Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-13 | 77.00 | 77.00 | 77.00 | 77.00 | 4,890,994 |
| 2024-05-10 | 71.00 | 77.50 | 71.00 | 77.00 | 816,856 |
| 2024-05-09 | 71.80 | 71.80 | 70.50 | 71.00 | 450,017 |
| 2024-05-08 | 72.20 | 72.50 | 71.70 | 72.30 | 681,264 |
| 2024-05-07 | 71.30 | 72.50 | 71.30 | 72.50 | 161,700 |
| 2024-05-06 | 71.30 | 71.30 | 71.30 | 71.30 | 0 |
| 2024-05-03 | 70.80 | 71.30 | 70.80 | 71.30 | 94,901 |
| 2024-05-02 | 69.00 | 71.30 | 69.00 | 70.80 | 414,264 |
| 2024-05-01 | 67.70 | 68.20 | 67.40 | 68.20 | 430,834 |
| 2024-04-30 | 67.50 | 68.00 | 68.00 | 68.00 | 436,188 |
| 2024-04-29 | 67.00 | 67.50 | 67.00 | 67.50 | 166,505 |
| 2024-04-26 | 68.00 | 68.00 | 66.00 | 67.00 | 482,531 |
| 2024-04-25 | 68.00 | 68.00 | 68.00 | 68.00 | 100,782 |
| 2024-04-24 | 68.00 | 68.00 | 67.50 | 67.50 | 94,719 |
| 2024-04-23 | 67.50 | 66.00 | 66.00 | 66.00 | 193,856 |
| 2024-04-22 | 67.00 | 67.60 | 66.00 | 67.60 | 143,767 |
| 2024-04-19 | 66.50 | 67.00 | 66.50 | 67.00 | 428,118 |
| 2024-04-18 | 66.50 | 67.00 | 66.50 | 66.50 | 686,676 |
| 2024-04-17 | 66.50 | 67.80 | 67.80 | 67.80 | 373,116 |
| 2024-04-16 | 67.50 | 68.00 | 67.50 | 67.50 | 256,626 |
| 2024-04-15 | 68.00 | 68.00 | 67.50 | 68.00 | 110,945 |
| 2024-04-12 | 66.00 | 68.00 | 66.00 | 68.00 | 219,233 |
| 2024-04-11 | 66.00 | 66.60 | 66.50 | 66.50 | 190,176 |
| 2024-04-10 | 65.50 | 66.50 | 65.50 | 66.00 | 299,653 |
| 2024-04-09 | 64.00 | 65.50 | 64.00 | 65.50 | 300,864 |
| 2024-04-08 | 62.50 | 64.00 | 62.50 | 64.00 | 184,382 |
| 2024-04-05 | 61.00 | 61.50 | 61.00 | 61.50 | 109,171 |
| 2024-04-04 | 62.00 | 62.00 | 61.50 | 61.50 | 246,090 |
| 2024-04-03 | 61.00 | 62.00 | 60.00 | 62.00 | 371,948 |
| 2024-04-02 | 60.50 | 61.50 | 60.40 | 61.00 | 372,531 |
| 2024-04-01 | 60.50 | 60.50 | 60.50 | 60.50 | 0 |
| 2024-03-29 | 60.50 | 60.50 | 60.50 | 60.50 | 0 |
| 2024-03-28 | 60.50 | 60.50 | 60.50 | 60.50 | 241,673 |
| 2024-03-27 | 61.00 | 61.00 | 60.50 | 60.50 | 232,734 |
| 2024-03-26 | 62.50 | 62.50 | 61.00 | 61.00 | 241,956 |
| 2024-03-25 | 62.50 | 62.50 | 62.50 | 62.50 | 116,543 |
| 2024-03-22 | 62.50 | 62.50 | 62.50 | 62.50 | 131,608 |
| 2024-03-21 | 62.50 | 62.50 | 62.50 | 62.50 | 136,641 |
| 2024-03-20 | 62.50 | 63.00 | 62.50 | 62.50 | 115,920 |
| 2024-03-19 | 65.50 | 65.50 | 62.50 | 62.50 | 1,082,199 |
| 2024-03-18 | 65.50 | 65.50 | 65.00 | 65.50 | 147,108 |
| 2024-03-15 | 65.50 | 65.50 | 65.40 | 65.40 | 130,569 |
| 2024-03-14 | 65.50 | 66.50 | 65.50 | 66.50 | 312,081 |
| 2024-03-13 | 65.50 | 65.50 | 65.20 | 65.50 | 414,209 |
| 2024-03-12 | 66.00 | 65.00 | 65.00 | 65.00 | 109,491 |
| 2024-03-11 | 66.00 | 65.80 | 65.80 | 65.80 | 173,358 |
| 2024-03-08 | 66.00 | 66.00 | 66.00 | 66.00 | 68,056 |
| 2024-03-07 | 66.00 | 66.00 | 66.00 | 66.00 | 238,939 |
| 2024-03-06 | 65.50 | 65.00 | 65.00 | 66.00 | 257,440 |
| 2024-03-05 | 66.00 | 66.00 | 65.50 | 65.50 | 439,801 |
| 2024-03-04 | 66.00 | 66.00 | 66.00 | 66.00 | 351,024 |
| 2024-03-01 | 66.00 | 66.00 | 66.00 | 66.00 | 189,449 |
| 2024-02-29 | 66.00 | 66.00 | 66.00 | 66.00 | 172,916 |
| 2024-02-28 | 66.50 | 66.00 | 65.50 | 66.00 | 383,159 |
| 2024-02-27 | 69.00 | 68.00 | 67.00 | 67.00 | 3,114,852 |
| 2024-02-26 | 76.00 | 76.40 | 76.40 | 76.40 | 405,489 |
| 2024-02-23 | 76.00 | 76.00 | 76.00 | 76.00 | 626,630 |
| 2024-02-22 | 76.00 | 76.20 | 76.20 | 76.20 | 1,561,294 |
| 2024-02-21 | 77.00 | 77.00 | 76.00 | 76.00 | 3,725,144 |
| 2024-02-20 | 76.00 | 76.00 | 76.00 | 76.00 | 159,325 |
| 2024-02-19 | 76.00 | 76.00 | 76.00 | 76.00 | 1,642,114 |
| 2024-02-16 | 74.50 | 76.00 | 74.50 | 76.00 | 1,150,959 |
| 2024-02-15 | 71.50 | 74.50 | 71.50 | 74.50 | 1,007,503 |
| 2024-02-14 | 71.00 | 71.50 | 71.40 | 71.50 | 173,667 |
| 2024-02-13 | 70.00 | 71.40 | 71.20 | 71.20 | 471,031 |
| 2024-02-12 | 69.00 | 70.00 | 69.00 | 70.00 | 365,432 |
| 2024-02-09 | 69.00 | 69.00 | 68.50 | 69.00 | 1,158,755 |
| 2024-02-08 | 67.00 | 69.40 | 68.00 | 69.00 | 376,018 |
| 2024-02-07 | 67.00 | 67.00 | 67.00 | 67.00 | 569,189 |
| 2024-02-06 | 67.00 | 67.00 | 67.00 | 67.00 | 377,846 |
| 2024-02-05 | 68.00 | 68.00 | 67.00 | 67.00 | 403,994 |
| 2024-02-02 | 68.00 | 68.50 | 68.00 | 68.00 | 270,406 |
| 2024-02-01 | 66.00 | 67.20 | 67.20 | 67.20 | 532,709 |
| 2024-01-31 | 66.00 | 66.00 | 66.00 | 66.00 | 684,231 |
| 2024-01-30 | 68.70 | 68.00 | 66.00 | 66.00 | 676,250 |
| 2024-01-29 | 64.50 | 69.80 | 69.80 | 69.80 | 1,083,723 |
| 2024-01-26 | 61.50 | 64.00 | 63.20 | 63.20 | 487,269 |
| 2024-01-25 | 60.50 | 61.50 | 60.50 | 61.50 | 222,465 |
| 2024-01-24 | 61.00 | 61.00 | 61.00 | 61.00 | 333,621 |
| 2024-01-23 | 61.50 | 61.50 | 60.00 | 61.00 | 365,706 |
| 2024-01-22 | 57.50 | 61.00 | 57.00 | 61.00 | 734,519 |
| 2024-01-19 | 52.30 | 56.50 | 52.30 | 56.00 | 1,935,379 |
| 2024-01-18 | 53.50 | 53.50 | 52.30 | 52.30 | 560,585 |
| 2024-01-17 | 55.30 | 55.30 | 53.50 | 53.50 | 596,017 |
| 2024-01-16 | 55.50 | 55.50 | 55.30 | 55.30 | 121,982 |
| 2024-01-15 | 56.00 | 56.00 | 55.50 | 55.50 | 540,765 |
| 2024-01-12 | 58.50 | 58.50 | 55.50 | 56.00 | 568,441 |
| 2024-01-11 | 58.00 | 59.00 | 58.00 | 58.50 | 1,015,824 |
| 2024-01-10 | 58.50 | 58.50 | 58.00 | 58.00 | 109,563 |
| 2024-01-09 | 60.50 | 60.50 | 58.50 | 58.50 | 255,464 |
| 2024-01-08 | 61.00 | 61.00 | 60.50 | 60.50 | 1,250,218 |
| 2024-01-05 | 61.00 | 61.00 | 61.00 | 61.00 | 185,122 |
| 2024-01-04 | 61.50 | 61.50 | 60.00 | 61.00 | 229,197 |
| 2024-01-03 | 61.00 | 61.50 | 61.00 | 61.50 | 133,426 |
| 2024-01-02 | 66.00 | 66.00 | 60.00 | 60.00 | 78,613 |
| 2024-01-01 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
| 2023-12-29 | 64.50 | 63.00 | 62.00 | 63.00 | 158,125 |
| 2023-12-28 | 62.50 | 65.00 | 64.50 | 64.70 | 394,581 |
| 2023-12-27 | 62.00 | 62.50 | 61.50 | 62.50 | 272,832 |
| 2023-12-26 | 61.20 | 61.20 | 61.20 | 61.20 | 0 |
| 2023-12-25 | 61.20 | 61.20 | 61.20 | 61.20 | 0 |
| 2023-12-22 | 59.00 | 61.20 | 59.00 | 61.20 | 729,723 |
| 2023-12-21 | 54.70 | 58.20 | 58.20 | 58.20 | 397,312 |
| 2023-12-20 | 51.20 | 55.40 | 55.40 | 55.40 | 1,999,544 |
| 2023-12-19 | 51.20 | 51.20 | 51.20 | 51.20 | 368,820 |
| 2023-12-18 | 51.20 | 51.20 | 51.20 | 51.20 | 343,292 |
| 2023-12-15 | 51.50 | 51.50 | 51.00 | 51.20 | 769,852 |
| 2023-12-14 | 49.25 | 51.20 | 50.50 | 51.00 | 1,382,582 |
| 2023-12-13 | 50.25 | 50.25 | 48.75 | 48.75 | 343,340 |
| 2023-12-12 | 49.75 | 50.25 | 49.75 | 50.25 | 687,404 |
| 2023-12-11 | 49.70 | 49.75 | 49.70 | 49.75 | 364,844 |
| 2023-12-08 | 49.70 | 49.70 | 49.50 | 49.70 | 397,825 |
| 2023-12-07 | 49.70 | 49.70 | 49.70 | 49.70 | 304,758 |
| 2023-12-06 | 49.50 | 50.00 | 49.70 | 50.00 | 650,358 |
| 2023-12-05 | 49.50 | 49.50 | 49.50 | 49.50 | 158,073 |
| 2023-12-04 | 48.75 | 50.00 | 49.50 | 49.50 | 1,245,512 |
| 2023-12-01 | 49.50 | 49.50 | 48.50 | 48.75 | 147,182 |
| 2023-11-30 | 48.75 | 49.50 | 48.75 | 49.50 | 102,897 |
| 2023-11-29 | 48.75 | 50.00 | 48.75 | 49.00 | 130,771 |
| 2023-11-28 | 49.50 | 50.00 | 48.50 | 48.75 | 619,059 |
| 2023-11-27 | 50.00 | 50.00 | 50.00 | 50.00 | 44,258 |
| 2023-11-24 | 50.50 | 50.50 | 50.00 | 50.00 | 39,219 |
| 2023-11-23 | 50.50 | 50.50 | 50.50 | 50.50 | 38,413 |
| 2023-11-22 | 51.50 | 51.50 | 50.50 | 50.50 | 111,821 |
| 2023-11-21 | 51.50 | 52.00 | 52.00 | 52.00 | 36,516 |
| 2023-11-20 | 51.50 | 51.50 | 51.50 | 51.50 | 49,286 |
| 2023-11-17 | 51.50 | 51.50 | 51.50 | 51.50 | 302,947 |
| 2023-11-16 | 52.00 | 52.00 | 51.50 | 51.50 | 79,168 |
| 2023-11-15 | 51.00 | 52.00 | 51.00 | 52.00 | 710,281 |
| 2023-11-14 | 51.00 | 51.00 | 51.00 | 51.00 | 55,217 |
| 2023-11-13 | 51.00 | 51.00 | 50.50 | 51.00 | 238,234 |
| 2023-11-10 | 51.00 | 50.00 | 50.00 | 50.00 | 550,315 |
| 2023-11-09 | 51.00 | 51.80 | 51.80 | 51.80 | 179,849 |
| 2023-11-08 | 48.50 | 51.60 | 48.50 | 51.60 | 551,403 |
| 2023-11-07 | 47.00 | 48.50 | 47.00 | 48.50 | 176,368 |
| 2023-11-06 | 47.00 | 48.00 | 47.00 | 47.00 | 131,805 |
| 2023-11-03 | 46.50 | 47.20 | 47.20 | 47.20 | 152,124 |
| 2023-11-02 | 46.50 | 46.50 | 46.00 | 46.50 | 258,351 |
| 2023-11-01 | 46.25 | 46.50 | 46.25 | 46.50 | 81,484 |
| 2023-10-31 | 46.25 | 46.25 | 46.25 | 46.25 | 14,764 |
| 2023-10-30 | 46.75 | 46.75 | 45.60 | 46.75 | 19,983 |
| 2023-10-27 | 47.50 | 47.50 | 46.75 | 46.75 | 112,666 |
| 2023-10-26 | 47.50 | 47.50 | 47.50 | 47.50 | 80,858 |
| 2023-10-25 | 47.25 | 47.20 | 47.20 | 47.20 | 98,622 |
| 2023-10-24 | 47.25 | 47.25 | 47.25 | 47.25 | 22,634 |
| 2023-10-23 | 44.50 | 47.25 | 44.50 | 47.25 | 294,688 |
| 2023-10-20 | 45.00 | 45.00 | 44.50 | 44.50 | 108,453 |
| 2023-10-19 | 44.75 | 45.25 | 44.75 | 44.75 | 144,538 |
| 2023-10-18 | 43.25 | 44.75 | 43.25 | 44.75 | 172,215 |
| 2023-10-17 | 44.00 | 44.00 | 41.50 | 43.25 | 2,461,154 |
| 2023-10-16 | 46.00 | 46.00 | 43.50 | 44.00 | 99,164 |
| 2023-10-13 | 46.00 | 46.00 | 46.00 | 46.00 | 60,193 |
