Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-13 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
| 2025-02-12 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
| 2025-02-11 | 47.50 | 47.50 | 47.50 | 47.50 | 11,303 |
| 2025-02-10 | 47.50 | 47.50 | 47.20 | 47.50 | 2,836 |
| 2025-02-07 | 47.50 | 47.50 | 47.50 | 47.50 | 24,019 |
| 2025-02-06 | 47.20 | 47.50 | 47.20 | 47.50 | 20,316 |
| 2025-02-05 | 47.10 | 47.20 | 47.20 | 47.20 | 9,939 |
| 2025-02-04 | 47.10 | 47.10 | 47.10 | 47.10 | 0 |
| 2025-02-03 | 47.10 | 47.10 | 47.10 | 47.10 | 1 |
| 2025-01-31 | 47.00 | 47.20 | 47.10 | 47.10 | 30,004 |
| 2025-01-30 | 47.00 | 47.00 | 47.00 | 47.00 | 7,101 |
| 2025-01-29 | 47.00 | 47.00 | 47.00 | 47.00 | 1,145 |
| 2025-01-28 | 47.00 | 47.00 | 47.00 | 47.00 | 50,932 |
| 2025-01-27 | 47.00 | 47.00 | 47.00 | 47.00 | 9,400 |
| 2025-01-24 | 47.20 | 47.20 | 47.00 | 47.00 | 3,823 |
| 2025-01-23 | 47.00 | 47.20 | 47.00 | 47.00 | 5,641 |
| 2025-01-22 | 47.00 | 47.00 | 47.00 | 47.00 | 3,293 |
| 2025-01-21 | 47.00 | 47.00 | 47.00 | 47.00 | 5,878 |
| 2025-01-20 | 47.00 | 47.00 | 47.00 | 47.00 | 27,700 |
| 2025-01-17 | 47.00 | 47.00 | 47.00 | 47.00 | 38,011 |
| 2025-01-16 | 47.00 | 47.00 | 47.00 | 47.00 | 1,099 |
| 2025-01-15 | 47.00 | 47.10 | 47.00 | 47.00 | 25,002 |
| 2025-01-14 | 47.00 | 47.00 | 47.00 | 47.00 | 11,730 |
| 2025-01-13 | 47.00 | 47.00 | 47.00 | 47.00 | 2,088 |
| 2025-01-10 | 47.00 | 47.00 | 47.00 | 47.00 | 3,948 |
| 2025-01-09 | 47.00 | 47.00 | 47.00 | 47.00 | 40,311 |
| 2025-01-08 | 47.00 | 47.00 | 47.00 | 47.00 | 43,101 |
| 2025-01-07 | 47.00 | 47.00 | 47.00 | 47.00 | 21,316 |
| 2025-01-06 | 47.00 | 47.00 | 47.00 | 47.00 | 11,101 |
| 2025-01-03 | 47.00 | 47.00 | 47.00 | 47.00 | 10,402 |
| 2025-01-02 | 47.00 | 47.00 | 47.00 | 47.00 | 26,307 |
| 2025-01-01 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
| 2024-12-31 | 47.00 | 47.00 | 47.00 | 47.00 | 5,727 |
| 2024-12-30 | 47.00 | 47.20 | 47.00 | 47.00 | 40,317 |
| 2024-12-27 | 47.00 | 47.00 | 47.00 | 47.00 | 160,465 |
| 2024-12-26 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
| 2024-12-25 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
| 2024-12-24 | 47.00 | 47.00 | 47.00 | 47.00 | 32,431 |
| 2024-12-23 | 47.00 | 47.00 | 47.00 | 47.00 | 1,393 |
| 2024-12-20 | 47.00 | 47.00 | 47.00 | 47.00 | 41,270 |
| 2024-12-19 | 47.00 | 47.00 | 47.00 | 47.00 | 45,283 |
| 2024-12-18 | 47.00 | 47.00 | 47.00 | 47.00 | 25,035 |
| 2024-12-17 | 47.00 | 47.00 | 47.00 | 47.00 | 44,535 |
| 2024-12-16 | 47.00 | 47.00 | 47.00 | 47.00 | 83,890 |
| 2024-12-13 | 47.00 | 47.00 | 46.90 | 47.00 | 446,405 |
| 2024-12-12 | 46.70 | 48.40 | 46.90 | 47.00 | 71,884 |
| 2024-12-11 | 46.70 | 46.70 | 46.70 | 46.70 | 60,212 |
| 2024-12-10 | 46.70 | 46.70 | 46.40 | 46.70 | 171,601 |
| 2024-12-09 | 46.70 | 46.60 | 46.60 | 46.60 | 96,634 |
| 2024-12-06 | 46.40 | 48.00 | 46.40 | 48.00 | 510,524 |
| 2024-12-05 | 42.50 | 47.00 | 46.00 | 47.00 | 460,531 |
| 2024-12-04 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2024-12-03 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2024-12-02 | 24.00 | 24.00 | 24.00 | 24.00 | 26,502 |
| 2024-11-29 | 24.00 | 24.00 | 24.00 | 24.00 | 25,112 |
| 2024-11-28 | 24.00 | 24.00 | 24.00 | 24.00 | 116 |
| 2024-11-27 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2024-11-26 | 22.50 | 24.00 | 22.50 | 24.00 | 37,287 |
| 2024-11-25 | 28.00 | 28.00 | 22.00 | 22.00 | 279,475 |
| 2024-11-22 | 28.00 | 28.00 | 28.00 | 28.00 | 57,265 |
| 2024-11-21 | 28.00 | 28.00 | 28.00 | 28.00 | 472 |
| 2024-11-20 | 28.00 | 28.00 | 28.00 | 28.00 | 1,823 |
| 2024-11-19 | 28.00 | 28.00 | 28.00 | 28.00 | 50,957 |
| 2024-11-18 | 28.00 | 30.00 | 28.00 | 30.00 | 3,500 |
| 2024-11-15 | 28.00 | 28.00 | 28.00 | 28.00 | 25,745 |
| 2024-11-14 | 28.00 | 28.00 | 28.00 | 28.00 | 400 |
| 2024-11-13 | 28.00 | 28.00 | 28.00 | 28.00 | 14,368 |
| 2024-11-12 | 27.50 | 28.00 | 26.40 | 28.00 | 7,380 |
| 2024-11-11 | 27.50 | 27.50 | 27.50 | 27.50 | 9,371 |
| 2024-11-08 | 27.00 | 27.00 | 27.00 | 27.00 | 33,144 |
| 2024-11-07 | 26.00 | 27.00 | 26.00 | 27.00 | 84,879 |
| 2024-11-06 | 26.00 | 26.00 | 26.00 | 26.00 | 2,037 |
| 2024-11-05 | 26.00 | 26.00 | 26.00 | 26.00 | 13,750 |
| 2024-11-04 | 26.00 | 26.00 | 26.00 | 26.00 | 6,374 |
| 2024-11-01 | 26.00 | 26.00 | 26.00 | 26.00 | 8,554 |
| 2024-10-31 | 25.50 | 27.00 | 26.00 | 27.00 | 55,631 |
| 2024-10-30 | 25.50 | 25.50 | 25.50 | 25.50 | 22,187 |
| 2024-10-29 | 25.50 | 25.50 | 25.50 | 25.50 | 14,164 |
| 2024-10-28 | 25.50 | 25.50 | 25.50 | 25.50 | 1,074 |
| 2024-10-25 | 25.40 | 25.50 | 25.40 | 25.50 | 27,095 |
| 2024-10-24 | 25.50 | 25.50 | 25.50 | 25.50 | 4,516 |
| 2024-10-23 | 25.50 | 25.50 | 25.50 | 25.50 | 7,964 |
| 2024-10-22 | 25.50 | 25.50 | 25.50 | 25.50 | 2 |
| 2024-10-21 | 25.00 | 25.50 | 25.00 | 25.50 | 16,321 |
| 2024-10-18 | 25.50 | 25.50 | 25.50 | 25.50 | 1,315 |
| 2024-10-17 | 25.50 | 25.50 | 25.50 | 25.50 | 6,400 |
| 2024-10-16 | 25.50 | 25.50 | 25.50 | 25.50 | 148 |
| 2024-10-15 | 25.50 | 25.50 | 25.50 | 25.50 | 1,100 |
| 2024-10-14 | 25.00 | 25.50 | 25.00 | 25.50 | 20,000 |
| 2024-10-11 | 24.50 | 25.00 | 24.50 | 25.00 | 16,009 |
| 2024-10-10 | 24.50 | 24.50 | 24.50 | 24.50 | 2,000 |
| 2024-10-09 | 24.50 | 24.50 | 24.50 | 24.50 | 5,163 |
| 2024-10-08 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2024-10-07 | 24.50 | 24.50 | 24.50 | 24.50 | 9,567 |
| 2024-10-04 | 23.50 | 24.50 | 23.50 | 24.50 | 40,000 |
| 2024-10-03 | 23.50 | 23.50 | 23.50 | 23.50 | 40,057 |
| 2024-10-02 | 23.00 | 23.50 | 23.00 | 23.50 | 23,224 |
| 2024-10-01 | 23.50 | 23.50 | 23.00 | 23.00 | 114,134 |
| 2024-09-30 | 26.50 | 24.50 | 24.00 | 24.50 | 97,331 |
| 2024-09-27 | 26.50 | 26.50 | 26.50 | 26.50 | 13,000 |
| 2024-09-26 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2024-09-25 | 28.00 | 28.00 | 26.50 | 26.50 | 27,309 |
| 2024-09-24 | 28.00 | 28.00 | 28.00 | 28.00 | 2,082 |
| 2024-09-23 | 28.00 | 28.00 | 28.00 | 28.00 | 26,231 |
| 2024-09-20 | 28.00 | 28.00 | 28.00 | 28.00 | 17,583 |
| 2024-09-19 | 28.00 | 28.00 | 28.00 | 28.00 | 6,000 |
| 2024-09-18 | 28.00 | 28.00 | 28.00 | 28.00 | 6,582 |
| 2024-09-17 | 28.00 | 28.00 | 28.00 | 28.00 | 5,000 |
| 2024-09-16 | 28.50 | 28.50 | 28.00 | 28.00 | 5,806 |
| 2024-09-13 | 28.50 | 30.00 | 28.50 | 28.50 | 3,236 |
| 2024-09-12 | 28.50 | 28.50 | 28.50 | 28.50 | 19,700 |
| 2024-09-11 | 30.50 | 30.50 | 27.50 | 28.50 | 132,500 |
| 2024-09-10 | 31.00 | 31.00 | 30.50 | 30.50 | 31,097 |
| 2024-09-09 | 31.00 | 31.00 | 31.00 | 31.00 | 38,300 |
| 2024-09-06 | 31.00 | 31.00 | 31.00 | 31.00 | 35,850 |
| 2024-09-05 | 31.00 | 31.00 | 30.40 | 31.00 | 1,497 |
| 2024-09-04 | 31.00 | 30.00 | 30.00 | 30.00 | 8,999 |
| 2024-09-03 | 31.00 | 31.00 | 31.00 | 31.00 | 1,000 |
| 2024-09-02 | 31.00 | 31.00 | 31.00 | 31.00 | 17,150 |
| 2024-08-30 | 30.00 | 31.00 | 30.00 | 31.00 | 82,155 |
| 2024-08-29 | 30.00 | 30.00 | 30.00 | 30.00 | 1,366 |
| 2024-08-28 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2024-08-27 | 31.00 | 31.00 | 29.50 | 30.00 | 54,509 |
| 2024-08-26 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2024-08-23 | 29.50 | 29.50 | 29.50 | 29.50 | 968 |
