,066 |
| 2025-01-29 | 144.00 | 145.50 | 141.00 | 142.50 | 172,704 |
| 2025-01-28 | 142.00 | 144.00 | 140.00 | 143.50 | 132,831 |
| 2025-01-27 | 143.00 | 143.00 | 139.50 | 140.00 | 123,471 |
| 2025-01-24 | 143.00 | 145.00 | 141.00 | 144.00 | 132,784 |
| 2025-01-23 | 141.00 | 146.00 | 141.00 | 143.50 | 92,015 |
| 2025-01-22 | 140.00 | 142.00 | 139.00 | 142.00 | 555,867 |
| 2025-01-21 | 144.00 | 144.50 | 138.00 | 139.50 | 1,421,017 |
| 2025-01-20 | 146.00 | 146.00 | 141.50 | 143.00 | 281,096 |
| 2025-01-17 | 146.50 | 149.00 | 143.00 | 145.00 | 910,506 |
| 2025-01-16 | 151.00 | 153.00 | 145.50 | 146.00 | 244,602 |
| 2025-01-15 | 147.00 | 151.50 | 145.00 | 150.50 | 173,746 |
| 2025-01-14 | 147.00 | 147.00 | 143.00 | 146.00 | 121,460 |
| 2025-01-13 | 147.00 | 148.00 | 146.00 | 146.00 | 66,537 |
| 2025-01-10 | 150.00 | 150.00 | 145.50 | 147.50 | 137,176 |
| 2025-01-09 | 152.50 | 154.50 | 150.00 | 150.50 | 106,793 |
| 2025-01-08 | 155.00 | 155.00 | 149.50 | 154.00 | 191,843 |
| 2025-01-07 | 147.00 | 155.00 | 144.00 | 155.00 | 442,925 |
| 2025-01-06 | 147.00 | 148.50 | 145.00 | 147.50 | 281,518 |
| 2025-01-03 | 151.00 | 152.00 | 148.50 | 149.00 | 155,688 |
| 2025-01-02 | 152.00 | 152.50 | 148.50 | 150.00 | 195,100 |
| 2025-01-01 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2024-12-31 | 153.00 | 153.00 | 151.00 | 152.00 | 64,270 |
| 2024-12-30 | 155.00 | 155.00 | 151.50 | 152.00 | 90,094 |
| 2024-12-27 | 151.00 | 155.00 | 150.00 | 153.50 | 89,297 |
| 2024-12-26 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-12-25 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-12-24 | 151.00 | 154.00 | 150.50 | 154.00 | 57,119 |
| 2024-12-23 | 154.00 | 154.00 | 151.50 | 152.50 | 96,443 |
| 2024-12-20 | 151.50 | 154.00 | 149.50 | 153.50 | 220,064 |
| 2024-12-19 | 152.00 | 155.00 | 151.00 | 155.00 | 135,725 |
| 2024-12-18 | 155.00 | 157.50 | 152.50 | 155.00 | 475,932 |
| 2024-12-17 | 155.00 | 155.50 | 148.00 | 152.00 | 8,350,834 |
| 2024-12-16 | 157.00 | 160.00 | 156.50 | 158.00 | 63,122 |
| 2024-12-13 | 158.50 | 159.00 | 156.00 | 159.00 | 267,168 |
| 2024-12-12 | 159.50 | 160.00 | 155.50 | 158.00 | 158,445 |
| 2024-12-11 | 156.00 | 158.00 | 151.50 | 157.00 | 188,470 |
| 2024-12-10 | 155.50 | 158.00 | 154.00 | 155.50 | 211,877 |
| 2024-12-09 | 159.00 | 159.00 | 156.00 | 156.50 | 127,932 |
| 2024-12-06 | 158.50 | 159.00 | 153.00 | 159.00 | 533,673 |
| 2024-12-05 | 159.50 | 159.50 | 155.00 | 155.50 | 225,769 |
| 2024-12-04 | 151.50 | 157.00 | 151.50 | 156.50 | 154,545 |
| 2024-12-03 | 149.50 | 155.50 | 149.50 | 154.00 | 194,868 |
| 2024-12-02 | 159.50 | 159.50 | 147.50 | 153.50 | 175,789 |
| 2024-11-29 | 157.50 | 159.50 | 156.00 | 158.50 | 135,018 |
| 2024-11-28 | 166.00 | 166.00 | 155.00 | 155.50 | 10,318,708 |
| 2024-11-27 | 166.50 | 170.00 | 165.00 | 170.00 | 103,866 |
| 2024-11-26 | 166.00 | 168.00 | 166.00 | 167.00 | 170,086 |
| 2024-11-25 | 173.50 | 173.50 | 166.00 | 167.00 | 277,243 |
| 2024-11-22 | 168.00 | 169.00 | 165.00 | 168.00 | 70,018 |
| 2024-11-21 | 171.00 | 171.00 | 167.00 | 168.50 | 113,263 |
| 2024-11-20 | 171.00 | 173.00 | 168.00 | 172.00 | 126,857 |
| 2024-11-19 | 173.00 | 184.50 | 166.50 | 172.00 | 744,541 |
| 2024-11-18 | 172.00 | 173.00 | 170.00 | 172.50 | 201,865 |
| 2024-11-15 | 173.00 | 174.50 | 171.00 | 172.00 | 69,474 |
| 2024-11-14 | 175.00 | 175.00 | 172.00 | 173.50 | 90,470 |
| 2024-11-13 | 172.50 | 174.00 | 172.50 | 173.00 | 256,362 |
| 2024-11-12 | 168.50 | 173.00 | 168.50 | 172.00 | 238,966 |
| 2024-11-11 | 160.50 | 171.00 | 160.50 | 169.50 | 248,892 |
| 2024-11-08 | 171.00 | 171.00 | 158.50 | 163.50 | 526,138 |
| 2024-11-07 | 173.50 | 173.50 | 168.50 | 169.00 | 189,147 |
| 2024-11-06 | 171.00 | 175.00 | 168.00 | 172.50 | 184,972 |
| 2024-11-05 | 173.00 | 177.50 | 170.50 | 171.50 | 254,218 |
| 2024-11-04 | 176.00 | 176.00 | 171.00 | 172.00 | 86,863 |
| 2024-11-01 | 170.00 | 178.00 | 170.00 | 178.00 | 195,997 |
| 2024-10-31 | 169.00 | 177.00 | 167.00 | 169.00 | 350,499 |
| 2024-10-30 | 175.00 | 192.00 | 164.00 | 169.50 | 2,671,592 |
| 2024-10-29 | 172.00 | 175.00 | 169.00 | 172.50 | 231,277 |
| 2024-10-28 | 175.00 | 176.00 | 165.50 | 172.75 | 227,974 |
| 2024-10-25 | 175.00 | 180.00 | 174.00 | 175.50 | 271,747 |
| 2024-10-24 | 170.00 | 178.00 | 170.00 | 176.50 | 344,405 |
| 2024-10-23 | 162.00 | 172.00 | 162.00 | 166.00 | 458,528 |
| 2024-10-22 | 168.00 | 172.00 | 162.00 | 162.00 | 205,271 |
| 2024-10-21 | 172.00 | 172.00 | 168.00 | 172.00 | 279,663 |
| 2024-10-18 | 166.00 | 176.00 | 165.50 | 168.00 | 894,463 |
| 2024-10-17 | 166.00 | 169.50 | 160.00 | 166.00 | 705,743 |
| 2024-10-16 | 147.00 | 166.00 | 147.00 | 166.00 | 1,945,114 |
| 2024-10-15 | 143.50 | 145.00 | 138.00 | 145.00 | 106,746 |
| 2024-10-14 | 142.00 | 147.00 | 140.00 | 147.00 | 138,138 |
| 2024-10-11 | 136.00 | 147.00 | 136.00 | 147.00 | 229,041 |
| 2024-10-10 | 137.00 | 138.00 | 136.00 | 138.00 | 77,974 |
| 2024-10-09 | 138.00 | 138.50 | 136.50 | 138.00 | 77,525 |
| 2024-10-08 | 134.50 | 138.00 | 134.50 | 138.00 | 184,244 |
| 2024-10-07 | 136.00 | 137.00 | 136.00 | 137.00 | 189,501 |
| 2024-10-04 | 136.00 | 138.00 | 135.50 | 138.00 | 33,759 |
| 2024-10-03 | 135.00 | 137.00 | 135.00 | 137.00 | 20,055 |
| 2024-10-02 | 135.00 | 137.00 | 135.00 | 136.00 | 208,417 |
| 2024-10-01 | 138.00 | 138.00 | 135.00 | 136.00 | 101,371 |
| 2024-09-30 | 136.00 | 137.00 | 135.00 | 136.00 | 125,748 |
| 2024-09-27 | 136.50 | 136.50 | 134.50 | 135.00 | 360,519 |
| 2024-09-26 | 138.50 | 138.50 | 133.50 | 136.25 | 1,336,030 |
| 2024-09-25 | 135.50 | 137.00 | 133.50 | 135.50 | 83,905 |
| 2024-09-24 | 140.00 | 140.00 | 136.00 | 138.50 | 21,023 |
| 2024-09-23 | 137.00 | 138.00 | 137.00 | 138.00 | 62,116 |
| 2024-09-20 | 137.00 | 137.00 | 135.50 | 134.75 | 40,786 |
| 2024-09-19 | 136.50 | 136.50 | 136.50 | 136.25 | 10,549 |
| 2024-09-18 | 134.00 | 137.00 | 133.50 | 134.75 | 41,990 |
| 2024-09-17 | 134.00 | 135.00 | 134.00 | 134.00 | 36,628 |
| 2024-09-16 | 134.00 | 134.00 | 134.00 | 135.25 | 57,339 |
| 2024-09-13 | 135.00 | 138.00 | 133.50 | 137.00 | 54,843 |
| 2024-09-12 | 135.00 | 135.00 | 135.00 | 135.00 | 4,840 |
| 2024-09-11 | 133.50 | 135.00 | 133.50 | 134.00 | 45,344 |
| 2024-09-10 | 131.00 | 135.00 | 130.50 | 133.50 | 86,595 |
| 2024-09-09 | 130.50 | 130.50 | 130.50 | 133.25 | 12,732 |
| 2024-09-06 | 130.50 | 130.50 | 130.50 | 131.25 | 8,824 |
| 2024-09-05 | 129.00 | 134.00 | 129.00 | 133.50 | 23,250 |
| 2024-09-04 | 130.50 | 130.50 | 129.00 | 129.00 | 28,828 |
| 2024-09-03 | 131.00 | 131.00 | 131.00 | 131.00 | 5,548 |
| 2024-09-02 | 133.50 | 135.00 | 130.00 | 132.50 | 45,909 |
| 2024-08-30 | 131.50 | 137.50 | 131.50 | 133.00 | 40,735 |
| 2024-08-29 | 132.00 | 134.50 | 128.50 | 134.00 | 17,121 |
| 2024-08-28 | 130.00 | 130.00 | 128.50 | 128.50 | 26,786 |