| 2023-10-12 | 46.50 | 46.50 | 46.00 | 46.00 | 113,829 |
| 2023-10-11 | 45.00 | 46.50 | 45.00 | 46.50 | 3,921,358 |
| 2023-10-10 | 46.25 | 47.00 | 46.00 | 46.75 | 96,915 |
| 2023-10-09 | 46.75 | 46.75 | 46.25 | 46.25 | 92,125 |
| 2023-10-06 | 46.50 | 46.75 | 46.00 | 46.75 | 128,560 |
| 2023-10-05 | 48.00 | 48.00 | 46.75 | 46.75 | 70,520 |
| 2023-10-04 | 46.60 | 48.25 | 46.60 | 48.00 | 98,136 |
| 2023-10-03 | 47.75 | 48.25 | 47.75 | 48.25 | 104,436 |
| 2023-10-02 | 49.20 | 49.00 | 47.75 | 47.75 | 105,104 |
| 2023-09-29 | 49.20 | 49.20 | 48.50 | 49.20 | 40,114 |
| 2023-09-28 | 49.20 | 49.20 | 49.20 | 49.20 | 47,500 |
| 2023-09-27 | 49.20 | 49.20 | 49.20 | 49.20 | 38,642 |
| 2023-09-26 | 49.20 | 49.20 | 49.20 | 49.20 | 20,486 |
| 2023-09-25 | 49.20 | 49.20 | 49.20 | 49.20 | 192,854 |
| 2023-09-22 | 49.20 | 49.90 | 49.20 | 49.20 | 88,592 |
| 2023-09-21 | 48.00 | 49.20 | 48.20 | 49.20 | 558,718 |
| 2023-09-20 | 48.00 | 48.25 | 48.00 | 48.00 | 113,152 |
| 2023-09-19 | 47.50 | 48.00 | 47.50 | 47.50 | 67,735 |
| 2023-09-18 | 46.00 | 47.50 | 46.00 | 47.50 | 112,909 |
| 2023-09-15 | 46.50 | 46.50 | 46.25 | 46.50 | 75,085 |
| 2023-09-14 | 47.00 | 47.00 | 46.25 | 46.50 | 217,282 |
| 2023-09-13 | 47.50 | 47.00 | 46.50 | 46.50 | 611,864 |
| 2023-09-12 | 48.00 | 48.00 | 47.00 | 47.00 | 488,450 |
| 2023-09-11 | 48.00 | 48.50 | 48.00 | 48.00 | 166,968 |
| 2023-09-08 | 48.50 | 48.50 | 48.00 | 48.00 | 71,950 |
| 2023-09-07 | 47.00 | 48.50 | 47.00 | 48.50 | 177,827 |
| 2023-09-06 | 48.50 | 48.50 | 48.50 | 48.50 | 790,184 |
| 2023-09-05 | 51.00 | 51.00 | 48.50 | 48.50 | 509,859 |
| 2023-09-04 | 51.00 | 51.00 | 51.00 | 51.00 | 51,526 |
| 2023-09-01 | 49.50 | 51.00 | 49.50 | 51.00 | 130,787 |
| 2023-08-31 | 50.50 | 50.50 | 49.50 | 49.50 | 95,245 |
| 2023-08-30 | 51.00 | 51.00 | 50.50 | 50.50 | 582,593 |
| 2023-08-29 | 52.00 | 52.00 | 51.00 | 51.00 | 266,377 |
| 2023-08-28 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
| 2023-08-25 | 52.00 | 52.00 | 51.50 | 51.50 | 602,525 |
| 2023-08-24 | 53.30 | 52.00 | 52.00 | 52.00 | 130,544 |
| 2023-08-23 | 53.30 | 53.30 | 53.30 | 53.30 | 1,927,079 |
| 2023-08-22 | 53.50 | 53.60 | 52.50 | 53.60 | 593,023 |
| 2023-08-21 | 52.40 | 53.50 | 52.40 | 53.50 | 139,693 |
| 2023-08-18 | 53.70 | 53.70 | 53.70 | 53.70 | 420,390 |
| 2023-08-17 | 53.50 | 53.70 | 53.50 | 53.70 | 309,096 |
| 2023-08-16 | 53.50 | 53.50 | 53.50 | 53.50 | 342,805 |
| 2023-08-15 | 53.50 | 53.50 | 53.50 | 53.50 | 349,962 |
| 2023-08-14 | 53.50 | 53.50 | 53.50 | 53.50 | 132,504 |
| 2023-08-11 | 53.50 | 53.50 | 53.50 | 53.50 | 136,609 |
| 2023-08-10 | 53.50 | 53.50 | 53.50 | 53.50 | 62,123 |
| 2023-08-09 | 53.50 | 53.50 | 53.50 | 53.50 | 211,820 |
| 2023-08-08 | 54.00 | 54.00 | 53.50 | 53.50 | 1,399,135 |
| 2023-08-07 | 53.50 | 54.00 | 53.50 | 54.00 | 129,381 |
| 2023-08-04 | 55.00 | 55.50 | 53.50 | 53.50 | 1,139,720 |
| 2023-08-03 | 56.00 | 54.60 | 54.60 | 54.60 | 506,932 |
| 2023-08-02 | 56.00 | 56.00 | 56.00 | 56.00 | 33,916 |
| 2023-08-01 | 56.00 | 56.00 | 56.00 | 56.00 | 589,237 |
| 2023-07-31 | 56.20 | 56.00 | 55.40 | 56.00 | 238,934 |
| 2023-07-28 | 56.20 | 56.50 | 56.20 | 56.20 | 27,442 |
| 2023-07-27 | 56.20 | 56.20 | 56.20 | 56.20 | 99,170 |
| 2023-07-26 | 56.60 | 56.70 | 56.20 | 56.20 | 88,384 |
| 2023-07-25 | 56.00 | 56.60 | 56.60 | 56.60 | 428,883 |
| 2023-07-24 | 56.50 | 56.80 | 56.00 | 56.50 | 649,687 |
| 2023-07-21 | 57.20 | 57.20 | 56.60 | 56.70 | 187,431 |
| 2023-07-20 | 57.00 | 57.20 | 56.50 | 57.20 | 423,006 |
| 2023-07-19 | 56.00 | 57.00 | 56.00 | 57.00 | 4,362,832 |
| 2023-07-18 | 56.50 | 56.50 | 56.50 | 56.50 | 677,574 |
| 2023-07-17 | 56.00 | 58.50 | 56.00 | 56.50 | 532,158 |
| 2023-07-14 | 55.00 | 55.20 | 54.70 | 55.20 | 292,607 |
| 2023-07-13 | 56.00 | 56.00 | 55.00 | 55.00 | 193,741 |
| 2023-07-12 | 56.00 | 56.00 | 56.00 | 56.00 | 59,097 |
| 2023-07-11 | 56.50 | 56.50 | 56.00 | 56.00 | 188,110 |
| 2023-07-10 | 57.00 | 57.00 | 57.00 | 57.00 | 570,416 |
| 2023-07-07 | 58.00 | 58.00 | 57.00 | 57.00 | 55,797 |
| 2023-07-06 | 58.00 | 58.00 | 58.00 | 58.00 | 43,196 |
| 2023-07-05 | 58.00 | 58.00 | 58.00 | 58.00 | 84,935 |
| 2023-07-04 | 57.50 | 58.00 | 57.50 | 58.00 | 86,867 |
| 2023-07-03 | 57.50 | 57.00 | 57.00 | 57.00 | 167,946 |
| 2023-06-30 | 57.50 | 57.50 | 57.50 | 57.50 | 11,231 |
| 2023-06-29 | 58.00 | 58.00 | 57.50 | 57.50 | 55,210 |
| 2023-06-28 | 58.50 | 58.50 | 58.00 | 58.00 | 91,995 |
| 2023-06-27 | 58.50 | 59.00 | 58.50 | 58.50 | 50,855 |
| 2023-06-26 | 58.50 | 58.50 | 58.50 | 58.50 | 133,866 |
| 2023-06-23 | 58.50 | 58.50 | 58.50 | 58.50 | 90,127 |
| 2023-06-22 | 59.00 | 59.00 | 58.50 | 58.50 | 56,705 |
| 2023-06-21 | 59.00 | 59.00 | 59.00 | 59.00 | 95,323 |
| 2023-06-20 | 59.50 | 59.50 | 59.00 | 59.00 | 157,368 |
| 2023-06-19 | 59.50 | 59.50 | 59.50 | 59.50 | 444,844 |
| 2023-06-16 | 60.30 | 59.60 | 59.60 | 59.60 | 245,525 |
| 2023-06-15 | 60.30 | 60.30 | 60.30 | 60.30 | 50,398 |
| 2023-06-14 | 60.50 | 60.50 | 60.30 | 60.30 | 376,132 |
| 2023-06-13 | 61.50 | 61.50 | 60.50 | 60.50 | 119,260 |
| 2023-06-12 | 62.00 | 62.00 | 61.50 | 61.50 | 177,101 |
| 2023-06-09 | 61.50 | 62.00 | 61.50 | 62.00 | 113,455 |
| 2023-06-08 | 62.00 | 62.00 | 61.50 | 61.50 | 72,226 |
| 2023-06-07 | 62.00 | 62.00 | 60.50 | 62.00 | 177,824 |
| 2023-06-06 | 62.00 | 62.00 | 62.00 | 62.00 | 44,406 |
| 2023-06-05 | 62.50 | 62.50 | 62.00 | 62.00 | 77,185 |
| 2023-06-02 | 62.50 | 62.50 | 62.50 | 62.50 | 65,436 |
| 2023-06-01 | 62.50 | 62.50 | 62.50 | 62.50 | 578,313 |
| 2023-05-31 | 62.50 | 62.50 | 62.50 | 62.50 | 494,124 |
| 2023-05-30 | 62.50 | 62.50 | 62.50 | 62.50 | 147,707 |
| 2023-05-29 | 62.50 | 62.50 | 62.50 | 62.50 | 0 |
| 2023-05-26 | 62.50 | 62.50 | 62.50 | 62.50 | 120,248 |
| 2023-05-25 | 62.50 | 62.50 | 62.50 | 62.50 | 86,344 |
| 2023-05-24 | 64.00 | 64.00 | 62.50 | 62.50 | 214,897 |
| 2023-05-23 | 64.00 | 64.00 | 64.00 | 64.00 | 61,417 |
| 2023-05-22 | 64.00 | 64.00 | 64.00 | 64.00 | 52,587 |
| 2023-05-19 | 64.50 | 64.50 | 64.00 | 64.00 | 30,546 |
| 2023-05-18 | 63.00 | 64.50 | 63.00 | 64.50 | 303,712 |
| 2023-05-17 | 64.50 | 64.50 | 64.50 | 64.50 | 47,468 |
| 2023-05-16 | 64.30 | 64.50 | 64.30 | 64.50 | 78,448 |
| 2023-05-15 | 64.00 | 64.30 | 64.00 | 64.30 | 51,226 |
| 2023-05-12 | 64.00 | 65.20 | 63.50 | 64.00 | 117,453 |
| 2023-05-11 | 64.50 | 64.50 | 64.00 | 64.00 | 118,215 |
| 2023-05-10 | 64.50 | 65.00 | 64.50 | 64.50 | 197,011 |
| 2023-05-09 | 65.20 | 65.20 | 64.50 | 64.50 | 261,938 |
| 2023-05-08 | 65.20 | 65.20 | 65.20 | 65.20 | 0 |
| 2023-05-05 | 65.50 | 65.50 | 64.50 | 65.20 | 153,419 |
| 2023-05-04 | 66.50 | 66.50 | 65.50 | 65.50 | 235,291 |
| 2023-05-03 | 68.50 | 68.50 | 66.50 | 66.50 | 298,674 |
| 2023-05-02 | 68.50 | 68.50 | 68.50 | 68.50 | 1,251,083 |
| 2023-05-01 | 68.50 | 68.50 | 68.50 | 68.50 | 0 |
| 2023-04-28 | 68.00 | 68.50 | 68.00 | 68.50 | 168,225 |
| 2023-04-27 | 68.00 | 68.00 | 68.00 | 68.00 | 201,847 |
| 2023-04-26 | 68.00 | 68.00 | 66.50 | 68.00 | 957,755 |
| 2023-04-25 | 68.00 | 68.00 | 65.50 | 65.50 | 245,902 |
| 2023-04-24 | 67.70 | 67.70 | 67.70 | 67.70 | 68,930 |
| 2023-04-21 | 68.50 | 68.50 | 67.70 | 67.70 | 286,976 |
| 2023-04-20 | 65.00 | 68.50 | 65.00 | 68.50 | 401,518 |
| 2023-04-19 | 66.70 | 66.70 | 66.70 | 66.70 | 15,509 |
| 2023-04-18 | 66.70 | 66.70 | 66.70 | 66.70 | 56,144 |
| 2023-04-17 | 67.20 | 67.20 | 66.70 | 66.70 | 64,839 |
| 2023-04-14 | 67.20 | 67.20 | 67.20 | 67.20 | 48,144 |
| 2023-04-13 | 67.00 | 67.20 | 67.00 | 67.20 | 561,596 |
| 2023-04-12 | 67.00 | 67.00 | 67.00 | 67.00 | 34,975 |
| 2023-04-11 | 66.50 | 67.50 | 66.50 | 67.00 | 223,923 |
| 2023-04-10 | 66.50 | 66.50 | 66.50 | 66.50 | 0 |
| 2023-04-07 | 66.50 | 66.50 | 66.50 | 66.50 | 0 |
| 2023-04-06 | 65.20 | 66.50 | 65.20 | 66.50 | 83,573 |
| 2023-04-05 | 65.70 | 65.70 | 64.50 | 65.20 | 618,236 |
| 2023-04-04 | 63.50 | 65.70 | 63.50 | 65.70 | 294,157 |
| 2023-04-03 | 64.00 | 64.00 | 63.50 | 63.50 | 226,758 |
| 2023-03-31 | 63.50 | 64.00 | 63.50 | 64.00 | 189,733 |
| 2023-03-30 | 63.70 | 63.70 | 63.50 | 63.50 | 135,659 |
| 2023-03-29 | 64.20 | 64.50 | 63.70 | 63.70 | 447,024 |
| 2023-03-28 | 65.20 | 65.20 | 64.70 | 64.70 | 110,089 |
| 2023-03-27 | 64.50 | 65.20 | 64.50 | 65.20 | 166,086 |
| 2023-03-24 | 62.80 | 64.50 | 62.80 | 64.50 | 50,327 |
| 2023-03-23 | 66.00 | 66.00 | 64.50 | 64.50 | 319,952 |
| 2023-03-22 | 66.00 | 66.00 | 66.00 | 66.00 | 434,830 |
| 2023-03-21 | 65.00 | 65.70 | 65.00 | 65.70 | 121,705 |
| 2023-03-20 | 66.50 | 66.50 | 65.00 | 65.00 | 122,925 |
| 2023-03-17 | 66.00 | 67.00 | 66.00 | 66.50 | 132,006 |
| 2023-03-16 | 65.50 | 66.00 | 65.50 | 66.00 | 75,372 |
| 2023-03-15 | 66.00 | 66.00 | 65.50 | 65.50 | 97,423 |
| 2023-03-14 | 66.00 | 66.00 | 66.00 | 66.00 | 100,081 |
| 2023-03-13 | 67.00 | 67.50 | 66.50 | 66.50 | 170,093 |