| 2024-08-22 | 29.50 | 29.50 | 29.50 | 29.50 | 4,542 |
| 2024-08-21 | 29.50 | 29.50 | 29.50 | 29.50 | 1,335 |
| 2024-08-20 | 29.50 | 29.50 | 29.50 | 29.50 | 377 |
| 2024-08-19 | 29.50 | 29.50 | 29.50 | 29.50 | 22,334 |
| 2024-08-16 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2024-08-15 | 29.50 | 29.50 | 29.50 | 29.50 | 4,000 |
| 2024-08-14 | 29.50 | 29.50 | 29.50 | 29.50 | 846 |
| 2024-08-13 | 29.50 | 29.50 | 29.50 | 29.50 | 47,248 |
| 2024-08-12 | 29.50 | 29.50 | 29.50 | 29.50 | 28,705 |
| 2024-08-09 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2024-08-08 | 29.50 | 29.50 | 29.50 | 29.50 | 1 |
| 2024-08-07 | 29.50 | 29.50 | 29.50 | 29.50 | 2,745 |
| 2024-08-06 | 29.50 | 29.50 | 27.40 | 29.50 | 6,422 |
| 2024-08-05 | 29.50 | 29.50 | 29.50 | 29.50 | 43,258 |
| 2024-08-02 | 29.50 | 29.50 | 29.50 | 29.50 | 932 |
| 2024-08-01 | 29.50 | 29.50 | 29.50 | 29.50 | 1 |
| 2024-07-31 | 29.50 | 29.50 | 29.50 | 29.50 | 4,000 |
| 2024-07-30 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2024-07-29 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2024-07-26 | 29.50 | 29.50 | 29.50 | 29.50 | 14,411 |
| 2024-07-25 | 29.00 | 29.50 | 29.00 | 29.50 | 15,184 |
| 2024-07-24 | 29.00 | 29.00 | 29.00 | 29.00 | 7,593 |
| 2024-07-23 | 29.00 | 29.00 | 29.00 | 29.00 | 1,605 |
| 2024-07-22 | 29.00 | 29.00 | 29.00 | 29.00 | 51,208 |
| 2024-07-19 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
| 2024-07-18 | 29.00 | 29.00 | 29.00 | 29.00 | 6,521 |
| 2024-07-17 | 29.00 | 29.00 | 29.00 | 29.00 | 247 |
| 2024-07-16 | 29.00 | 29.00 | 29.00 | 29.00 | 47,000 |
| 2024-07-15 | 29.00 | 29.00 | 29.00 | 29.00 | 101,928 |
| 2024-07-12 | 29.00 | 29.00 | 29.00 | 29.00 | 4,200 |
| 2024-07-11 | 29.00 | 29.00 | 29.00 | 29.00 | 1,117 |
| 2024-07-10 | 29.00 | 29.00 | 29.00 | 29.00 | 9,942 |
| 2024-07-09 | 29.00 | 29.00 | 29.00 | 29.00 | 1,250 |
| 2024-07-08 | 29.00 | 29.00 | 29.00 | 29.00 | 850 |
| 2024-07-05 | 29.00 | 29.00 | 29.00 | 29.00 | 248 |
| 2024-07-04 | 29.00 | 29.00 | 29.00 | 29.00 | 10,694 |
| 2024-07-03 | 29.00 | 29.00 | 29.00 | 29.00 | 65,156 |
| 2024-07-02 | 29.50 | 31.00 | 29.00 | 29.00 | 11,602 |
| 2024-07-01 | 29.50 | 29.50 | 29.50 | 29.50 | 23,003 |
| 2024-06-28 | 30.00 | 30.00 | 29.50 | 29.50 | 8,490 |
| 2024-06-27 | 30.00 | 30.00 | 30.00 | 30.00 | 403 |
| 2024-06-26 | 30.00 | 30.00 | 30.00 | 30.00 | 70,070 |
| 2024-06-25 | 30.00 | 30.00 | 30.00 | 30.00 | 45,800 |
| 2024-06-24 | 30.00 | 30.00 | 30.00 | 30.00 | 48,843 |
| 2024-06-21 | 30.00 | 30.00 | 30.00 | 30.00 | 962 |
| 2024-06-20 | 30.00 | 30.00 | 30.00 | 30.00 | 232 |
| 2024-06-19 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2024-06-18 | 29.50 | 30.00 | 29.50 | 30.00 | 54,354 |
| 2024-06-17 | 29.50 | 29.50 | 29.00 | 29.50 | 117,553 |
| 2024-06-14 | 31.00 | 31.00 | 29.50 | 29.50 | 143,210 |
| 2024-06-13 | 31.00 | 31.00 | 31.00 | 31.00 | 1,000 |
| 2024-06-12 | 31.00 | 31.00 | 31.00 | 31.00 | 26,000 |
| 2024-06-11 | 30.50 | 31.00 | 30.50 | 31.00 | 11,932 |
| 2024-06-10 | 30.00 | 30.50 | 28.00 | 30.50 | 31,605 |
| 2024-06-07 | 30.00 | 30.00 | 30.00 | 30.00 | 6,983 |
| 2024-06-06 | 30.00 | 30.00 | 30.00 | 30.00 | 1,796 |
| 2024-06-05 | 30.00 | 30.00 | 30.00 | 30.00 | 6,735 |
| 2024-06-04 | 30.00 | 30.00 | 30.00 | 30.00 | 8,003 |
| 2024-06-03 | 27.50 | 30.00 | 28.00 | 30.00 | 32,592 |
| 2024-05-31 | 27.50 | 27.50 | 27.50 | 27.50 | 788 |
| 2024-05-30 | 27.50 | 27.50 | 27.50 | 27.50 | 28,875 |
| 2024-05-29 | 27.50 | 27.50 | 27.50 | 27.50 | 4,643 |
| 2024-05-28 | 27.50 | 27.50 | 27.50 | 27.50 | 1,038 |
| 2024-05-27 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2024-05-24 | 27.50 | 27.50 | 27.50 | 27.50 | 25,538 |
| 2024-05-23 | 27.50 | 27.50 | 27.50 | 27.50 | 2,616 |
| 2024-05-22 | 27.50 | 27.40 | 27.40 | 27.40 | 41,684 |
| 2024-05-21 | 27.50 | 27.50 | 27.50 | 27.50 | 3,396 |
| 2024-05-20 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2024-05-17 | 27.50 | 27.50 | 27.50 | 27.50 | 80 |
| 2024-05-16 | 27.50 | 27.40 | 27.40 | 27.40 | 20,306 |
| 2024-05-15 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2024-05-14 | 27.50 | 27.50 | 27.50 | 27.50 | 84 |
| 2024-05-13 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2024-05-10 | 27.50 | 27.50 | 27.50 | 27.50 | 4,008 |
| 2024-05-09 | 27.50 | 27.50 | 27.20 | 27.20 | 51,265 |
| 2024-05-08 | 27.50 | 27.50 | 27.50 | 27.50 | 11,125 |
| 2024-05-07 | 27.50 | 27.50 | 27.50 | 27.50 | 3 |
| 2024-05-06 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2024-05-03 | 27.50 | 27.50 | 27.50 | 27.50 | 28,734 |
| 2024-05-02 | 27.50 | 27.50 | 27.20 | 27.50 | 11,753 |
| 2024-05-01 | 27.50 | 27.50 | 27.50 | 27.50 | 24,193 |
| 2024-04-30 | 27.50 | 27.50 | 27.50 | 27.50 | 10,514 |
| 2024-04-29 | 27.50 | 27.50 | 27.50 | 27.50 | 3,145 |
| 2024-04-26 | 27.50 | 27.50 | 27.50 | 27.50 | 10,414 |
| 2024-04-25 | 28.50 | 28.50 | 27.50 | 27.50 | 6,483 |
| 2024-04-24 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
| 2024-04-23 | 28.50 | 28.50 | 28.50 | 28.50 | 1,100 |
| 2024-04-22 | 28.00 | 26.40 | 26.40 | 26.40 | 12,543 |
| 2024-04-19 | 26.50 | 28.00 | 26.50 | 28.00 | 28,867 |
| 2024-04-18 | 24.50 | 26.50 | 24.50 | 26.50 | 63,145 |
| 2024-04-17 | 23.50 | 24.00 | 23.50 | 24.00 | 12,545 |
| 2024-04-16 | 23.50 | 23.50 | 22.60 | 23.50 | 14,672 |
| 2024-04-15 | 23.50 | 23.50 | 21.60 | 23.50 | 67,249 |
| 2024-04-12 | 23.00 | 23.50 | 23.00 | 23.50 | 974 |
| 2024-04-11 | 23.00 | 23.00 | 23.00 | 23.00 | 3,148 |
| 2024-04-10 | 22.00 | 23.00 | 22.00 | 23.00 | 8,692 |
| 2024-04-09 | 22.00 | 22.00 | 22.00 | 22.00 | 5,816 |
| 2024-04-08 | 21.50 | 22.60 | 22.60 | 22.00 | 148,100 |
| 2024-04-05 | 21.50 | 21.50 | 21.50 | 21.50 | 176,598 |
| 2024-04-04 | 21.00 | 23.00 | 21.50 | 21.50 | 39,786 |
| 2024-04-03 | 21.00 | 21.00 | 21.00 | 21.00 | 13,215 |
| 2024-04-02 | 21.00 | 21.00 | 21.00 | 21.00 | 89,241 |
| 2024-04-01 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2024-03-29 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2024-03-28 | 20.50 | 20.50 | 20.50 | 20.50 | 2,961,926 |
| 2024-03-27 | 20.50 | 20.50 | 20.50 | 20.50 | 2,612 |
| 2024-03-26 | 20.50 | 20.50 | 19.40 | 20.50 | 1,532 |
| 2024-03-25 | 21.50 | 21.50 | 20.50 | 20.50 | 276,972 |
| 2024-03-22 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2024-03-21 | 24.00 | 24.00 | 24.00 | 24.00 | 750 |
| 2024-03-20 | 24.00 | 24.00 | 24.00 | 24.00 | 656 |
| 2024-03-19 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2024-03-18 | 24.00 | 24.00 | 24.00 | 24.00 | 9,287 |
| 2024-03-15 | 24.00 | 24.00 | 24.00 | 24.00 | 1,258 |
| 2024-03-14 | 24.00 | 24.00 | 24.00 | 24.00 | 415 |
| 2024-03-13 | 25.00 | 25.00 | 24.00 | 24.00 | 12,744 |
| 2024-03-12 | 25.00 | 25.00 | 25.00 | 25.00 | 17,088 |
| 2024-03-11 | 23.50 | 25.00 | 23.50 | 25.00 | 20,368 |
| 2024-03-08 | 23.50 | 23.50 | 23.50 | 23.50 | 5,848 |
| 2024-03-07 | 23.50 | 23.50 | 23.50 | 23.50 | 1,901 |
| 2024-03-06 | 22.50 | 23.50 | 22.50 | 23.50 | 31,052 |
| 2024-03-05 | 22.50 | 22.50 | 22.50 | 22.50 | 3,441 |
| 2024-03-04 | 23.00 | 23.00 | 22.50 | 22.50 | 25,908 |
