Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-13 | 39.70 | 39.70 | 39.70 | 39.70 | 0 |
| 2025-02-12 | 39.70 | 39.70 | 39.70 | 39.70 | 0 |
| 2025-02-11 | 39.70 | 39.70 | 39.70 | 39.70 | 367,129 |
| 2025-02-10 | 39.70 | 39.70 | 39.70 | 39.70 | 19,876 |
| 2025-02-07 | 39.70 | 39.70 | 39.70 | 39.70 | 47,016 |
| 2025-02-06 | 40.00 | 40.00 | 39.70 | 39.70 | 175,249 |
| 2025-02-05 | 39.80 | 39.80 | 39.70 | 39.70 | 125,013 |
| 2025-02-04 | 40.00 | 40.00 | 39.70 | 39.70 | 273,152 |
| 2025-02-03 | 39.70 | 39.70 | 39.70 | 39.70 | 76,083 |
| 2025-01-31 | 40.00 | 40.00 | 39.70 | 39.70 | 98,617 |
| 2025-01-30 | 40.00 | 40.00 | 39.70 | 39.70 | 3,017,736 |
| 2025-01-29 | 39.70 | 39.90 | 39.70 | 39.90 | 139,568 |
| 2025-01-28 | 39.70 | 39.90 | 39.70 | 39.70 | 213,944 |
| 2025-01-27 | 39.70 | 39.90 | 39.70 | 39.70 | 177,273 |
| 2025-01-24 | 39.80 | 39.80 | 39.70 | 39.70 | 934,503 |
| 2025-01-23 | 39.80 | 39.90 | 39.70 | 39.80 | 427,116 |
| 2025-01-22 | 39.80 | 39.80 | 39.70 | 39.70 | 24,442 |
| 2025-01-21 | 39.80 | 39.80 | 39.70 | 39.70 | 143,825 |
| 2025-01-20 | 39.90 | 39.90 | 39.70 | 39.70 | 821,486 |
| 2025-01-17 | 39.70 | 40.00 | 39.70 | 39.90 | 519,370 |
| 2025-01-16 | 39.70 | 39.90 | 39.70 | 39.70 | 72,195 |
| 2025-01-15 | 39.70 | 39.80 | 39.70 | 39.70 | 430,471 |
| 2025-01-14 | 39.70 | 39.90 | 39.70 | 39.70 | 158,921 |
| 2025-01-13 | 39.60 | 39.90 | 39.60 | 39.70 | 426,786 |
| 2025-01-10 | 39.60 | 39.90 | 39.60 | 39.60 | 885,512 |
| 2025-01-09 | 39.60 | 39.90 | 39.60 | 39.60 | 376,395 |
| 2025-01-08 | 39.60 | 39.90 | 39.60 | 39.60 | 508,211 |
| 2025-01-07 | 39.60 | 39.70 | 39.60 | 39.60 | 256,114 |
| 2025-01-06 | 39.60 | 39.90 | 39.60 | 39.60 | 894,674 |
| 2025-01-03 | 39.50 | 39.60 | 39.50 | 39.55 | 93,357 |
| 2025-01-02 | 39.60 | 39.70 | 39.40 | 39.70 | 320,670 |
| 2025-01-01 | 39.40 | 39.40 | 39.40 | 39.40 | 0 |
| 2024-12-31 | 39.40 | 39.40 | 39.40 | 39.40 | 165,444 |
| 2024-12-30 | 39.40 | 39.70 | 39.40 | 39.55 | 154,079 |
| 2024-12-27 | 39.80 | 39.80 | 39.30 | 39.80 | 136,270 |
| 2024-12-26 | 39.30 | 39.30 | 39.30 | 39.30 | 0 |
| 2024-12-25 | 39.30 | 39.30 | 39.30 | 39.30 | 0 |
| 2024-12-24 | 39.40 | 39.40 | 39.30 | 39.30 | 192,594 |
| 2024-12-23 | 39.80 | 39.80 | 39.30 | 39.40 | 172,230 |
| 2024-12-20 | 39.20 | 39.80 | 39.20 | 39.80 | 504,249 |
| 2024-12-19 | 39.00 | 39.20 | 39.00 | 39.00 | 104,632 |
| 2024-12-18 | 39.00 | 39.00 | 39.00 | 39.00 | 72,171 |
| 2024-12-17 | 39.50 | 39.50 | 38.80 | 39.00 | 77,236 |
| 2024-12-16 | 38.90 | 39.00 | 38.90 | 38.90 | 239,241 |
| 2024-12-13 | 38.90 | 39.00 | 38.90 | 39.00 | 101,656 |
| 2024-12-12 | 38.90 | 39.50 | 38.90 | 39.30 | 242,857 |
| 2024-12-11 | 38.90 | 39.00 | 38.90 | 38.90 | 14,459 |
| 2024-12-10 | 38.90 | 38.90 | 38.80 | 38.80 | 32,041 |
| 2024-12-09 | 38.80 | 39.00 | 38.80 | 38.80 | 191,259 |
| 2024-12-06 | 39.00 | 39.00 | 38.80 | 38.90 | 224,909 |
| 2024-12-05 | 39.10 | 39.20 | 39.00 | 39.10 | 183,854 |
| 2024-12-04 | 39.30 | 39.30 | 39.00 | 39.20 | 230,554 |
| 2024-12-03 | 39.30 | 39.50 | 39.00 | 39.00 | 542,801 |
| 2024-12-02 | 39.30 | 39.50 | 39.30 | 39.60 | 103,552 |
| 2024-11-29 | 39.20 | 39.50 | 39.20 | 39.50 | 370,170 |
| 2024-11-28 | 39.30 | 39.30 | 39.20 | 39.30 | 53,058 |
| 2024-11-27 | 39.50 | 39.50 | 39.20 | 39.20 | 38,566 |