| 2023-03-10 | 68.50 | 68.50 | 66.50 | 67.00 | 222,184 |
| 2023-03-09 | 66.00 | 70.40 | 66.00 | 68.50 | 131,152 |
| 2023-03-08 | 68.00 | 70.00 | 68.00 | 68.00 | 235,708 |
| 2023-03-07 | 69.50 | 69.50 | 68.00 | 68.00 | 288,718 |
| 2023-03-06 | 68.50 | 69.00 | 68.50 | 69.00 | 90,904 |
| 2023-03-03 | 69.00 | 70.00 | 67.50 | 68.50 | 326,411 |
| 2023-03-02 | 70.00 | 70.00 | 70.00 | 70.00 | 113,223 |
| 2023-03-01 | 70.00 | 74.00 | 70.00 | 70.00 | 51,568 |
| 2023-02-28 | 67.00 | 70.20 | 67.00 | 70.20 | 268,159 |
| 2023-02-27 | 67.00 | 68.50 | 67.00 | 67.00 | 161,590 |
| 2023-02-24 | 70.00 | 70.00 | 68.50 | 69.00 | 441,729 |
| 2023-02-23 | 70.00 | 70.00 | 70.00 | 70.00 | 251,144 |
| 2023-02-22 | 70.00 | 70.00 | 70.00 | 70.00 | 107,873 |
| 2023-02-21 | 71.00 | 71.00 | 70.00 | 70.00 | 437,928 |
| 2023-02-20 | 72.50 | 72.50 | 71.00 | 71.00 | 125,748 |
| 2023-02-17 | 73.00 | 73.00 | 72.50 | 72.50 | 49,700 |
| 2023-02-16 | 73.00 | 73.00 | 73.00 | 73.00 | 546,606 |
| 2023-02-15 | 73.00 | 73.00 | 73.00 | 73.00 | 273,157 |
| 2023-02-14 | 74.50 | 74.50 | 73.00 | 73.00 | 348,880 |
| 2023-02-13 | 73.00 | 74.80 | 73.00 | 74.80 | 3,241,480 |
| 2023-02-10 | 67.50 | 68.70 | 67.50 | 68.70 | 1,935,463 |
| 2023-02-09 | 68.70 | 68.70 | 67.50 | 67.50 | 305,069 |
| 2023-02-08 | 66.50 | 69.50 | 66.50 | 68.20 | 237,631 |
| 2023-02-07 | 66.50 | 66.50 | 65.50 | 66.00 | 129,982 |
| 2023-02-06 | 68.00 | 68.00 | 63.50 | 66.50 | 895,290 |
| 2023-02-03 | 59.70 | 63.70 | 59.70 | 63.70 | 10,199,536 |
| 2023-02-02 | 60.50 | 60.00 | 58.50 | 59.70 | 1,061,712 |
| 2023-02-01 | 61.50 | 61.50 | 60.50 | 60.50 | 420,504 |
| 2023-01-31 | 63.00 | 63.00 | 61.00 | 61.50 | 151,807 |
| 2023-01-30 | 64.50 | 64.50 | 63.50 | 63.50 | 362,462 |
| 2023-01-27 | 64.50 | 64.50 | 64.50 | 64.50 | 187,724 |
| 2023-01-26 | 64.50 | 65.00 | 64.50 | 64.50 | 261,074 |
| 2023-01-25 | 65.50 | 65.50 | 65.50 | 65.50 | 165,739 |
| 2023-01-24 | 65.50 | 65.50 | 65.00 | 65.50 | 314,453 |
| 2023-01-23 | 66.00 | 66.50 | 65.50 | 65.50 | 1,913,152 |
| 2023-01-20 | 66.50 | 66.50 | 66.50 | 66.50 | 31,942 |
| 2023-01-19 | 67.00 | 67.50 | 66.50 | 66.50 | 130,686 |
| 2023-01-18 | 68.00 | 68.00 | 67.50 | 67.50 | 348,264 |
| 2023-01-17 | 68.00 | 68.00 | 67.50 | 67.50 | 276,338 |
| 2023-01-16 | 68.00 | 68.50 | 67.50 | 67.50 | 118,324 |
| 2023-01-13 | 68.00 | 68.50 | 68.00 | 68.50 | 299,395 |
| 2023-01-12 | 67.50 | 68.60 | 67.40 | 68.60 | 232,050 |
| 2023-01-11 | 67.50 | 67.50 | 67.50 | 67.50 | 123,856 |
| 2023-01-10 | 68.50 | 69.00 | 67.50 | 67.50 | 126,175 |
| 2023-01-09 | 68.50 | 69.00 | 68.50 | 69.00 | 198,018 |
| 2023-01-06 | 68.50 | 69.00 | 68.50 | 69.00 | 103,495 |
| 2023-01-05 | 68.00 | 69.50 | 68.00 | 69.00 | 1,280,994 |
| 2023-01-04 | 66.00 | 68.00 | 65.00 | 68.00 | 121,788 |
| 2023-01-03 | 66.00 | 66.00 | 65.20 | 66.00 | 53,126 |
| 2023-01-02 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
| 2022-12-30 | 66.00 | 66.00 | 66.00 | 66.00 | 18,693 |
| 2022-12-29 | 66.00 | 66.00 | 66.00 | 66.00 | 28,363 |
| 2022-12-28 | 66.00 | 66.00 | 66.00 | 66.00 | 48,599 |
| 2022-12-27 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
| 2022-12-26 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
| 2022-12-23 | 66.00 | 66.00 | 66.00 | 66.00 | 16,362 |
| 2022-12-22 | 67.00 | 67.00 | 66.00 | 66.00 | 300,835 |
| 2022-12-21 | 67.00 | 67.00 | 67.00 | 67.00 | 51,355 |
| 2022-12-20 | 67.00 | 67.00 | 67.00 | 67.00 | 57,601 |
| 2022-12-19 | 67.00 | 67.00 | 67.00 | 67.00 | 36,234 |
| 2022-12-16 | 67.00 | 67.00 | 67.00 | 67.00 | 1,368,770 |
| 2022-12-15 | 66.60 | 66.70 | 66.50 | 66.50 | 745,572 |
| 2022-12-14 | 66.50 | 66.50 | 66.50 | 66.50 | 686,362 |
| 2022-12-13 | 66.50 | 66.50 | 66.00 | 66.50 | 232,400 |
| 2022-12-12 | 66.50 | 67.00 | 66.50 | 66.50 | 318,142 |
| 2022-12-09 | 67.50 | 67.50 | 66.50 | 66.50 | 310,937 |
| 2022-12-08 | 67.50 | 67.50 | 67.50 | 67.50 | 81,886 |
| 2022-12-07 | 67.50 | 67.50 | 67.00 | 67.50 | 50,305 |
| 2022-12-06 | 68.00 | 68.00 | 67.50 | 68.00 | 146,988 |
| 2022-12-05 | 69.00 | 69.00 | 68.00 | 68.00 | 129,760 |
| 2022-12-02 | 69.00 | 69.00 | 69.00 | 69.00 | 316,612 |
| 2022-12-01 | 69.00 | 69.00 | 69.00 | 69.00 | 62,817 |
| 2022-11-30 | 69.00 | 69.00 | 69.00 | 69.00 | 267,581 |
| 2022-11-29 | 69.00 | 69.00 | 69.00 | 69.00 | 175,898 |
| 2022-11-28 | 70.40 | 72.50 | 69.00 | 69.00 | 823,297 |
| 2022-11-25 | 70.50 | 70.50 | 70.50 | 70.50 | 321,799 |
| 2022-11-24 | 70.50 | 71.00 | 70.50 | 70.50 | 264,295 |
| 2022-11-23 | 70.50 | 70.50 | 70.50 | 70.50 | 197,486 |
| 2022-11-22 | 71.00 | 71.00 | 70.50 | 70.50 | 664,516 |
| 2022-11-21 | 71.00 | 71.00 | 71.00 | 71.00 | 129,077 |
| 2022-11-18 | 71.00 | 71.00 | 71.00 | 71.00 | 105,610 |
| 2022-11-17 | 71.00 | 71.00 | 71.00 | 71.00 | 46,404 |
| 2022-11-16 | 71.00 | 71.00 | 71.00 | 71.00 | 29,308 |
| 2022-11-15 | 71.00 | 71.00 | 71.00 | 71.00 | 194,009 |
| 2022-11-14 | 71.00 | 71.00 | 71.00 | 71.00 | 98,973 |
| 2022-11-11 | 72.00 | 70.00 | 70.00 | 70.00 | 92,449 |
| 2022-11-10 | 72.00 | 72.00 | 72.00 | 72.00 | 142,117 |
| 2022-11-09 | 71.50 | 72.00 | 71.50 | 72.00 | 199,746 |
| 2022-11-08 | 71.50 | 72.00 | 71.50 | 72.00 | 20,185 |
| 2022-11-07 | 71.50 | 71.50 | 71.50 | 71.50 | 192,995 |
| 2022-11-04 | 73.00 | 73.00 | 71.50 | 71.50 | 56,839 |
| 2022-11-03 | 74.00 | 73.50 | 70.20 | 73.50 | 163,708 |
| 2022-11-02 | 74.00 | 71.00 | 71.00 | 71.00 | 301,721 |
| 2022-11-01 | 74.00 | 74.00 | 74.00 | 74.00 | 624,927 |
| 2022-10-31 | 74.00 | 74.00 | 74.00 | 74.00 | 28,667 |
| 2022-10-28 | 74.00 | 74.00 | 74.00 | 74.00 | 36,041 |
| 2022-10-27 | 74.00 | 74.50 | 74.00 | 74.00 | 44,328 |
| 2022-10-26 | 74.00 | 74.00 | 74.00 | 74.00 | 9,245 |
| 2022-10-25 | 74.00 | 74.00 | 74.00 | 74.00 | 417,016 |
| 2022-10-24 | 74.00 | 74.00 | 74.00 | 74.00 | 1,010 |
| 2022-10-21 | 74.00 | 74.00 | 74.00 | 74.00 | 52,904 |
| 2022-10-20 | 74.50 | 74.50 | 74.00 | 74.00 | 43,641 |
| 2022-10-19 | 75.50 | 76.50 | 74.50 | 74.50 | 86,857 |
| 2022-10-18 | 73.50 | 74.50 | 73.50 | 73.50 | 451,711 |
| 2022-10-17 | 73.00 | 73.00 | 73.00 | 73.00 | 74,398 |
| 2022-10-14 | 72.50 | 73.00 | 72.50 | 73.00 | 28,854 |
| 2022-10-13 | 73.80 | 73.80 | 72.00 | 72.00 | 47,653 |
| 2022-10-12 | 75.00 | 75.00 | 73.80 | 73.80 | 597,617 |
| 2022-10-11 | 75.50 | 76.00 | 75.00 | 75.00 | 46,600 |
| 2022-10-10 | 76.00 | 76.00 | 75.00 | 75.50 | 43,595 |
| 2022-10-07 | 76.00 | 76.00 | 74.00 | 76.00 | 145,022 |
| 2022-10-06 | 76.00 | 76.00 | 74.00 | 75.50 | 158,210 |
| 2022-10-05 | 76.00 | 75.00 | 75.00 | 75.00 | 98,690 |
| 2022-10-04 | 74.00 | 74.20 | 74.20 | 74.20 | 159,025 |
| 2022-10-03 | 74.00 | 74.00 | 73.00 | 74.00 | 22,615 |
| 2022-09-30 | 76.20 | 76.20 | 74.00 | 74.00 | 321,215 |
| 2022-09-29 | 77.50 | 77.50 | 76.20 | 76.20 | 75,440 |
| 2022-09-28 | 78.70 | 78.00 | 77.00 | 77.50 | 78,333 |
| 2022-09-27 | 80.00 | 80.00 | 78.00 | 79.00 | 54,180 |
| 2022-09-26 | 81.00 | 81.00 | 80.00 | 80.00 | 81,788 |
| 2022-09-23 | 81.00 | 81.00 | 80.00 | 80.00 | 104,371 |
| 2022-09-22 | 81.00 | 81.00 | 80.00 | 81.00 | 39,152 |
| 2022-09-21 | 81.00 | 81.00 | 80.00 | 81.00 | 42,864 |
| 2022-09-20 | 81.00 | 81.00 | 80.00 | 81.00 | 77,023 |
| 2022-09-19 | 81.00 | 81.00 | 81.00 | 81.00 | 0 |
| 2022-09-16 | 81.00 | 81.00 | 80.00 | 81.00 | 127,355 |
| 2022-09-15 | 82.00 | 82.00 | 80.00 | 81.00 | 43,670 |
| 2022-09-14 | 81.50 | 82.00 | 82.00 | 82.00 | 36,251 |
| 2022-09-13 | 80.60 | 80.60 | 80.60 | 81.50 | 306,936 |
| 2022-09-12 | 81.50 | 84.00 | 80.60 | 80.60 | 89,978 |
| 2022-09-09 | 81.50 | 81.80 | 80.60 | 81.80 | 55,449 |
| 2022-09-08 | 83.00 | 82.60 | 81.80 | 81.80 | 81,652 |
| 2022-09-07 | 83.30 | 83.30 | 82.60 | 82.80 | 665,618 |
| 2022-09-06 | 83.00 | 82.80 | 82.80 | 82.80 | 177,525 |
| 2022-09-05 | 81.50 | 84.00 | 81.50 | 84.00 | 242,056 |
| 2022-09-02 | 81.50 | 81.50 | 81.00 | 81.50 | 81,655 |
| 2022-09-01 | 81.20 | 81.50 | 80.40 | 81.50 | 60,205 |
| 2022-08-31 | 81.20 | 81.20 | 80.40 | 81.20 | 17,760 |
| 2022-08-30 | 81.20 | 81.20 | 80.40 | 81.20 | 13,812 |
| 2022-08-29 | 81.20 | 81.20 | 81.20 | 81.20 | 0 |
| 2022-08-26 | 81.20 | 81.20 | 80.40 | 81.20 | 928,226 |
| 2022-08-25 | 81.50 | 81.50 | 81.20 | 81.20 | 297,687 |
| 2022-08-24 | 82.00 | 81.20 | 81.20 | 81.20 | 387,460 |
| 2022-08-23 | 81.70 | 82.00 | 80.40 | 82.00 | 69,129 |
| 2022-08-22 | 82.00 | 81.40 | 81.40 | 81.40 | 321,326 |
| 2022-08-19 | 82.50 | 82.50 | 81.00 | 81.50 | 208,559 |
| 2022-08-18 | 81.80 | 82.00 | 81.00 | 81.50 | 81,997 |
| 2022-08-17 | 83.00 | 83.00 | 81.50 | 81.50 | 289,331 |
| 2022-08-16 | 84.00 | 84.00 | 83.00 | 83.00 | 400,432 |
| 2022-08-15 | 81.00 | 84.00 | 80.00 | 84.00 | 151,473 |
| 2022-08-12 | 81.00 | 81.00 | 80.00 | 81.00 | 124,637 |
| 2022-08-11 | 82.50 | 82.50 | 80.00 | 81.00 | 452,902 |
| 2022-08-10 | 84.00 | 84.00 | 82.00 | 82.50 | 150,261 |