| 2024-08-27 | 134.00 | 135.00 | 129.50 | 133.00 | 25,039 |
| 2024-08-26 | 131.50 | 131.50 | 131.50 | 131.50 | 0 |
| 2024-08-23 | 134.00 | 134.00 | 131.50 | 131.50 | 34,288 |
| 2024-08-22 | 134.00 | 134.00 | 134.00 | 134.00 | 37,637 |
| 2024-08-21 | 130.00 | 134.00 | 130.00 | 132.00 | 21,452 |
| 2024-08-20 | 128.00 | 130.00 | 127.00 | 127.00 | 34,026 |
| 2024-08-19 | 129.00 | 130.00 | 128.50 | 129.00 | 13,333 |
| 2024-08-16 | 127.50 | 127.50 | 127.50 | 127.50 | 3,535 |
| 2024-08-15 | 129.00 | 129.00 | 129.00 | 128.25 | 4,602 |
| 2024-08-14 | 128.00 | 129.00 | 128.00 | 128.25 | 26,939 |
| 2024-08-13 | 128.00 | 128.00 | 128.00 | 127.50 | 7,082 |
| 2024-08-12 | 128.00 | 128.00 | 126.00 | 127.75 | 92,114 |
| 2024-08-09 | 128.00 | 135.00 | 128.00 | 132.00 | 29,443 |
| 2024-08-08 | 130.00 | 131.00 | 129.00 | 130.75 | 40,505 |
| 2024-08-07 | 124.00 | 135.00 | 124.00 | 133.50 | 120,604 |
| 2024-08-06 | 124.00 | 127.00 | 124.00 | 124.50 | 49,218 |
| 2024-08-05 | 125.00 | 127.00 | 124.00 | 124.00 | 939,161 |
| 2024-08-02 | 126.00 | 126.50 | 126.00 | 127.25 | 59,097 |
| 2024-08-01 | 128.00 | 128.00 | 126.00 | 128.00 | 87,889 |
| 2024-07-31 | 128.00 | 132.00 | 128.00 | 130.50 | 24,769 |
| 2024-07-30 | 128.00 | 128.00 | 128.00 | 130.00 | 2,059 |
| 2024-07-29 | 129.00 | 130.00 | 128.50 | 129.50 | 43,530 |
| 2024-07-26 | 132.00 | 133.00 | 129.00 | 130.50 | 46,865 |
| 2024-07-25 | 128.00 | 133.00 | 128.00 | 129.00 | 59,377 |
| 2024-07-24 | 128.00 | 131.00 | 127.50 | 131.00 | 29,885 |
| 2024-07-23 | 130.00 | 130.00 | 128.00 | 128.00 | 53,907 |
| 2024-07-22 | 123.00 | 129.50 | 123.00 | 129.50 | 65,785 |
| 2024-07-19 | 126.00 | 128.00 | 123.00 | 127.00 | 149,531 |
| 2024-07-18 | 130.00 | 131.00 | 126.00 | 128.00 | 23,868 |
| 2024-07-17 | 129.00 | 129.00 | 126.00 | 128.00 | 117,895 |
| 2024-07-16 | 129.00 | 130.00 | 127.00 | 130.00 | 93,571 |
| 2024-07-15 | 130.00 | 135.00 | 129.00 | 130.00 | 29,015 |
| 2024-07-12 | 130.00 | 135.00 | 129.50 | 135.00 | 179,491 |
| 2024-07-11 | 133.00 | 134.00 | 130.00 | 134.00 | 19,042 |
| 2024-07-10 | 133.00 | 133.00 | 130.00 | 130.00 | 28,277 |
| 2024-07-09 | 130.00 | 130.00 | 130.00 | 130.00 | 35,432 |
| 2024-07-08 | 135.00 | 136.50 | 133.00 | 134.00 | 35,361 |
| 2024-07-05 | 133.00 | 134.00 | 133.00 | 133.50 | 57,366 |
| 2024-07-04 | 137.00 | 137.00 | 131.50 | 131.50 | 60,386 |
| 2024-07-03 | 137.00 | 137.00 | 132.00 | 134.50 | 71,350 |
| 2024-07-02 | 139.00 | 139.00 | 134.00 | 135.50 | 53,704 |
| 2024-07-01 | 136.00 | 138.00 | 136.00 | 136.50 | 25,000 |
| 2024-06-28 | 138.00 | 140.00 | 132.00 | 140.00 | 126,753 |
| 2024-06-27 | 140.00 | 140.00 | 137.00 | 137.00 | 11,595 |
| 2024-06-26 | 142.00 | 142.00 | 136.00 | 139.00 | 30,593 |
| 2024-06-25 | 138.00 | 142.00 | 138.00 | 142.00 | 64,179 |
| 2024-06-24 | 135.00 | 140.00 | 135.00 | 140.00 | 62,474 |
| 2024-06-21 | 136.00 | 137.00 | 134.00 | 134.00 | 20,559 |
| 2024-06-20 | 136.00 | 136.00 | 134.50 | 136.00 | 3,440 |
| 2024-06-19 | 134.50 | 136.00 | 134.50 | 134.50 | 27,055 |
| 2024-06-18 | 140.00 | 140.00 | 134.00 | 134.50 | 63,059 |
| 2024-06-17 | 140.00 | 141.00 | 136.00 | 139.00 | 23,350 |
| 2024-06-14 | 140.00 | 142.00 | 135.00 | 135.00 | 110,869 |
| 2024-06-13 | 141.00 | 143.00 | 140.00 | 143.00 | 20,794 |
| 2024-06-12 | 140.00 | 140.00 | 138.00 | 140.00 | 65,066 |
| 2024-06-11 | 138.00 | 142.00 | 138.00 | 141.00 | 28,611 |
| 2024-06-10 | 145.00 | 145.00 | 139.00 | 139.00 | 54,995 |
| 2024-06-07 | 141.00 | 144.00 | 138.00 | 144.00 | 102,127 |
| 2024-06-06 | 140.00 | 144.00 | 138.00 | 143.50 | 109,001 |
| 2024-06-05 | 142.50 | 142.50 | 136.00 | 141.00 | 137,549 |
| 2024-06-04 | 144.00 | 144.00 | 143.00 | 143.00 | 38,627 |
| 2024-06-03 | 144.00 | 144.50 | 142.00 | 142.00 | 195,306 |
| 2024-05-31 | 140.00 | 144.00 | 139.00 | 143.00 | 266,503 |
| 2024-05-30 | 140.00 | 143.00 | 139.00 | 142.00 | 236,855 |
| 2024-05-29 | 143.00 | 143.00 | 140.00 | 142.50 | 159,513 |
| 2024-05-28 | 145.00 | 147.00 | 141.00 | 143.00 | 535,019 |
| 2024-05-27 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2024-05-24 | 145.00 | 152.00 | 138.00 | 141.00 | 1,276,162 |
| 2024-05-23 | 132.00 | 132.00 | 130.00 | 132.00 | 70,223 |
| 2024-05-22 | 135.00 | 135.00 | 129.00 | 131.00 | 203,226 |
| 2024-05-21 | 135.00 | 139.00 | 135.00 | 135.00 | 152,261 |
| 2024-05-20 | 136.00 | 136.00 | 132.00 | 134.50 | 69,878 |
| 2024-05-17 | 126.50 | 139.00 | 126.50 | 139.00 | 540,805 |
| 2024-05-16 | 122.00 | 125.00 | 121.00 | 124.75 | 578,836 |
| 2024-05-15 | 120.00 | 125.00 | 120.00 | 122.00 | 691,833 |
| 2024-05-14 | 120.00 | 122.50 | 118.50 | 120.00 | 28,050 |
| 2024-05-13 | 122.00 | 124.00 | 120.00 | 121.50 | 60,006 |
| 2024-05-10 | 122.00 | 123.00 | 118.50 | 121.00 | 351,046 |
| 2024-05-09 | 121.50 | 123.00 | 121.00 | 123.00 | 55,810 |
| 2024-05-08 | 118.50 | 121.00 | 120.00 | 121.00 | 76,672 |
| 2024-05-07 | 116.00 | 118.50 | 116.00 | 118.50 | 71,771 |
| 2024-05-06 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-05-03 | 116.00 | 116.00 | 115.00 | 116.00 | 41,242 |
| 2024-05-02 | 113.00 | 116.00 | 113.00 | 116.00 | 93,042 |
| 2024-05-01 | 113.00 | 113.00 | 112.50 | 113.00 | 26,127 |
| 2024-04-30 | 113.00 | 113.50 | 112.50 | 112.50 | 44,195 |
| 2024-04-29 | 113.00 | 113.00 | 113.00 | 113.00 | 39,218 |
| 2024-04-26 | 113.00 | 113.00 | 113.00 | 113.00 | 32,229 |
| 2024-04-25 | 111.50 | 113.00 | 110.50 | 113.00 | 106,178 |
| 2024-04-24 | 110.00 | 110.00 | 110.00 | 110.00 | 400,712 |
| 2024-04-23 | 108.00 | 110.50 | 108.00 | 110.00 | 518,840 |
| 2024-04-22 | 108.00 | 108.00 | 107.00 | 108.00 | 251,342 |
| 2024-04-19 | 108.00 | 106.00 | 106.00 | 106.00 | 10,780 |
| 2024-04-18 | 106.00 | 108.00 | 107.50 | 107.50 | 60,160 |
| 2024-04-17 | 108.00 | 108.00 | 106.00 | 106.00 | 51,053 |
| 2024-04-16 | 110.50 | 111.00 | 108.00 | 110.00 | 118,776 |
| 2024-04-15 | 111.50 | 111.50 | 111.00 | 111.00 | 17,650 |
| 2024-04-12 | 112.00 | 112.50 | 111.00 | 111.00 | 57,412 |
| 2024-04-11 | 112.00 | 112.00 | 112.00 | 112.00 | 18,636 |
| 2024-04-10 | 111.50 | 112.00 | 111.50 | 112.00 | 83,507 |
| 2024-04-09 | 112.00 | 112.00 | 111.50 | 111.50 | 100,505 |
| 2024-04-08 | 113.00 | 113.00 | 111.50 | 112.00 | 37,530 |
| 2024-04-05 | 112.50 | 111.50 | 111.50 | 111.50 | 52,006 |
| 2024-04-04 | 113.00 | 111.50 | 111.50 | 111.50 | 13,867 |
| 2024-04-03 | 113.00 | 113.00 | 111.00 | 111.00 | 11,705 |
| 2024-04-02 | 111.00 | 111.50 | 111.00 | 111.50 | 53,111 |
| 2024-04-01 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2024-03-29 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2024-03-28 | 114.00 | 114.00 | 111.00 | 114.00 | 31,815 |
| 2024-03-27 | 115.00 | 114.00 | 114.00 | 114.00 | 13,454 |
| 2024-03-26 | 115.00 | 115.50 | 115.00 | 115.00 | 38,400 |
| 2024-03-25 | 118.50 | 118.50 | 115.00 | 115.00 | 50,098 |