| 2024-11-26 | 39.20 | 39.40 | 39.20 | 39.30 | 61,848 |
| 2024-11-25 | 39.20 | 39.30 | 39.20 | 39.30 | 34,235 |
| 2024-11-22 | 39.30 | 39.40 | 39.30 | 39.30 | 265,332 |
| 2024-11-21 | 39.40 | 39.40 | 39.20 | 39.20 | 42,726 |
| 2024-11-20 | 39.30 | 39.50 | 39.20 | 39.20 | 124,013 |
| 2024-11-19 | 39.30 | 39.40 | 39.20 | 39.20 | 437,382 |
| 2024-11-18 | 39.50 | 39.50 | 39.20 | 39.20 | 1,183,792 |
| 2024-11-15 | 39.20 | 39.50 | 39.20 | 39.35 | 160,970 |
| 2024-11-14 | 39.20 | 39.20 | 39.20 | 39.20 | 431,735 |
| 2024-11-13 | 39.30 | 39.30 | 39.20 | 39.20 | 78,107 |
| 2024-11-12 | 39.30 | 39.30 | 39.30 | 39.30 | 159,022 |
| 2024-11-11 | 39.20 | 39.50 | 39.10 | 39.20 | 267,491 |
| 2024-11-08 | 39.10 | 39.50 | 39.10 | 39.20 | 299,404 |
| 2024-11-07 | 39.30 | 39.30 | 39.10 | 39.20 | 348,054 |
| 2024-11-06 | 39.00 | 39.40 | 39.00 | 39.00 | 53,040 |
| 2024-11-05 | 39.10 | 39.40 | 39.00 | 39.00 | 72,158 |
| 2024-11-04 | 39.00 | 39.50 | 39.00 | 39.10 | 365,931 |
| 2024-11-01 | 39.00 | 39.50 | 39.00 | 39.20 | 38,366 |
| 2024-10-31 | 39.30 | 39.30 | 39.10 | 39.30 | 1,319,538 |
| 2024-10-30 | 39.00 | 39.40 | 39.00 | 39.10 | 1,020,624 |
| 2024-10-29 | 39.20 | 39.30 | 39.00 | 39.00 | 895,543 |
| 2024-10-28 | 39.20 | 39.30 | 39.00 | 39.00 | 2,279,213 |
| 2024-10-25 | 39.20 | 39.40 | 39.20 | 39.20 | 1,397,382 |
| 2024-10-24 | 39.20 | 39.40 | 39.20 | 39.20 | 2,210,189 |
| 2024-10-23 | 39.20 | 39.40 | 39.20 | 39.30 | 527,839 |
| 2024-10-22 | 39.20 | 39.40 | 39.20 | 39.40 | 1,069,482 |
| 2024-10-21 | 39.00 | 39.80 | 39.00 | 39.40 | 5,759,831 |
| 2024-10-18 | 38.70 | 39.60 | 38.60 | 39.10 | 10,488,009 |
| 2024-10-17 | 38.10 | 38.90 | 38.10 | 38.70 | 30,191,427 |
| 2024-10-16 | 27.00 | 28.10 | 27.00 | 27.00 | 212,111 |
| 2024-10-15 | 28.90 | 28.90 | 26.10 | 26.50 | 141,313 |
| 2024-10-14 | 28.90 | 28.90 | 27.70 | 27.70 | 31,878 |
| 2024-10-11 | 28.60 | 29.00 | 26.50 | 28.00 | 870,750 |
| 2024-10-10 | 28.00 | 30.20 | 28.00 | 29.30 | 1,433,902 |
| 2024-10-09 | 26.80 | 28.00 | 26.80 | 28.00 | 309,448 |
| 2024-10-08 | 26.10 | 27.90 | 26.10 | 27.40 | 446,000 |
| 2024-10-07 | 26.50 | 28.00 | 26.50 | 28.00 | 341,126 |
| 2024-10-04 | 24.90 | 26.50 | 24.90 | 26.50 | 559,951 |
| 2024-10-03 | 24.30 | 25.50 | 23.50 | 25.50 | 521,450 |
| 2024-10-02 | 23.70 | 24.70 | 23.10 | 24.70 | 123,433 |
| 2024-10-01 | 24.00 | 25.00 | 24.00 | 25.00 | 30,324 |
| 2024-09-30 | 24.00 | 25.00 | 24.00 | 25.00 | 100,680 |
| 2024-09-27 | 25.00 | 25.00 | 23.90 | 24.90 | 83,123 |
| 2024-09-26 | 24.00 | 25.00 | 23.30 | 25.00 | 12,101 |
| 2024-09-25 | 24.50 | 25.00 | 23.10 | 25.00 | 14,937 |
| 2024-09-24 | 25.00 | 25.00 | 25.00 | 25.00 | 10,345 |
| 2024-09-23 | 22.80 | 24.60 | 22.80 | 24.60 | 323,613 |
| 2024-09-20 | 22.00 | 23.30 | 22.00 | 23.30 | 888,898 |
| 2024-09-19 | 22.40 | 22.40 | 22.30 | 22.30 | 68,881 |
| 2024-09-18 | 22.90 | 23.00 | 22.70 | 23.00 | 437,709 |
| 2024-09-17 | 23.40 | 23.40 | 22.40 | 23.20 | 182,506 |
| 2024-09-16 | 23.00 | 24.00 | 23.00 | 24.00 | 43,687 |
| 2024-09-13 | 23.00 | 23.10 | 23.00 | 24.00 | 32,681 |
| 2024-09-12 | 25.40 | 25.40 | 23.50 | 24.70 | 56,962 |
| 2024-09-11 | 24.50 | 24.50 | 24.50 | 24.50 | 372,562 |
| 2024-09-10 | 24.10 | 25.60 | 23.90 | 24.00 | 156,540 |
| 2024-09-09 | 24.50 | 24.50 | 24.20 | 24.20 | 188,387 |