| 2022-08-09 | 83.50 | 84.50 | 82.00 | 84.00 | 373,093 |
| 2022-08-08 | 84.00 | 84.00 | 83.00 | 84.00 | 515,985 |
| 2022-08-05 | 84.50 | 84.50 | 83.00 | 84.00 | 136,535 |
| 2022-08-04 | 86.00 | 85.00 | 85.00 | 85.00 | 247,961 |
| 2022-08-03 | 88.00 | 88.00 | 86.00 | 86.00 | 537,425 |
| 2022-08-02 | 90.50 | 90.50 | 87.50 | 88.00 | 533,667 |
| 2022-08-01 | 85.70 | 90.50 | 84.00 | 90.50 | 352,316 |
| 2022-07-29 | 80.00 | 87.00 | 87.00 | 87.00 | 528,743 |
| 2022-07-28 | 79.00 | 80.00 | 78.00 | 79.50 | 220,396 |
| 2022-07-27 | 76.50 | 79.50 | 76.50 | 79.00 | 1,179,062 |
| 2022-07-26 | 76.00 | 76.00 | 75.00 | 76.00 | 526,965 |
| 2022-07-25 | 76.50 | 76.50 | 76.00 | 76.00 | 220,948 |
| 2022-07-22 | 76.50 | 77.00 | 76.00 | 77.00 | 64,513 |
| 2022-07-21 | 80.50 | 79.00 | 77.00 | 77.00 | 1,101,575 |
| 2022-07-20 | 74.00 | 74.50 | 73.00 | 74.50 | 151,501 |
| 2022-07-19 | 76.50 | 76.50 | 73.50 | 73.50 | 135,104 |
| 2022-07-18 | 76.50 | 76.50 | 75.00 | 76.00 | 47,473 |
| 2022-07-15 | 77.00 | 77.00 | 76.00 | 76.50 | 93,042 |
| 2022-07-14 | 77.00 | 77.00 | 76.00 | 77.00 | 55,453 |
| 2022-07-13 | 76.00 | 77.00 | 75.00 | 77.00 | 380,982 |
| 2022-07-12 | 75.50 | 76.00 | 74.00 | 76.00 | 618,617 |
| 2022-07-11 | 76.00 | 76.00 | 75.00 | 76.00 | 54,289 |
| 2022-07-08 | 76.00 | 75.00 | 75.00 | 75.00 | 58,329 |
| 2022-07-07 | 76.00 | 76.00 | 75.00 | 75.50 | 240,434 |
| 2022-07-06 | 76.50 | 76.50 | 76.00 | 76.00 | 497,096 |
| 2022-07-05 | 79.00 | 79.00 | 76.50 | 76.50 | 119,469 |
| 2022-07-04 | 79.00 | 79.00 | 78.00 | 79.00 | 285,295 |
| 2022-07-01 | 76.50 | 79.00 | 75.00 | 79.00 | 245,392 |
| 2022-06-30 | 76.00 | 76.00 | 75.00 | 76.00 | 114,200 |
| 2022-06-29 | 76.50 | 76.50 | 75.00 | 76.00 | 365,831 |
| 2022-06-28 | 76.50 | 76.50 | 75.00 | 76.50 | 31,994 |
| 2022-06-27 | 76.00 | 76.50 | 75.00 | 76.50 | 524,591 |
| 2022-06-24 | 76.50 | 76.50 | 76.00 | 76.00 | 46,710 |
| 2022-06-23 | 76.50 | 76.50 | 76.00 | 76.50 | 59,284 |
| 2022-06-22 | 75.50 | 77.00 | 75.00 | 76.50 | 307,972 |
| 2022-06-21 | 75.70 | 75.70 | 74.40 | 75.50 | 334,231 |
| 2022-06-20 | 81.00 | 74.60 | 74.60 | 74.60 | 288,459 |
| 2022-06-17 | 80.80 | 83.00 | 80.80 | 81.00 | 592,877 |
| 2022-06-16 | 84.00 | 84.50 | 82.00 | 83.00 | 689,100 |
| 2022-06-15 | 86.00 | 86.00 | 85.00 | 85.00 | 174,027 |
| 2022-06-14 | 87.00 | 87.00 | 86.00 | 86.00 | 286,311 |
| 2022-06-13 | 88.50 | 88.50 | 87.00 | 87.00 | 141,961 |
| 2022-06-10 | 88.00 | 89.00 | 88.00 | 88.50 | 175,148 |
| 2022-06-09 | 89.00 | 89.00 | 88.00 | 89.00 | 143,098 |
| 2022-06-08 | 89.00 | 89.00 | 88.00 | 89.00 | 87,712 |
| 2022-06-07 | 89.00 | 89.00 | 88.00 | 89.00 | 145,427 |
| 2022-06-06 | 89.00 | 90.00 | 89.00 | 89.00 | 471,823 |
| 2022-06-03 | 89.00 | 89.00 | 89.00 | 89.00 | 0 |
| 2022-06-02 | 89.00 | 89.00 | 89.00 | 89.00 | 0 |
| 2022-06-01 | 89.00 | 89.00 | 89.00 | 89.00 | 438,861 |
| 2022-05-31 | 88.50 | 88.50 | 88.50 | 88.50 | 294,512 |
| 2022-05-30 | 88.50 | 88.50 | 88.50 | 88.50 | 192,058 |
| 2022-05-27 | 88.50 | 88.50 | 88.50 | 88.50 | 123,131 |
| 2022-05-26 | 88.50 | 88.50 | 87.00 | 88.50 | 464,683 |
| 2022-05-25 | 89.00 | 89.00 | 88.00 | 88.50 | 59,265 |
| 2022-05-24 | 89.00 | 90.00 | 87.00 | 90.00 | 358,945 |
| 2022-05-23 | 88.50 | 88.50 | 88.50 | 88.50 | 420,377 |
| 2022-05-20 | 89.00 | 89.00 | 89.00 | 89.00 | 98,601 |
| 2022-05-19 | 89.00 | 89.50 | 88.50 | 89.00 | 219,468 |
| 2022-05-18 | 88.00 | 89.00 | 87.00 | 89.00 | 584,164 |
| 2022-05-17 | 88.00 | 88.00 | 88.00 | 88.00 | 94,296 |
| 2022-05-16 | 88.50 | 88.00 | 88.00 | 88.00 | 159,454 |
| 2022-05-13 | 88.00 | 88.50 | 88.00 | 88.50 | 214,838 |
| 2022-05-12 | 90.00 | 90.00 | 88.00 | 88.00 | 98,326 |
| 2022-05-11 | 90.00 | 90.00 | 90.00 | 90.00 | 364,376 |
| 2022-05-10 | 90.00 | 90.00 | 90.00 | 90.00 | 94,524 |
| 2022-05-09 | 92.00 | 92.00 | 90.00 | 90.00 | 74,070 |
| 2022-05-06 | 93.00 | 93.00 | 92.00 | 92.00 | 208,270 |
| 2022-05-05 | 93.00 | 93.00 | 93.00 | 93.00 | 104,210 |
| 2022-05-04 | 93.00 | 93.00 | 92.00 | 93.00 | 349,717 |
| 2022-05-03 | 93.00 | 93.00 | 93.00 | 93.00 | 103,826 |
| 2022-05-02 | 93.00 | 93.00 | 93.00 | 93.00 | 0 |
| 2022-04-29 | 93.00 | 93.00 | 93.00 | 93.00 | 174,055 |
| 2022-04-28 | 93.00 | 93.00 | 92.00 | 93.00 | 244,032 |
| 2022-04-27 | 93.00 | 93.00 | 92.00 | 93.00 | 395,501 |
| 2022-04-26 | 95.50 | 95.50 | 93.00 | 93.00 | 303,090 |
| 2022-04-25 | 99.00 | 99.00 | 96.00 | 96.00 | 348,546 |
| 2022-04-22 | 101.00 | 100.50 | 98.00 | 98.00 | 487,118 |
| 2022-04-21 | 101.00 | 105.50 | 100.00 | 101.00 | 715,007 |
| 2022-04-20 | 98.50 | 100.00 | 97.00 | 98.00 | 256,170 |
| 2022-04-19 | 95.00 | 98.50 | 94.00 | 98.50 | 172,020 |
| 2022-04-18 | 95.00 | 95.00 | 95.00 | 95.00 | 0 |
| 2022-04-15 | 95.00 | 95.00 | 95.00 | 95.00 | 0 |
| 2022-04-14 | 94.00 | 95.00 | 94.00 | 95.00 | 244,431 |
| 2022-04-13 | 92.00 | 94.00 | 92.00 | 94.00 | 718,252 |
| 2022-04-12 | 92.00 | 92.00 | 90.00 | 92.00 | 106,292 |
| 2022-04-11 | 93.00 | 92.00 | 90.60 | 92.00 | 255,664 |
| 2022-04-08 | 93.50 | 93.00 | 93.00 | 93.00 | 465,595 |
| 2022-04-07 | 93.50 | 93.50 | 93.50 | 93.50 | 100,121 |
| 2022-04-06 | 93.50 | 93.50 | 93.50 | 93.50 | 390,193 |
| 2022-04-05 | 93.50 | 93.00 | 93.00 | 93.50 | 9,302,514 |
| 2022-04-04 | 92.40 | 92.40 | 92.00 | 93.50 | 887,455 |
| 2022-04-01 | 93.50 | 93.50 | 92.00 | 93.50 | 35,228 |
| 2022-03-31 | 93.50 | 93.50 | 93.50 | 93.50 | 649,297 |
| 2022-03-30 | 94.00 | 94.00 | 93.00 | 93.50 | 257,408 |
| 2022-03-29 | 95.00 | 95.00 | 92.60 | 94.00 | 319,162 |
| 2022-03-28 | 95.50 | 95.50 | 94.00 | 94.00 | 847,041 |
| 2022-03-25 | 93.50 | 97.00 | 93.50 | 95.50 | 976,843 |
| 2022-03-24 | 93.50 | 93.50 | 93.50 | 93.50 | 2,080,754 |
| 2022-03-23 | 93.50 | 93.50 | 93.50 | 93.50 | 105,973 |
| 2022-03-22 | 93.50 | 93.50 | 93.50 | 93.50 | 26,740 |
| 2022-03-21 | 93.50 | 93.50 | 92.00 | 93.50 | 140,299 |
| 2022-03-18 | 92.00 | 93.50 | 92.50 | 93.50 | 71,260 |
| 2022-03-17 | 88.50 | 92.50 | 88.50 | 92.00 | 136,401 |
| 2022-03-16 | 88.50 | 88.50 | 88.50 | 88.50 | 1,678,841 |
| 2022-03-15 | 91.00 | 91.00 | 88.00 | 88.50 | 321,018 |
| 2022-03-14 | 91.00 | 90.00 | 90.00 | 91.00 | 338,573 |
| 2022-03-11 | 90.50 | 91.00 | 90.50 | 91.00 | 346,673 |
| 2022-03-10 | 90.50 | 88.00 | 88.00 | 90.50 | 1,116,250 |
| 2022-03-09 | 88.00 | 90.50 | 90.00 | 90.50 | 73,402 |
| 2022-03-08 | 88.00 | 88.00 | 86.00 | 88.00 | 103,117 |
| 2022-03-07 | 92.00 | 92.00 | 86.50 | 88.00 | 239,166 |
| 2022-03-04 | 92.50 | 91.20 | 91.20 | 91.20 | 1,451,902 |
| 2022-03-03 | 92.50 | 92.50 | 92.50 | 92.50 | 16,203 |
| 2022-03-02 | 92.50 | 92.50 | 92.50 | 92.50 | 86,842 |
| 2022-03-01 | 93.00 | 93.00 | 92.50 | 92.50 | 864,800 |
| 2022-02-28 | 93.50 | 94.00 | 94.00 | 93.00 | 121,728 |
| 2022-02-25 | 92.00 | 93.50 | 91.00 | 93.50 | 83,803 |
| 2022-02-24 | 92.00 | 93.00 | 91.00 | 92.00 | 151,554 |
| 2022-02-23 | 93.00 | 93.50 | 93.00 | 93.00 | 737,750 |
| 2022-02-22 | 97.00 | 95.60 | 93.00 | 93.00 | 618,039 |
| 2022-02-21 | 99.00 | 99.00 | 97.50 | 97.50 | 134,746 |
| 2022-02-18 | 100.00 | 99.60 | 99.00 | 99.60 | 279,391 |
| 2022-02-17 | 100.00 | 100.00 | 100.00 | 100.00 | 825,331 |
| 2022-02-16 | 100.00 | 100.00 | 99.50 | 99.50 | 82,994 |
| 2022-02-15 | 99.00 | 100.00 | 98.50 | 100.00 | 95,202 |
| 2022-02-14 | 99.50 | 100.00 | 98.50 | 99.00 | 585,459 |
| 2022-02-11 | 101.00 | 101.00 | 99.00 | 99.50 | 475,963 |
| 2022-02-10 | 99.00 | 101.00 | 99.00 | 101.00 | 383,915 |
| 2022-02-09 | 96.00 | 99.00 | 96.00 | 99.00 | 1,081,307 |
| 2022-02-08 | 96.50 | 96.50 | 96.50 | 96.50 | 7,151 |
| 2022-02-07 | 98.00 | 98.00 | 98.00 | 96.50 | 17,426 |
| 2022-02-04 | 97.00 | 97.00 | 96.50 | 96.50 | 1,110,539 |
| 2022-02-03 | 96.50 | 97.00 | 95.00 | 97.00 | 121,587 |
| 2022-02-02 | 95.50 | 96.50 | 96.00 | 96.50 | 79,077 |
| 2022-02-01 | 95.50 | 95.50 | 95.50 | 95.50 | 102,028 |
| 2022-01-31 | 94.60 | 94.60 | 94.60 | 95.50 | 50,013 |
| 2022-01-28 | 95.50 | 95.50 | 95.50 | 95.50 | 66,301 |
| 2022-01-27 | 95.00 | 96.00 | 93.50 | 95.50 | 450,686 |
| 2022-01-26 | 95.50 | 96.00 | 95.50 | 95.50 | 327,846 |
| 2022-01-25 | 96.00 | 96.50 | 96.00 | 96.00 | 555,214 |
| 2022-01-24 | 99.00 | 99.00 | 94.60 | 95.00 | 596,560 |
| 2022-01-21 | 99.50 | 98.00 | 98.00 | 98.00 | 677,920 |
| 2022-01-20 | 99.60 | 99.60 | 99.50 | 99.50 | 345,901 |
| 2022-01-19 | 101.00 | 101.00 | 100.50 | 100.50 | 97,100 |
| 2022-01-18 | 100.00 | 102.00 | 100.00 | 101.00 | 1,872,664 |
| 2022-01-17 | 98.00 | 97.00 | 97.00 | 98.00 | 61,214 |
| 2022-01-14 | 98.50 | 98.00 | 98.00 | 98.00 | 609,196 |
| 2022-01-13 | 100.00 | 98.50 | 98.00 | 98.50 | 593,935 |
| 2022-01-12 | 101.00 | 101.00 | 100.00 | 100.00 | 651,019 |
| 2022-01-11 | 101.00 | 101.00 | 100.00 | 101.00 | 157,824 |
| 2022-01-10 | 101.50 | 100.00 | 100.00 | 100.00 | 128,553 |
| 2022-01-07 | 101.50 | 102.00 | 101.50 | 102.00 | 366,690 |