| 2024-03-22 | 118.00 | 118.50 | 118.00 | 118.50 | 134,666 |
| 2024-03-21 | 118.50 | 118.50 | 117.50 | 118.00 | 106,695 |
| 2024-03-20 | 118.50 | 120.00 | 118.00 | 118.50 | 136,752 |
| 2024-03-19 | 118.50 | 118.50 | 117.00 | 118.50 | 109,975 |
| 2024-03-18 | 118.00 | 118.50 | 118.00 | 118.50 | 32,036 |
| 2024-03-15 | 118.50 | 118.00 | 117.50 | 118.00 | 42,863 |
| 2024-03-14 | 118.50 | 118.50 | 118.00 | 118.00 | 84,026 |
| 2024-03-13 | 119.00 | 119.00 | 118.50 | 118.50 | 73,349 |
| 2024-03-12 | 117.50 | 118.00 | 116.00 | 118.00 | 93,683 |
| 2024-03-11 | 117.00 | 118.00 | 117.00 | 117.50 | 60,885 |
| 2024-03-08 | 114.00 | 117.00 | 113.00 | 117.00 | 162,821 |
| 2024-03-07 | 113.00 | 115.00 | 115.00 | 115.00 | 13,631 |
| 2024-03-06 | 113.00 | 114.50 | 112.00 | 114.50 | 387,059 |
| 2024-03-05 | 114.00 | 117.00 | 112.00 | 112.00 | 100,248 |
| 2024-03-04 | 113.00 | 115.00 | 111.00 | 115.00 | 187,315 |
| 2024-03-01 | 109.00 | 113.00 | 102.50 | 113.00 | 527,553 |
| 2024-02-29 | 113.00 | 113.00 | 112.00 | 112.00 | 109,424 |
| 2024-02-28 | 113.00 | 113.00 | 110.00 | 110.00 | 34,336 |
| 2024-02-27 | 111.50 | 113.50 | 111.00 | 113.50 | 236,632 |
| 2024-02-26 | 113.00 | 111.50 | 111.00 | 111.00 | 195,113 |
| 2024-02-23 | 112.00 | 113.00 | 112.00 | 113.00 | 21,113 |
| 2024-02-22 | 113.50 | 114.00 | 112.00 | 112.00 | 42,523 |
| 2024-02-21 | 113.50 | 116.00 | 114.00 | 114.00 | 35,868 |
| 2024-02-20 | 114.00 | 116.00 | 114.00 | 114.00 | 123,789 |
| 2024-02-19 | 115.50 | 115.50 | 114.00 | 114.00 | 35,000 |
| 2024-02-16 | 115.50 | 115.50 | 114.00 | 114.00 | 47,521 |
| 2024-02-15 | 115.50 | 115.50 | 114.00 | 114.00 | 50,620 |
| 2024-02-14 | 116.50 | 116.50 | 115.50 | 116.00 | 38,961 |
| 2024-02-13 | 116.50 | 117.00 | 116.00 | 117.00 | 92,924 |
| 2024-02-12 | 117.50 | 117.50 | 115.00 | 115.00 | 35,124 |
| 2024-02-09 | 118.50 | 118.50 | 117.00 | 117.50 | 25,179 |
| 2024-02-08 | 119.00 | 118.00 | 115.50 | 118.00 | 85,926 |
| 2024-02-07 | 120.50 | 120.50 | 118.00 | 118.00 | 43,274 |
| 2024-02-06 | 120.50 | 121.00 | 120.00 | 120.00 | 34,236 |
| 2024-02-05 | 120.50 | 120.50 | 118.00 | 118.00 | 117,336 |
| 2024-02-02 | 120.00 | 121.50 | 120.00 | 121.50 | 110,271 |
| 2024-02-01 | 121.50 | 122.00 | 119.00 | 119.00 | 107,559 |
| 2024-01-31 | 122.00 | 122.00 | 119.00 | 119.00 | 154,104 |
| 2024-01-30 | 120.00 | 123.00 | 120.00 | 120.00 | 15,998 |
| 2024-01-29 | 122.00 | 122.50 | 122.00 | 122.00 | 32,910 |
| 2024-01-26 | 121.00 | 121.00 | 120.50 | 121.00 | 111,485 |
| 2024-01-25 | 120.50 | 121.50 | 120.50 | 121.50 | 18,688 |
| 2024-01-24 | 118.50 | 121.00 | 119.00 | 121.00 | 723,505 |
| 2024-01-23 | 116.00 | 117.00 | 115.50 | 117.00 | 545,680 |
| 2024-01-22 | 119.00 | 120.50 | 116.50 | 116.50 | 134,487 |
| 2024-01-19 | 121.00 | 120.50 | 120.00 | 120.00 | 68,135 |
| 2024-01-18 | 121.00 | 120.00 | 120.00 | 120.00 | 21,170 |
| 2024-01-17 | 119.00 | 124.00 | 119.00 | 122.00 | 345,071 |
| 2024-01-16 | 121.00 | 121.00 | 119.50 | 120.00 | 20,130 |
| 2024-01-15 | 122.50 | 122.00 | 120.00 | 120.00 | 87,948 |
| 2024-01-12 | 123.00 | 121.50 | 121.50 | 121.50 | 35,336 |
| 2024-01-11 | 123.50 | 123.50 | 122.00 | 122.00 | 30,465 |
| 2024-01-10 | 123.00 | 123.50 | 123.00 | 123.50 | 85,009 |
| 2024-01-09 | 123.00 | 124.50 | 122.00 | 123.00 | 15,724 |
| 2024-01-08 | 123.00 | 123.00 | 122.00 | 122.00 | 34,286 |
| 2024-01-05 | 124.00 | 124.00 | 122.50 | 122.50 | 41,858 |
| 2024-01-04 | 124.00 | 124.00 | 122.50 | 122.50 | 247,150 |
| 2024-01-03 | 124.00 | 124.00 | 123.00 | 124.00 | 29,358 |
| 2024-01-02 | 127.00 | 127.00 | 124.00 | 124.00 | 50,827 |
| 2024-01-01 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-12-29 | 127.00 | 127.00 | 126.00 | 127.00 | 26,840 |
| 2023-12-28 | 126.00 | 127.00 | 125.50 | 127.00 | 55,370 |
| 2023-12-27 | 125.50 | 126.00 | 125.50 | 125.50 | 94,273 |
| 2023-12-26 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2023-12-25 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2023-12-22 | 125.50 | 125.50 | 125.00 | 125.50 | 7,676 |
| 2023-12-21 | 125.50 | 125.50 | 125.00 | 125.00 | 13,156 |
| 2023-12-20 | 128.00 | 128.00 | 125.00 | 126.00 | 120,230 |
| 2023-12-19 | 126.00 | 126.50 | 124.50 | 126.50 | 333,236 |
| 2023-12-18 | 125.00 | 174.50 | 124.50 | 124.50 | 154,427 |
| 2023-12-15 | 123.00 | 123.50 | 122.50 | 123.00 | 100,340 |
| 2023-12-14 | 122.00 | 122.50 | 121.00 | 122.00 | 160,286 |
| 2023-12-13 | 121.50 | 121.50 | 121.50 | 121.50 | 75,840 |
| 2023-12-12 | 123.50 | 121.50 | 121.50 | 121.50 | 98,298 |
| 2023-12-11 | 124.00 | 124.50 | 123.50 | 123.50 | 5,432 |
| 2023-12-08 | 123.00 | 123.50 | 122.75 | 123.50 | 130,743 |
| 2023-12-07 | 122.50 | 125.00 | 122.50 | 122.50 | 150,017 |
| 2023-12-06 | 126.50 | 126.00 | 123.00 | 123.00 | 71,950 |
| 2023-12-05 | 126.50 | 126.50 | 124.00 | 124.00 | 336,625 |
| 2023-12-04 | 126.50 | 127.00 | 126.00 | 126.00 | 1,076,255 |
| 2023-12-01 | 126.50 | 126.50 | 125.00 | 126.00 | 126,388 |
| 2023-11-30 | 128.00 | 127.50 | 125.00 | 125.00 | 277,272 |
| 2023-11-29 | 126.50 | 128.00 | 125.00 | 128.00 | 111,660 |
| 2023-11-28 | 125.00 | 126.50 | 125.00 | 126.00 | 136,521 |
| 2023-11-27 | 128.50 | 127.00 | 125.00 | 125.50 | 112,046 |
| 2023-11-24 | 128.00 | 128.50 | 128.00 | 128.00 | 684,677 |
| 2023-11-23 | 125.00 | 130.50 | 125.00 | 128.00 | 1,818,528 |
| 2023-11-22 | 123.00 | 124.50 | 122.00 | 124.00 | 668,242 |
| 2023-11-21 | 121.50 | 123.00 | 121.50 | 122.00 | 430,070 |
| 2023-11-20 | 124.00 | 124.00 | 122.00 | 122.00 | 96,264 |
| 2023-11-17 | 123.00 | 124.50 | 123.00 | 123.00 | 311,445 |
| 2023-11-16 | 127.50 | 126.00 | 123.50 | 123.50 | 369,583 |
| 2023-11-15 | 127.50 | 128.50 | 125.50 | 127.00 | 92,879 |
| 2023-11-14 | 127.50 | 128.50 | 127.00 | 127.00 | 150,379 |
| 2023-11-13 | 127.50 | 128.50 | 127.50 | 127.50 | 390,093 |
| 2023-11-10 | 125.50 | 128.00 | 128.00 | 128.00 | 64,467 |
| 2023-11-09 | 123.50 | 123.50 | 123.50 | 123.50 | 48,842 |
| 2023-11-08 | 122.50 | 123.50 | 122.50 | 123.00 | 267,823 |
| 2023-11-07 | 123.00 | 123.00 | 123.00 | 123.00 | 483,932 |
| 2023-11-06 | 123.50 | 124.00 | 123.00 | 123.00 | 1,725,069 |
| 2023-11-03 | 124.00 | 124.00 | 123.50 | 124.00 | 47,800 |
| 2023-11-02 | 124.50 | 125.50 | 123.00 | 124.00 | 108,902 |
| 2023-11-01 | 126.00 | 126.50 | 125.00 | 125.00 | 705,553 |
| 2023-10-31 | 125.00 | 126.00 | 125.00 | 125.50 | 79,386 |
| 2023-10-30 | 123.50 | 125.50 | 122.50 | 122.50 | 68,608 |
| 2023-10-27 | 122.50 | 124.00 | 122.50 | 122.50 | 36,262 |
| 2023-10-26 | 121.00 | 122.50 | 121.00 | 122.50 | 142,515 |
| 2023-10-25 | 119.25 | 121.50 | 121.00 | 121.00 | 207,429 |
| 2023-10-24 | 121.00 | 121.00 | 119.25 | 121.00 | 47,123 |
| 2023-10-23 | 120.00 | 120.00 | 118.50 | 120.00 | 2,094,639 |
| 2023-10-20 | 116.00 | 119.50 | 115.00 | 119.50 | 138,352 |
| 2023-10-19 | 115.00 | 116.00 | 115.00 | 116.00 | 72,969 |