| 2024-03-01 | 24.00 | 24.00 | 23.00 | 23.00 | 128,997 |
| 2024-02-29 | 24.50 | 24.50 | 24.00 | 24.00 | 22,148 |
| 2024-02-28 | 24.50 | 24.00 | 24.00 | 24.50 | 11,872 |
| 2024-02-27 | 27.00 | 26.50 | 24.50 | 24.50 | 49,443 |
| 2024-02-26 | 27.00 | 27.00 | 25.00 | 25.00 | 13,100 |
| 2024-02-23 | 26.00 | 27.20 | 25.40 | 27.00 | 12,226 |
| 2024-02-22 | 27.50 | 27.50 | 26.00 | 26.00 | 17,880 |
| 2024-02-21 | 25.40 | 27.40 | 25.40 | 27.40 | 11,099 |
| 2024-02-20 | 25.40 | 27.50 | 25.40 | 26.20 | 4,943 |
| 2024-02-19 | 27.50 | 26.80 | 26.40 | 26.80 | 12,483 |
| 2024-02-16 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2024-02-15 | 27.50 | 27.50 | 27.50 | 27.50 | 2,073 |
| 2024-02-14 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2024-02-13 | 28.00 | 28.00 | 26.00 | 27.50 | 109,688 |
| 2024-02-12 | 26.00 | 28.00 | 26.00 | 28.00 | 4,224 |
| 2024-02-09 | 28.00 | 27.00 | 27.00 | 27.00 | 1,277 |
| 2024-02-08 | 27.00 | 28.00 | 27.00 | 28.00 | 57,374 |
| 2024-02-07 | 26.00 | 28.00 | 26.00 | 28.00 | 2,619 |
| 2024-02-06 | 28.00 | 28.00 | 26.60 | 28.00 | 57,203 |
| 2024-02-05 | 27.50 | 28.00 | 27.50 | 28.00 | 5,600 |
| 2024-02-02 | 28.00 | 28.00 | 27.50 | 27.50 | 19,781 |
| 2024-02-01 | 28.00 | 28.00 | 28.00 | 28.00 | 1,300 |
| 2024-01-31 | 28.00 | 28.00 | 27.50 | 27.50 | 609 |
| 2024-01-30 | 28.00 | 28.00 | 27.50 | 27.50 | 3,348 |
| 2024-01-29 | 28.00 | 28.00 | 27.50 | 27.50 | 2,200 |
| 2024-01-26 | 28.50 | 28.50 | 27.50 | 27.50 | 16,934 |
| 2024-01-25 | 28.50 | 28.50 | 27.50 | 27.50 | 51,336 |
| 2024-01-24 | 28.50 | 28.50 | 27.50 | 27.50 | 449 |
| 2024-01-23 | 28.50 | 28.50 | 27.50 | 27.50 | 53,292 |
| 2024-01-22 | 28.50 | 28.50 | 28.50 | 28.50 | 4,963 |
| 2024-01-19 | 28.50 | 28.50 | 27.50 | 27.50 | 30,002 |
| 2024-01-18 | 28.50 | 28.50 | 28.50 | 28.50 | 68,296 |
| 2024-01-17 | 28.50 | 28.50 | 28.00 | 28.50 | 5,104 |
| 2024-01-16 | 28.50 | 28.50 | 28.50 | 28.50 | 50,770 |
| 2024-01-15 | 28.50 | 28.50 | 28.50 | 28.50 | 110,326 |
| 2024-01-12 | 27.50 | 28.50 | 26.60 | 28.50 | 40,036 |
| 2024-01-11 | 27.50 | 27.50 | 27.50 | 27.50 | 4,816 |
| 2024-01-10 | 27.50 | 27.50 | 27.50 | 27.50 | 4,483 |
| 2024-01-09 | 27.00 | 27.50 | 27.00 | 27.50 | 11,935 |
| 2024-01-08 | 27.00 | 26.60 | 26.60 | 26.60 | 59,057 |
| 2024-01-05 | 27.00 | 27.00 | 27.00 | 27.00 | 61,902 |
| 2024-01-04 | 27.00 | 27.00 | 27.00 | 27.00 | 2,011 |
| 2024-01-03 | 27.00 | 27.00 | 27.00 | 27.00 | 10,023 |
| 2024-01-02 | 26.20 | 27.00 | 26.20 | 27.00 | 45,393 |
| 2024-01-01 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2023-12-29 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2023-12-28 | 27.00 | 27.00 | 26.60 | 27.00 | 80,537 |
| 2023-12-27 | 27.00 | 27.00 | 27.00 | 27.00 | 35,761 |
| 2023-12-26 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2023-12-25 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2023-12-22 | 27.00 | 27.00 | 27.00 | 27.00 | 3,137 |
| 2023-12-21 | 27.00 | 27.00 | 27.00 | 27.00 | 22,101 |
| 2023-12-20 | 26.50 | 27.00 | 26.50 | 27.00 | 17,489 |
| 2023-12-19 | 26.50 | 26.50 | 26.50 | 26.50 | 6,432 |
| 2023-12-18 | 26.50 | 26.50 | 26.50 | 26.50 | 4,410 |
| 2023-12-15 | 26.50 | 26.50 | 26.50 | 26.50 | 79,154 |
| 2023-12-14 | 26.50 | 26.50 | 26.50 | 26.50 | 19,499 |
| 2023-12-13 | 26.50 | 26.50 | 26.50 | 26.50 | 10,000 |
| 2023-12-12 | 26.50 | 26.50 | 26.50 | 26.50 | 469 |
| 2023-12-11 | 26.50 | 26.50 | 26.50 | 26.50 | 189 |
| 2023-12-08 | 26.50 | 26.50 | 26.50 | 26.50 | 750 |
| 2023-12-07 | 26.50 | 26.50 | 26.50 | 26.50 | 497 |
| 2023-12-06 | 26.50 | 26.50 | 26.50 | 26.50 | 47,531 |
| 2023-12-05 | 26.50 | 27.00 | 26.00 | 26.00 | 47,943 |
| 2023-12-04 | 26.50 | 26.00 | 26.00 | 26.00 | 32,919 |
| 2023-12-01 | 26.50 | 26.50 | 26.50 | 26.50 | 5,000 |
| 2023-11-30 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2023-11-29 | 26.00 | 26.00 | 26.00 | 26.00 | 5,000 |
| 2023-11-28 | 26.00 | 26.00 | 26.00 | 26.00 | 7,000 |
| 2023-11-27 | 26.00 | 26.00 | 26.00 | 26.00 | 10,140 |
| 2023-11-24 | 26.00 | 26.00 | 26.00 | 26.00 | 2,400 |
| 2023-11-23 | 26.00 | 26.00 | 26.00 | 26.00 | 1,389 |
| 2023-11-22 | 26.00 | 26.00 | 26.00 | 26.00 | 1,513 |
| 2023-11-21 | 27.00 | 27.00 | 26.00 | 26.00 | 11,994 |
| 2023-11-20 | 27.00 | 27.00 | 27.00 | 27.00 | 10,000 |
| 2023-11-17 | 27.00 | 27.00 | 27.00 | 27.00 | 3,083 |
| 2023-11-16 | 27.00 | 27.00 | 27.00 | 27.00 | 7,930 |
| 2023-11-15 | 26.50 | 26.50 | 26.50 | 26.50 | 28,461 |
| 2023-11-14 | 26.50 | 26.50 | 26.00 | 26.50 | 8,120 |
| 2023-11-13 | 26.50 | 26.50 | 26.00 | 26.50 | 9,640 |
| 2023-11-10 | 26.50 | 26.50 | 26.50 | 26.50 | 10,047 |
| 2023-11-09 | 26.50 | 26.50 | 26.50 | 26.50 | 493 |
| 2023-11-08 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2023-11-07 | 26.50 | 26.50 | 26.50 | 26.50 | 3,765 |
| 2023-11-06 | 26.50 | 26.50 | 26.50 | 26.50 | 555 |
| 2023-11-03 | 26.50 | 26.50 | 26.00 | 26.50 | 11,301 |
| 2023-11-02 | 26.50 | 26.50 | 26.50 | 26.50 | 41,445 |
| 2023-11-01 | 27.50 | 27.50 | 26.50 | 26.50 | 54,238 |
| 2023-10-31 | 27.50 | 27.50 | 27.50 | 27.50 | 11,981 |
| 2023-10-30 | 29.00 | 29.00 | 29.00 | 29.00 | 3,377 |
| 2023-10-27 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
| 2023-10-26 | 29.00 | 29.00 | 29.00 | 29.00 | 7,636 |
| 2023-10-25 | 29.00 | 29.00 | 29.00 | 29.00 | 1,071 |
| 2023-10-24 | 29.00 | 29.00 | 28.00 | 29.00 | 10,000 |
| 2023-10-23 | 28.50 | 29.00 | 28.00 | 29.00 | 33,202 |
| 2023-10-20 | 28.50 | 28.50 | 28.50 | 28.50 | 6,118 |
| 2023-10-19 | 28.50 | 28.50 | 28.50 | 28.50 | 7,871 |
| 2023-10-18 | 28.50 | 28.50 | 28.50 | 28.50 | 25,000 |
| 2023-10-17 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
| 2023-10-16 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
| 2023-10-13 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
| 2023-10-12 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
| 2023-10-11 | 29.00 | 29.00 | 28.50 | 28.50 | 0 |
| 2023-10-10 | 29.00 | 29.00 | 28.50 | 29.00 | 17 |
| 2023-10-09 | 28.60 | 29.00 | 28.60 | 29.00 | 11,050 |
| 2023-10-06 | 28.60 | 29.00 | 28.60 | 29.00 | 2,321 |
| 2023-10-05 | 28.60 | 29.00 | 28.60 | 28.60 | 2,942 |
| 2023-10-04 | 29.00 | 30.60 | 28.60 | 30.60 | 4,158 |
| 2023-10-03 | 28.60 | 29.00 | 28.60 | 29.00 | 12,148 |
| 2023-10-02 | 28.60 | 29.00 | 28.60 | 28.60 | 11,820 |
| 2023-09-29 | 29.00 | 29.00 | 29.00 | 29.00 | 2,874 |
| 2023-09-28 | 28.60 | 29.00 | 28.60 | 29.00 | 5,063 |
| 2023-09-27 | 29.00 | 29.00 | 28.60 | 29.00 | 7,173 |
| 2023-09-26 | 29.00 | 29.00 | 29.00 | 29.00 | 723 |
| 2023-09-25 | 28.60 | 29.00 | 28.60 | 29.00 | 33,390 |
| 2023-09-22 | 28.00 | 29.00 | 28.00 | 29.00 | 9,705 |
| 2023-09-21 | 28.00 | 28.60 | 28.00 | 28.00 | 14,769 |
| 2023-09-20 | 28.00 | 28.60 | 28.00 | 28.00 | 14,432 |
| 2023-09-19 | 28.60 | 28.60 | 28.00 | 28.00 | 2,534 |
| 2023-09-18 | 28.00 | 28.60 | 28.00 | 28.00 | 3,004 |
| 2023-09-15 | 28.00 | 28.00 | 28.00 | 28.00 | 4,002 |
| 2023-09-14 | 28.00 | 28.00 | 28.00 | 28.00 | 21 |
| 2023-09-13 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
| 2023-09-12 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
| 2023-09-11 | 28.00 | 28.00 | 28.00 | 28.00 | 20,928 |