| 2024-09-06 | 24.40 | 24.40 | 24.10 | 24.20 | 640,308 |
| 2024-09-05 | 23.90 | 24.00 | 23.20 | 24.00 | 129,122 |
| 2024-09-04 | 23.60 | 24.50 | 23.40 | 23.40 | 97,934 |
| 2024-09-03 | 25.00 | 25.00 | 25.00 | 25.00 | 13,000 |
| 2024-09-02 | 24.50 | 24.50 | 24.50 | 24.50 | 161,531 |
| 2024-08-30 | 25.80 | 25.80 | 24.10 | 24.60 | 72,064 |
| 2024-08-29 | 25.50 | 25.50 | 25.50 | 25.50 | 323,414 |
| 2024-08-28 | 24.10 | 25.00 | 24.10 | 25.00 | 93,526 |
| 2024-08-27 | 24.10 | 25.90 | 24.00 | 24.00 | 112,179 |
| 2024-08-26 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2024-08-23 | 25.90 | 25.90 | 25.00 | 25.00 | 153,569 |
| 2024-08-22 | 26.80 | 26.80 | 24.70 | 24.70 | 12,491 |
| 2024-08-21 | 26.80 | 26.80 | 24.30 | 25.00 | 231,470 |
| 2024-08-20 | 25.70 | 26.80 | 25.50 | 25.50 | 84,542 |
| 2024-08-19 | 25.00 | 26.80 | 25.00 | 25.60 | 790,992 |
| 2024-08-16 | 26.40 | 26.40 | 26.40 | 26.40 | 83,317 |
| 2024-08-15 | 25.00 | 26.40 | 25.00 | 26.00 | 335,180 |
| 2024-08-14 | 26.80 | 26.80 | 26.80 | 25.75 | 66,720 |
| 2024-08-13 | 24.60 | 26.80 | 24.60 | 25.55 | 52,804 |
| 2024-08-12 | 26.80 | 26.80 | 26.00 | 26.00 | 73,403 |
| 2024-08-09 | 26.90 | 26.90 | 26.00 | 26.00 | 130,182 |
| 2024-08-08 | 27.00 | 27.00 | 25.10 | 25.10 | 194,096 |
| 2024-08-07 | 27.90 | 27.90 | 25.30 | 25.90 | 343,096 |
| 2024-08-06 | 23.60 | 27.90 | 23.00 | 26.70 | 2,336,856 |
| 2024-08-05 | 22.90 | 23.60 | 22.80 | 23.60 | 427,999 |
| 2024-08-02 | 22.10 | 23.90 | 22.10 | 23.00 | 540,224 |
| 2024-08-01 | 22.90 | 23.50 | 22.80 | 23.50 | 112,298 |
| 2024-07-31 | 23.00 | 23.00 | 22.00 | 23.00 | 933,977 |
| 2024-07-30 | 22.90 | 22.90 | 21.30 | 22.90 | 350,171 |
| 2024-07-29 | 21.40 | 22.50 | 21.40 | 22.50 | 157,806 |
| 2024-07-26 | 20.70 | 22.00 | 20.70 | 22.00 | 444,934 |
| 2024-07-25 | 21.90 | 22.00 | 21.90 | 22.00 | 8,176 |
| 2024-07-24 | 22.00 | 22.00 | 22.00 | 22.00 | 409,899 |
| 2024-07-23 | 21.00 | 21.00 | 20.40 | 20.50 | 509,905 |
| 2024-07-22 | 21.00 | 21.00 | 21.00 | 21.00 | 106,801 |
| 2024-07-19 | 21.10 | 21.10 | 20.40 | 20.40 | 192,563 |
| 2024-07-18 | 20.60 | 22.00 | 20.60 | 21.90 | 515,314 |
| 2024-07-17 | 21.00 | 21.80 | 20.70 | 21.60 | 492,787 |
| 2024-07-16 | 19.75 | 20.50 | 19.30 | 20.50 | 416,523 |
| 2024-07-15 | 19.45 | 19.95 | 18.90 | 19.25 | 2,447,951 |
| 2024-07-12 | 18.85 | 19.45 | 18.85 | 19.00 | 122,521 |
| 2024-07-11 | 19.45 | 19.45 | 18.50 | 18.50 | 37,394 |
| 2024-07-10 | 20.90 | 20.90 | 19.00 | 19.00 | 9,018 |
| 2024-07-09 | 20.50 | 20.50 | 19.50 | 19.50 | 15,369 |
| 2024-07-08 | 20.00 | 20.50 | 20.00 | 20.50 | 76,378 |
| 2024-07-05 | 20.00 | 20.00 | 20.00 | 20.00 | 38,991 |
| 2024-07-04 | 20.00 | 20.00 | 19.95 | 20.00 | 495,952 |
| 2024-07-03 | 21.00 | 21.00 | 21.00 | 21.00 | 27,896 |
| 2024-07-02 | 21.00 | 21.00 | 21.00 | 21.00 | 57,243 |
| 2024-07-01 | 20.90 | 20.90 | 20.90 | 19.58 | 32,371 |
| 2024-06-28 | 19.35 | 19.35 | 19.35 | 20.13 | 77,829 |
| 2024-06-27 | 20.70 | 20.70 | 19.73 | 19.73 | 48,477 |
| 2024-06-26 | 19.15 | 20.90 | 19.15 | 20.70 | 95,163 |
| 2024-06-25 | 19.55 | 19.55 | 19.10 | 19.30 | 299,447 |
| 2024-06-24 | 20.90 | 20.90 | 20.90 | 20.20 | 12,140 |
| 2024-06-21 | 19.55 | 19.55 | 19.55 | 19.83 | 61,952 |
| 2024-06-20 | 20.30 | 20.30 | 20.30 | 20.40 | 126,414 |