| 2023-10-18 | 115.00 | 117.00 | 115.00 | 115.00 | 84,950 |
| 2023-10-17 | 115.00 | 118.00 | 114.50 | 118.00 | 94,874 |
| 2023-10-16 | 114.00 | 116.00 | 114.00 | 116.00 | 28,004 |
| 2023-10-13 | 116.00 | 116.00 | 114.00 | 114.00 | 58,414 |
| 2023-10-12 | 113.50 | 114.50 | 114.00 | 114.50 | 667,364 |
| 2023-10-11 | 111.50 | 114.00 | 111.50 | 114.00 | 298,907 |
| 2023-10-10 | 111.75 | 111.75 | 111.50 | 111.50 | 86,545 |
| 2023-10-09 | 108.00 | 112.50 | 108.00 | 112.50 | 158,078 |
| 2023-10-06 | 108.00 | 108.00 | 108.00 | 108.00 | 114,515 |
| 2023-10-05 | 108.00 | 108.00 | 108.00 | 108.00 | 120,607 |
| 2023-10-04 | 108.00 | 108.00 | 108.00 | 108.00 | 54,159 |
| 2023-10-03 | 106.50 | 112.25 | 108.00 | 108.50 | 509,795 |
| 2023-10-02 | 98.50 | 108.00 | 105.00 | 106.50 | 264,972 |
| 2023-09-29 | 101.50 | 101.50 | 100.50 | 100.50 | 13,677,309 |
| 2023-09-28 | 105.50 | 105.50 | 100.00 | 100.00 | 373,325 |
| 2023-09-27 | 102.00 | 103.50 | 102.00 | 103.50 | 110,634 |
| 2023-09-26 | 102.00 | 102.00 | 102.00 | 102.00 | 76,306 |
| 2023-09-25 | 102.50 | 103.00 | 100.50 | 102.00 | 75,509 |
| 2023-09-22 | 105.00 | 105.00 | 101.00 | 101.00 | 92,458 |
| 2023-09-21 | 102.50 | 102.50 | 102.00 | 102.00 | 45,649 |
| 2023-09-20 | 103.00 | 103.00 | 102.00 | 102.50 | 80,929 |
| 2023-09-19 | 101.00 | 102.50 | 101.00 | 101.00 | 135,338 |
| 2023-09-18 | 103.00 | 105.00 | 101.00 | 102.50 | 60,791 |
| 2023-09-15 | 101.50 | 102.00 | 101.50 | 101.50 | 36,847 |
| 2023-09-14 | 102.00 | 102.00 | 102.00 | 102.00 | 51,296 |
| 2023-09-13 | 102.00 | 102.00 | 100.00 | 102.00 | 91,544 |
| 2023-09-12 | 102.50 | 103.00 | 102.00 | 102.00 | 127,743 |
| 2023-09-11 | 102.50 | 102.50 | 102.50 | 102.50 | 56,738 |
| 2023-09-08 | 102.50 | 102.50 | 102.50 | 102.50 | 35,794 |
| 2023-09-07 | 101.50 | 101.00 | 101.00 | 101.00 | 100,531 |
| 2023-09-06 | 101.50 | 105.00 | 101.50 | 101.50 | 23,733 |
| 2023-09-05 | 101.50 | 102.00 | 101.50 | 101.50 | 11,739 |
| 2023-09-04 | 100.00 | 104.00 | 100.00 | 102.50 | 137,574 |
| 2023-09-01 | 102.00 | 103.00 | 98.50 | 103.00 | 184,549 |
| 2023-08-31 | 103.50 | 103.00 | 103.00 | 103.00 | 65,399 |
| 2023-08-30 | 104.00 | 104.00 | 103.50 | 103.50 | 52,958 |
| 2023-08-29 | 104.00 | 104.00 | 103.50 | 103.50 | 99,636 |
| 2023-08-28 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-08-25 | 104.00 | 105.00 | 103.00 | 103.00 | 47,631 |
| 2023-08-24 | 105.00 | 105.00 | 105.00 | 105.00 | 2,400 |
| 2023-08-23 | 103.50 | 105.00 | 105.00 | 105.00 | 55,051 |
| 2023-08-22 | 103.50 | 103.50 | 103.00 | 103.50 | 5,024 |
| 2023-08-21 | 104.50 | 103.00 | 103.00 | 103.00 | 35,031 |
| 2023-08-18 | 104.50 | 102.50 | 102.50 | 102.50 | 24,224 |
| 2023-08-17 | 104.50 | 106.00 | 106.00 | 106.00 | 30,578 |
| 2023-08-16 | 104.50 | 104.50 | 104.50 | 104.50 | 709 |
| 2023-08-15 | 103.00 | 106.00 | 104.50 | 104.50 | 22,851 |
| 2023-08-14 | 103.00 | 103.00 | 103.00 | 103.00 | 1,000 |
| 2023-08-11 | 105.00 | 105.00 | 103.00 | 103.00 | 16,704 |
| 2023-08-10 | 105.00 | 104.00 | 104.00 | 104.00 | 38,851 |
| 2023-08-09 | 107.50 | 106.00 | 105.00 | 105.00 | 59,287 |
| 2023-08-08 | 102.50 | 107.50 | 102.50 | 107.50 | 49,899 |
| 2023-08-07 | 102.50 | 102.50 | 102.50 | 102.50 | 35,281 |
| 2023-08-04 | 102.50 | 102.50 | 102.50 | 102.50 | 12,696 |
| 2023-08-03 | 102.50 | 102.50 | 102.50 | 102.50 | 5,040 |
| 2023-08-02 | 103.50 | 102.50 | 102.00 | 102.50 | 55,655 |
| 2023-08-01 | 103.00 | 104.50 | 102.50 | 102.50 | 175,036 |
| 2023-07-31 | 104.50 | 104.50 | 103.50 | 103.50 | 71,700 |
| 2023-07-28 | 104.50 | 104.50 | 104.50 | 104.50 | 3,318 |
| 2023-07-27 | 103.00 | 104.50 | 102.50 | 104.50 | 70,025 |
| 2023-07-26 | 109.50 | 108.50 | 106.00 | 106.00 | 184,643 |
| 2023-07-25 | 109.50 | 109.50 | 109.50 | 109.50 | 3,090 |
| 2023-07-24 | 111.00 | 111.00 | 109.50 | 109.50 | 31,990 |
| 2023-07-21 | 111.00 | 111.00 | 111.00 | 111.00 | 19,379 |
| 2023-07-20 | 109.00 | 111.00 | 109.00 | 111.00 | 53,128 |
| 2023-07-19 | 104.50 | 109.00 | 104.50 | 109.00 | 141,181 |
| 2023-07-18 | 105.00 | 105.00 | 104.00 | 105.00 | 50,141 |
| 2023-07-17 | 104.50 | 106.00 | 104.50 | 104.50 | 19,887 |
| 2023-07-14 | 110.50 | 110.50 | 104.50 | 104.50 | 283,668 |
| 2023-07-13 | 109.50 | 109.50 | 109.50 | 109.50 | 58,023 |
| 2023-07-12 | 114.50 | 114.50 | 109.50 | 109.50 | 90,089 |
| 2023-07-11 | 114.50 | 114.50 | 114.50 | 114.50 | 33,050 |
| 2023-07-10 | 114.50 | 114.50 | 113.50 | 114.50 | 76,588 |
| 2023-07-07 | 115.50 | 115.50 | 115.50 | 115.50 | 37,767 |
| 2023-07-06 | 122.50 | 122.50 | 114.00 | 115.50 | 1,715,219 |
| 2023-07-05 | 122.00 | 122.00 | 122.00 | 122.00 | 16,420 |
| 2023-07-04 | 122.00 | 122.00 | 122.00 | 122.00 | 20,912 |
| 2023-07-03 | 123.00 | 123.00 | 123.00 | 123.00 | 24,626 |
| 2023-06-30 | 122.00 | 123.00 | 122.00 | 123.00 | 62,946 |
| 2023-06-29 | 122.00 | 122.00 | 122.00 | 122.00 | 27,538 |
| 2023-06-28 | 122.00 | 122.00 | 122.00 | 122.00 | 132,122 |
| 2023-06-27 | 122.00 | 122.00 | 122.00 | 122.00 | 41,365 |
| 2023-06-26 | 123.50 | 123.50 | 122.00 | 122.00 | 90,931 |
| 2023-06-23 | 124.00 | 124.00 | 124.00 | 124.00 | 32,599 |
| 2023-06-22 | 124.00 | 124.00 | 124.00 | 124.00 | 58,304 |
| 2023-06-21 | 124.00 | 124.00 | 124.00 | 124.00 | 12,036 |
| 2023-06-20 | 123.50 | 124.00 | 123.50 | 124.00 | 173,650 |
| 2023-06-19 | 123.50 | 123.50 | 123.50 | 123.50 | 11,614 |
| 2023-06-16 | 123.00 | 123.50 | 123.00 | 123.50 | 44,368 |
| 2023-06-15 | 123.00 | 123.00 | 122.50 | 123.00 | 34,008 |
| 2023-06-14 | 120.00 | 123.00 | 120.00 | 123.00 | 40,862 |
| 2023-06-13 | 122.00 | 122.00 | 122.00 | 122.00 | 29,527 |
| 2023-06-12 | 122.00 | 121.00 | 121.00 | 121.00 | 105,129 |
| 2023-06-09 | 123.00 | 123.00 | 122.00 | 122.00 | 65,079 |
| 2023-06-08 | 126.00 | 126.00 | 123.00 | 123.00 | 38,626 |
| 2023-06-07 | 126.00 | 126.00 | 126.00 | 126.00 | 17,509 |
| 2023-06-06 | 127.00 | 127.00 | 126.00 | 126.00 | 13,144 |
| 2023-06-05 | 127.00 | 127.00 | 127.00 | 127.00 | 12,007 |
| 2023-06-02 | 127.00 | 127.00 | 127.00 | 127.00 | 1,696 |
| 2023-06-01 | 127.00 | 127.00 | 127.00 | 127.00 | 28,076 |
| 2023-05-31 | 126.00 | 127.00 | 126.00 | 127.00 | 185,518 |
| 2023-05-30 | 126.00 | 126.00 | 126.00 | 126.00 | 14,782 |
| 2023-05-29 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2023-05-26 | 125.50 | 126.00 | 125.50 | 126.00 | 52,075 |
| 2023-05-25 | 125.00 | 127.00 | 125.00 | 125.50 | 76,879 |
| 2023-05-24 | 125.00 | 125.00 | 122.50 | 125.00 | 62,291 |
| 2023-05-23 | 125.00 | 123.50 | 123.50 | 123.50 | 14,397 |
| 2023-05-22 | 125.00 | 125.00 | 125.00 | 125.00 | 24,417 |
| 2023-05-19 | 122.50 | 124.50 | 123.50 | 124.50 | 102,880 |
| 2023-05-18 | 122.50 | 120.50 | 120.50 | 120.50 | 18,285 |
| 2023-05-17 | 123.50 | 124.00 | 122.50 | 122.50 | 38,605 |
| 2023-05-16 | 125.50 | 125.50 | 123.00 | 123.00 | 68,688 |