| 2022-01-06 | 102.00 | 102.00 | 101.50 | 101.50 | 163,378 |
| 2022-01-05 | 100.50 | 102.50 | 100.50 | 102.00 | 104,835 |
| 2022-01-04 | 100.50 | 100.50 | 100.50 | 100.50 | 780,252 |
| 2022-01-03 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
| 2021-12-31 | 100.50 | 100.50 | 100.50 | 100.50 | 81,243 |
| 2021-12-30 | 100.00 | 100.50 | 100.00 | 100.50 | 37,905 |
| 2021-12-29 | 100.50 | 100.50 | 100.00 | 100.00 | 89,979 |
| 2021-12-28 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
| 2021-12-27 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
| 2021-12-24 | 100.50 | 100.50 | 100.50 | 100.50 | 31,271 |
| 2021-12-23 | 100.50 | 100.50 | 100.50 | 100.50 | 50,093 |
| 2021-12-22 | 100.00 | 101.00 | 100.00 | 100.50 | 294,569 |
| 2021-12-21 | 98.00 | 101.00 | 98.00 | 100.00 | 268,772 |
| 2021-12-20 | 101.00 | 101.00 | 100.00 | 100.00 | 57,951 |
| 2021-12-17 | 102.50 | 104.00 | 101.00 | 101.00 | 396,133 |
| 2021-12-16 | 99.50 | 102.50 | 99.20 | 102.50 | 211,970 |
| 2021-12-15 | 100.00 | 100.00 | 99.50 | 99.50 | 161,806 |
| 2021-12-14 | 100.50 | 100.50 | 100.00 | 100.00 | 169,445 |
| 2021-12-13 | 103.00 | 103.00 | 100.00 | 100.50 | 78,197 |
| 2021-12-10 | 103.00 | 103.00 | 103.00 | 103.00 | 28,847 |
| 2021-12-09 | 103.00 | 103.00 | 103.00 | 103.00 | 163,732 |
| 2021-12-08 | 104.00 | 104.00 | 102.50 | 103.00 | 208,895 |
| 2021-12-07 | 105.50 | 105.50 | 104.00 | 104.00 | 494,322 |
| 2021-12-06 | 106.00 | 106.00 | 105.50 | 105.50 | 184,043 |
| 2021-12-03 | 109.00 | 109.00 | 106.00 | 106.00 | 207,606 |
| 2021-12-02 | 110.00 | 110.00 | 110.00 | 109.00 | 1,837,574 |
| 2021-12-01 | 106.50 | 109.50 | 106.50 | 109.00 | 642,571 |
| 2021-11-30 | 102.00 | 106.00 | 105.50 | 105.50 | 590,849 |
| 2021-11-29 | 102.00 | 104.00 | 104.00 | 104.00 | 212,860 |
| 2021-11-26 | 102.50 | 102.00 | 100.00 | 102.00 | 2,645,961 |
| 2021-11-25 | 104.50 | 105.00 | 103.50 | 103.50 | 169,118 |
| 2021-11-24 | 103.00 | 104.00 | 103.00 | 103.50 | 1,109,532 |
| 2021-11-23 | 107.00 | 108.00 | 102.00 | 102.00 | 76,567 |
| 2021-11-22 | 107.00 | 107.00 | 107.00 | 107.00 | 198,009 |
| 2021-11-19 | 107.00 | 107.00 | 107.00 | 107.00 | 1,999,933 |
| 2021-11-18 | 107.00 | 108.00 | 107.00 | 107.00 | 2,164,086 |
| 2021-11-17 | 107.50 | 108.00 | 108.00 | 107.00 | 14,680 |
| 2021-11-16 | 107.00 | 106.00 | 106.00 | 107.00 | 572,705 |
| 2021-11-15 | 106.00 | 106.00 | 106.00 | 106.00 | 247,893 |
| 2021-11-12 | 106.50 | 107.00 | 103.50 | 106.00 | 399,340 |
| 2021-11-11 | 109.00 | 109.00 | 106.50 | 106.50 | 1,484,786 |
| 2021-11-10 | 108.00 | 109.00 | 107.00 | 109.00 | 253,009 |
| 2021-11-09 | 104.50 | 108.50 | 104.50 | 108.00 | 944,578 |
| 2021-11-08 | 101.50 | 104.50 | 101.50 | 104.50 | 320,036 |
| 2021-11-05 | 101.00 | 101.50 | 101.00 | 101.50 | 214,724 |
| 2021-11-04 | 101.50 | 101.50 | 100.00 | 101.50 | 630,040 |
| 2021-11-03 | 105.00 | 105.00 | 101.00 | 101.00 | 258,141 |
| 2021-11-02 | 104.00 | 104.00 | 99.90 | 102.00 | 1,289,565 |
| 2021-11-01 | 105.50 | 105.50 | 104.00 | 104.00 | 57,559 |
| 2021-10-29 | 106.00 | 104.00 | 104.00 | 105.50 | 43,994 |
| 2021-10-28 | 107.50 | 108.00 | 108.00 | 106.00 | 48,115 |
| 2021-10-27 | 108.50 | 108.50 | 107.50 | 107.50 | 498,078 |
| 2021-10-26 | 109.00 | 109.00 | 108.50 | 108.50 | 153,735 |
| 2021-10-25 | 109.00 | 109.00 | 109.00 | 109.00 | 2,227,021 |
| 2021-10-22 | 106.25 | 109.00 | 106.25 | 109.00 | 176,842 |
| 2021-10-21 | 105.00 | 105.00 | 105.00 | 105.00 | 454,774 |
| 2021-10-20 | 105.00 | 105.00 | 105.00 | 105.00 | 54,992 |
| 2021-10-19 | 105.00 | 105.00 | 105.00 | 105.00 | 46,464 |
| 2021-10-18 | 105.00 | 105.00 | 104.00 | 105.00 | 208,719 |
| 2021-10-15 | 105.00 | 106.00 | 106.00 | 105.00 | 632,245 |
| 2021-10-14 | 104.50 | 105.00 | 104.50 | 105.00 | 80,359 |
| 2021-10-13 | 103.00 | 104.50 | 103.00 | 104.50 | 645,630 |
| 2021-10-12 | 105.00 | 101.50 | 98.00 | 101.50 | 806,742 |
| 2021-10-11 | 106.50 | 106.50 | 105.50 | 105.50 | 127,554 |
| 2021-10-08 | 107.00 | 106.50 | 105.00 | 105.00 | 1,446,175 |
| 2021-10-07 | 107.50 | 107.50 | 107.00 | 107.00 | 1,364,427 |
| 2021-10-06 | 110.00 | 110.00 | 107.00 | 107.50 | 4,132,565 |
| 2021-10-05 | 107.50 | 107.50 | 107.50 | 107.50 | 275,014 |
| 2021-10-04 | 108.50 | 108.50 | 107.50 | 107.50 | 1,141,367 |
| 2021-10-01 | 109.50 | 108.50 | 108.00 | 108.50 | 453,372 |
| 2021-09-30 | 109.50 | 109.50 | 109.50 | 109.50 | 1,204,064 |
| 2021-09-29 | 112.00 | 112.00 | 109.50 | 109.50 | 3,488,889 |
| 2021-09-28 | 114.00 | 114.00 | 109.00 | 109.50 | 3,284,547 |
| 2021-09-27 | 107.50 | 111.00 | 106.00 | 111.00 | 1,136,512 |
| 2021-09-24 | 106.00 | 107.50 | 106.00 | 106.00 | 2,296,164 |
| 2021-09-23 | 107.50 | 106.00 | 106.00 | 107.50 | 2,363,021 |
| 2021-09-22 | 107.50 | 107.50 | 107.50 | 107.50 | 149,281 |
| 2021-09-21 | 108.00 | 108.00 | 106.00 | 107.50 | 105,332 |
| 2021-09-20 | 109.00 | 109.00 | 108.00 | 108.00 | 14,759,390 |
| 2021-09-17 | 109.00 | 109.00 | 108.00 | 109.00 | 3,744,470 |
| 2021-09-16 | 109.50 | 108.00 | 108.00 | 108.00 | 778,138 |
| 2021-09-15 | 109.00 | 110.00 | 106.50 | 110.00 | 888,627 |
| 2021-09-14 | 105.00 | 106.50 | 105.50 | 106.50 | 116,062 |
| 2021-09-13 | 105.00 | 105.50 | 103.00 | 105.00 | 143,757 |
| 2021-09-10 | 104.00 | 104.00 | 103.50 | 104.00 | 277,454 |
| 2021-09-09 | 104.50 | 104.50 | 103.00 | 103.00 | 18,161 |
| 2021-09-08 | 104.50 | 104.50 | 104.50 | 104.50 | 48,927 |
| 2021-09-07 | 104.50 | 103.00 | 103.00 | 104.50 | 49,983 |
| 2021-09-06 | 103.00 | 103.00 | 103.00 | 103.00 | 286,785 |
| 2021-09-03 | 103.00 | 103.00 | 103.00 | 103.00 | 67,426 |
| 2021-09-02 | 103.00 | 103.00 | 103.00 | 103.00 | 45,092 |
| 2021-09-01 | 102.75 | 103.00 | 101.50 | 103.00 | 338,070 |
| 2021-08-31 | 103.50 | 103.00 | 103.00 | 103.00 | 393,094 |
| 2021-08-30 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2021-08-27 | 103.00 | 103.50 | 101.50 | 103.50 | 98,043 |
| 2021-08-26 | 104.00 | 104.00 | 102.50 | 103.00 | 1,193,828 |
| 2021-08-25 | 102.00 | 103.50 | 102.00 | 103.00 | 569,792 |
| 2021-08-24 | 102.00 | 102.00 | 102.00 | 102.00 | 192,257 |
| 2021-08-23 | 104.00 | 104.00 | 102.50 | 102.50 | 93,099 |
| 2021-08-20 | 100.90 | 103.00 | 103.00 | 103.00 | 67,201 |
| 2021-08-19 | 102.00 | 102.00 | 100.90 | 100.90 | 22,199 |
| 2021-08-18 | 102.00 | 102.00 | 102.00 | 102.00 | 247,682 |
| 2021-08-17 | 102.00 | 103.00 | 102.00 | 102.00 | 57,675 |
| 2021-08-16 | 102.50 | 102.50 | 102.00 | 102.00 | 68,431 |
| 2021-08-13 | 104.00 | 104.00 | 102.50 | 102.50 | 1,086,655 |
| 2021-08-12 | 104.50 | 104.50 | 104.00 | 104.00 | 387,362 |
| 2021-08-11 | 104.00 | 105.00 | 103.00 | 105.00 | 2,240,661 |
| 2021-08-10 | 101.00 | 104.00 | 104.00 | 104.00 | 1,145,553 |
| 2021-08-09 | 100.50 | 101.00 | 100.00 | 101.00 | 78,228 |
| 2021-08-06 | 101.00 | 101.00 | 101.00 | 101.00 | 1,153,315 |
| 2021-08-05 | 102.50 | 100.00 | 100.00 | 100.00 | 752,619 |
| 2021-08-04 | 102.50 | 103.50 | 102.50 | 103.50 | 1,155,898 |
| 2021-08-03 | 104.50 | 104.50 | 102.50 | 102.50 | 263,224 |
| 2021-08-02 | 102.00 | 103.00 | 103.00 | 103.00 | 621,832 |
| 2021-07-30 | 95.50 | 102.00 | 99.50 | 100.50 | 325,674 |
| 2021-07-29 | 92.00 | 95.50 | 92.00 | 95.50 | 129,711 |
| 2021-07-28 | 89.50 | 92.00 | 89.50 | 92.00 | 209,934 |
| 2021-07-27 | 89.50 | 89.50 | 89.50 | 89.50 | 100,356 |
| 2021-07-26 | 89.00 | 89.50 | 88.00 | 89.20 | 1,309,026 |
| 2021-07-23 | 89.00 | 89.00 | 89.00 | 89.00 | 128,114 |
| 2021-07-22 | 89.50 | 88.00 | 88.00 | 89.00 | 226,960 |
| 2021-07-21 | 89.50 | 89.50 | 89.50 | 89.50 | 70,813 |
| 2021-07-20 | 87.00 | 89.40 | 87.00 | 89.40 | 180,385 |
| 2021-07-19 | 95.50 | 92.00 | 88.00 | 88.00 | 388,052 |
| 2021-07-16 | 97.00 | 97.00 | 95.50 | 95.50 | 158,505 |
| 2021-07-15 | 98.00 | 98.00 | 96.50 | 97.00 | 576,215 |
| 2021-07-14 | 98.00 | 98.00 | 98.00 | 98.00 | 119,312 |
| 2021-07-13 | 99.50 | 99.50 | 97.00 | 98.00 | 514,416 |
| 2021-07-12 | 99.00 | 99.50 | 99.00 | 99.50 | 88,292 |
| 2021-07-09 | 99.50 | 99.50 | 99.00 | 99.00 | 902,058 |
| 2021-07-08 | 98.50 | 99.50 | 97.00 | 99.50 | 513,448 |
| 2021-07-07 | 98.50 | 98.50 | 98.50 | 98.50 | 385,395 |
| 2021-07-06 | 99.00 | 98.20 | 98.00 | 98.00 | 130,146 |
| 2021-07-05 | 98.50 | 99.00 | 98.50 | 99.00 | 100,687 |
| 2021-07-02 | 99.80 | 99.80 | 98.50 | 98.50 | 550,966 |
| 2021-07-01 | 98.00 | 99.00 | 98.00 | 99.00 | 287,490 |
| 2021-06-30 | 99.50 | 97.00 | 97.00 | 97.00 | 42,601,952 |
| 2021-06-29 | 101.25 | 101.25 | 98.50 | 99.50 | 1,169,689 |
| 2021-06-28 | 103.00 | 104.00 | 101.25 | 101.25 | 177,739 |
| 2021-06-25 | 104.75 | 104.00 | 102.00 | 103.00 | 693,894 |
| 2021-06-24 | 105.75 | 106.00 | 104.75 | 104.75 | 223,767 |
| 2021-06-23 | 103.00 | 105.75 | 103.00 | 105.75 | 636,776 |
| 2021-06-22 | 105.00 | 102.00 | 102.00 | 102.00 | 943,130 |