| 2023-09-08 | 28.60 | 28.60 | 28.00 | 28.60 | 31,980 |
| 2023-09-07 | 28.60 | 28.60 | 28.00 | 28.00 | 509 |
| 2023-09-06 | 28.00 | 28.00 | 28.00 | 28.00 | 17,500 |
| 2023-09-05 | 28.00 | 28.00 | 28.00 | 28.00 | 25,472 |
| 2023-09-04 | 28.00 | 28.00 | 28.00 | 28.00 | 2,226 |
| 2023-09-01 | 28.00 | 28.00 | 27.50 | 28.00 | 10,969 |
| 2023-08-31 | 28.00 | 28.00 | 28.00 | 28.00 | 26,000 |
| 2023-08-30 | 28.00 | 28.00 | 28.00 | 28.00 | 2,200 |
| 2023-08-29 | 28.00 | 28.00 | 28.00 | 28.00 | 13,582 |
| 2023-08-28 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
| 2023-08-25 | 29.50 | 29.50 | 28.00 | 28.00 | 8,705 |
| 2023-08-24 | 30.00 | 30.00 | 29.50 | 29.50 | 14,500 |
| 2023-08-23 | 30.50 | 30.50 | 30.00 | 30.00 | 7,136 |
| 2023-08-22 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
| 2023-08-21 | 31.00 | 31.00 | 30.50 | 30.50 | 40,186 |
| 2023-08-18 | 31.00 | 31.00 | 31.00 | 31.00 | 3,606 |
| 2023-08-17 | 31.00 | 31.00 | 31.00 | 31.00 | 9,340 |
| 2023-08-16 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2023-08-15 | 32.00 | 32.00 | 31.00 | 31.00 | 26,889 |
| 2023-08-14 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2023-08-11 | 32.50 | 32.50 | 32.00 | 32.00 | 8,404 |
| 2023-08-10 | 33.00 | 33.00 | 32.50 | 32.50 | 12,598 |
| 2023-08-09 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
| 2023-08-08 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
| 2023-08-07 | 33.00 | 33.00 | 33.00 | 33.00 | 7,500 |
| 2023-08-04 | 33.00 | 33.00 | 33.00 | 33.00 | 47,769 |
| 2023-08-03 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
| 2023-08-02 | 32.50 | 33.00 | 31.60 | 33.00 | 70,042 |
| 2023-08-01 | 32.50 | 32.50 | 32.50 | 32.50 | 1,831 |
| 2023-07-31 | 33.00 | 33.00 | 32.50 | 32.50 | 8,223 |
| 2023-07-28 | 33.00 | 33.00 | 33.00 | 33.00 | 292 |
| 2023-07-27 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
| 2023-07-26 | 33.00 | 33.00 | 33.00 | 33.00 | 54,225 |
| 2023-07-25 | 34.50 | 34.50 | 33.00 | 33.00 | 27,212 |
| 2023-07-24 | 34.50 | 34.60 | 34.50 | 34.50 | 57,055 |
| 2023-07-21 | 33.00 | 34.50 | 32.20 | 34.50 | 219,404 |
| 2023-07-20 | 29.00 | 33.00 | 29.00 | 33.00 | 201,862 |
| 2023-07-19 | 31.50 | 31.50 | 29.00 | 29.00 | 66,421 |
| 2023-07-18 | 34.00 | 34.00 | 30.50 | 31.00 | 116,088 |
| 2023-07-17 | 35.00 | 35.00 | 34.00 | 34.00 | 53,279 |
| 2023-07-14 | 35.00 | 35.00 | 35.00 | 35.00 | 58,240 |
| 2023-07-13 | 35.00 | 35.00 | 35.00 | 35.00 | 20,896 |
| 2023-07-12 | 35.00 | 35.00 | 35.00 | 35.00 | 10,000 |
| 2023-07-11 | 35.00 | 35.00 | 35.00 | 35.00 | 477 |
| 2023-07-10 | 35.00 | 35.00 | 35.00 | 35.00 | 18,999 |
| 2023-07-07 | 35.00 | 35.00 | 35.00 | 35.00 | 961 |
| 2023-07-06 | 35.00 | 35.00 | 35.00 | 35.00 | 8,000 |
| 2023-07-05 | 35.00 | 35.00 | 35.00 | 35.00 | 39,524 |
| 2023-07-04 | 35.00 | 35.00 | 35.00 | 35.00 | 10,734 |
| 2023-07-03 | 35.00 | 35.00 | 35.00 | 35.00 | 723 |
| 2023-06-30 | 35.00 | 36.00 | 36.00 | 36.00 | 1,919 |
| 2023-06-29 | 35.00 | 35.00 | 35.00 | 35.00 | 1,012 |
| 2023-06-28 | 35.00 | 35.00 | 35.00 | 35.00 | 1 |
| 2023-06-27 | 35.00 | 35.50 | 35.00 | 35.00 | 27,064 |
| 2023-06-26 | 33.50 | 35.00 | 33.50 | 35.00 | 7,454 |
| 2023-06-23 | 33.50 | 33.50 | 33.50 | 33.50 | 5,287 |
| 2023-06-22 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
| 2023-06-21 | 33.50 | 33.50 | 33.50 | 33.50 | 10,000 |
| 2023-06-20 | 33.00 | 33.50 | 33.00 | 33.50 | 25,381 |
| 2023-06-19 | 33.00 | 33.00 | 33.00 | 33.00 | 78,040 |
| 2023-06-16 | 33.00 | 33.00 | 33.00 | 33.00 | 111,161 |
| 2023-06-15 | 33.00 | 33.00 | 33.00 | 33.00 | 7,781 |
| 2023-06-14 | 33.50 | 33.50 | 33.00 | 33.00 | 15,014 |
| 2023-06-13 | 33.50 | 33.50 | 33.50 | 33.50 | 1,264 |
| 2023-06-12 | 33.50 | 33.50 | 33.50 | 33.50 | 14 |
| 2023-06-09 | 33.50 | 33.50 | 33.50 | 33.50 | 4,000 |
| 2023-06-08 | 33.50 | 33.50 | 33.50 | 33.50 | 11,825 |
| 2023-06-07 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
| 2023-06-06 | 33.50 | 33.50 | 33.50 | 33.50 | 2 |
| 2023-06-05 | 33.50 | 33.50 | 33.50 | 33.50 | 41,648 |
| 2023-06-02 | 33.50 | 33.50 | 33.50 | 33.50 | 2 |
| 2023-06-01 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
| 2023-05-31 | 33.50 | 33.50 | 33.50 | 33.50 | 900 |
| 2023-05-30 | 33.50 | 33.50 | 33.50 | 33.50 | 422 |
| 2023-05-29 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
| 2023-05-26 | 33.50 | 33.50 | 33.50 | 33.50 | 25,893 |
| 2023-05-25 | 33.50 | 33.50 | 33.50 | 33.50 | 7,033 |
| 2023-05-24 | 33.50 | 33.50 | 33.50 | 33.50 | 48,734 |
| 2023-05-23 | 32.50 | 33.50 | 32.50 | 33.50 | 22,294 |
| 2023-05-22 | 32.50 | 32.50 | 32.50 | 32.50 | 88 |
| 2023-05-19 | 32.50 | 29.80 | 29.80 | 32.50 | 403 |
| 2023-05-18 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
| 2023-05-17 | 32.50 | 32.50 | 32.50 | 32.50 | 31 |
| 2023-05-16 | 32.50 | 32.50 | 32.50 | 32.50 | 40 |
| 2023-05-15 | 32.50 | 32.50 | 32.50 | 32.50 | 1,250 |
| 2023-05-12 | 32.50 | 32.50 | 32.50 | 32.50 | 8,452 |
| 2023-05-11 | 32.50 | 32.50 | 32.50 | 32.50 | 66,781 |
| 2023-05-10 | 32.50 | 32.50 | 32.50 | 32.50 | 49,140 |
| 2023-05-09 | 32.50 | 32.50 | 32.50 | 32.50 | 75,439 |
| 2023-05-08 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
| 2023-05-05 | 32.50 | 32.50 | 32.50 | 32.50 | 1,331 |
| 2023-05-04 | 32.50 | 32.50 | 32.50 | 32.50 | 824 |
| 2023-05-03 | 32.50 | 32.50 | 32.50 | 32.50 | 19,188 |
| 2023-05-02 | 32.50 | 32.50 | 32.50 | 32.50 | 1,000 |
| 2023-05-01 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
| 2023-04-28 | 32.50 | 32.50 | 32.50 | 32.50 | 1,963 |
| 2023-04-27 | 32.50 | 32.50 | 32.50 | 32.50 | 20,978 |
| 2023-04-26 | 32.50 | 32.50 | 32.50 | 32.50 | 4,831 |
| 2023-04-25 | 33.50 | 33.50 | 32.50 | 32.50 | 21,980 |
| 2023-04-24 | 33.50 | 33.50 | 33.50 | 33.50 | 5,000 |
| 2023-04-21 | 32.00 | 33.50 | 32.00 | 33.50 | 57,759 |
| 2023-04-20 | 29.00 | 32.00 | 29.00 | 32.00 | 44,435 |
| 2023-04-19 | 29.00 | 29.00 | 29.00 | 29.00 | 3,818 |
| 2023-04-18 | 29.00 | 29.00 | 29.00 | 29.00 | 20,800 |
| 2023-04-17 | 28.50 | 29.00 | 28.50 | 29.00 | 15,362 |
| 2023-04-14 | 28.50 | 28.50 | 28.50 | 28.50 | 2,072 |
| 2023-04-13 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
| 2023-04-12 | 29.00 | 29.00 | 28.50 | 28.50 | 6,219 |
| 2023-04-11 | 29.00 | 29.00 | 29.00 | 29.00 | 10,421 |
| 2023-04-10 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
| 2023-04-07 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
| 2023-04-06 | 29.00 | 28.00 | 28.00 | 28.00 | 5,808 |
| 2023-04-05 | 29.50 | 29.50 | 29.00 | 29.00 | 19,690 |
| 2023-04-04 | 29.00 | 29.50 | 29.00 | 29.50 | 21,778 |
| 2023-04-03 | 27.00 | 29.00 | 28.00 | 29.00 | 142,167 |
| 2023-03-31 | 28.00 | 28.00 | 26.50 | 27.00 | 18,500 |
| 2023-03-30 | 28.50 | 28.50 | 28.00 | 28.00 | 95,263 |
| 2023-03-29 | 28.00 | 28.50 | 28.00 | 28.50 | 87,197 |
| 2023-03-28 | 30.50 | 30.50 | 28.00 | 28.00 | 14,921 |
| 2023-03-27 | 31.00 | 29.00 | 29.00 | 29.00 | 56,644 |
| 2023-03-24 | 31.00 | 31.00 | 31.00 | 31.00 | 301 |
| 2023-03-23 | 31.00 | 31.00 | 31.00 | 31.00 | 338,000 |
| 2023-03-22 | 31.00 | 31.00 | 31.00 | 31.00 | 14,844 |
| 2023-03-21 | 27.50 | 32.50 | 27.50 | 31.00 | 238,993 |