| 2023-05-15 | 125.50 | 126.00 | 125.50 | 126.00 | 56,558 |
| 2023-05-12 | 125.50 | 125.50 | 125.50 | 125.50 | 43,368 |
| 2023-05-11 | 124.50 | 125.50 | 124.50 | 125.50 | 24,311 |
| 2023-05-10 | 117.00 | 124.50 | 117.00 | 124.50 | 195,758 |
| 2023-05-09 | 117.50 | 117.50 | 116.50 | 117.00 | 108,991 |
| 2023-05-08 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2023-05-05 | 117.50 | 117.50 | 117.50 | 117.50 | 141,147 |
| 2023-05-04 | 117.50 | 117.50 | 117.50 | 117.50 | 54,839 |
| 2023-05-03 | 117.50 | 117.50 | 117.50 | 117.50 | 44,595 |
| 2023-05-02 | 116.50 | 118.00 | 117.00 | 117.50 | 105,938 |
| 2023-05-01 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-04-28 | 114.50 | 116.00 | 116.00 | 116.00 | 171,388 |
| 2023-04-27 | 114.50 | 114.50 | 114.50 | 114.50 | 4,633 |
| 2023-04-26 | 114.50 | 114.50 | 114.50 | 114.50 | 1,187 |
| 2023-04-25 | 114.50 | 114.50 | 114.50 | 114.50 | 16,805 |
| 2023-04-24 | 116.00 | 116.00 | 114.50 | 114.50 | 38,148 |
| 2023-04-21 | 116.00 | 117.00 | 116.00 | 116.00 | 94,568 |
| 2023-04-20 | 116.00 | 116.00 | 116.00 | 116.00 | 18,096 |
| 2023-04-19 | 116.00 | 116.00 | 116.00 | 116.00 | 66,991 |
| 2023-04-18 | 116.00 | 116.00 | 116.00 | 116.00 | 22,744 |
| 2023-04-17 | 116.00 | 114.00 | 114.00 | 114.00 | 23,987 |
| 2023-04-14 | 114.50 | 116.00 | 114.00 | 114.00 | 128,697 |
| 2023-04-13 | 114.50 | 116.00 | 113.50 | 114.50 | 285,979 |
| 2023-04-12 | 113.50 | 114.50 | 113.50 | 114.50 | 65,647 |
| 2023-04-11 | 115.50 | 115.50 | 110.00 | 112.50 | 191,184 |
| 2023-04-10 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2023-04-07 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2023-04-06 | 115.50 | 115.50 | 115.50 | 115.50 | 16,602 |
| 2023-04-05 | 115.50 | 116.00 | 116.00 | 116.00 | 172,527 |
| 2023-04-04 | 117.50 | 117.50 | 115.50 | 115.50 | 152,216 |
| 2023-04-03 | 118.50 | 118.50 | 117.50 | 117.50 | 31,732 |
| 2023-03-31 | 118.50 | 118.50 | 118.50 | 118.50 | 14,469 |
| 2023-03-30 | 118.50 | 118.00 | 118.00 | 118.00 | 28,643 |
| 2023-03-29 | 118.00 | 118.50 | 118.00 | 118.50 | 9,952 |
| 2023-03-28 | 118.50 | 118.50 | 118.00 | 118.00 | 34,239 |
| 2023-03-27 | 120.00 | 120.00 | 118.50 | 118.50 | 145,943 |
| 2023-03-24 | 122.50 | 122.50 | 120.00 | 120.00 | 92,038 |
| 2023-03-23 | 122.50 | 122.50 | 122.50 | 122.50 | 65,553 |
| 2023-03-22 | 122.50 | 120.00 | 120.00 | 120.00 | 12,185 |
| 2023-03-21 | 122.75 | 122.75 | 122.50 | 122.50 | 44,248 |
| 2023-03-20 | 118.00 | 122.75 | 118.00 | 122.75 | 49,916 |
| 2023-03-17 | 122.50 | 123.50 | 121.00 | 121.00 | 17,998 |
| 2023-03-16 | 120.50 | 122.50 | 120.50 | 122.50 | 39,791 |
| 2023-03-15 | 125.00 | 131.00 | 120.50 | 120.50 | 321,162 |
| 2023-03-14 | 130.50 | 131.00 | 128.00 | 128.00 | 78,672 |
| 2023-03-13 | 128.00 | 130.50 | 129.00 | 130.00 | 155,529 |
| 2023-03-10 | 128.50 | 127.00 | 126.00 | 127.00 | 86,859 |
| 2023-03-09 | 132.00 | 132.00 | 128.50 | 128.50 | 79,897 |
| 2023-03-08 | 138.50 | 138.50 | 132.00 | 132.00 | 176,583 |
| 2023-03-07 | 139.50 | 140.00 | 138.50 | 138.50 | 177,494 |
| 2023-03-06 | 133.00 | 142.00 | 133.00 | 142.00 | 380,343 |
| 2023-03-03 | 127.50 | 133.00 | 132.00 | 132.00 | 427,747 |
| 2023-03-02 | 122.00 | 126.00 | 126.00 | 126.00 | 419,320 |
| 2023-03-01 | 123.00 | 123.00 | 123.00 | 123.00 | 103,984 |
| 2023-02-28 | 125.00 | 125.00 | 123.00 | 123.00 | 59,637 |
| 2023-02-27 | 125.50 | 125.50 | 125.00 | 125.50 | 192,500 |
| 2023-02-24 | 123.00 | 124.50 | 124.50 | 124.50 | 521,184 |
| 2023-02-23 | 115.50 | 115.50 | 115.50 | 115.50 | 20,555 |
| 2023-02-22 | 120.50 | 118.00 | 115.00 | 115.00 | 104,069 |
| 2023-02-21 | 122.00 | 122.00 | 121.50 | 121.50 | 77,991 |
| 2023-02-20 | 118.50 | 123.00 | 123.00 | 123.00 | 166,443 |
| 2023-02-17 | 117.50 | 120.00 | 117.50 | 119.50 | 78,746 |
| 2023-02-16 | 116.50 | 117.50 | 116.50 | 117.50 | 54,622 |
| 2023-02-15 | 116.50 | 116.50 | 115.50 | 115.50 | 85,008 |
| 2023-02-14 | 117.50 | 117.50 | 116.50 | 116.50 | 47,562 |
| 2023-02-13 | 117.50 | 117.50 | 117.50 | 117.50 | 28,202 |
| 2023-02-10 | 117.50 | 117.50 | 117.00 | 117.50 | 66,561 |
| 2023-02-09 | 119.50 | 119.50 | 117.50 | 117.50 | 55,840 |
| 2023-02-08 | 122.50 | 120.50 | 119.50 | 119.50 | 72,305 |
| 2023-02-07 | 122.50 | 122.50 | 121.50 | 122.50 | 147,785 |
| 2023-02-06 | 123.50 | 122.50 | 120.50 | 122.50 | 95,543 |
| 2023-02-03 | 130.00 | 134.00 | 121.00 | 123.50 | 286,730 |
| 2023-02-02 | 133.00 | 134.00 | 132.00 | 132.00 | 15,674 |
| 2023-02-01 | 134.00 | 134.00 | 133.00 | 133.00 | 92,390 |
| 2023-01-31 | 135.00 | 140.00 | 133.00 | 134.00 | 197,927 |
| 2023-01-30 | 127.50 | 135.00 | 130.00 | 135.00 | 381,408 |
| 2023-01-27 | 119.00 | 125.00 | 121.00 | 125.00 | 472,622 |
| 2023-01-26 | 115.50 | 119.00 | 115.00 | 119.00 | 251,830 |
| 2023-01-25 | 116.00 | 116.50 | 116.50 | 116.50 | 234,726 |
| 2023-01-24 | 115.50 | 115.00 | 115.00 | 115.00 | 51,690 |
| 2023-01-23 | 115.00 | 116.00 | 113.00 | 115.50 | 247,334 |
| 2023-01-20 | 112.50 | 115.00 | 110.00 | 113.00 | 133,566 |
| 2023-01-19 | 112.50 | 115.00 | 115.00 | 115.00 | 43,913 |
| 2023-01-18 | 111.50 | 113.00 | 112.00 | 113.00 | 49,548 |
| 2023-01-17 | 108.00 | 111.50 | 110.00 | 110.00 | 72,055 |
| 2023-01-16 | 112.50 | 112.50 | 104.00 | 108.00 | 204,998 |
| 2023-01-13 | 111.00 | 115.00 | 115.00 | 115.00 | 167,184 |
| 2023-01-12 | 106.50 | 113.25 | 106.50 | 111.00 | 175,559 |
| 2023-01-11 | 103.50 | 106.50 | 105.00 | 106.50 | 51,452 |
| 2023-01-10 | 99.60 | 103.50 | 99.60 | 103.50 | 80,424 |
| 2023-01-09 | 103.50 | 105.00 | 102.50 | 103.50 | 47,574 |
| 2023-01-06 | 101.00 | 104.00 | 103.50 | 103.50 | 71,854 |
| 2023-01-05 | 98.00 | 101.00 | 98.00 | 101.00 | 94,560 |
| 2023-01-04 | 98.50 | 98.50 | 97.40 | 98.50 | 26,034 |
| 2023-01-03 | 97.40 | 98.50 | 97.00 | 98.50 | 98,904 |
| 2023-01-02 | 97.00 | 97.00 | 97.00 | 97.00 | 0 |
| 2022-12-30 | 96.00 | 98.00 | 97.00 | 97.00 | 35,178 |
| 2022-12-29 | 94.00 | 96.00 | 94.00 | 96.00 | 58,094 |
| 2022-12-28 | 94.00 | 93.00 | 93.00 | 93.00 | 11,798 |
| 2022-12-27 | 94.00 | 94.00 | 94.00 | 94.00 | 0 |
| 2022-12-26 | 94.00 | 94.00 | 94.00 | 94.00 | 0 |
| 2022-12-23 | 94.00 | 94.00 | 94.00 | 94.00 | 10,214 |
| 2022-12-22 | 96.50 | 95.40 | 95.40 | 95.40 | 36,801 |
| 2022-12-21 | 98.50 | 98.50 | 96.00 | 96.50 | 97,477 |
| 2022-12-20 | 98.50 | 98.50 | 98.50 | 98.50 | 0 |
| 2022-12-19 | 98.50 | 98.50 | 98.50 | 98.50 | 1,007 |
| 2022-12-16 | 98.00 | 98.50 | 97.40 | 98.50 | 45,130 |
| 2022-12-15 | 100.00 | 100.00 | 98.50 | 98.50 | 84,516 |
| 2022-12-14 | 98.00 | 100.00 | 98.00 | 100.00 | 10,324 |
| 2022-12-13 | 111.50 | 111.50 | 96.00 | 100.50 | 330,908 |
| 2022-12-12 | 112.00 | 112.00 | 111.50 | 111.50 | 42,093 |
| 2022-12-09 | 112.00 | 112.00 | 112.00 | 112.00 | 12,763 |
| 2022-12-08 | 114.00 | 114.00 | 112.00 | 112.00 | 53,956 |
| 2022-12-07 | 114.00 | 114.00 | 114.00 | 114.00 | 28,574 |