| 2024-06-19 | 19.80 | 20.10 | 19.80 | 20.03 | 404,982 |
| 2024-06-18 | 20.20 | 20.20 | 20.20 | 20.40 | 382,468 |
| 2024-06-17 | 20.50 | 21.00 | 19.85 | 21.00 | 230,530 |
| 2024-06-14 | 20.00 | 20.00 | 19.75 | 19.75 | 661,594 |
| 2024-06-13 | 19.33 | 19.33 | 18.70 | 18.70 | 176,920 |
| 2024-06-12 | 19.00 | 19.00 | 18.65 | 19.33 | 335,208 |
| 2024-06-11 | 18.00 | 18.20 | 17.95 | 17.75 | 215,906 |
| 2024-06-10 | 19.00 | 19.40 | 17.95 | 18.20 | 1,080,602 |
| 2024-06-07 | 17.25 | 22.90 | 17.25 | 19.95 | 1,431,963 |
| 2024-06-06 | 16.40 | 20.00 | 16.40 | 20.00 | 1,606,309 |
| 2024-06-05 | 14.55 | 14.95 | 14.50 | 14.95 | 198,109 |
| 2024-06-04 | 14.20 | 14.20 | 14.20 | 14.20 | 50,563 |
| 2024-06-03 | 14.40 | 14.40 | 14.30 | 14.30 | 54,269 |
| 2024-05-31 | 14.50 | 14.50 | 14.50 | 14.25 | 164,927 |
| 2024-05-30 | 15.50 | 15.50 | 14.50 | 14.50 | 9,256 |
| 2024-05-29 | 14.25 | 14.50 | 14.10 | 14.10 | 114,358 |
| 2024-05-28 | 14.50 | 14.80 | 14.50 | 14.70 | 190,317 |
| 2024-05-27 | 14.90 | 14.90 | 14.90 | 14.90 | 0 |
| 2024-05-24 | 14.60 | 15.00 | 14.60 | 14.90 | 223,313 |
| 2024-05-23 | 14.65 | 16.10 | 14.65 | 15.00 | 39,159 |
| 2024-05-22 | 15.20 | 15.20 | 15.20 | 15.55 | 52,412 |
| 2024-05-21 | 14.90 | 14.90 | 14.90 | 14.43 | 113,509 |
| 2024-05-20 | 14.75 | 14.75 | 14.30 | 14.30 | 165,938 |
| 2024-05-17 | 14.25 | 14.55 | 14.05 | 14.45 | 403,699 |
| 2024-05-16 | 14.80 | 14.80 | 14.50 | 15.25 | 115,872 |
| 2024-05-15 | 14.80 | 14.80 | 14.50 | 14.55 | 59,226 |
| 2024-05-14 | 16.90 | 16.90 | 15.33 | 15.33 | 147,760 |
| 2024-05-13 | 16.90 | 16.90 | 16.90 | 16.90 | 100,445 |
| 2024-05-10 | 15.05 | 15.05 | 15.00 | 15.03 | 432,289 |
| 2024-05-09 | 14.15 | 14.15 | 14.15 | 15.58 | 92,950 |
| 2024-05-08 | 14.65 | 14.65 | 14.65 | 15.10 | 18,016 |
| 2024-05-07 | 14.40 | 14.65 | 14.05 | 14.20 | 89,111 |
| 2024-05-06 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
| 2024-05-03 | 14.60 | 14.65 | 14.60 | 14.65 | 196,805 |
| 2024-05-02 | 14.70 | 14.85 | 14.40 | 14.60 | 295,555 |
| 2024-05-01 | 14.95 | 16.00 | 14.55 | 15.38 | 510,336 |
| 2024-04-30 | 14.05 | 14.20 | 14.05 | 14.20 | 180,570 |
| 2024-04-29 | 14.15 | 14.15 | 14.15 | 13.98 | 43,779 |
| 2024-04-26 | 14.25 | 14.25 | 14.20 | 14.20 | 109,066 |
| 2024-04-25 | 14.65 | 14.65 | 14.65 | 14.98 | 35,557 |
| 2024-04-24 | 14.20 | 14.20 | 14.20 | 15.10 | 11,815 |
| 2024-04-23 | 15.00 | 15.00 | 14.40 | 14.40 | 100,119 |
| 2024-04-22 | 14.00 | 14.00 | 13.60 | 15.00 | 486,305 |
| 2024-04-19 | 14.25 | 14.40 | 14.00 | 14.18 | 113,509 |
| 2024-04-18 | 14.25 | 14.50 | 14.25 | 14.25 | 308,642 |
| 2024-04-17 | 14.55 | 14.55 | 14.55 | 14.55 | 15,326 |
| 2024-04-16 | 16.00 | 16.00 | 14.15 | 14.15 | 16,709 |
| 2024-04-15 | 14.25 | 15.65 | 14.00 | 14.05 | 283,103 |
| 2024-04-12 | 14.60 | 14.60 | 14.60 | 14.60 | 49,883 |
| 2024-04-11 | 15.25 | 15.25 | 14.70 | 14.70 | 296,773 |
| 2024-04-10 | 15.65 | 15.65 | 15.30 | 15.30 | 244,534 |
| 2024-04-09 | 14.90 | 15.50 | 14.55 | 15.50 | 477,268 |
| 2024-04-08 | 15.45 | 15.45 | 14.70 | 15.00 | 833,847 |
| 2024-04-05 | 15.30 | 15.30 | 15.00 | 15.48 | 298,447 |
| 2024-04-04 | 15.50 | 15.85 | 15.50 | 15.60 | 533,911 |
| 2024-04-03 | 16.35 | 16.50 | 15.90 | 15.90 | 151,944 |
| 2024-04-02 | 16.00 | 16.50 | 16.00 | 16.50 | 2,020,700 |