| 2021-06-21 | 105.75 | 105.75 | 105.00 | 105.00 | 770,910 |
| 2021-06-18 | 108.00 | 108.00 | 105.75 | 105.75 | 1,188,186 |
| 2021-06-17 | 106.00 | 106.25 | 106.00 | 106.00 | 817,172 |
| 2021-06-16 | 106.00 | 106.00 | 105.25 | 106.00 | 1,212,527 |
| 2021-06-15 | 106.00 | 106.50 | 106.50 | 106.00 | 1,031,249 |
| 2021-06-14 | 105.50 | 106.00 | 105.00 | 106.00 | 75,395 |
| 2021-06-11 | 105.50 | 105.50 | 105.00 | 105.50 | 341,537 |
| 2021-06-10 | 105.25 | 105.50 | 104.50 | 105.50 | 103,669 |
| 2021-06-09 | 105.00 | 105.25 | 105.00 | 105.25 | 619,124 |
| 2021-06-08 | 105.00 | 108.00 | 104.50 | 105.00 | 299,605 |
| 2021-06-07 | 103.50 | 106.00 | 105.00 | 105.00 | 390,631 |
| 2021-06-04 | 101.75 | 103.50 | 101.75 | 103.50 | 215,964 |
| 2021-06-03 | 103.00 | 103.00 | 100.50 | 101.75 | 560,910 |
| 2021-06-02 | 99.00 | 101.00 | 100.00 | 100.00 | 1,655,185 |
| 2021-06-01 | 104.00 | 104.00 | 102.50 | 103.50 | 94,822 |
| 2021-05-28 | 102.00 | 103.00 | 102.00 | 102.50 | 92,138 |
| 2021-05-27 | 102.00 | 102.00 | 101.50 | 102.00 | 23,919 |
| 2021-05-26 | 101.50 | 101.50 | 101.50 | 101.50 | 54,060 |
| 2021-05-25 | 102.00 | 104.00 | 101.50 | 101.50 | 165,403 |
| 2021-05-24 | 101.50 | 102.25 | 101.50 | 102.00 | 89,531 |
| 2021-05-21 | 101.50 | 101.50 | 101.00 | 101.50 | 277,590 |
| 2021-05-20 | 100.00 | 101.50 | 100.00 | 101.50 | 160,063 |
| 2021-05-19 | 99.20 | 99.20 | 99.20 | 99.20 | 104,715 |
| 2021-05-18 | 99.50 | 99.50 | 99.20 | 99.20 | 137,254 |
| 2021-05-17 | 98.20 | 101.00 | 99.00 | 99.50 | 282,892 |
| 2021-05-14 | 98.20 | 98.20 | 98.20 | 98.20 | 25,782 |
| 2021-05-13 | 100.00 | 100.00 | 98.20 | 98.20 | 44,530 |
| 2021-05-12 | 97.00 | 102.00 | 97.00 | 101.00 | 109,255 |
| 2021-05-11 | 101.00 | 101.00 | 100.00 | 100.00 | 112,028 |
| 2021-05-10 | 96.50 | 103.00 | 101.00 | 103.00 | 400,621 |
| 2021-05-07 | 95.50 | 97.00 | 97.00 | 97.00 | 130,456 |
| 2021-05-06 | 92.50 | 96.70 | 92.50 | 95.50 | 488,288 |
| 2021-05-05 | 92.00 | 92.80 | 89.50 | 92.80 | 325,686 |
| 2021-05-04 | 94.50 | 94.50 | 93.00 | 93.00 | 134,451 |
| 2021-04-30 | 93.00 | 94.50 | 93.50 | 94.50 | 434,965 |
| 2021-04-29 | 92.50 | 94.00 | 92.50 | 94.00 | 212,453 |
| 2021-04-28 | 92.00 | 92.50 | 91.00 | 92.50 | 448,994 |
| 2021-04-27 | 91.50 | 91.80 | 91.80 | 91.80 | 248,484 |
| 2021-04-26 | 91.50 | 92.00 | 92.00 | 91.50 | 140,890 |
| 2021-04-23 | 91.50 | 91.50 | 91.00 | 91.50 | 196,134 |
| 2021-04-22 | 93.00 | 93.00 | 93.00 | 91.50 | 122,753 |
| 2021-04-21 | 91.50 | 91.50 | 90.00 | 91.50 | 1,244,234 |
| 2021-04-20 | 90.50 | 93.00 | 93.00 | 93.00 | 2,065,036 |
| 2021-04-19 | 86.00 | 90.00 | 86.50 | 87.00 | 476,128 |
| 2021-04-16 | 89.00 | 89.00 | 85.00 | 86.00 | 270,622 |
| 2021-04-15 | 85.50 | 85.50 | 85.00 | 85.00 | 59,862 |
| 2021-04-14 | 85.50 | 85.50 | 85.50 | 85.50 | 39,737 |
| 2021-04-13 | 89.00 | 89.00 | 85.50 | 85.50 | 110,084 |
| 2021-04-12 | 82.50 | 88.00 | 85.40 | 87.00 | 249,423 |
| 2021-04-09 | 80.00 | 84.00 | 80.00 | 82.50 | 223,303 |
| 2021-04-08 | 81.00 | 81.00 | 80.00 | 80.00 | 45,036 |
| 2021-04-07 | 80.00 | 81.00 | 80.00 | 81.00 | 71,865 |
| 2021-04-06 | 79.50 | 82.00 | 79.50 | 80.00 | 302,785 |
| 2021-04-01 | 77.50 | 79.50 | 77.50 | 79.50 | 59,782 |
| 2021-03-31 | 76.00 | 77.50 | 76.00 | 77.50 | 57,446 |
| 2021-03-30 | 74.00 | 77.50 | 75.00 | 77.50 | 330,476 |
| 2021-03-29 | 73.00 | 74.00 | 73.00 | 74.00 | 115,444 |
| 2021-03-26 | 74.50 | 76.00 | 73.00 | 74.00 | 84,208 |
| 2021-03-25 | 74.00 | 74.50 | 74.00 | 74.50 | 114,622 |
| 2021-03-24 | 73.50 | 75.00 | 74.00 | 74.00 | 202,662 |
| 2021-03-23 | 71.50 | 75.00 | 73.00 | 73.00 | 283,571 |
| 2021-03-22 | 71.50 | 73.00 | 73.00 | 71.50 | 99,921 |
| 2021-03-19 | 71.50 | 73.00 | 73.00 | 71.50 | 224,238 |
| 2021-03-18 | 72.00 | 71.50 | 71.00 | 71.50 | 162,016 |
| 2021-03-17 | 70.50 | 74.50 | 70.50 | 72.00 | 210,281 |
| 2021-03-16 | 70.00 | 70.50 | 70.00 | 70.50 | 310,798 |
| 2021-03-15 | 69.00 | 70.00 | 67.00 | 70.00 | 34,897 |
| 2021-03-12 | 69.00 | 69.50 | 67.00 | 68.50 | 185,779 |
| 2021-03-11 | 68.50 | 69.00 | 68.50 | 69.00 | 35,895 |
| 2021-03-10 | 68.50 | 68.50 | 68.50 | 68.50 | 38,742 |
| 2021-03-09 | 69.00 | 70.00 | 70.00 | 70.00 | 133,080 |
| 2021-03-08 | 69.50 | 71.00 | 71.00 | 69.00 | 77,560 |
| 2021-03-05 | 70.00 | 70.00 | 69.50 | 69.50 | 35,687 |
| 2021-03-04 | 70.00 | 70.00 | 70.00 | 70.00 | 27,385 |
| 2021-03-03 | 70.00 | 71.00 | 71.00 | 71.00 | 236,506 |
| 2021-03-02 | 68.75 | 70.00 | 67.00 | 70.00 | 130,368 |
| 2021-03-01 | 67.50 | 68.00 | 67.50 | 68.00 | 50,467 |
| 2021-02-26 | 67.50 | 67.00 | 67.00 | 67.00 | 21,337 |
| 2021-02-25 | 67.00 | 69.00 | 69.00 | 67.50 | 30,677 |
| 2021-02-24 | 67.00 | 68.00 | 68.00 | 68.00 | 112,411 |
| 2021-02-23 | 67.75 | 67.75 | 67.00 | 67.00 | 41,599 |
| 2021-02-22 | 67.75 | 67.75 | 67.75 | 67.75 | 288,704 |
| 2021-02-19 | 71.00 | 71.00 | 67.75 | 67.75 | 2,821,323 |
| 2021-02-18 | 67.50 | 67.50 | 67.50 | 67.50 | 974,370 |
| 2021-02-17 | 66.25 | 69.00 | 69.00 | 69.00 | 522,890 |
| 2021-02-16 | 66.75 | 66.00 | 66.00 | 66.00 | 344,126 |
| 2021-02-15 | 67.50 | 68.00 | 67.50 | 67.50 | 628,984 |
| 2021-02-12 | 68.50 | 68.50 | 67.50 | 67.50 | 155,921 |
| 2021-02-11 | 68.50 | 68.50 | 68.50 | 68.50 | 96,724 |
| 2021-02-10 | 68.50 | 70.00 | 68.00 | 68.00 | 849,024 |
| 2021-02-09 | 68.00 | 70.00 | 68.00 | 70.00 | 454,287 |
| 2021-02-08 | 67.25 | 66.50 | 66.50 | 66.50 | 68,285 |
| 2021-02-05 | 67.25 | 67.25 | 67.25 | 67.25 | 58,778 |
| 2021-02-04 | 67.25 | 67.25 | 67.25 | 67.25 | 8,610 |
| 2021-02-03 | 67.25 | 67.25 | 65.00 | 67.25 | 142,107 |
| 2021-02-02 | 67.50 | 67.50 | 67.25 | 67.25 | 339,775 |
| 2021-02-01 | 67.25 | 67.75 | 67.25 | 67.75 | 71,623 |
| 2021-01-29 | 65.00 | 65.00 | 65.00 | 67.25 | 285,452 |
| 2021-01-28 | 67.50 | 67.50 | 67.50 | 67.25 | 545,630 |
| 2021-01-27 | 67.50 | 67.50 | 67.50 | 67.50 | 396,998 |
| 2021-01-26 | 66.75 | 68.00 | 68.00 | 68.00 | 220,008 |
| 2021-01-25 | 66.50 | 66.50 | 66.50 | 66.50 | 484,594 |
| 2021-01-22 | 66.50 | 66.00 | 66.00 | 66.50 | 308,698 |
| 2021-01-21 | 66.50 | 67.00 | 67.00 | 67.00 | 356,058 |
| 2021-01-20 | 66.25 | 66.50 | 66.25 | 66.50 | 240,803 |
| 2021-01-19 | 64.25 | 66.25 | 64.25 | 66.25 | 197,397 |
| 2021-01-18 | 64.75 | 64.75 | 64.25 | 64.25 | 131,194 |
| 2021-01-15 | 64.75 | 64.75 | 64.75 | 64.75 | 4,863,281 |
| 2021-01-14 | 63.75 | 65.00 | 64.25 | 64.75 | 137,339 |
| 2021-01-13 | 63.75 | 65.00 | 64.00 | 63.75 | 352,231 |
| 2021-01-12 | 62.00 | 64.50 | 64.50 | 64.50 | 258,662 |
| 2021-01-11 | 63.00 | 63.00 | 62.00 | 62.00 | 214,778 |
| 2021-01-08 | 63.00 | 62.50 | 62.50 | 63.00 | 71,112 |
| 2021-01-07 | 63.00 | 63.50 | 63.00 | 63.00 | 65,789 |
| 2021-01-06 | 59.50 | 64.00 | 59.50 | 63.00 | 76,922 |
| 2021-01-05 | 64.50 | 64.50 | 62.50 | 63.00 | 148,386 |
| 2021-01-04 | 65.50 | 67.00 | 64.50 | 64.50 | 460,474 |
| 2020-12-31 | 66.50 | 66.50 | 65.50 | 65.50 | 62,328 |
| 2020-12-30 | 64.00 | 66.50 | 64.00 | 66.00 | 861,787 |
| 2020-12-29 | 58.00 | 63.00 | 58.00 | 63.00 | 567,611 |
| 2020-12-24 | 54.50 | 58.00 | 56.50 | 58.00 | 277,507 |
| 2020-12-23 | 54.50 | 54.50 | 53.00 | 54.50 | 115,452 |
| 2020-12-22 | 54.00 | 54.50 | 54.00 | 54.50 | 83,720 |
| 2020-12-21 | 56.50 | 56.00 | 54.00 | 54.00 | 583,648 |
| 2020-12-18 | 57.00 | 57.00 | 57.00 | 57.00 | 2,788,277 |
| 2020-12-17 | 55.00 | 57.50 | 55.00 | 57.00 | 1,171,548 |
| 2020-12-16 | 52.75 | 55.00 | 52.75 | 54.50 | 199,529 |
| 2020-12-15 | 52.75 | 52.75 | 52.75 | 52.75 | 162,403 |
| 2020-12-14 | 52.75 | 53.00 | 53.00 | 52.75 | 465,083 |
| 2020-12-11 | 53.50 | 53.50 | 52.50 | 52.75 | 201,232 |
| 2020-12-10 | 54.00 | 54.00 | 53.50 | 53.50 | 567,538 |
| 2020-12-09 | 54.00 | 55.00 | 55.00 | 54.00 | 85,296 |
| 2020-12-08 | 54.00 | 55.00 | 55.00 | 54.00 | 197,786 |
| 2020-12-07 | 54.00 | 55.00 | 53.50 | 55.00 | 203,019 |
| 2020-12-04 | 52.50 | 52.50 | 52.50 | 52.50 | 1,280,552 |
| 2020-12-03 | 51.50 | 54.00 | 51.25 | 54.00 | 265,372 |
| 2020-12-02 | 54.00 | 54.00 | 51.50 | 51.50 | 144,194 |
| 2020-12-01 | 55.25 | 55.50 | 51.50 | 52.50 | 375,943 |
| 2020-11-30 | 55.75 | 55.75 | 55.25 | 55.25 | 132,317 |
| 2020-11-27 | 56.25 | 56.00 | 56.00 | 55.75 | 210,170 |
| 2020-11-26 | 57.75 | 58.50 | 57.50 | 56.25 | 317,809 |
| 2020-11-25 | 55.25 | 58.50 | 57.50 | 57.75 | 221,787 |
| 2020-11-24 | 55.00 | 55.25 | 55.00 | 55.25 | 79,085 |
| 2020-11-23 | 54.50 | 56.00 | 56.00 | 56.00 | 112,657 |
| 2020-11-20 | 54.50 | 56.00 | 56.00 | 56.00 | 60,353 |
| 2020-11-19 | 56.00 | 56.00 | 53.00 | 54.50 | 426,676 |
| 2020-11-18 | 52.00 | 54.50 | 52.00 | 54.50 | 654,982 |
| 2020-11-17 | 52.00 | 52.50 | 52.50 | 52.50 | 105,222 |
| 2020-11-16 | 50.00 | 52.50 | 52.50 | 52.50 | 533,267 |
| 2020-11-13 | 50.00 | 50.00 | 49.20 | 49.20 | 3,870,094 |
| 2020-11-12 | 51.00 | 49.60 | 49.00 | 49.00 | 312,587 |