| 2022-12-06 | 115.50 | 116.00 | 115.00 | 115.00 | 137,430 |
| 2022-12-05 | 115.50 | 115.50 | 115.50 | 115.50 | 9,995 |
| 2022-12-02 | 115.50 | 115.50 | 115.00 | 115.00 | 120,213 |
| 2022-12-01 | 114.50 | 115.00 | 114.00 | 114.00 | 88,691 |
| 2022-11-30 | 114.50 | 115.00 | 114.50 | 114.50 | 94,974 |
| 2022-11-29 | 114.00 | 115.00 | 114.00 | 114.00 | 255,038 |
| 2022-11-28 | 115.00 | 115.00 | 114.00 | 114.00 | 22,642 |
| 2022-11-25 | 115.00 | 115.00 | 115.00 | 115.00 | 23,687 |
| 2022-11-24 | 115.00 | 115.00 | 115.00 | 115.00 | 51,720 |
| 2022-11-23 | 115.00 | 115.00 | 115.00 | 115.00 | 38,000 |
| 2022-11-22 | 114.00 | 115.00 | 114.00 | 115.00 | 11,250 |
| 2022-11-21 | 116.00 | 116.00 | 114.00 | 114.00 | 263,564 |
| 2022-11-18 | 114.00 | 114.00 | 114.00 | 114.00 | 46,726 |
| 2022-11-17 | 113.00 | 115.00 | 115.00 | 115.00 | 90,540 |
| 2022-11-16 | 113.00 | 113.00 | 113.00 | 113.00 | 338,791 |
| 2022-11-15 | 115.00 | 115.00 | 113.00 | 113.00 | 126,453 |
| 2022-11-14 | 115.00 | 116.00 | 115.00 | 115.00 | 202,500 |
| 2022-11-11 | 110.00 | 114.50 | 110.00 | 114.50 | 242,132 |
| 2022-11-10 | 104.50 | 110.50 | 106.00 | 110.50 | 230,736 |
| 2022-11-09 | 103.00 | 105.00 | 104.50 | 104.50 | 82,993 |
| 2022-11-08 | 104.00 | 107.50 | 100.00 | 101.00 | 61,061 |
| 2022-11-07 | 98.00 | 102.50 | 102.50 | 102.50 | 257,911 |
| 2022-11-04 | 98.00 | 98.00 | 98.00 | 98.00 | 20,000 |
| 2022-11-03 | 97.00 | 98.00 | 97.00 | 98.00 | 115,646 |
| 2022-11-02 | 97.00 | 97.00 | 97.00 | 97.00 | 3,151 |
| 2022-11-01 | 97.00 | 97.00 | 97.00 | 97.00 | 18,808 |
| 2022-10-31 | 98.00 | 98.00 | 98.00 | 98.00 | 17,462 |
| 2022-10-28 | 98.00 | 98.00 | 98.00 | 98.00 | 8,127 |
| 2022-10-27 | 98.00 | 98.00 | 98.00 | 98.00 | 5,746 |
| 2022-10-26 | 98.00 | 98.00 | 98.00 | 98.00 | 23,217 |
| 2022-10-25 | 97.50 | 98.00 | 97.50 | 98.00 | 5,419 |
| 2022-10-24 | 97.50 | 97.50 | 97.50 | 97.50 | 7,662 |
| 2022-10-21 | 97.50 | 97.00 | 97.00 | 97.00 | 12,220 |
| 2022-10-20 | 97.50 | 97.50 | 97.50 | 97.50 | 8,649 |
| 2022-10-19 | 98.00 | 98.00 | 97.50 | 97.50 | 14,766 |
| 2022-10-18 | 100.00 | 100.00 | 98.00 | 98.00 | 25,263 |
| 2022-10-17 | 102.00 | 102.00 | 100.00 | 100.00 | 9,511 |
| 2022-10-14 | 102.00 | 102.00 | 99.00 | 102.00 | 9,370 |
| 2022-10-13 | 102.00 | 102.00 | 102.00 | 102.00 | 35,481 |
| 2022-10-12 | 102.00 | 102.00 | 102.00 | 102.00 | 11,102 |
| 2022-10-11 | 102.50 | 102.50 | 99.00 | 99.00 | 20,789 |
| 2022-10-10 | 102.50 | 102.50 | 102.50 | 102.50 | 26,172 |
| 2022-10-07 | 104.00 | 104.00 | 101.50 | 102.50 | 42,006 |
| 2022-10-06 | 102.50 | 102.50 | 101.50 | 101.50 | 11,328 |
| 2022-10-05 | 100.00 | 104.50 | 100.00 | 102.00 | 35,566 |
| 2022-10-04 | 98.00 | 103.00 | 102.00 | 103.00 | 124,554 |
| 2022-10-03 | 97.50 | 99.00 | 95.00 | 95.00 | 107,166 |
| 2022-09-30 | 103.00 | 105.00 | 97.00 | 97.50 | 114,431 |
| 2022-09-29 | 108.00 | 110.00 | 102.00 | 102.00 | 449,575 |
| 2022-09-28 | 100.50 | 99.60 | 98.50 | 98.50 | 128,695 |
| 2022-09-27 | 102.00 | 103.00 | 100.50 | 100.50 | 40,585 |
| 2022-09-26 | 97.50 | 102.50 | 101.50 | 102.00 | 111,478 |
| 2022-09-23 | 98.50 | 99.00 | 97.50 | 97.50 | 105,060 |
| 2022-09-22 | 97.00 | 101.00 | 101.00 | 101.00 | 201,407 |
| 2022-09-21 | 89.50 | 94.20 | 94.20 | 94.20 | 120,185 |
| 2022-09-20 | 91.00 | 91.00 | 89.50 | 89.50 | 14,423 |
| 2022-09-19 | 91.00 | 91.00 | 91.00 | 91.00 | 0 |
| 2022-09-16 | 91.00 | 91.00 | 91.00 | 91.00 | 137,158 |
| 2022-09-15 | 80.50 | 93.00 | 84.00 | 93.00 | 518,356 |
| 2022-09-14 | 80.00 | 80.00 | 79.50 | 79.50 | 1,316 |
| 2022-09-13 | 80.00 | 80.00 | 80.00 | 80.00 | 11,054 |
| 2022-09-12 | 78.00 | 80.00 | 78.00 | 80.00 | 205,006 |
| 2022-09-09 | 78.00 | 78.00 | 76.00 | 78.00 | 11,042 |
| 2022-09-08 | 78.00 | 78.00 | 78.00 | 78.00 | 0 |
| 2022-09-07 | 78.00 | 78.00 | 78.00 | 78.00 | 7,115 |
| 2022-09-06 | 78.00 | 78.00 | 78.00 | 78.00 | 18,104 |
| 2022-09-05 | 78.50 | 78.00 | 78.00 | 78.00 | 51,230 |
| 2022-09-02 | 78.50 | 78.50 | 78.50 | 78.50 | 1,479 |
| 2022-09-01 | 78.50 | 78.50 | 78.50 | 78.50 | 299 |
| 2022-08-31 | 78.50 | 78.50 | 78.50 | 78.50 | 6,773 |
| 2022-08-30 | 78.50 | 78.50 | 78.50 | 78.50 | 5,650 |
| 2022-08-29 | 78.50 | 78.50 | 78.50 | 78.50 | 0 |
| 2022-08-26 | 78.50 | 78.50 | 78.50 | 78.50 | 26,459 |
| 2022-08-25 | 78.50 | 78.50 | 78.50 | 78.50 | 3,590 |
| 2022-08-24 | 78.50 | 78.50 | 78.50 | 78.50 | 6,317 |
| 2022-08-23 | 78.50 | 78.50 | 77.50 | 78.50 | 21,859 |
| 2022-08-22 | 80.00 | 80.00 | 78.50 | 78.50 | 19,970 |
| 2022-08-19 | 80.00 | 80.00 | 80.00 | 80.00 | 1,320 |
| 2022-08-18 | 80.00 | 80.00 | 80.00 | 80.00 | 25,924 |
| 2022-08-17 | 80.00 | 80.00 | 80.00 | 80.00 | 1,630 |
| 2022-08-16 | 80.00 | 80.00 | 80.00 | 80.00 | 9,548 |
| 2022-08-15 | 80.00 | 80.00 | 80.00 | 80.00 | 28,561 |
| 2022-08-12 | 80.50 | 80.50 | 80.00 | 80.00 | 13,319 |
| 2022-08-11 | 80.50 | 82.00 | 82.00 | 82.00 | 18,643 |
| 2022-08-10 | 80.50 | 80.50 | 80.50 | 80.50 | 14,292 |
| 2022-08-09 | 81.00 | 81.00 | 81.00 | 80.50 | 293,780 |
| 2022-08-08 | 78.50 | 81.00 | 79.50 | 80.50 | 33,609 |
| 2022-08-05 | 72.00 | 78.50 | 77.00 | 78.00 | 366,763 |
| 2022-08-04 | 72.00 | 70.20 | 70.20 | 70.20 | 25,290 |
| 2022-08-03 | 72.00 | 72.00 | 72.00 | 72.00 | 6,311 |
| 2022-08-02 | 71.50 | 72.00 | 71.50 | 72.00 | 1,347 |
| 2022-08-01 | 71.50 | 71.50 | 69.00 | 71.50 | 3,249 |
| 2022-07-29 | 70.50 | 71.50 | 70.50 | 71.50 | 7,324 |
| 2022-07-28 | 70.00 | 70.50 | 70.00 | 70.50 | 189,083 |
| 2022-07-27 | 70.00 | 70.00 | 70.00 | 70.00 | 10,554 |
| 2022-07-26 | 70.00 | 70.00 | 70.00 | 70.00 | 29,733 |
| 2022-07-25 | 70.00 | 70.00 | 70.00 | 70.00 | 5,162 |
| 2022-07-22 | 69.50 | 70.00 | 69.50 | 70.00 | 2,766 |
| 2022-07-21 | 68.00 | 69.50 | 68.00 | 69.50 | 21,003 |
| 2022-07-20 | 72.50 | 72.50 | 68.00 | 68.00 | 44,879 |
| 2022-07-19 | 76.00 | 75.00 | 72.00 | 72.50 | 53,842 |
| 2022-07-18 | 75.50 | 76.00 | 75.50 | 76.00 | 35,896 |
| 2022-07-15 | 72.00 | 75.50 | 72.00 | 75.50 | 126,386 |
| 2022-07-14 | 72.00 | 72.00 | 72.00 | 72.00 | 77,166 |
| 2022-07-13 | 72.00 | 72.00 | 72.00 | 72.00 | 29,060 |
| 2022-07-12 | 72.00 | 72.00 | 72.00 | 72.00 | 15,627 |
| 2022-07-11 | 72.00 | 72.00 | 72.00 | 72.00 | 130,749 |
| 2022-07-08 | 72.50 | 72.50 | 70.00 | 72.00 | 20,784 |
| 2022-07-07 | 72.50 | 72.50 | 72.50 | 72.50 | 20,798 |
| 2022-07-06 | 73.50 | 73.50 | 72.50 | 72.50 | 8,661 |
| 2022-07-05 | 75.50 | 75.50 | 73.50 | 73.50 | 140,743 |
| 2022-07-04 | 75.50 | 76.50 | 75.50 | 75.50 | 38,497 |
| 2022-07-01 | 76.50 | 74.00 | 74.00 | 74.00 | 8,111 |
| 2022-06-30 | 76.50 | 75.00 | 75.00 | 75.00 | 31,606 |
| 2022-06-29 | 76.50 | 76.50 | 76.50 | 76.50 | 18,741 |
| 2022-06-28 | 76.50 | 76.50 | 76.50 | 76.50 | 11,240 |
| 2022-06-27 | 78.50 | 76.50 | 76.00 | 76.50 | 9,894 |
| 2022-06-24 | 78.50 | 79.00 | 77.00 | 78.00 | 24,458 |