| 2024-04-01 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
| 2024-03-29 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
| 2024-03-28 | 16.50 | 16.50 | 15.55 | 16.00 | 351,942 |
| 2024-03-27 | 16.00 | 16.30 | 16.00 | 16.30 | 344,117 |
| 2024-03-26 | 16.35 | 17.95 | 16.00 | 17.00 | 1,109,381 |
| 2024-03-25 | 16.40 | 16.70 | 16.40 | 16.53 | 183,246 |
| 2024-03-22 | 16.80 | 16.95 | 16.60 | 16.78 | 253,419 |
| 2024-03-21 | 16.45 | 16.55 | 16.40 | 17.53 | 94,191 |
| 2024-03-20 | 16.50 | 17.00 | 16.00 | 17.00 | 125,945 |
| 2024-03-19 | 16.70 | 17.25 | 16.70 | 17.00 | 277,672 |
| 2024-03-18 | 16.65 | 17.00 | 16.65 | 17.75 | 84,629 |
| 2024-03-15 | 17.20 | 17.25 | 16.80 | 16.90 | 170,755 |
| 2024-03-14 | 17.05 | 17.25 | 16.90 | 17.13 | 276,272 |
| 2024-03-13 | 17.25 | 17.50 | 17.20 | 17.50 | 105,493 |
| 2024-03-12 | 17.00 | 17.00 | 17.00 | 17.00 | 30,372 |
| 2024-03-11 | 17.15 | 17.15 | 16.90 | 17.73 | 289,278 |
| 2024-03-08 | 17.25 | 17.25 | 16.50 | 16.50 | 66,833 |
| 2024-03-07 | 17.63 | 17.70 | 17.63 | 17.70 | 4,294 |
| 2024-03-06 | 17.15 | 17.35 | 17.15 | 17.63 | 75,858 |
| 2024-03-05 | 18.00 | 18.00 | 18.00 | 18.00 | 52,734 |
| 2024-03-04 | 17.10 | 17.30 | 17.10 | 17.30 | 307,485 |
| 2024-03-01 | 18.05 | 18.05 | 17.10 | 17.10 | 42,815 |
| 2024-02-29 | 17.45 | 17.55 | 17.45 | 17.55 | 16,882 |
| 2024-02-28 | 17.40 | 17.55 | 17.30 | 17.45 | 202,757 |
| 2024-02-27 | 17.50 | 17.55 | 17.50 | 17.80 | 434,451 |
| 2024-02-26 | 18.00 | 18.00 | 17.35 | 17.50 | 292,801 |
| 2024-02-23 | 17.95 | 17.95 | 17.95 | 17.95 | 3,135 |
| 2024-02-22 | 17.20 | 17.80 | 17.20 | 17.80 | 118,113 |
| 2024-02-21 | 17.30 | 17.30 | 17.30 | 17.30 | 83,164 |
| 2024-02-20 | 17.50 | 17.95 | 17.50 | 17.73 | 34,346 |
| 2024-02-19 | 17.35 | 17.35 | 17.35 | 17.68 | 88,741 |
| 2024-02-16 | 17.00 | 18.00 | 17.00 | 18.00 | 346,242 |
| 2024-02-15 | 17.95 | 17.95 | 16.75 | 17.30 | 119,602 |
| 2024-02-14 | 17.05 | 17.05 | 17.00 | 16.98 | 81,884 |
| 2024-02-13 | 17.10 | 17.10 | 17.00 | 16.83 | 100,502 |
| 2024-02-12 | 17.00 | 17.20 | 16.90 | 16.90 | 585,106 |
| 2024-02-09 | 17.80 | 17.80 | 17.33 | 17.33 | 47,331 |
| 2024-02-08 | 17.00 | 17.80 | 17.00 | 17.80 | 118,399 |
| 2024-02-07 | 16.85 | 16.85 | 16.85 | 17.43 | 18,904 |
| 2024-02-06 | 16.85 | 16.85 | 16.85 | 16.85 | 11,232 |
| 2024-02-05 | 17.00 | 17.50 | 16.85 | 16.85 | 116,335 |
| 2024-02-02 | 16.85 | 17.90 | 16.85 | 17.90 | 18,292 |
| 2024-02-01 | 18.00 | 18.00 | 17.95 | 17.95 | 19,128 |
| 2024-01-31 | 16.90 | 17.95 | 16.90 | 17.95 | 118,190 |
| 2024-01-30 | 17.00 | 17.63 | 17.00 | 17.63 | 46,370 |
| 2024-01-29 | 17.35 | 17.35 | 17.00 | 17.00 | 14,269 |
| 2024-01-26 | 16.50 | 16.55 | 16.50 | 17.35 | 48,178 |
| 2024-01-25 | 17.00 | 17.00 | 17.00 | 17.48 | 43,645 |
| 2024-01-24 | 17.05 | 17.95 | 17.00 | 17.98 | 172,828 |
| 2024-01-23 | 17.05 | 17.95 | 17.05 | 17.95 | 67,807 |
| 2024-01-22 | 18.25 | 18.25 | 18.25 | 18.25 | 31,393 |
| 2024-01-19 | 17.45 | 17.45 | 17.40 | 17.40 | 143,759 |
| 2024-01-18 | 17.95 | 17.95 | 17.45 | 17.60 | 481,412 |
| 2024-01-17 | 17.95 | 17.95 | 17.95 | 17.95 | 77,644 |
| 2024-01-16 | 18.00 | 18.00 | 17.85 | 17.85 | 64,538 |
| 2024-01-15 | 17.95 | 18.00 | 16.80 | 18.00 | 33,284 |
| 2024-01-12 | 16.80 | 16.80 | 16.80 | 16.80 | 60,598 |