| 2023-03-20 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2023-03-17 | 27.50 | 27.50 | 27.50 | 27.50 | 5,000 |
| 2023-03-16 | 27.50 | 27.50 | 27.50 | 27.50 | 2,972 |
| 2023-03-15 | 29.00 | 29.00 | 27.50 | 27.50 | 10,452 |
| 2023-03-14 | 29.00 | 29.00 | 29.00 | 29.00 | 6,795 |
| 2023-03-13 | 29.00 | 29.00 | 29.00 | 29.00 | 360,956 |
| 2023-03-10 | 29.00 | 29.00 | 29.00 | 29.00 | 19,508 |
| 2023-03-09 | 29.00 | 29.00 | 29.00 | 29.00 | 59 |
| 2023-03-08 | 29.00 | 29.00 | 29.00 | 29.00 | 349,716 |
| 2023-03-07 | 29.00 | 29.00 | 29.00 | 29.00 | 59,220 |
| 2023-03-06 | 29.00 | 29.00 | 29.00 | 29.00 | 7,855 |
| 2023-03-03 | 29.50 | 29.50 | 29.00 | 29.00 | 9,102 |
| 2023-03-02 | 30.00 | 30.00 | 29.00 | 29.50 | 43,768 |
| 2023-03-01 | 30.00 | 30.00 | 30.00 | 30.00 | 5,187 |
| 2023-02-28 | 30.00 | 30.00 | 30.00 | 30.00 | 12,615 |
| 2023-02-27 | 29.50 | 30.00 | 30.00 | 30.00 | 58,633 |
| 2023-02-24 | 29.50 | 30.00 | 29.50 | 29.50 | 17,596 |
| 2023-02-23 | 29.00 | 29.50 | 29.00 | 29.50 | 18,890 |
| 2023-02-22 | 29.50 | 29.50 | 29.00 | 29.00 | 10,000 |
| 2023-02-21 | 31.50 | 29.50 | 29.00 | 29.50 | 15,645 |
| 2023-02-20 | 33.00 | 33.00 | 31.50 | 31.50 | 23,237 |
| 2023-02-17 | 34.00 | 34.00 | 33.00 | 33.00 | 25,950 |
| 2023-02-16 | 34.50 | 34.50 | 34.00 | 34.00 | 24,202 |
| 2023-02-15 | 38.00 | 38.00 | 34.50 | 34.50 | 15,240 |
| 2023-02-14 | 36.00 | 36.00 | 36.00 | 36.00 | 3,421 |
| 2023-02-13 | 36.50 | 36.50 | 36.00 | 36.00 | 20,217 |
| 2023-02-10 | 37.00 | 38.00 | 36.50 | 36.50 | 37,017 |
| 2023-02-09 | 39.00 | 39.00 | 37.00 | 37.00 | 26,802 |
| 2023-02-08 | 39.00 | 39.00 | 39.00 | 39.00 | 3,954 |
| 2023-02-07 | 39.00 | 39.00 | 39.00 | 39.00 | 12,577 |
| 2023-02-06 | 39.00 | 39.00 | 39.00 | 39.00 | 19,635 |
| 2023-02-03 | 39.00 | 39.00 | 39.00 | 39.00 | 3,117 |
| 2023-02-02 | 38.00 | 39.00 | 38.00 | 39.00 | 16,651 |
| 2023-02-01 | 34.00 | 39.00 | 34.00 | 38.00 | 156,066 |
| 2023-01-31 | 33.00 | 34.00 | 33.00 | 34.00 | 52,841 |
| 2023-01-30 | 34.00 | 34.00 | 32.50 | 33.00 | 62,732 |
| 2023-01-27 | 27.50 | 36.00 | 27.50 | 34.00 | 384,736 |
| 2023-01-26 | 27.50 | 29.00 | 27.50 | 27.50 | 22,636 |
| 2023-01-25 | 27.00 | 28.00 | 27.50 | 27.50 | 4,378 |
| 2023-01-24 | 26.50 | 27.50 | 26.50 | 27.50 | 54,165 |
| 2023-01-23 | 26.50 | 27.00 | 26.50 | 26.50 | 30,732 |
| 2023-01-20 | 26.50 | 26.50 | 26.50 | 26.50 | 7,563 |
| 2023-01-19 | 26.50 | 27.00 | 26.50 | 26.50 | 72,997 |
| 2023-01-18 | 26.50 | 27.00 | 26.50 | 27.00 | 71,161 |
| 2023-01-17 | 27.00 | 27.00 | 26.50 | 26.50 | 37,775 |
| 2023-01-16 | 27.00 | 28.00 | 27.00 | 27.00 | 76,136 |
| 2023-01-13 | 27.00 | 27.00 | 27.00 | 27.00 | 35,093 |
| 2023-01-12 | 27.00 | 27.00 | 27.00 | 27.00 | 690 |
| 2023-01-11 | 27.50 | 27.50 | 27.00 | 27.00 | 2,377 |
| 2023-01-10 | 27.50 | 27.50 | 27.50 | 27.50 | 35,667 |
| 2023-01-09 | 27.50 | 27.50 | 26.00 | 27.50 | 1,101 |
| 2023-01-06 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2023-01-05 | 27.50 | 27.50 | 27.50 | 27.50 | 282 |
| 2023-01-04 | 27.50 | 27.50 | 27.50 | 27.50 | 5,470 |
| 2023-01-03 | 24.50 | 26.00 | 24.50 | 26.00 | 6,970 |
| 2023-01-02 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2022-12-30 | 24.50 | 24.50 | 24.50 | 24.50 | 500 |
| 2022-12-29 | 24.50 | 24.50 | 24.50 | 24.50 | 22,381 |
| 2022-12-28 | 24.50 | 24.60 | 24.50 | 24.50 | 26,900 |
| 2022-12-27 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2022-12-26 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2022-12-23 | 25.50 | 25.50 | 24.50 | 24.50 | 6,000 |
| 2022-12-22 | 25.50 | 25.50 | 25.50 | 25.50 | 35,577 |
| 2022-12-21 | 26.00 | 26.00 | 25.50 | 25.50 | 5,808 |
| 2022-12-20 | 26.00 | 26.00 | 26.00 | 26.00 | 4,542 |
| 2022-12-19 | 26.00 | 26.00 | 26.00 | 26.00 | 750 |
| 2022-12-16 | 26.00 | 26.00 | 26.00 | 26.00 | 1,909 |
| 2022-12-15 | 26.00 | 26.00 | 26.00 | 26.00 | 22,332 |
| 2022-12-14 | 26.00 | 26.00 | 26.00 | 26.00 | 3 |
| 2022-12-13 | 26.00 | 26.00 | 26.00 | 26.00 | 2 |
| 2022-12-12 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2022-12-09 | 25.20 | 26.00 | 25.20 | 26.00 | 61,259 |
| 2022-12-08 | 26.00 | 26.00 | 25.20 | 26.00 | 245,577 |
| 2022-12-07 | 26.00 | 26.00 | 26.00 | 26.00 | 13,485 |
| 2022-12-06 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2022-12-05 | 26.00 | 26.00 | 26.00 | 26.00 | 5,015 |
| 2022-12-02 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2022-12-01 | 26.50 | 26.50 | 26.00 | 26.00 | 18,609 |
| 2022-11-30 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2022-11-29 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2022-11-28 | 26.50 | 26.50 | 26.50 | 26.50 | 3,026 |
| 2022-11-25 | 26.50 | 26.50 | 26.50 | 26.50 | 53,144 |
| 2022-11-24 | 26.50 | 26.50 | 26.50 | 26.50 | 1 |
| 2022-11-23 | 26.50 | 26.50 | 26.50 | 26.50 | 47,008 |
| 2022-11-22 | 26.50 | 26.50 | 26.50 | 26.50 | 144 |
| 2022-11-21 | 26.50 | 26.50 | 26.50 | 26.50 | 2,959 |
| 2022-11-18 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2022-11-17 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2022-11-16 | 26.50 | 26.50 | 26.50 | 26.50 | 7,750 |
| 2022-11-15 | 26.50 | 26.50 | 26.50 | 26.50 | 179,149 |
| 2022-11-14 | 26.50 | 26.50 | 26.50 | 26.50 | 2,584 |
| 2022-11-11 | 26.50 | 26.50 | 26.50 | 26.50 | 111,680 |
| 2022-11-10 | 26.50 | 26.50 | 26.50 | 26.50 | 41,246 |
| 2022-11-09 | 26.50 | 26.50 | 25.60 | 26.50 | 20,004 |
| 2022-11-08 | 30.00 | 30.80 | 25.00 | 26.50 | 2,958,070 |
| 2022-11-07 | 30.00 | 31.50 | 30.00 | 31.50 | 40,228 |
| 2022-11-04 | 30.00 | 30.00 | 30.00 | 30.00 | 3,818 |
| 2022-11-03 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-11-02 | 30.00 | 30.00 | 30.00 | 30.00 | 14,976 |
| 2022-11-01 | 30.00 | 30.00 | 30.00 | 30.00 | 750 |
| 2022-10-31 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-10-28 | 30.00 | 30.00 | 30.00 | 30.00 | 11,056 |
| 2022-10-27 | 30.00 | 30.00 | 30.00 | 30.00 | 6,791 |
| 2022-10-26 | 30.00 | 30.00 | 30.00 | 30.00 | 36,750 |
| 2022-10-25 | 30.00 | 30.00 | 30.00 | 30.00 | 94,342 |
| 2022-10-24 | 30.00 | 30.00 | 30.00 | 30.00 | 106,477 |
| 2022-10-21 | 28.50 | 30.00 | 27.60 | 30.00 | 37,647 |
| 2022-10-20 | 29.00 | 29.00 | 28.00 | 28.50 | 36,038 |
| 2022-10-19 | 29.00 | 29.00 | 29.00 | 29.00 | 5,000 |
| 2022-10-18 | 29.00 | 29.00 | 29.00 | 29.00 | 50 |
| 2022-10-17 | 29.50 | 29.50 | 29.00 | 29.00 | 13,758 |
| 2022-10-14 | 29.50 | 29.50 | 29.50 | 29.50 | 41,710 |
| 2022-10-13 | 29.50 | 29.50 | 29.50 | 29.50 | 6,832 |
| 2022-10-12 | 29.50 | 29.50 | 29.50 | 29.50 | 38,574 |
| 2022-10-11 | 30.00 | 30.00 | 29.50 | 29.50 | 116,000 |
| 2022-10-10 | 30.00 | 30.00 | 29.50 | 30.00 | 46,142 |
| 2022-10-07 | 30.00 | 30.00 | 30.00 | 30.00 | 11,530 |
| 2022-10-06 | 30.00 | 30.00 | 30.00 | 30.00 | 4,939 |
| 2022-10-05 | 30.00 | 30.00 | 30.00 | 30.00 | 883 |
| 2022-10-04 | 30.50 | 30.50 | 30.00 | 30.00 | 8,455 |
| 2022-10-03 | 31.50 | 31.50 | 30.50 | 30.50 | 17,163 |
| 2022-09-30 | 31.50 | 31.50 | 31.50 | 31.50 | 1,195 |
| 2022-09-29 | 31.50 | 31.50 | 31.50 | 31.50 | 1,928 |
| 2022-09-28 | 33.50 | 33.50 | 31.50 | 31.50 | 23,215 |
| 2022-09-27 | 33.50 | 33.50 | 33.50 | 33.50 | 8,413 |
| 2022-09-26 | 34.00 | 34.00 | 33.50 | 33.50 | 5,438 |