| 2020-11-11 | 46.00 | 50.00 | 49.00 | 49.60 | 781,465 |
| 2020-11-10 | 41.00 | 46.50 | 41.00 | 46.00 | 627,430 |
| 2020-11-09 | 40.00 | 41.00 | 40.00 | 41.00 | 369,961 |
| 2020-11-06 | 40.00 | 40.00 | 40.00 | 40.00 | 6,199 |
| 2020-11-05 | 40.00 | 40.00 | 40.00 | 40.00 | 56,533 |
| 2020-11-04 | 37.50 | 40.20 | 37.50 | 40.00 | 443,512 |
| 2020-11-03 | 37.70 | 37.70 | 37.50 | 37.50 | 888,298 |
| 2020-11-02 | 40.50 | 40.50 | 37.50 | 37.70 | 821,636 |
| 2020-10-30 | 40.50 | 40.50 | 40.50 | 40.50 | 4,170 |
| 2020-10-29 | 41.50 | 41.50 | 40.50 | 40.50 | 332,408 |
| 2020-10-28 | 41.50 | 41.50 | 41.50 | 41.50 | 211,232 |
| 2020-10-27 | 42.00 | 41.00 | 41.00 | 42.00 | 275,134 |
| 2020-10-26 | 43.00 | 43.00 | 42.00 | 42.00 | 181,478 |
| 2020-10-23 | 43.50 | 43.50 | 43.00 | 43.00 | 116,486 |
| 2020-10-22 | 43.50 | 43.50 | 43.00 | 43.50 | 26,433 |
| 2020-10-21 | 43.50 | 43.50 | 43.50 | 43.50 | 569,910 |
| 2020-10-20 | 43.50 | 43.50 | 43.50 | 43.50 | 13,850 |
| 2020-10-16 | 44.00 | 44.00 | 43.50 | 43.50 | 307,681 |
| 2020-10-15 | 44.50 | 44.50 | 44.00 | 44.00 | 104,867 |
| 2020-10-14 | 44.50 | 44.50 | 44.50 | 44.50 | 61,219 |
| 2020-10-13 | 44.00 | 44.50 | 44.00 | 44.50 | 224,634 |
| 2020-10-12 | 44.50 | 44.50 | 44.00 | 44.00 | 413,882 |
| 2020-10-09 | 44.00 | 44.50 | 44.00 | 44.50 | 76,956 |
| 2020-10-08 | 44.00 | 44.00 | 44.00 | 44.00 | 192,677 |
| 2020-10-07 | 44.50 | 44.50 | 44.00 | 44.00 | 46,919 |
| 2020-10-06 | 45.00 | 44.60 | 44.50 | 44.50 | 378,600 |
| 2020-10-05 | 45.00 | 45.00 | 45.00 | 45.00 | 119,623 |
| 2020-10-02 | 45.00 | 45.00 | 45.00 | 45.00 | 113,813 |
| 2020-10-01 | 45.00 | 45.00 | 45.00 | 45.00 | 34,826 |
| 2020-09-30 | 45.00 | 45.00 | 45.00 | 45.00 | 734,713 |
| 2020-09-29 | 45.00 | 45.00 | 45.00 | 45.00 | 8,221 |
| 2020-09-28 | 45.00 | 45.00 | 45.00 | 45.00 | 48,410 |
| 2020-09-25 | 45.00 | 45.00 | 45.00 | 45.00 | 18,429 |
| 2020-09-24 | 44.20 | 45.00 | 44.20 | 45.00 | 133,622 |
| 2020-09-23 | 44.50 | 44.50 | 44.50 | 44.50 | 1,833,828 |
| 2020-09-22 | 44.50 | 44.50 | 44.50 | 44.50 | 26,222 |
| 2020-09-21 | 45.00 | 45.00 | 44.50 | 44.50 | 117,675 |
| 2020-09-18 | 44.80 | 45.00 | 44.80 | 45.00 | 191,001 |
| 2020-09-17 | 45.50 | 45.50 | 44.00 | 44.80 | 236,083 |
| 2020-09-16 | 43.50 | 45.60 | 45.50 | 45.50 | 745,510 |
| 2020-09-15 | 44.50 | 44.50 | 43.50 | 43.50 | 709,096 |
| 2020-09-14 | 45.50 | 45.50 | 44.50 | 44.50 | 96,045 |
| 2020-09-11 | 45.50 | 46.00 | 46.00 | 45.50 | 56,689 |
| 2020-09-10 | 45.50 | 45.50 | 45.50 | 45.50 | 44,451 |
| 2020-09-09 | 45.50 | 45.50 | 45.50 | 45.50 | 41,989 |
| 2020-09-08 | 45.50 | 45.50 | 45.50 | 45.50 | 42,246 |
| 2020-09-07 | 45.50 | 45.50 | 45.50 | 45.50 | 21,469 |
| 2020-09-04 | 45.50 | 45.50 | 45.50 | 45.50 | 57,290 |
| 2020-09-03 | 45.50 | 45.50 | 45.50 | 45.50 | 4,364 |
| 2020-09-02 | 45.70 | 45.70 | 45.50 | 45.50 | 45,340 |
| 2020-09-01 | 45.70 | 45.70 | 45.70 | 45.70 | 132,656 |
| 2020-08-28 | 45.70 | 45.70 | 45.70 | 45.70 | 60,872 |
| 2020-08-27 | 45.70 | 46.00 | 45.00 | 45.70 | 241,000 |
| 2020-08-26 | 45.70 | 45.70 | 45.70 | 45.70 | 157,000 |
| 2020-08-25 | 45.70 | 45.70 | 45.70 | 45.70 | 73,229 |
| 2020-08-24 | 45.70 | 46.40 | 46.40 | 45.70 | 8,667 |
| 2020-08-21 | 45.70 | 45.70 | 45.70 | 45.70 | 73,698 |
| 2020-08-20 | 45.70 | 45.70 | 45.70 | 45.70 | 87,073 |
| 2020-08-19 | 45.70 | 45.70 | 45.70 | 45.70 | 98,938 |
| 2020-08-18 | 45.70 | 45.70 | 45.70 | 45.70 | 304,501 |
| 2020-08-17 | 45.70 | 45.70 | 45.70 | 45.70 | 344,101 |
| 2020-08-14 | 45.70 | 45.70 | 45.70 | 45.70 | 45,014 |
| 2020-08-13 | 45.70 | 45.70 | 45.70 | 45.70 | 8,394 |
| 2020-08-12 | 45.70 | 45.80 | 45.80 | 45.70 | 15,636 |
| 2020-08-11 | 45.50 | 45.70 | 45.50 | 45.70 | 251,800 |
| 2020-08-10 | 46.00 | 46.00 | 45.50 | 45.50 | 1,216,199 |
| 2020-08-07 | 46.00 | 46.00 | 46.00 | 46.00 | 52,944 |
| 2020-08-06 | 46.50 | 46.50 | 46.50 | 46.50 | 103,012 |
| 2020-08-05 | 46.50 | 46.50 | 46.50 | 46.50 | 231,589 |
| 2020-08-04 | 46.00 | 46.50 | 46.00 | 46.50 | 205,168 |
| 2020-08-03 | 45.00 | 45.00 | 45.00 | 45.00 | 12,859 |
| 2020-07-31 | 45.00 | 45.00 | 45.00 | 45.00 | 12,864 |
| 2020-07-30 | 45.50 | 45.50 | 44.00 | 45.50 | 20,000 |
| 2020-07-29 | 45.00 | 45.50 | 45.00 | 45.50 | 146,103 |
| 2020-07-28 | 45.00 | 45.00 | 45.00 | 45.00 | 393,171 |
| 2020-07-27 | 46.50 | 46.50 | 45.00 | 45.00 | 159,172 |
| 2020-07-24 | 47.00 | 47.00 | 46.50 | 46.50 | 119,500 |
| 2020-07-23 | 46.50 | 47.00 | 46.50 | 47.00 | 58,115 |
| 2020-07-22 | 46.00 | 46.50 | 46.00 | 46.50 | 96,132 |
| 2020-07-21 | 44.20 | 46.00 | 44.20 | 46.00 | 121,093 |
| 2020-07-20 | 44.00 | 44.20 | 44.00 | 44.00 | 6,030 |
| 2020-07-17 | 43.00 | 44.00 | 43.00 | 44.00 | 260,040 |
| 2020-07-16 | 43.00 | 43.00 | 43.00 | 43.00 | 38,321 |
| 2020-07-15 | 43.00 | 43.00 | 43.00 | 43.00 | 8,153 |
| 2020-07-14 | 43.50 | 43.50 | 43.00 | 43.00 | 48,901 |
| 2020-07-13 | 43.50 | 43.50 | 43.50 | 43.50 | 375,000 |
| 2020-07-10 | 45.00 | 45.00 | 43.50 | 43.50 | 45,873 |
| 2020-07-09 | 46.00 | 46.00 | 45.00 | 45.00 | 56,367 |
| 2020-07-08 | 46.00 | 46.00 | 46.00 | 46.00 | 16,152 |
| 2020-07-07 | 46.00 | 46.00 | 46.00 | 46.00 | 21,959 |
| 2020-07-06 | 45.00 | 46.50 | 44.00 | 46.00 | 735,070 |
| 2020-07-03 | 45.00 | 45.00 | 45.00 | 45.00 | 861,525 |
| 2020-07-02 | 45.20 | 45.20 | 45.00 | 45.00 | 171,972 |
| 2020-07-01 | 44.00 | 45.20 | 44.00 | 45.20 | 222,988 |
| 2020-06-30 | 45.00 | 45.00 | 43.50 | 45.00 | 223,512 |
| 2020-06-29 | 45.00 | 45.00 | 45.00 | 45.00 | 13,086 |
| 2020-06-26 | 45.50 | 45.50 | 45.00 | 45.50 | 27,098 |
| 2020-06-25 | 46.50 | 46.50 | 45.50 | 46.50 | 154,339 |
| 2020-06-24 | 46.50 | 46.50 | 46.50 | 46.50 | 29,662 |
| 2020-06-23 | 46.50 | 46.50 | 46.50 | 46.50 | 91,060 |
| 2020-06-22 | 46.50 | 46.50 | 46.50 | 46.50 | 7,772 |
| 2020-06-19 | 47.00 | 47.00 | 46.50 | 46.50 | 73,967 |
| 2020-06-18 | 47.00 | 47.00 | 47.00 | 47.00 | 248,765 |
| 2020-06-17 | 47.00 | 47.10 | 47.00 | 47.00 | 33,624 |
| 2020-06-16 | 47.50 | 47.50 | 47.00 | 47.00 | 89,191 |
| 2020-06-15 | 48.80 | 48.80 | 47.50 | 47.50 | 266,265 |
| 2020-06-12 | 48.90 | 48.90 | 48.90 | 48.90 | 58,486 |
| 2020-06-11 | 51.50 | 51.50 | 48.30 | 48.90 | 274,196 |
| 2020-06-10 | 51.00 | 51.50 | 51.00 | 51.50 | 83,236 |
| 2020-06-09 | 51.00 | 51.00 | 51.00 | 51.00 | 129,246 |
| 2020-06-08 | 52.00 | 52.00 | 51.00 | 51.00 | 85,891 |
| 2020-06-05 | 53.50 | 54.00 | 51.25 | 52.00 | 414,434 |
| 2020-06-04 | 49.00 | 53.50 | 49.00 | 53.50 | 279,493 |
| 2020-06-03 | 49.00 | 49.00 | 47.00 | 49.00 | 136,458 |
| 2020-06-02 | 50.50 | 50.50 | 48.50 | 49.00 | 146,661 |
| 2020-06-01 | 50.75 | 50.75 | 49.80 | 50.50 | 63,356 |
| 2020-05-29 | 51.00 | 51.00 | 50.50 | 51.00 | 73,870 |
| 2020-05-28 | 47.80 | 51.50 | 47.80 | 51.00 | 675,615 |
| 2020-05-27 | 47.00 | 47.80 | 47.00 | 47.00 | 448,127 |
| 2020-05-26 | 45.00 | 47.00 | 45.00 | 47.00 | 218,392 |
| 2020-05-22 | 45.00 | 45.00 | 45.00 | 45.00 | 28,425 |
| 2020-05-21 | 45.00 | 45.00 | 45.00 | 45.00 | 134,539 |
| 2020-05-20 | 45.00 | 45.00 | 45.00 | 45.00 | 164,626 |
| 2020-05-19 | 44.00 | 45.00 | 44.00 | 45.00 | 973,847 |
| 2020-05-18 | 44.00 | 44.50 | 44.00 | 44.00 | 568,539 |
| 2020-05-15 | 44.00 | 44.00 | 44.00 | 44.00 | 38,588 |
| 2020-05-14 | 46.50 | 46.50 | 44.00 | 44.00 | 1,370,385 |
| 2020-05-13 | 47.00 | 47.00 | 46.50 | 46.50 | 118,962 |
| 2020-05-12 | 46.00 | 47.00 | 46.00 | 47.00 | 392,148 |
| 2020-05-11 | 46.00 | 47.00 | 47.00 | 46.00 | 223,769 |
| 2020-05-07 | 46.00 | 46.00 | 46.00 | 46.00 | 28,795 |
| 2020-05-06 | 46.00 | 46.00 | 46.00 | 46.00 | 619,323 |
| 2020-05-05 | 46.50 | 46.50 | 46.00 | 46.00 | 1,313,986 |
| 2020-05-04 | 46.30 | 47.00 | 46.30 | 46.50 | 325,782 |
| 2020-05-01 | 47.00 | 47.00 | 46.30 | 46.30 | 104,197 |
| 2020-04-30 | 46.80 | 46.80 | 46.30 | 46.80 | 320,872 |
| 2020-04-29 | 46.00 | 46.80 | 46.00 | 46.80 | 997,333 |
| 2020-04-28 | 46.00 | 46.00 | 46.00 | 46.00 | 140,977 |
| 2020-04-27 | 45.50 | 46.00 | 45.50 | 46.00 | 533,394 |
| 2020-04-24 | 45.00 | 45.50 | 45.00 | 45.00 | 101,115 |
| 2020-04-23 | 42.00 | 45.00 | 42.00 | 45.00 | 1,185,477 |
| 2020-04-22 | 42.00 | 42.00 | 42.00 | 42.00 | 37,568 |
| 2020-04-21 | 42.00 | 42.00 | 42.00 | 42.00 | 99,853 |
| 2020-04-20 | 41.50 | 42.00 | 41.50 | 42.00 | 75,772 |
| 2020-04-17 | 40.20 | 42.50 | 40.20 | 41.50 | 1,275,206 |
| 2020-04-16 | 39.50 | 40.20 | 39.50 | 40.20 | 367,562 |
| 2020-04-15 | 40.50 | 40.50 | 39.50 | 39.50 | 89,757 |
| 2020-04-14 | 38.50 | 40.50 | 38.50 | 38.50 | 1,136,498 |
| 2020-04-09 | 37.00 | 38.50 | 37.00 | 38.50 | 1,728,884 |
| 2020-04-08 | 37.00 | 37.00 | 37.00 | 37.00 | 518,159 |
| 2020-04-07 | 34.00 | 37.00 | 34.00 | 34.00 | 667,512 |
| 2020-04-06 | 32.50 | 34.50 | 32.50 | 32.50 | 1,314,877 |
| 2020-04-03 | 34.50 | 34.50 | 34.30 | 34.50 | 154,101 |
| 2020-04-03 | 34.50 | 34.50 | 32.50 | 32.50 | 2,573,378 |