| 2024-01-11 | 18.00 | 18.00 | 18.00 | 17.55 | 17,219 |
| 2024-01-10 | 17.65 | 17.95 | 17.65 | 17.95 | 10,978 |
| 2024-01-09 | 17.15 | 18.45 | 17.15 | 18.45 | 62,799 |
| 2024-01-08 | 19.00 | 19.00 | 17.35 | 17.65 | 97,957 |
| 2024-01-05 | 19.00 | 19.00 | 17.60 | 18.95 | 145,920 |
| 2024-01-04 | 18.50 | 18.95 | 18.50 | 18.95 | 7,149 |
| 2024-01-03 | 18.00 | 18.50 | 18.00 | 18.50 | 53,515 |
| 2024-01-02 | 15.50 | 17.25 | 15.50 | 17.25 | 0 |
| 2024-01-01 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2023-12-29 | 15.50 | 15.50 | 15.50 | 15.50 | 8,750 |
| 2023-12-28 | 18.00 | 18.00 | 17.45 | 17.45 | 53,534 |
| 2023-12-27 | 16.05 | 18.00 | 15.05 | 17.10 | 41,164 |
| 2023-12-26 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2023-12-25 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2023-12-22 | 18.00 | 18.00 | 18.00 | 18.00 | 17,280 |
| 2023-12-21 | 15.75 | 17.10 | 15.75 | 17.53 | 105,437 |
| 2023-12-20 | 17.80 | 17.80 | 17.45 | 17.45 | 204,177 |
| 2023-12-19 | 18.00 | 18.00 | 16.60 | 17.00 | 215,022 |
| 2023-12-18 | 18.00 | 18.00 | 18.00 | 18.00 | 36,169 |
| 2023-12-15 | 18.00 | 18.00 | 17.95 | 17.95 | 20,183 |
| 2023-12-14 | 18.00 | 18.00 | 17.00 | 17.95 | 34,331 |
| 2023-12-13 | 18.00 | 18.00 | 17.85 | 17.90 | 17,411 |
| 2023-12-12 | 18.00 | 18.00 | 16.75 | 17.80 | 282,950 |
| 2023-12-11 | 17.95 | 18.00 | 17.95 | 18.00 | 85,937 |
| 2023-12-08 | 19.00 | 19.00 | 17.85 | 17.85 | 58,860 |
| 2023-12-07 | 19.00 | 19.00 | 18.95 | 18.95 | 58,159 |
| 2023-12-06 | 18.55 | 19.00 | 16.90 | 19.00 | 36,725 |
| 2023-12-05 | 18.00 | 18.00 | 16.80 | 17.70 | 135,510 |
| 2023-12-04 | 17.50 | 17.95 | 16.70 | 17.95 | 236,684 |
| 2023-12-01 | 17.00 | 17.45 | 16.95 | 17.35 | 226,030 |
| 2023-11-30 | 17.00 | 17.00 | 17.00 | 17.00 | 66,458 |
| 2023-11-29 | 17.20 | 17.20 | 16.50 | 16.50 | 117,241 |
| 2023-11-28 | 15.50 | 16.45 | 15.50 | 17.20 | 72,137 |
| 2023-11-27 | 16.75 | 16.75 | 16.75 | 17.10 | 74,279 |
| 2023-11-24 | 17.50 | 18.45 | 17.50 | 17.55 | 125,563 |
| 2023-11-23 | 17.50 | 17.50 | 17.50 | 17.73 | 591,606 |
| 2023-11-22 | 18.00 | 18.00 | 17.50 | 17.50 | 54,196 |
| 2023-11-21 | 17.55 | 17.55 | 17.45 | 17.45 | 104,010 |
| 2023-11-20 | 17.50 | 18.55 | 17.50 | 17.98 | 59,056 |
| 2023-11-17 | 19.00 | 19.00 | 17.98 | 17.98 | 35,100 |
| 2023-11-16 | 18.90 | 19.00 | 17.55 | 19.00 | 13,366 |
| 2023-11-15 | 17.50 | 18.00 | 17.50 | 18.00 | 11,638 |
| 2023-11-14 | 17.50 | 17.50 | 17.50 | 17.98 | 55,460 |
| 2023-11-13 | 17.25 | 17.30 | 17.05 | 17.20 | 149,313 |
| 2023-11-10 | 18.00 | 18.00 | 18.00 | 18.00 | 111,305 |
| 2023-11-09 | 18.95 | 19.00 | 18.00 | 19.00 | 91,372 |
| 2023-11-08 | 19.00 | 19.00 | 19.00 | 19.00 | 16,227 |
| 2023-11-07 | 19.00 | 19.00 | 17.50 | 18.00 | 302,138 |
| 2023-11-06 | 19.00 | 19.00 | 19.00 | 19.00 | 212,811 |
| 2023-11-03 | 19.30 | 19.30 | 17.85 | 19.00 | 146,831 |
| 2023-11-02 | 17.70 | 17.70 | 17.50 | 18.50 | 322,124 |
| 2023-11-01 | 18.10 | 18.20 | 17.65 | 18.10 | 260,716 |
| 2023-10-31 | 19.00 | 19.00 | 17.55 | 18.95 | 16,452 |
| 2023-10-30 | 19.30 | 19.30 | 19.30 | 19.30 | 39,434 |
| 2023-10-27 | 19.50 | 19.50 | 19.30 | 19.30 | 381,177 |
| 2023-10-26 | 19.00 | 19.00 | 18.95 | 18.95 | 35,611 |
| 2023-10-25 | 19.35 | 19.35 | 18.45 | 19.30 | 107,754 |