| 2022-06-23 | 78.50 | 77.00 | 77.00 | 77.00 | 11,907 |
| 2022-06-22 | 78.50 | 78.50 | 78.50 | 78.50 | 19,152 |
| 2022-06-21 | 78.50 | 79.00 | 79.00 | 78.50 | 22,359 |
| 2022-06-20 | 77.00 | 78.50 | 77.00 | 78.50 | 31,088 |
| 2022-06-17 | 77.00 | 79.00 | 75.00 | 79.00 | 73,712 |
| 2022-06-16 | 80.50 | 80.50 | 77.00 | 77.00 | 52,442 |
| 2022-06-15 | 80.50 | 80.50 | 80.50 | 80.50 | 15,316 |
| 2022-06-14 | 83.50 | 83.50 | 80.50 | 80.50 | 57,101 |
| 2022-06-13 | 84.00 | 85.00 | 83.50 | 83.50 | 49,421 |
| 2022-06-10 | 83.00 | 84.00 | 82.00 | 84.00 | 12,267 |
| 2022-06-09 | 82.50 | 82.00 | 82.00 | 82.00 | 25,270 |
| 2022-06-08 | 84.00 | 84.00 | 84.00 | 83.00 | 34,286 |
| 2022-06-07 | 80.00 | 83.00 | 79.00 | 83.00 | 97,386 |
| 2022-06-06 | 80.00 | 80.00 | 78.00 | 78.50 | 24,302 |
| 2022-06-03 | 77.50 | 77.50 | 77.50 | 77.50 | 0 |
| 2022-06-02 | 77.50 | 77.50 | 77.50 | 77.50 | 0 |
| 2022-06-01 | 79.00 | 79.00 | 77.50 | 77.50 | 31,877 |
| 2022-05-31 | 77.50 | 79.00 | 79.00 | 79.00 | 36,700 |
| 2022-05-30 | 74.50 | 78.00 | 75.50 | 77.50 | 78,351 |
| 2022-05-27 | 74.50 | 73.40 | 73.40 | 73.40 | 27,788 |
| 2022-05-26 | 72.50 | 74.50 | 72.50 | 74.50 | 55,373 |
| 2022-05-25 | 70.00 | 73.00 | 72.00 | 73.00 | 92,216 |
| 2022-05-24 | 69.00 | 70.00 | 66.50 | 70.00 | 46,729 |
| 2022-05-23 | 64.00 | 69.00 | 65.50 | 66.50 | 137,254 |
| 2022-05-20 | 63.50 | 64.00 | 63.50 | 64.00 | 50,505 |
| 2022-05-19 | 63.50 | 63.50 | 63.50 | 63.50 | 42,279 |
| 2022-05-18 | 61.50 | 63.50 | 61.50 | 63.50 | 40,178 |
| 2022-05-17 | 66.50 | 66.50 | 61.50 | 61.50 | 116,852 |
| 2022-05-16 | 68.00 | 68.00 | 66.50 | 66.50 | 24,473 |
| 2022-05-13 | 69.00 | 69.00 | 68.00 | 68.00 | 78,767 |
| 2022-05-12 | 72.00 | 72.00 | 69.00 | 69.00 | 47,495 |
| 2022-05-11 | 72.00 | 72.00 | 72.00 | 72.00 | 59,048 |
| 2022-05-10 | 76.50 | 74.00 | 70.00 | 70.00 | 186,378 |
| 2022-05-09 | 77.00 | 76.00 | 76.00 | 76.00 | 10,441 |
| 2022-05-06 | 76.50 | 76.50 | 76.50 | 76.50 | 44,105 |
| 2022-05-05 | 77.50 | 77.50 | 76.50 | 76.50 | 36,600 |
| 2022-05-04 | 78.00 | 78.00 | 77.00 | 77.50 | 30,003 |
| 2022-05-03 | 79.50 | 77.60 | 77.60 | 78.00 | 40,564 |
| 2022-05-02 | 79.50 | 79.50 | 79.50 | 79.50 | 0 |
| 2022-04-29 | 79.50 | 79.50 | 79.50 | 79.50 | 19,073 |
| 2022-04-28 | 80.00 | 80.00 | 79.00 | 79.50 | 30,571 |
| 2022-04-27 | 78.00 | 78.40 | 78.00 | 78.40 | 16,654 |
| 2022-04-26 | 79.00 | 78.00 | 78.00 | 78.00 | 46,918 |
| 2022-04-25 | 79.00 | 79.00 | 79.00 | 79.00 | 2,950 |
| 2022-04-22 | 78.00 | 79.00 | 78.00 | 79.00 | 51,284 |
| 2022-04-21 | 82.00 | 78.20 | 78.20 | 78.20 | 178,455 |
| 2022-04-20 | 80.00 | 82.00 | 80.00 | 82.00 | 51,359 |
| 2022-04-19 | 79.00 | 80.00 | 78.00 | 80.00 | 14,359 |
| 2022-04-18 | 79.00 | 79.00 | 79.00 | 79.00 | 0 |
| 2022-04-15 | 79.00 | 79.00 | 79.00 | 79.00 | 0 |
| 2022-04-14 | 80.00 | 80.00 | 78.00 | 79.00 | 58,532 |
| 2022-04-13 | 80.00 | 80.00 | 80.00 | 80.00 | 3,106 |
| 2022-04-12 | 80.00 | 80.00 | 80.00 | 80.00 | 31,588 |
| 2022-04-11 | 80.00 | 80.00 | 80.00 | 80.00 | 30,504 |
| 2022-04-08 | 80.00 | 80.00 | 80.00 | 80.00 | 73,615 |
| 2022-04-07 | 80.00 | 81.00 | 81.00 | 81.00 | 4,284 |
| 2022-04-06 | 80.50 | 80.50 | 80.00 | 80.00 | 27,823 |
| 2022-04-05 | 80.50 | 80.00 | 80.00 | 80.00 | 50,810 |
| 2022-04-04 | 80.50 | 80.00 | 80.00 | 80.00 | 83,165 |
| 2022-04-01 | 81.00 | 81.00 | 79.00 | 80.50 | 72,994 |
| 2022-03-31 | 85.50 | 82.00 | 82.00 | 82.00 | 98,812 |
| 2022-03-30 | 85.50 | 85.50 | 85.50 | 85.50 | 18,541 |
| 2022-03-29 | 85.50 | 85.50 | 83.00 | 85.50 | 27,339 |
| 2022-03-28 | 85.50 | 85.50 | 85.50 | 85.50 | 17,532 |
| 2022-03-25 | 85.50 | 85.50 | 85.50 | 85.50 | 10,000 |
| 2022-03-24 | 85.50 | 85.50 | 85.50 | 85.50 | 28,599 |
| 2022-03-23 | 85.50 | 85.50 | 85.50 | 85.50 | 90,560 |
| 2022-03-22 | 85.00 | 85.50 | 85.00 | 85.50 | 36,516 |
| 2022-03-21 | 84.00 | 86.50 | 84.00 | 85.00 | 77,244 |
| 2022-03-18 | 80.50 | 84.00 | 80.50 | 84.00 | 52,767 |
| 2022-03-17 | 80.50 | 80.50 | 80.50 | 80.50 | 8,313 |
| 2022-03-16 | 80.50 | 80.50 | 80.50 | 80.50 | 5,817 |
| 2022-03-15 | 81.50 | 81.50 | 80.50 | 80.50 | 115,467 |
| 2022-03-14 | 82.00 | 82.00 | 81.50 | 81.50 | 17,012 |
| 2022-03-11 | 77.00 | 82.00 | 79.00 | 82.00 | 141,870 |
| 2022-03-10 | 76.50 | 77.00 | 75.00 | 77.00 | 33,236 |
| 2022-03-09 | 76.00 | 76.00 | 75.00 | 76.50 | 30,554 |
| 2022-03-08 | 79.00 | 79.50 | 76.50 | 76.50 | 83,867 |
| 2022-03-07 | 80.00 | 81.00 | 79.00 | 79.00 | 132,539 |
| 2022-03-04 | 91.00 | 85.80 | 80.00 | 80.00 | 136,353 |
| 2022-03-03 | 91.00 | 92.00 | 91.00 | 91.00 | 74,431 |
| 2022-03-02 | 91.50 | 90.00 | 90.00 | 91.00 | 10,962 |
| 2022-03-01 | 93.50 | 93.50 | 91.50 | 91.50 | 38,323 |
| 2022-02-28 | 94.70 | 94.70 | 94.00 | 94.00 | 26,778 |
| 2022-02-25 | 94.20 | 94.70 | 94.20 | 94.70 | 13,068 |
| 2022-02-24 | 101.00 | 101.00 | 94.20 | 94.20 | 74,059 |
| 2022-02-23 | 101.50 | 102.00 | 99.00 | 101.00 | 26,667 |
| 2022-02-22 | 101.50 | 101.50 | 101.50 | 101.50 | 14,585 |
| 2022-02-21 | 101.50 | 101.50 | 99.00 | 101.50 | 18,542 |
| 2022-02-18 | 101.50 | 101.50 | 101.50 | 101.50 | 9,462 |
| 2022-02-17 | 99.50 | 101.00 | 99.50 | 101.00 | 13,723 |
| 2022-02-16 | 102.50 | 105.50 | 99.50 | 99.50 | 72,154 |
| 2022-02-15 | 100.00 | 102.50 | 99.00 | 102.50 | 45,648 |
| 2022-02-14 | 100.00 | 100.00 | 99.00 | 99.00 | 51,933 |
| 2022-02-11 | 98.60 | 100.00 | 97.00 | 100.00 | 39,659 |
| 2022-02-10 | 98.00 | 99.50 | 96.00 | 99.50 | 55,223 |
| 2022-02-09 | 93.00 | 98.20 | 94.00 | 98.20 | 47,713 |
| 2022-02-08 | 93.00 | 93.80 | 93.80 | 93.00 | 46,467 |
| 2022-02-07 | 93.00 | 93.00 | 93.00 | 93.00 | 7,309 |
| 2022-02-04 | 93.00 | 93.00 | 93.00 | 93.00 | 8,378 |
| 2022-02-03 | 91.00 | 92.60 | 91.00 | 93.00 | 28,523 |
| 2022-02-02 | 87.50 | 90.00 | 90.00 | 90.00 | 75,169 |
| 2022-02-01 | 87.50 | 88.60 | 87.50 | 87.50 | 37,559 |
| 2022-01-31 | 87.50 | 87.50 | 87.50 | 87.50 | 4,590 |
| 2022-01-28 | 86.50 | 87.50 | 86.50 | 87.50 | 43,156 |
| 2022-01-27 | 85.00 | 88.00 | 85.00 | 88.00 | 63,584 |
| 2022-01-26 | 86.00 | 88.00 | 85.00 | 88.00 | 102,603 |
| 2022-01-25 | 87.50 | 88.00 | 87.50 | 88.00 | 31,446 |
| 2022-01-24 | 92.00 | 91.00 | 87.50 | 87.50 | 79,689 |
| 2022-01-21 | 92.00 | 92.00 | 92.00 | 92.00 | 18,484 |
| 2022-01-20 | 92.00 | 92.00 | 92.00 | 92.00 | 1,475 |
| 2022-01-19 | 91.40 | 92.50 | 91.00 | 91.00 | 57,584 |
| 2022-01-18 | 93.60 | 93.60 | 92.50 | 92.50 | 56,481 |
| 2022-01-17 | 93.00 | 93.50 | 92.00 | 93.50 | 57,891 |
| 2022-01-14 | 93.50 | 93.50 | 93.00 | 93.00 | 10,807 |
| 2022-01-13 | 93.00 | 93.50 | 93.00 | 93.50 | 4,883 |
| 2022-01-12 | 93.00 | 92.00 | 92.00 | 93.00 | 55,036 |
| 2022-01-11 | 93.00 | 93.00 | 93.00 | 93.00 | 4,100 |
| 2022-01-10 | 95.00 | 95.00 | 93.00 | 93.00 | 21,677 |
| 2022-01-07 | 94.50 | 95.00 | 93.00 | 95.00 | 53,496 |
| 2022-01-06 | 94.50 | 94.50 | 94.50 | 94.50 | 46,170 |