| 2022-09-23 | 34.00 | 34.00 | 33.00 | 34.00 | 331 |
| 2022-09-22 | 35.00 | 35.00 | 34.00 | 34.00 | 10,270 |
| 2022-09-21 | 36.50 | 36.50 | 35.00 | 35.00 | 25,967 |
| 2022-09-20 | 37.00 | 37.00 | 36.50 | 36.50 | 3,986 |
| 2022-09-19 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
| 2022-09-16 | 37.00 | 37.00 | 37.00 | 37.00 | 3,325 |
| 2022-09-15 | 37.00 | 37.00 | 37.00 | 37.00 | 18,040 |
| 2022-09-14 | 37.00 | 37.00 | 37.00 | 37.00 | 1,979 |
| 2022-09-13 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
| 2022-09-12 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
| 2022-09-09 | 37.00 | 37.00 | 37.00 | 37.00 | 2,389 |
| 2022-09-08 | 38.50 | 38.50 | 37.00 | 37.00 | 25,193 |
| 2022-09-07 | 38.50 | 38.50 | 38.50 | 38.50 | 3,531 |
| 2022-09-06 | 38.50 | 38.50 | 38.50 | 38.50 | 2,800 |
| 2022-09-05 | 39.50 | 40.50 | 38.50 | 38.50 | 17,671 |
| 2022-09-02 | 43.50 | 43.50 | 40.50 | 40.50 | 70,378 |
| 2022-09-01 | 44.00 | 44.00 | 43.50 | 43.50 | 8,709 |
| 2022-08-31 | 44.00 | 44.00 | 44.00 | 44.00 | 1,118 |
| 2022-08-30 | 44.00 | 44.00 | 44.00 | 44.00 | 5,000 |
| 2022-08-29 | 44.00 | 44.00 | 44.00 | 44.00 | 0 |
| 2022-08-26 | 45.00 | 45.00 | 44.00 | 44.00 | 9,636 |
| 2022-08-25 | 46.00 | 46.00 | 45.00 | 45.00 | 7,155 |
| 2022-08-24 | 46.00 | 46.00 | 46.00 | 46.00 | 12,687 |
| 2022-08-23 | 46.50 | 46.50 | 46.00 | 46.00 | 4,120 |
| 2022-08-22 | 46.50 | 46.50 | 46.50 | 46.50 | 4,633 |
| 2022-08-19 | 46.50 | 46.50 | 46.50 | 46.50 | 657 |
| 2022-08-18 | 46.50 | 46.50 | 46.50 | 46.50 | 60 |
| 2022-08-17 | 46.50 | 46.50 | 46.50 | 46.50 | 0 |
| 2022-08-16 | 46.50 | 46.50 | 46.50 | 46.50 | 9,421 |
| 2022-08-15 | 48.50 | 48.50 | 46.50 | 46.50 | 29,284 |
| 2022-08-12 | 49.50 | 49.50 | 48.50 | 48.50 | 25,000 |
| 2022-08-11 | 49.50 | 49.50 | 49.50 | 49.50 | 56,491 |
| 2022-08-10 | 49.50 | 49.50 | 49.50 | 49.50 | 10,268 |
| 2022-08-09 | 49.50 | 49.50 | 49.50 | 49.50 | 24,125 |
| 2022-08-08 | 49.50 | 49.50 | 49.50 | 49.50 | 11,131 |
| 2022-08-05 | 49.50 | 49.50 | 49.50 | 49.50 | 8,618 |
| 2022-08-04 | 49.50 | 49.50 | 49.50 | 49.50 | 0 |
| 2022-08-03 | 47.00 | 49.50 | 47.00 | 49.50 | 128,625 |
| 2022-08-02 | 48.00 | 48.00 | 47.00 | 47.00 | 1,138,221 |
| 2022-08-01 | 48.50 | 48.00 | 47.40 | 47.40 | 163,055 |
| 2022-07-29 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
| 2022-07-28 | 48.50 | 48.50 | 48.50 | 48.50 | 16,872 |
| 2022-07-27 | 48.50 | 47.00 | 47.00 | 48.50 | 98,618 |
| 2022-07-26 | 48.50 | 47.00 | 47.00 | 48.50 | 86,103 |
| 2022-07-25 | 46.50 | 48.50 | 46.50 | 48.50 | 26,222 |
| 2022-07-22 | 46.50 | 46.50 | 46.50 | 46.50 | 85,198 |
| 2022-07-21 | 52.00 | 52.00 | 46.50 | 46.50 | 206,251 |
| 2022-07-20 | 57.50 | 57.50 | 57.50 | 57.50 | 37,968 |
| 2022-07-19 | 57.50 | 57.50 | 57.50 | 57.50 | 500 |
| 2022-07-18 | 57.50 | 56.00 | 56.00 | 57.50 | 37,575 |
| 2022-07-15 | 57.50 | 57.50 | 57.50 | 57.50 | 54,333 |
| 2022-07-14 | 57.50 | 57.50 | 57.50 | 57.50 | 1,913 |
| 2022-07-13 | 57.50 | 57.50 | 57.50 | 57.50 | 354 |
| 2022-07-12 | 57.50 | 57.50 | 57.50 | 57.50 | 72,883 |
| 2022-07-11 | 57.00 | 57.50 | 57.00 | 57.50 | 1,485 |
| 2022-07-08 | 57.00 | 57.00 | 57.00 | 57.00 | 48 |
| 2022-07-07 | 56.50 | 57.00 | 56.50 | 57.00 | 236,715 |
| 2022-07-06 | 56.50 | 56.50 | 56.50 | 56.50 | 413 |
| 2022-07-05 | 56.50 | 56.50 | 56.50 | 56.50 | 25,383 |
| 2022-07-04 | 56.50 | 56.50 | 56.50 | 56.50 | 249 |
| 2022-07-01 | 56.50 | 56.50 | 56.50 | 56.50 | 514 |
| 2022-06-30 | 55.50 | 54.00 | 54.00 | 54.00 | 355,794 |
| 2022-06-29 | 54.00 | 55.50 | 52.50 | 55.50 | 1,358,153 |
| 2022-06-28 | 53.00 | 54.00 | 53.00 | 54.00 | 25,037 |
| 2022-06-27 | 52.50 | 53.00 | 52.50 | 53.00 | 53,447 |
| 2022-06-24 | 55.00 | 55.00 | 52.50 | 52.50 | 14,220 |
| 2022-06-23 | 55.00 | 55.00 | 55.00 | 55.00 | 5,254 |
| 2022-06-22 | 55.50 | 55.50 | 55.00 | 55.00 | 27,848 |
| 2022-06-21 | 55.50 | 55.50 | 55.50 | 55.50 | 13 |
| 2022-06-20 | 57.50 | 57.50 | 55.50 | 55.50 | 34,012 |
| 2022-06-17 | 57.50 | 57.50 | 57.50 | 57.50 | 10,500 |
| 2022-06-16 | 58.50 | 58.50 | 57.50 | 57.50 | 11,378 |
| 2022-06-15 | 58.50 | 58.50 | 58.50 | 58.50 | 15,154 |
| 2022-06-14 | 58.50 | 59.50 | 58.50 | 58.50 | 16,850 |
| 2022-06-13 | 61.50 | 61.50 | 58.50 | 58.50 | 50,192 |
| 2022-06-10 | 61.50 | 61.50 | 61.50 | 61.50 | 28,537 |
| 2022-06-09 | 66.00 | 66.00 | 61.50 | 61.50 | 16,257 |
| 2022-06-08 | 66.00 | 66.00 | 66.00 | 66.00 | 5,344 |
| 2022-06-07 | 67.00 | 67.00 | 64.50 | 66.00 | 104,086 |
| 2022-06-06 | 67.00 | 65.00 | 65.00 | 65.00 | 25,047 |
| 2022-06-03 | 67.00 | 67.00 | 67.00 | 67.00 | 0 |
| 2022-06-02 | 67.00 | 67.00 | 67.00 | 67.00 | 0 |
| 2022-06-01 | 66.50 | 67.00 | 66.50 | 67.00 | 27,074 |
| 2022-05-31 | 66.50 | 66.50 | 66.50 | 66.50 | 0 |
| 2022-05-30 | 66.50 | 66.50 | 66.50 | 66.50 | 6,891 |
| 2022-05-27 | 66.50 | 66.50 | 66.50 | 66.50 | 5,813 |
| 2022-05-26 | 66.50 | 66.50 | 66.50 | 66.50 | 15,400 |
| 2022-05-25 | 66.50 | 66.50 | 65.50 | 66.50 | 25,145 |
| 2022-05-24 | 66.50 | 66.50 | 66.50 | 66.50 | 5,133 |
| 2022-05-23 | 67.50 | 67.50 | 66.50 | 66.50 | 2,500 |
| 2022-05-20 | 67.50 | 67.50 | 67.50 | 67.50 | 4,300 |
| 2022-05-19 | 67.50 | 67.50 | 67.50 | 67.50 | 15,926 |
| 2022-05-18 | 67.50 | 67.50 | 67.50 | 67.50 | 1,071 |
| 2022-05-17 | 68.00 | 68.00 | 67.50 | 67.50 | 4,743 |
| 2022-05-16 | 64.00 | 68.00 | 64.00 | 68.00 | 81,683 |
| 2022-05-13 | 62.50 | 64.00 | 62.00 | 64.00 | 41,631 |
| 2022-05-12 | 62.50 | 64.50 | 64.50 | 62.50 | 3,800 |
| 2022-05-11 | 66.00 | 66.00 | 62.50 | 62.50 | 36,669 |
| 2022-05-10 | 69.00 | 65.00 | 65.00 | 65.00 | 4,249 |
| 2022-05-09 | 69.00 | 69.00 | 69.00 | 69.00 | 158 |
| 2022-05-06 | 69.00 | 69.00 | 69.00 | 69.00 | 5,352 |
| 2022-05-05 | 69.00 | 69.00 | 69.00 | 69.00 | 3,549 |
| 2022-05-04 | 69.00 | 69.00 | 69.00 | 69.00 | 13,180 |
| 2022-05-03 | 69.00 | 69.00 | 69.00 | 69.00 | 2,484 |
| 2022-05-02 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
| 2022-04-29 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
| 2022-04-28 | 69.00 | 69.00 | 69.00 | 69.00 | 3,593 |
| 2022-04-27 | 69.00 | 69.00 | 67.50 | 69.00 | 18,420 |
| 2022-04-26 | 71.50 | 70.00 | 70.00 | 69.00 | 18,172 |
| 2022-04-25 | 75.00 | 70.00 | 70.00 | 72.50 | 76,602 |
| 2022-04-22 | 73.50 | 75.00 | 73.50 | 75.00 | 13,380 |
| 2022-04-21 | 73.50 | 70.00 | 70.00 | 73.50 | 4,161 |
| 2022-04-20 | 73.50 | 73.50 | 73.50 | 73.50 | 5,065 |
| 2022-04-19 | 73.50 | 73.50 | 70.00 | 73.50 | 11,278 |
| 2022-04-18 | 73.50 | 73.50 | 73.50 | 73.50 | 0 |
| 2022-04-15 | 73.50 | 73.50 | 73.50 | 73.50 | 0 |
| 2022-04-14 | 73.50 | 73.50 | 73.50 | 73.50 | 10,488 |
| 2022-04-13 | 76.50 | 76.50 | 73.50 | 73.50 | 2,858 |
| 2022-04-12 | 77.50 | 77.50 | 75.00 | 76.50 | 3,595 |
| 2022-04-11 | 80.00 | 80.00 | 76.50 | 77.50 | 14,423 |
| 2022-04-08 | 78.50 | 80.00 | 78.50 | 80.00 | 113,532 |
| 2022-04-07 | 77.50 | 78.50 | 77.50 | 78.50 | 23,006 |
| 2022-04-06 | 76.50 | 77.50 | 76.50 | 77.50 | 20,293 |
| 2022-04-05 | 70.00 | 76.00 | 67.00 | 76.00 | 549,756 |
| 2022-04-04 | 74.50 | 74.50 | 70.00 | 70.00 | 568,474 |
| 2022-04-01 | 81.50 | 81.50 | 73.50 | 74.50 | 180,131 |