| 2023-10-24 | 17.50 | 19.00 | 17.50 | 19.00 | 39,650 |
| 2023-10-23 | 18.35 | 18.35 | 18.30 | 18.83 | 38,879 |
| 2023-10-20 | 19.35 | 19.35 | 19.35 | 19.35 | 23,147 |
| 2023-10-19 | 19.50 | 19.50 | 19.50 | 19.50 | 16,601 |
| 2023-10-18 | 19.30 | 19.30 | 18.05 | 19.00 | 33,896 |
| 2023-10-17 | 19.45 | 19.45 | 19.00 | 19.25 | 233,084 |
| 2023-10-16 | 19.70 | 19.70 | 19.00 | 19.20 | 77,616 |
| 2023-10-13 | 18.55 | 18.55 | 18.55 | 20.13 | 198,698 |
| 2023-10-12 | 20.40 | 20.40 | 18.75 | 19.78 | 773,886 |
| 2023-10-11 | 19.50 | 20.00 | 19.00 | 20.00 | 241,003 |
| 2023-10-10 | 19.70 | 20.90 | 19.20 | 20.25 | 182,406 |
| 2023-10-09 | 19.50 | 19.50 | 19.50 | 19.95 | 358,617 |
| 2023-10-06 | 19.50 | 19.50 | 19.50 | 19.50 | 84,778 |
| 2023-10-05 | 19.25 | 19.25 | 19.20 | 19.80 | 97,917 |
| 2023-10-04 | 21.50 | 21.50 | 21.50 | 19.98 | 1,873 |
| 2023-10-03 | 20.50 | 21.00 | 20.00 | 20.00 | 1,016,416 |
| 2023-10-02 | 20.60 | 20.60 | 20.60 | 21.00 | 19,218 |
| 2023-09-29 | 20.50 | 20.50 | 20.50 | 20.50 | 63,936 |
| 2023-09-28 | 20.60 | 20.60 | 20.60 | 20.60 | 37,252 |
| 2023-09-27 | 21.10 | 21.10 | 20.85 | 20.85 | 23,262 |
| 2023-09-26 | 21.10 | 21.10 | 21.10 | 21.10 | 51,764 |
| 2023-09-25 | 21.10 | 21.80 | 21.00 | 21.25 | 279,393 |
| 2023-09-22 | 21.00 | 21.40 | 20.80 | 21.40 | 420,281 |
| 2023-09-21 | 20.80 | 21.50 | 20.80 | 21.20 | 49,281 |
| 2023-09-20 | 20.80 | 20.80 | 20.80 | 21.15 | 96,817 |
| 2023-09-19 | 20.80 | 20.80 | 20.80 | 21.15 | 47,636 |
| 2023-09-18 | 21.00 | 21.00 | 20.60 | 20.60 | 495,075 |
| 2023-09-15 | 21.00 | 21.00 | 20.60 | 21.00 | 213,264 |
| 2023-09-14 | 21.95 | 21.95 | 21.80 | 21.80 | 20,857 |
| 2023-09-13 | 21.10 | 21.10 | 21.00 | 21.95 | 35,560 |
| 2023-09-12 | 21.00 | 21.00 | 21.00 | 21.00 | 8,201 |
| 2023-09-11 | 21.80 | 21.80 | 21.50 | 22.10 | 49,615 |
| 2023-09-08 | 22.00 | 22.00 | 21.70 | 21.80 | 136,512 |
| 2023-09-07 | 22.30 | 22.90 | 21.70 | 22.80 | 249,070 |
| 2023-09-06 | 21.00 | 21.00 | 21.00 | 21.70 | 3,631 |
| 2023-09-05 | 21.00 | 21.00 | 21.00 | 21.70 | 100,247 |
| 2023-09-04 | 22.00 | 22.00 | 22.00 | 21.70 | 35,129 |
| 2023-09-01 | 21.00 | 22.50 | 21.00 | 22.50 | 24,895 |
| 2023-08-31 | 21.00 | 21.00 | 21.00 | 21.40 | 70,955 |
| 2023-08-30 | 21.90 | 21.90 | 21.80 | 21.35 | 122,628 |
| 2023-08-29 | 21.50 | 21.50 | 21.10 | 21.40 | 262,253 |
| 2023-08-28 | 21.10 | 21.10 | 21.10 | 21.10 | 0 |
| 2023-08-25 | 21.10 | 21.10 | 21.10 | 21.10 | 20,300 |
| 2023-08-24 | 21.60 | 21.60 | 21.60 | 21.60 | 134,670 |
| 2023-08-23 | 21.35 | 21.80 | 21.35 | 21.80 | 58,364 |
| 2023-08-22 | 21.00 | 21.00 | 21.00 | 21.35 | 145,432 |
| 2023-08-21 | 21.45 | 21.45 | 21.45 | 21.45 | 29,825 |
| 2023-08-18 | 21.60 | 21.60 | 21.45 | 21.45 | 53,257 |
| 2023-08-17 | 22.00 | 22.20 | 21.30 | 21.60 | 80,239 |
| 2023-08-16 | 22.60 | 22.60 | 22.20 | 22.55 | 194,758 |
| 2023-08-15 | 22.30 | 22.30 | 22.00 | 23.05 | 76,609 |
| 2023-08-14 | 23.80 | 23.80 | 23.05 | 23.05 | 41,814 |
| 2023-08-11 | 23.90 | 23.90 | 22.80 | 23.80 | 88,038 |
| 2023-08-10 | 23.20 | 23.20 | 23.20 | 23.20 | 43,954 |
| 2023-08-09 | 23.00 | 23.00 | 22.80 | 23.10 | 249,663 |
| 2023-08-08 | 22.30 | 23.00 | 22.00 | 23.00 | 137,524 |
| 2023-08-07 | 22.30 | 23.30 | 22.30 | 23.30 | 1,428,796 |
| 2023-08-04 | 23.00 | 23.00 | 23.00 | 23.00 | 121,737 |