| 2020-04-02 | 35.00 | 34.50 | 34.50 | 34.50 | 192,034 |
| 2020-04-02 | 35.00 | 35.00 | 34.50 | 35.00 | 42,384 |
| 2020-04-01 | 38.00 | 35.00 | 35.00 | 35.00 | 264,648 |
| 2020-04-01 | 38.00 | 38.00 | 35.00 | 38.00 | 264,648 |
| 2020-03-31 | 38.00 | 38.00 | 38.00 | 38.00 | 123,679 |
| 2020-03-30 | 38.50 | 38.50 | 37.00 | 38.50 | 35,632 |
| 2020-03-27 | 38.50 | 38.50 | 38.50 | 38.50 | 110,259 |
| 2020-03-26 | 41.25 | 41.25 | 39.00 | 41.25 | 111,939 |
| 2020-03-25 | 41.50 | 41.50 | 41.00 | 41.50 | 30,477 |
| 2020-03-24 | 41.50 | 42.25 | 41.50 | 41.00 | 83,880 |
| 2020-03-23 | 44.25 | 44.25 | 43.25 | 44.25 | 36,491 |
| 2020-03-20 | 43.50 | 44.25 | 43.50 | 43.50 | 23,704 |
| 2020-03-19 | 41.50 | 43.50 | 41.00 | 41.25 | 166,117 |
| 2020-03-18 | 53.50 | 53.50 | 49.50 | 53.50 | 47,100 |
| 2020-03-17 | 56.00 | 56.50 | 55.00 | 56.50 | 81,428 |
| 2020-03-16 | 62.75 | 62.75 | 57.50 | 62.75 | 40,659 |
| 2020-03-13 | 63.00 | 63.00 | 62.50 | 63.00 | 214,423 |
| 2020-03-12 | 65.50 | 65.50 | 63.50 | 65.50 | 20,113 |
| 2020-03-11 | 67.00 | 67.00 | 65.50 | 67.00 | 69,069 |
| 2020-03-10 | 67.00 | 67.00 | 67.00 | 67.00 | 103,776 |
| 2020-03-09 | 67.00 | 67.00 | 67.00 | 67.00 | 14,851 |
| 2020-03-06 | 67.00 | 67.00 | 67.00 | 67.00 | 226,005 |
| 2020-03-05 | 68.50 | 68.50 | 67.00 | 68.50 | 22,160 |
| 2020-03-04 | 69.50 | 70.50 | 68.50 | 69.50 | 49,250 |
| 2020-03-03 | 69.50 | 69.50 | 69.50 | 69.50 | 41,558 |
| 2020-03-02 | 69.50 | 69.50 | 69.50 | 69.50 | 30,582 |
| 2020-02-28 | 71.00 | 71.00 | 69.50 | 71.00 | 41,620 |
| 2020-02-27 | 71.00 | 71.00 | 71.00 | 71.00 | 0 |
| 2020-02-26 | 71.00 | 71.00 | 71.00 | 71.00 | 59,753 |
| 2020-02-25 | 70.50 | 71.00 | 70.50 | 70.50 | 106,193 |
| 2020-02-24 | 71.75 | 71.75 | 70.50 | 71.75 | 57,034,202 |
| 2020-02-21 | 71.50 | 71.75 | 71.50 | 71.75 | 29,122 |
| 2020-02-20 | 71.25 | 71.50 | 71.25 | 71.50 | 77,868 |
| 2020-02-19 | 73.00 | 73.00 | 70.25 | 71.25 | 235,486 |
| 2020-02-18 | 73.00 | 73.00 | 73.00 | 73.00 | 31,614 |
| 2020-02-17 | 74.00 | 74.00 | 73.00 | 73.00 | 62,801 |
| 2020-02-14 | 74.00 | 74.00 | 74.00 | 74.00 | 34,583 |
| 2020-02-13 | 74.00 | 74.00 | 74.00 | 74.00 | 16,549 |
| 2020-02-12 | 74.00 | 74.00 | 74.00 | 74.00 | 21,637 |
| 2020-02-11 | 74.00 | 74.00 | 74.00 | 74.00 | 127,000 |
| 2020-02-10 | 74.00 | 74.00 | 74.00 | 74.00 | 79,851 |
| 2020-02-07 | 74.00 | 74.00 | 74.00 | 74.00 | 104,713 |
| 2020-02-06 | 73.00 | 74.00 | 73.00 | 74.00 | 33,086 |
| 2020-02-05 | 71.50 | 73.00 | 71.50 | 73.00 | 195,172 |
| 2020-02-04 | 73.00 | 73.00 | 71.50 | 71.50 | 8,976 |
| 2020-02-03 | 74.50 | 74.50 | 73.00 | 73.00 | 117,433 |
| 2020-01-31 | 74.50 | 74.50 | 74.50 | 74.50 | 1,500 |
| 2020-01-30 | 76.00 | 76.00 | 74.50 | 74.50 | 13,138 |
| 2020-01-29 | 76.00 | 76.00 | 76.00 | 76.00 | 23,169 |
| 2020-01-28 | 76.00 | 76.00 | 76.00 | 76.00 | 15,810 |
| 2020-01-27 | 76.00 | 76.00 | 76.00 | 76.00 | 207,980 |
| 2020-01-24 | 75.25 | 76.00 | 75.25 | 76.00 | 918,669 |
| 2020-01-23 | 74.00 | 75.25 | 74.00 | 75.25 | 380,741 |
| 2020-01-22 | 74.00 | 74.00 | 73.75 | 74.00 | 55,074 |
| 2020-01-21 | 73.50 | 74.00 | 73.50 | 74.00 | 26,781 |
| 2020-01-20 | 72.50 | 73.50 | 72.50 | 73.50 | 114,867 |
| 2020-01-17 | 73.00 | 73.00 | 72.50 | 72.50 | 11,593 |
| 2020-01-16 | 71.50 | 73.50 | 71.50 | 73.00 | 362,650 |
| 2020-01-15 | 70.50 | 71.50 | 70.50 | 71.50 | 137,505 |
| 2020-01-14 | 71.50 | 71.50 | 70.50 | 70.50 | 219,542 |
| 2020-01-13 | 70.50 | 71.50 | 70.50 | 71.50 | 192,185 |
| 2020-01-10 | 70.50 | 70.50 | 70.50 | 70.50 | 51,313 |
| 2020-01-09 | 70.00 | 70.50 | 70.00 | 70.50 | 64,174 |
| 2020-01-08 | 71.00 | 71.00 | 68.50 | 70.00 | 180,720 |
| 2020-01-07 | 71.00 | 71.00 | 71.00 | 71.00 | 101,454 |
| 2020-01-06 | 71.00 | 71.00 | 71.00 | 71.00 | 130,362 |
| 2020-01-03 | 71.00 | 71.00 | 71.00 | 71.00 | 70,613 |
| 2020-01-02 | 71.00 | 71.50 | 71.50 | 71.00 | 31,093 |
| 2019-12-31 | 71.00 | 71.50 | 71.00 | 71.00 | 78,935 |
| 2019-12-30 | 70.50 | 72.00 | 70.50 | 71.00 | 161,057 |
| 2019-12-27 | 70.00 | 70.50 | 70.00 | 70.50 | 370,052 |
| 2019-12-24 | 70.00 | 70.00 | 70.00 | 70.00 | 33,271 |
| 2019-12-23 | 69.75 | 70.00 | 69.75 | 70.00 | 26,855 |
| 2019-12-20 | 68.50 | 69.75 | 68.50 | 69.75 | 467,359 |
| 2019-12-19 | 67.50 | 68.50 | 67.50 | 68.50 | 65,680 |
| 2019-12-18 | 67.50 | 67.50 | 67.50 | 67.50 | 160,327 |
| 2019-12-17 | 67.50 | 67.50 | 67.50 | 67.50 | 125,000 |
| 2019-12-16 | 67.50 | 67.50 | 67.50 | 67.50 | 19,677 |
| 2019-12-13 | 64.75 | 68.00 | 64.75 | 67.50 | 361,987 |
| 2019-12-12 | 64.25 | 64.25 | 64.25 | 64.25 | 32,079 |
| 2019-12-11 | 64.50 | 64.75 | 64.25 | 64.25 | 39,551 |
| 2019-12-10 | 64.00 | 64.50 | 64.00 | 64.50 | 155,230 |
| 2019-12-09 | 64.25 | 64.25 | 64.00 | 64.00 | 27,242 |
| 2019-12-06 | 64.50 | 64.50 | 64.00 | 64.50 | 30,519 |
| 2019-12-05 | 64.50 | 64.50 | 64.50 | 65.00 | 3,777 |
| 2019-12-04 | 66.00 | 66.00 | 65.00 | 65.00 | 300,349 |
| 2019-12-03 | 65.00 | 66.00 | 65.00 | 66.00 | 751,584 |
| 2019-12-02 | 65.00 | 65.00 | 65.00 | 65.00 | 31,221 |
| 2019-11-29 | 65.50 | 65.50 | 65.00 | 65.00 | 302,371 |
| 2019-11-28 | 65.00 | 65.50 | 64.00 | 65.50 | 37,361 |
| 2019-11-27 | 65.00 | 65.00 | 65.00 | 65.00 | 379,009 |
| 2019-11-26 | 65.00 | 65.00 | 65.00 | 65.00 | 54,887 |
| 2019-11-25 | 63.00 | 65.00 | 63.00 | 65.00 | 325,252 |
| 2019-11-22 | 61.50 | 61.50 | 61.50 | 61.50 | 74,342 |
| 2019-11-21 | 61.50 | 61.50 | 61.50 | 61.50 | 21,646 |
| 2019-11-20 | 61.50 | 61.50 | 61.50 | 61.50 | 7,079 |
| 2019-11-19 | 62.00 | 62.00 | 61.50 | 61.50 | 33,404 |
| 2019-11-18 | 61.50 | 62.00 | 61.50 | 62.00 | 202,280 |
| 2019-11-15 | 61.50 | 61.50 | 61.50 | 61.50 | 0 |
| 2019-11-14 | 61.50 | 61.50 | 61.50 | 61.50 | 34,000 |
| 2019-11-13 | 62.25 | 62.25 | 61.50 | 61.50 | 11,813 |
| 2019-11-12 | 62.50 | 62.50 | 62.25 | 62.25 | 19,136 |
| 2019-11-11 | 62.50 | 62.50 | 62.50 | 62.50 | 77 |
| 2019-11-08 | 62.50 | 62.50 | 62.50 | 62.50 | 310,000 |
| 2019-11-07 | 62.50 | 62.50 | 62.50 | 62.50 | 246,950 |
| 2019-11-06 | 62.50 | 62.50 | 62.50 | 62.50 | 4,568 |
| 2019-11-05 | 62.75 | 62.75 | 62.50 | 62.50 | 2,042 |
| 2019-11-04 | 63.50 | 63.50 | 62.75 | 62.75 | 27,200 |
| 2019-11-01 | 64.00 | 64.00 | 63.50 | 63.50 | 4,661 |
| 2019-10-31 | 64.00 | 64.00 | 64.00 | 64.00 | 30,527 |
| 2019-10-30 | 64.50 | 64.50 | 64.00 | 64.00 | 5,000 |
| 2019-10-29 | 65.00 | 65.00 | 64.50 | 65.00 | 34,189 |
| 2019-10-28 | 65.50 | 65.50 | 65.00 | 65.00 | 3,200 |
| 2019-10-25 | 63.75 | 65.50 | 63.75 | 65.50 | 911,827 |
| 2019-10-24 | 63.50 | 63.75 | 63.50 | 63.75 | 112,055 |
| 2019-10-23 | 65.50 | 65.50 | 63.50 | 63.50 | 816,793 |
| 2019-10-22 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
| 2019-10-21 | 65.50 | 65.50 | 65.50 | 65.50 | 28,668 |
| 2019-10-18 | 65.50 | 65.50 | 65.50 | 65.50 | 7,654 |
| 2019-10-17 | 65.50 | 65.50 | 65.50 | 65.50 | 340 |
| 2019-10-16 | 65.50 | 65.50 | 65.50 | 65.50 | 6 |
| 2019-10-15 | 65.50 | 65.50 | 65.50 | 65.50 | 53,031 |
| 2019-10-14 | 65.50 | 65.50 | 65.50 | 65.50 | 38,240 |
| 2019-10-11 | 65.50 | 65.50 | 65.50 | 65.50 | 13,900 |
| 2019-10-10 | 65.50 | 65.50 | 65.50 | 65.50 | 1,369 |
| 2019-10-09 | 65.50 | 65.50 | 65.50 | 65.50 | 6,804 |
| 2019-10-08 | 65.50 | 65.50 | 65.50 | 65.50 | 2,524 |
| 2019-10-07 | 65.50 | 65.50 | 65.50 | 65.50 | 400 |
| 2019-10-04 | 65.50 | 65.50 | 65.50 | 65.50 | 37,888 |
| 2019-10-03 | 65.50 | 65.50 | 65.50 | 65.50 | 2,584 |
| 2019-10-02 | 65.50 | 65.50 | 65.50 | 65.50 | 3,000 |
| 2019-10-01 | 65.50 | 65.50 | 65.50 | 65.50 | 37,888 |
| 2019-09-30 | 65.50 | 65.50 | 65.50 | 65.50 | 81,149 |
| 2019-09-27 | 65.50 | 65.50 | 65.50 | 65.50 | 41,887 |
| 2019-09-26 | 65.50 | 65.50 | 65.50 | 65.50 | 58,037 |
| 2019-09-25 | 65.50 | 65.50 | 65.50 | 65.50 | 174,265 |
| 2019-09-24 | 65.50 | 65.50 | 65.50 | 65.50 | 38,885 |
| 2019-09-23 | 65.50 | 65.50 | 65.50 | 65.50 | 6,004 |
| 2019-09-20 | 65.50 | 65.50 | 65.50 | 65.50 | 25,134 |
| 2019-09-19 | 65.50 | 65.50 | 65.50 | 65.50 | 2,449 |
| 2019-09-18 | 66.50 | 66.50 | 65.50 | 65.50 | 43,173 |
| 2019-09-17 | 66.50 | 66.50 | 66.00 | 66.50 | 35,963 |
| 2019-09-16 | 66.50 | 66.50 | 66.50 | 66.50 | 72,003 |
| 2019-09-13 | 66.50 | 66.50 | 66.50 | 66.50 | 144,436 |
| 2019-09-12 | 67.50 | 67.50 | 66.50 | 66.50 | 34,480 |
| 2019-09-11 | 67.50 | 67.50 | 67.50 | 67.50 | 79,842 |
| 2019-09-10 | 67.50 | 67.50 | 66.00 | 67.50 | 312,632 |
| 2019-09-09 | 67.50 | 67.50 | 66.00 | 67.50 | 80,164 |
| 2019-09-06 | 67.50 | 67.50 | 67.50 | 67.50 | 6,500 |
| 2019-09-05 | 68.00 | 68.00 | 67.50 | 67.50 | 245,360 |
| 2019-09-04 | 68.00 | 68.00 | 68.00 | 68.00 | 17,385 |
| 2019-09-03 | 68.00 | 68.00 | 68.00 | 68.00 | 40,035 |
| 2019-09-02 | 68.25 | 68.25 | 68.00 | 68.00 | 201,801 |
| 2019-08-30 | 68.00 | 68.50 | 68.00 | 68.25 | 314,747 |
| 2019-08-29 | 67.00 | 68.50 | 67.00 | 69.00 | 507,528 |