| 2022-03-31 | 106.50 | 106.50 | 80.50 | 81.50 | 259,362 |
| 2022-03-30 | 106.50 | 106.50 | 106.50 | 106.50 | 36,294 |
| 2022-03-29 | 106.50 | 106.50 | 106.50 | 106.50 | 25,758 |
| 2022-03-28 | 106.50 | 106.50 | 106.50 | 106.50 | 28,500 |
| 2022-03-25 | 106.50 | 106.50 | 106.50 | 106.50 | 2,840 |
| 2022-03-24 | 106.50 | 106.50 | 106.50 | 106.50 | 4,823 |
| 2022-03-23 | 105.00 | 106.50 | 105.00 | 106.50 | 0 |
| 2022-03-22 | 104.00 | 104.00 | 104.00 | 104.00 | 501 |
| 2022-03-21 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-03-18 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-03-17 | 104.00 | 104.00 | 104.00 | 104.00 | 19,716 |
| 2022-03-16 | 104.00 | 104.00 | 104.00 | 104.00 | 4,051 |
| 2022-03-15 | 102.50 | 104.00 | 102.50 | 104.00 | 16,231 |
| 2022-03-14 | 107.50 | 107.50 | 102.50 | 102.50 | 59,436 |
| 2022-03-11 | 107.50 | 107.50 | 107.50 | 107.50 | 48,323 |
| 2022-03-10 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-03-09 | 107.50 | 107.50 | 107.50 | 107.50 | 7,000 |
| 2022-03-08 | 107.50 | 110.00 | 105.00 | 107.50 | 29,259 |
| 2022-03-07 | 116.00 | 116.00 | 107.50 | 107.50 | 20,939 |
| 2022-03-04 | 118.50 | 118.50 | 116.00 | 116.00 | 28,137 |
| 2022-03-03 | 116.00 | 118.50 | 116.00 | 118.50 | 50,000 |
| 2022-03-02 | 110.00 | 116.00 | 110.00 | 116.00 | 30,520 |
| 2022-03-01 | 110.00 | 110.00 | 110.00 | 110.00 | 12,500 |
| 2022-02-28 | 110.00 | 110.00 | 110.00 | 110.00 | 401,524 |
| 2022-02-25 | 110.00 | 110.00 | 110.00 | 110.00 | 1,351 |
| 2022-02-24 | 107.50 | 107.50 | 107.50 | 107.50 | 14,383 |
| 2022-02-23 | 107.50 | 107.50 | 105.00 | 107.50 | 16,010 |
| 2022-02-22 | 107.50 | 107.50 | 107.50 | 107.50 | 8,733 |
| 2022-02-21 | 107.50 | 107.50 | 107.50 | 107.50 | 1,834 |
| 2022-02-18 | 107.50 | 107.50 | 105.00 | 107.50 | 3,238 |
| 2022-02-17 | 107.50 | 107.50 | 107.50 | 107.50 | 11,192 |
| 2022-02-16 | 107.50 | 107.50 | 107.50 | 107.50 | 8,130 |
| 2022-02-15 | 108.00 | 108.00 | 107.50 | 107.50 | 21,406 |
| 2022-02-14 | 108.00 | 108.00 | 108.00 | 108.00 | 12,735 |
| 2022-02-11 | 108.00 | 108.00 | 108.00 | 108.00 | 394 |
| 2022-02-10 | 108.00 | 108.00 | 108.00 | 108.00 | 50,000 |
| 2022-02-09 | 108.00 | 108.00 | 108.00 | 108.00 | 7,215 |
| 2022-02-08 | 110.50 | 110.50 | 108.00 | 110.50 | 19,659 |
| 2022-02-07 | 110.50 | 110.50 | 110.50 | 110.50 | 61,259 |
| 2022-02-04 | 111.50 | 111.50 | 110.50 | 110.50 | 248 |
| 2022-02-03 | 112.50 | 111.50 | 111.00 | 111.50 | 27,568 |
| 2022-02-02 | 112.50 | 112.50 | 112.50 | 112.50 | 2,575 |
| 2022-02-01 | 112.50 | 112.50 | 112.50 | 112.50 | 15,401 |
| 2022-01-31 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2022-01-28 | 112.50 | 112.50 | 112.50 | 112.50 | 1,600 |
| 2022-01-27 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2022-01-26 | 115.00 | 115.00 | 112.50 | 112.50 | 21,745 |
| 2022-01-25 | 117.00 | 117.00 | 115.00 | 115.00 | 15,460 |
| 2022-01-24 | 117.50 | 117.50 | 117.00 | 117.00 | 19,399 |
| 2022-01-21 | 117.50 | 117.50 | 115.00 | 117.50 | 2,798 |
| 2022-01-20 | 117.50 | 117.50 | 117.50 | 117.50 | 4,576 |
| 2022-01-19 | 117.50 | 117.50 | 117.50 | 117.50 | 15,449 |
| 2022-01-18 | 117.50 | 117.50 | 117.50 | 117.50 | 2,000 |
| 2022-01-17 | 114.50 | 117.50 | 112.50 | 117.50 | 57,766 |
| 2022-01-14 | 119.00 | 119.00 | 114.50 | 114.50 | 13,138 |
| 2022-01-13 | 122.00 | 122.00 | 119.00 | 119.00 | 21,765 |
| 2022-01-12 | 122.00 | 122.00 | 122.00 | 122.00 | 3,441 |
| 2022-01-11 | 122.00 | 122.00 | 122.00 | 122.00 | 7,443 |
| 2022-01-10 | 122.00 | 122.00 | 122.00 | 122.00 | 1,209 |
| 2022-01-07 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2022-01-06 | 122.00 | 122.00 | 122.00 | 122.00 | 5,447 |
| 2022-01-05 | 122.00 | 122.00 | 122.00 | 122.00 | 11,739 |
| 2022-01-04 | 112.50 | 123.50 | 112.50 | 122.00 | 82,293 |
| 2022-01-03 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2021-12-31 | 112.50 | 112.50 | 112.50 | 112.50 | 630 |
| 2021-12-30 | 112.50 | 112.50 | 112.50 | 112.50 | 1,058 |
| 2021-12-29 | 112.50 | 112.50 | 112.50 | 112.50 | 5,189 |
| 2021-12-28 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2021-12-27 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2021-12-24 | 112.50 | 112.50 | 112.50 | 112.50 | 9,409 |
| 2021-12-23 | 115.00 | 115.00 | 115.00 | 112.50 | 7,654 |
| 2021-12-22 | 112.50 | 112.50 | 112.50 | 112.50 | 5,245 |
| 2021-12-21 | 112.50 | 112.50 | 112.50 | 112.50 | 250 |
| 2021-12-20 | 112.50 | 112.50 | 112.50 | 112.50 | 937 |
| 2021-12-17 | 112.50 | 112.50 | 112.50 | 112.50 | 69,436 |
| 2021-12-16 | 113.50 | 113.50 | 112.00 | 112.50 | 7,894 |
| 2021-12-15 | 116.00 | 116.00 | 113.50 | 113.50 | 11,389 |
| 2021-12-14 | 116.00 | 116.00 | 116.00 | 116.00 | 32,614 |
| 2021-12-13 | 115.00 | 116.00 | 115.00 | 116.00 | 6,555 |
| 2021-12-10 | 115.00 | 115.00 | 115.00 | 115.00 | 691 |
| 2021-12-09 | 117.00 | 117.00 | 115.00 | 115.00 | 13,343 |
| 2021-12-08 | 115.50 | 117.00 | 115.50 | 117.00 | 4,783 |
| 2021-12-07 | 118.50 | 118.50 | 114.50 | 115.50 | 21,603 |
| 2021-12-06 | 117.50 | 118.50 | 117.50 | 118.50 | 16,720 |
| 2021-12-03 | 121.00 | 121.00 | 117.50 | 117.50 | 6,449 |
| 2021-12-02 | 122.00 | 122.00 | 121.00 | 121.00 | 1,133,667 |
| 2021-12-01 | 124.00 | 124.00 | 122.00 | 122.00 | 6,912 |
| 2021-11-30 | 124.00 | 124.00 | 124.00 | 124.00 | 332 |
| 2021-11-29 | 124.00 | 124.00 | 124.00 | 124.00 | 9,316 |
| 2021-11-26 | 124.00 | 124.00 | 120.00 | 124.00 | 1,190 |
| 2021-11-25 | 127.50 | 127.50 | 124.00 | 124.00 | 13,717 |
| 2021-11-24 | 127.50 | 127.50 | 127.50 | 127.50 | 778 |
| 2021-11-23 | 127.50 | 127.50 | 127.50 | 127.50 | 3,329 |
| 2021-11-22 | 128.50 | 128.50 | 127.50 | 127.50 | 7,359 |
| 2021-11-19 | 128.50 | 128.50 | 128.50 | 128.50 | 4,852 |
| 2021-11-18 | 128.50 | 129.50 | 128.50 | 128.50 | 6,916 |
| 2021-11-17 | 128.50 | 128.50 | 128.50 | 128.50 | 8,175 |
| 2021-11-16 | 130.00 | 130.00 | 128.50 | 128.50 | 66,017 |
| 2021-11-15 | 134.00 | 134.00 | 130.00 | 130.00 | 14,209 |
| 2021-11-12 | 135.00 | 135.00 | 134.00 | 134.00 | 8,162 |
| 2021-11-11 | 135.00 | 135.00 | 135.00 | 135.00 | 3,973 |
| 2021-11-10 | 137.50 | 137.50 | 135.00 | 135.00 | 13,547 |
| 2021-11-09 | 137.50 | 137.50 | 137.50 | 137.50 | 1,172 |
| 2021-11-08 | 137.50 | 137.50 | 137.50 | 137.50 | 1,444 |
| 2021-11-05 | 137.50 | 137.50 | 137.50 | 137.50 | 3,859 |
| 2021-11-04 | 140.00 | 140.00 | 137.50 | 137.50 | 6,298 |
| 2021-11-03 | 140.00 | 140.00 | 140.00 | 140.00 | 3,792 |
| 2021-11-02 | 140.00 | 140.00 | 140.00 | 140.00 | 239 |
| 2021-11-01 | 140.00 | 140.00 | 140.00 | 140.00 | 6,658 |
| 2021-10-29 | 140.00 | 140.00 | 140.00 | 140.00 | 56 |
| 2021-10-28 | 140.00 | 140.00 | 140.00 | 140.00 | 1,776 |
| 2021-10-27 | 142.50 | 137.00 | 137.00 | 140.00 | 88,399 |
| 2021-10-26 | 142.50 | 142.50 | 142.50 | 142.50 | 300 |
| 2021-10-25 | 142.50 | 142.50 | 142.50 | 142.50 | 16,199 |
| 2021-10-22 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2021-10-21 | 142.50 | 142.50 | 142.50 | 142.50 | 514 |
| 2021-10-20 | 142.50 | 142.50 | 142.50 | 142.50 | 725 |
| 2021-10-19 | 143.50 | 148.00 | 148.00 | 142.50 | 5,832 |
| 2021-10-18 | 143.50 | 146.00 | 137.00 | 143.50 | 6,112 |