| 2022-01-05 | 95.50 | 95.00 | 94.50 | 94.50 | 67,024 |
| 2022-01-04 | 88.50 | 95.50 | 92.40 | 95.50 | 134,434 |
| 2022-01-03 | 88.50 | 88.50 | 88.50 | 88.50 | 0 |
| 2021-12-31 | 88.00 | 88.50 | 88.00 | 88.50 | 6,080 |
| 2021-12-30 | 88.00 | 88.00 | 86.00 | 88.00 | 52,770 |
| 2021-12-29 | 88.50 | 86.00 | 86.00 | 88.00 | 80,767 |
| 2021-12-28 | 88.50 | 88.50 | 88.50 | 88.50 | 0 |
| 2021-12-27 | 88.50 | 88.50 | 88.50 | 88.50 | 0 |
| 2021-12-24 | 88.00 | 88.00 | 88.00 | 88.50 | 3,421 |
| 2021-12-23 | 88.50 | 88.00 | 88.00 | 88.00 | 131,244 |
| 2021-12-22 | 88.50 | 87.00 | 87.00 | 87.00 | 39,446 |
| 2021-12-21 | 87.00 | 87.00 | 87.00 | 87.00 | 116,481 |
| 2021-12-20 | 86.00 | 86.00 | 86.00 | 86.00 | 64,394 |
| 2021-12-17 | 86.00 | 87.00 | 86.00 | 86.00 | 31,627 |
| 2021-12-16 | 87.00 | 86.80 | 86.80 | 87.00 | 5,680 |
| 2021-12-15 | 88.50 | 88.00 | 87.00 | 87.00 | 51,116 |
| 2021-12-14 | 88.50 | 89.00 | 89.00 | 89.00 | 37,642 |
| 2021-12-13 | 90.50 | 90.50 | 89.00 | 89.00 | 20,246 |
| 2021-12-10 | 91.50 | 91.50 | 90.50 | 90.50 | 14,838 |
| 2021-12-09 | 89.20 | 89.20 | 89.20 | 91.50 | 19,770 |
| 2021-12-08 | 88.00 | 91.50 | 88.00 | 91.50 | 99,562 |
| 2021-12-07 | 90.00 | 90.00 | 89.50 | 89.50 | 11,102 |
| 2021-12-06 | 87.00 | 90.00 | 87.00 | 90.00 | 64,692 |
| 2021-12-03 | 89.00 | 89.00 | 87.00 | 87.00 | 57,571 |
| 2021-12-02 | 89.00 | 89.00 | 89.00 | 89.00 | 48,067 |
| 2021-12-01 | 90.50 | 91.50 | 89.00 | 89.00 | 96,358 |
| 2021-11-30 | 91.50 | 90.50 | 89.20 | 90.50 | 171,050 |
| 2021-11-29 | 91.50 | 91.50 | 91.00 | 91.50 | 7,808 |
| 2021-11-26 | 94.00 | 95.00 | 92.00 | 92.00 | 147,789 |
| 2021-11-25 | 94.00 | 95.50 | 94.00 | 95.50 | 20,206 |
| 2021-11-24 | 95.50 | 95.50 | 94.00 | 95.50 | 11,210 |
| 2021-11-23 | 98.00 | 99.00 | 99.00 | 99.00 | 41,247 |
| 2021-11-22 | 99.50 | 99.50 | 98.00 | 98.00 | 37,923 |
| 2021-11-19 | 102.50 | 102.50 | 98.50 | 99.50 | 65,969 |
| 2021-11-18 | 106.50 | 106.50 | 103.50 | 103.50 | 11,052 |
| 2021-11-17 | 110.00 | 110.00 | 106.50 | 106.50 | 62,250 |
| 2021-11-16 | 108.50 | 110.00 | 108.50 | 110.00 | 44,743 |
| 2021-11-15 | 108.50 | 109.00 | 108.50 | 108.50 | 8,252 |
| 2021-11-12 | 108.50 | 108.50 | 108.50 | 108.50 | 7,588 |
| 2021-11-11 | 108.50 | 109.00 | 108.50 | 108.50 | 54,952 |
| 2021-11-10 | 108.00 | 108.50 | 107.00 | 108.50 | 44,390 |
| 2021-11-09 | 110.00 | 110.00 | 108.00 | 108.00 | 150,718 |
| 2021-11-08 | 106.00 | 113.00 | 106.00 | 110.00 | 288,112 |
| 2021-11-05 | 102.50 | 108.00 | 102.50 | 108.00 | 73,189 |
| 2021-11-04 | 100.00 | 102.50 | 100.00 | 102.50 | 64,026 |
| 2021-11-03 | 100.00 | 100.00 | 100.00 | 100.00 | 28,033 |
| 2021-11-02 | 97.50 | 100.00 | 98.00 | 100.00 | 52,529 |
| 2021-11-01 | 100.00 | 95.00 | 95.00 | 95.00 | 128,645 |
| 2021-10-29 | 108.00 | 108.00 | 100.00 | 100.00 | 139,953 |
| 2021-10-28 | 108.00 | 108.00 | 107.50 | 108.00 | 10,812 |
| 2021-10-27 | 109.00 | 107.00 | 107.00 | 108.00 | 67,131 |
| 2021-10-26 | 110.50 | 109.00 | 108.00 | 108.00 | 49,931 |
| 2021-10-25 | 105.00 | 111.50 | 105.00 | 111.00 | 132,479 |
| 2021-10-22 | 104.50 | 107.00 | 105.75 | 107.00 | 66,294 |
| 2021-10-21 | 102.00 | 104.00 | 102.00 | 104.00 | 420,849 |
| 2021-10-20 | 101.00 | 102.50 | 101.00 | 102.00 | 467,873 |
| 2021-10-19 | 102.50 | 106.00 | 101.00 | 101.00 | 304,437 |
| 2021-10-18 | 101.50 | 101.50 | 101.00 | 101.00 | 19,344 |
| 2021-10-15 | 101.50 | 101.50 | 101.50 | 101.50 | 33,171 |
| 2021-10-14 | 101.00 | 102.00 | 101.00 | 101.50 | 682,434 |
| 2021-10-13 | 100.00 | 101.00 | 98.00 | 101.00 | 409,358 |
| 2021-10-12 | 100.00 | 100.00 | 100.00 | 100.00 | 218,682 |
| 2021-10-11 | 100.00 | 100.00 | 100.00 | 100.00 | 15,152 |
| 2021-10-08 | 99.80 | 100.00 | 98.50 | 100.00 | 118,748 |
| 2021-10-07 | 100.00 | 100.00 | 99.80 | 99.80 | 576,548 |
| 2021-10-06 | 103.50 | 103.50 | 99.80 | 100.00 | 57,723 |
| 2021-10-05 | 106.00 | 106.00 | 103.50 | 103.50 | 43,601 |
| 2021-10-04 | 107.50 | 107.50 | 106.00 | 106.00 | 84,018 |
| 2021-10-01 | 107.50 | 109.00 | 109.00 | 109.00 | 144,408 |
| 2021-09-30 | 107.50 | 109.00 | 109.00 | 109.00 | 110,849 |
| 2021-09-29 | 107.50 | 107.50 | 107.50 | 107.50 | 40,645 |
| 2021-09-28 | 107.50 | 106.00 | 106.00 | 106.00 | 32,919 |
| 2021-09-27 | 107.50 | 107.50 | 107.50 | 107.50 | 17,875 |
| 2021-09-24 | 109.00 | 109.00 | 105.00 | 107.50 | 7,272 |
| 2021-09-23 | 107.50 | 108.50 | 107.50 | 107.50 | 84,532 |
| 2021-09-22 | 107.50 | 105.00 | 105.00 | 107.50 | 28,498 |
| 2021-09-21 | 107.50 | 107.50 | 107.50 | 107.50 | 10,451 |
| 2021-09-20 | 107.50 | 107.50 | 107.50 | 107.50 | 118,406 |
| 2021-09-17 | 107.50 | 107.50 | 107.50 | 107.50 | 14,529 |
| 2021-09-16 | 107.50 | 108.50 | 108.50 | 107.50 | 13,538 |
| 2021-09-15 | 108.00 | 108.00 | 107.50 | 107.50 | 94,019 |
| 2021-09-14 | 108.00 | 108.00 | 108.00 | 108.00 | 15,840 |
| 2021-09-13 | 108.00 | 108.00 | 108.00 | 108.00 | 23,448 |
| 2021-09-10 | 108.00 | 108.00 | 108.00 | 108.00 | 11,520 |
| 2021-09-09 | 108.50 | 110.00 | 110.00 | 110.00 | 49,936 |
| 2021-09-08 | 108.00 | 108.50 | 108.50 | 108.50 | 62,782 |
| 2021-09-07 | 107.00 | 110.00 | 107.00 | 108.50 | 239,482 |
| 2021-09-06 | 103.00 | 107.00 | 103.00 | 107.00 | 55,937 |
| 2021-09-03 | 100.50 | 103.00 | 100.50 | 103.00 | 30,531 |
| 2021-09-02 | 99.00 | 100.50 | 99.00 | 100.50 | 18,793 |
| 2021-09-01 | 95.50 | 99.00 | 95.50 | 99.00 | 57,945 |
| 2021-08-31 | 94.50 | 95.50 | 94.50 | 95.50 | 23,827 |
| 2021-08-30 | 94.00 | 94.00 | 94.00 | 94.00 | 0 |
| 2021-08-27 | 94.00 | 94.00 | 94.00 | 94.00 | 43,261 |
| 2021-08-26 | 94.00 | 94.00 | 94.00 | 94.00 | 27,697 |
| 2021-08-25 | 91.50 | 94.00 | 91.50 | 94.00 | 94,669 |
| 2021-08-24 | 90.00 | 91.00 | 90.00 | 91.00 | 20,588 |
| 2021-08-23 | 90.00 | 90.00 | 90.00 | 90.00 | 119,395 |
| 2021-08-20 | 89.00 | 90.00 | 89.00 | 90.00 | 80,502 |
| 2021-08-19 | 90.00 | 90.00 | 89.00 | 89.00 | 139,789 |
| 2021-08-18 | 87.50 | 89.00 | 87.50 | 89.00 | 67,371 |
| 2021-08-17 | 87.50 | 87.50 | 87.50 | 87.50 | 13,806 |
| 2021-08-16 | 87.50 | 87.50 | 87.50 | 87.50 | 18,463 |
| 2021-08-13 | 87.50 | 87.00 | 87.00 | 87.00 | 19,953 |
| 2021-08-12 | 87.50 | 85.00 | 85.00 | 85.00 | 33,767 |
| 2021-08-11 | 87.00 | 87.50 | 87.00 | 87.50 | 15,385 |
| 2021-08-10 | 88.00 | 88.00 | 87.00 | 87.00 | 18,803 |
| 2021-08-09 | 86.00 | 87.00 | 84.00 | 86.50 | 121,875 |
| 2021-08-06 | 86.00 | 84.00 | 84.00 | 84.00 | 18,002 |
| 2021-08-05 | 86.00 | 86.00 | 86.00 | 86.00 | 10,154 |
| 2021-08-04 | 86.00 | 86.00 | 86.00 | 86.00 | 21,119 |
| 2021-08-03 | 87.50 | 87.50 | 86.00 | 86.00 | 76,454 |
| 2021-08-02 | 87.00 | 87.50 | 87.00 | 87.50 | 4,923 |
| 2021-07-30 | 87.00 | 87.00 | 87.00 | 87.00 | 18,616 |
| 2021-07-29 | 87.00 | 88.00 | 88.00 | 87.00 | 24,878 |
| 2021-07-28 | 86.00 | 88.00 | 88.00 | 88.00 | 100,188 |
| 2021-07-27 | 88.50 | 88.00 | 85.00 | 86.00 | 191,595 |