| 2021-10-15 | 140.50 | 143.50 | 140.50 | 143.50 | 19,761 |
| 2021-10-14 | 140.50 | 140.00 | 140.00 | 140.50 | 7,346 |
| 2021-10-13 | 144.00 | 144.00 | 140.50 | 140.50 | 9,120 |
| 2021-10-12 | 154.00 | 154.00 | 144.00 | 144.00 | 25,026 |
| 2021-10-11 | 155.00 | 155.00 | 154.00 | 154.00 | 7,621 |
| 2021-10-08 | 155.00 | 155.00 | 150.00 | 155.00 | 200 |
| 2021-10-07 | 159.00 | 163.00 | 163.00 | 163.00 | 22,482 |
| 2021-10-06 | 164.00 | 164.00 | 159.00 | 159.00 | 7,034 |
| 2021-10-05 | 165.00 | 165.00 | 164.00 | 164.00 | 7,417 |
| 2021-10-04 | 165.00 | 165.00 | 160.00 | 165.00 | 35,197 |
| 2021-10-01 | 170.00 | 170.00 | 165.00 | 165.00 | 435,856 |
| 2021-09-30 | 165.00 | 170.00 | 165.00 | 170.00 | 30,173 |
| 2021-09-29 | 172.50 | 177.50 | 165.00 | 165.00 | 45,754 |
| 2021-09-28 | 160.00 | 165.00 | 150.00 | 165.00 | 114,654 |
| 2021-09-27 | 162.50 | 162.50 | 155.00 | 162.50 | 8,925 |
| 2021-09-24 | 162.50 | 162.50 | 162.50 | 162.50 | 294 |
| 2021-09-23 | 162.50 | 160.00 | 160.00 | 160.00 | 20,067 |
| 2021-09-22 | 162.50 | 162.50 | 162.50 | 162.50 | 1,968 |
| 2021-09-21 | 162.50 | 162.50 | 162.50 | 162.50 | 4,809 |
| 2021-09-20 | 162.50 | 162.50 | 162.50 | 162.50 | 17,437 |
| 2021-09-17 | 162.50 | 162.50 | 162.50 | 162.50 | 7,417 |
| 2021-09-16 | 162.50 | 162.00 | 162.00 | 162.00 | 3,801 |
| 2021-09-15 | 162.50 | 162.50 | 162.50 | 162.50 | 3,958 |
| 2021-09-14 | 160.00 | 162.50 | 160.00 | 162.50 | 3,424 |
| 2021-09-13 | 160.00 | 160.00 | 160.00 | 160.00 | 13,718 |
| 2021-09-10 | 160.00 | 160.00 | 155.00 | 160.00 | 6,547 |
| 2021-09-09 | 160.00 | 160.00 | 160.00 | 160.00 | 16,869 |
| 2021-09-08 | 160.00 | 160.00 | 160.00 | 160.00 | 5,164 |
| 2021-09-07 | 160.00 | 160.00 | 160.00 | 160.00 | 1,493 |
| 2021-09-06 | 160.00 | 160.00 | 160.00 | 160.00 | 2,092 |
| 2021-09-03 | 160.00 | 160.00 | 160.00 | 160.00 | 918 |
| 2021-09-02 | 160.00 | 160.00 | 160.00 | 160.00 | 9,828 |
| 2021-09-01 | 160.00 | 160.00 | 160.00 | 160.00 | 2,493 |
| 2021-08-31 | 160.00 | 160.00 | 160.00 | 160.00 | 32,236 |
| 2021-08-30 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2021-08-27 | 160.00 | 160.00 | 160.00 | 160.00 | 21,000 |
| 2021-08-26 | 160.00 | 160.00 | 160.00 | 160.00 | 45,221 |
| 2021-08-25 | 160.00 | 160.00 | 155.00 | 160.00 | 39,522 |
| 2021-08-24 | 160.00 | 160.00 | 160.00 | 160.00 | 27,563 |
| 2021-08-23 | 162.50 | 162.50 | 160.00 | 160.00 | 17,524 |
| 2021-08-20 | 162.50 | 162.50 | 162.50 | 162.50 | 5,936 |
| 2021-08-19 | 167.50 | 167.50 | 162.50 | 162.50 | 10,994 |
| 2021-08-18 | 170.00 | 170.00 | 167.50 | 167.50 | 23,751 |
| 2021-08-17 | 172.50 | 172.50 | 170.00 | 170.00 | 22,839 |
| 2021-08-16 | 172.50 | 172.50 | 172.50 | 172.50 | 1,250 |
| 2021-08-13 | 172.50 | 172.50 | 172.50 | 172.50 | 3,780 |
| 2021-08-12 | 172.50 | 172.50 | 172.50 | 172.50 | 2,960 |
| 2021-08-11 | 172.50 | 175.00 | 170.00 | 172.50 | 3,544 |
| 2021-08-10 | 172.50 | 170.00 | 170.00 | 172.50 | 4,684 |
| 2021-08-09 | 172.50 | 172.50 | 172.50 | 172.50 | 23,824 |
| 2021-08-06 | 172.50 | 172.50 | 172.50 | 172.50 | 22,022 |
| 2021-08-05 | 172.50 | 172.50 | 172.50 | 172.50 | 97,065 |
| 2021-08-04 | 172.50 | 172.50 | 172.50 | 172.50 | 2,058 |
| 2021-08-03 | 172.50 | 172.50 | 172.50 | 172.50 | 6,783 |
| 2021-08-02 | 172.50 | 172.50 | 172.50 | 172.50 | 7,674 |
| 2021-07-30 | 175.00 | 175.00 | 172.50 | 172.50 | 11,380 |
| 2021-07-29 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2021-07-28 | 175.00 | 175.00 | 175.00 | 175.00 | 21,809 |
| 2021-07-27 | 175.00 | 175.00 | 175.00 | 175.00 | 1,862 |
| 2021-07-26 | 175.00 | 175.00 | 170.00 | 175.00 | 2,246 |
| 2021-07-23 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2021-07-22 | 175.00 | 175.00 | 175.00 | 175.00 | 19,037 |
| 2021-07-21 | 175.00 | 175.00 | 175.00 | 175.00 | 1,216 |
| 2021-07-20 | 175.00 | 175.00 | 175.00 | 175.00 | 18,427 |
| 2021-07-19 | 182.50 | 182.50 | 172.50 | 172.50 | 20,787 |
| 2021-07-16 | 182.50 | 182.50 | 182.50 | 182.50 | 57 |
| 2021-07-15 | 182.50 | 187.00 | 187.00 | 182.50 | 3,384 |
| 2021-07-14 | 182.50 | 182.50 | 182.50 | 182.50 | 3,000 |
| 2021-07-13 | 182.50 | 182.50 | 182.50 | 182.50 | 3,365 |
| 2021-07-12 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2021-07-09 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2021-07-08 | 182.50 | 182.50 | 182.50 | 182.50 | 1,327 |
| 2021-07-07 | 185.00 | 185.00 | 182.50 | 182.50 | 1,662 |
| 2021-07-06 | 185.00 | 185.00 | 185.00 | 185.00 | 6,784 |
| 2021-07-05 | 190.00 | 190.00 | 185.00 | 185.00 | 14,841 |
| 2021-07-02 | 190.00 | 190.00 | 190.00 | 190.00 | 6,986 |
| 2021-07-01 | 190.00 | 190.00 | 190.00 | 190.00 | 3,426 |
| 2021-06-30 | 195.00 | 195.00 | 190.00 | 190.00 | 7,309 |
| 2021-06-29 | 195.00 | 195.00 | 195.00 | 195.00 | 14,854 |
| 2021-06-28 | 182.50 | 200.00 | 192.00 | 200.00 | 64,462 |
| 2021-06-25 | 173.00 | 182.50 | 173.00 | 182.50 | 15,342 |
| 2021-06-24 | 173.00 | 173.00 | 173.00 | 173.00 | 11,108 |
| 2021-06-23 | 173.00 | 173.00 | 173.00 | 173.00 | 2,161 |
| 2021-06-22 | 177.00 | 177.00 | 177.00 | 173.00 | 36,285 |
| 2021-06-21 | 173.00 | 173.00 | 173.00 | 173.00 | 27,145 |
| 2021-06-18 | 173.00 | 173.00 | 173.00 | 173.00 | 7,868 |
| 2021-06-17 | 173.00 | 173.00 | 173.00 | 173.00 | 13,065 |
| 2021-06-16 | 173.00 | 173.00 | 173.00 | 173.00 | 11,551 |
| 2021-06-15 | 173.00 | 173.00 | 173.00 | 173.00 | 2,210 |
| 2021-06-14 | 173.00 | 173.00 | 173.00 | 173.00 | 3,602 |
| 2021-06-11 | 173.00 | 173.00 | 173.00 | 173.00 | 330 |
| 2021-06-10 | 173.00 | 173.00 | 173.00 | 173.00 | 10,305 |
| 2021-06-09 | 173.00 | 173.00 | 173.00 | 173.00 | 3,021 |
| 2021-06-08 | 173.00 | 173.00 | 173.00 | 173.00 | 2,286 |
| 2021-06-07 | 173.00 | 173.00 | 173.00 | 173.00 | 906 |
| 2021-06-04 | 173.00 | 173.00 | 173.00 | 173.00 | 40,726 |
| 2021-06-03 | 173.00 | 173.00 | 173.00 | 173.00 | 5,309 |
| 2021-06-02 | 166.00 | 173.00 | 166.00 | 173.00 | 19,057 |
| 2021-06-01 | 165.00 | 166.00 | 165.00 | 166.00 | 4,896 |
| 2021-05-28 | 165.00 | 165.00 | 165.00 | 165.00 | 12,681 |
| 2021-05-27 | 165.00 | 165.00 | 165.00 | 165.00 | 7,343 |
| 2021-05-26 | 165.00 | 165.00 | 165.00 | 165.00 | 14,941 |
| 2021-05-25 | 170.00 | 170.00 | 165.00 | 165.00 | 16,131 |
| 2021-05-24 | 170.00 | 170.00 | 170.00 | 170.00 | 2,212 |
| 2021-05-21 | 170.00 | 170.00 | 170.00 | 170.00 | 3,629 |
| 2021-05-20 | 170.00 | 170.00 | 170.00 | 170.00 | 3,226 |
| 2021-05-19 | 170.00 | 170.00 | 170.00 | 170.00 | 12,092 |
| 2021-05-18 | 170.00 | 170.00 | 170.00 | 170.00 | 5,537 |
| 2021-05-17 | 155.00 | 170.00 | 155.00 | 170.00 | 52,475 |
| 2021-05-14 | 152.50 | 152.50 | 152.50 | 152.50 | 7,400 |
| 2021-05-13 | 157.50 | 157.50 | 152.50 | 152.50 | 10,344 |
| 2021-05-12 | 167.50 | 167.50 | 152.50 | 157.50 | 53,714 |
| 2021-05-11 | 175.00 | 175.00 | 167.50 | 167.50 | 3,746 |
| 2021-05-10 | 175.00 | 177.50 | 170.00 | 175.00 | 26,904 |
| 2021-05-07 | 175.00 | 175.00 | 175.00 | 175.00 | 2,411 |
| 2021-05-06 | 183.50 | 183.50 | 175.00 | 175.00 | 30,058 |
| 2021-05-05 | 187.50 | 187.50 | 183.50 | 183.50 | 10,522 |
| 2021-05-04 | 187.50 | 187.50 | 185.00 | 187.50 | 29,140 |