| 2023-08-03 | 22.40 | 22.50 | 22.30 | 22.65 | 95,233 |
| 2023-08-02 | 22.50 | 22.50 | 22.20 | 23.15 | 1,215,862 |
| 2023-08-01 | 22.50 | 24.40 | 22.20 | 22.20 | 58,334 |
| 2023-07-31 | 23.00 | 23.70 | 22.50 | 23.00 | 193,019 |
| 2023-07-28 | 24.00 | 24.00 | 23.75 | 23.75 | 1,340,960 |
| 2023-07-27 | 23.80 | 24.00 | 23.80 | 24.00 | 370,616 |
| 2023-07-26 | 22.60 | 23.80 | 22.60 | 23.10 | 1,882,379 |
| 2023-07-25 | 23.00 | 23.70 | 22.80 | 23.00 | 2,458,255 |
| 2023-07-24 | 23.40 | 23.40 | 23.30 | 23.30 | 106,696 |
| 2023-07-21 | 24.40 | 24.40 | 24.40 | 23.70 | 836,526 |
| 2023-07-20 | 24.30 | 24.30 | 24.10 | 24.10 | 604,467 |
| 2023-07-19 | 24.80 | 24.80 | 23.85 | 23.85 | 383,995 |
| 2023-07-18 | 23.50 | 24.90 | 23.00 | 24.80 | 171,666 |
| 2023-07-17 | 24.90 | 24.90 | 23.50 | 23.50 | 434,450 |
| 2023-07-14 | 23.50 | 23.60 | 23.00 | 23.60 | 1,861,699 |
| 2023-07-13 | 23.10 | 24.00 | 23.00 | 24.00 | 1,844,715 |
| 2023-07-12 | 23.30 | 23.30 | 23.30 | 23.75 | 853,881 |
| 2023-07-11 | 23.70 | 24.90 | 23.20 | 24.90 | 1,411,148 |
| 2023-07-10 | 22.40 | 22.40 | 22.40 | 23.05 | 42,170 |
| 2023-07-07 | 22.40 | 22.40 | 22.40 | 23.05 | 33,405 |
| 2023-07-06 | 22.00 | 23.00 | 22.00 | 23.15 | 769,802 |
| 2023-07-05 | 23.00 | 23.00 | 21.20 | 22.10 | 443,311 |
| 2023-07-04 | 23.10 | 23.50 | 22.70 | 22.90 | 403,630 |
| 2023-07-03 | 23.90 | 23.90 | 23.20 | 23.20 | 47,970 |
| 2023-06-30 | 23.20 | 23.70 | 23.20 | 23.35 | 985,508 |
| 2023-06-29 | 23.20 | 23.20 | 23.20 | 23.20 | 829,911 |
| 2023-06-28 | 23.20 | 23.20 | 23.20 | 23.20 | 631,363 |
| 2023-06-27 | 23.60 | 25.40 | 23.10 | 23.10 | 580,756 |
| 2023-06-26 | 23.60 | 23.70 | 23.60 | 24.05 | 162,045 |
| 2023-06-23 | 24.10 | 24.20 | 23.80 | 24.20 | 128,140 |
| 2023-06-22 | 24.00 | 24.00 | 24.00 | 24.20 | 360,222 |
| 2023-06-21 | 24.10 | 24.30 | 23.60 | 23.80 | 414,768 |
| 2023-06-20 | 23.90 | 23.90 | 23.90 | 23.70 | 111,713 |
| 2023-06-19 | 23.30 | 24.10 | 23.30 | 23.75 | 179,256 |
| 2023-06-16 | 23.70 | 24.10 | 23.30 | 24.10 | 346,305 |
| 2023-06-15 | 23.90 | 24.10 | 23.30 | 23.70 | 497,167 |
| 2023-06-14 | 23.90 | 23.90 | 23.70 | 24.25 | 216,669 |
| 2023-06-13 | 23.20 | 24.30 | 23.20 | 24.00 | 380,613 |
| 2023-06-12 | 24.00 | 24.10 | 23.00 | 23.80 | 1,335,556 |
| 2023-06-09 | 24.10 | 24.80 | 24.10 | 24.80 | 57,484 |
| 2023-06-08 | 24.50 | 24.50 | 24.10 | 25.05 | 141,756 |
| 2023-06-07 | 25.10 | 25.10 | 24.50 | 24.50 | 88,244 |
| 2023-06-06 | 26.80 | 26.80 | 22.70 | 24.80 | 2,154,294 |
| 2023-06-05 | 28.00 | 29.00 | 26.50 | 27.50 | 241,274 |
| 2023-06-02 | 28.00 | 28.00 | 28.00 | 28.00 | 25,595 |
| 2023-06-01 | 28.00 | 28.00 | 28.00 | 28.00 | 31,950 |
| 2023-05-31 | 28.00 | 28.00 | 28.00 | 28.00 | 206,445 |
| 2023-05-30 | 28.00 | 28.00 | 27.00 | 28.00 | 76,029 |
| 2023-05-29 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2023-05-26 | 26.30 | 27.00 | 26.30 | 27.00 | 161,488 |
| 2023-05-25 | 28.00 | 28.00 | 25.60 | 27.00 | 97,230 |
| 2023-05-24 | 27.00 | 28.00 | 27.00 | 27.40 | 334,058 |
| 2023-05-23 | 27.00 | 27.00 | 25.80 | 26.60 | 287,300 |
| 2023-05-22 | 25.00 | 27.00 | 25.00 | 27.00 | 69,089 |
| 2023-05-19 | 26.00 | 26.00 | 26.00 | 26.00 | 29,654 |
| 2023-05-18 | 25.80 | 26.90 | 25.60 | 26.90 | 377,866 |
| 2023-05-17 | 25.50 | 26.00 | 25.50 | 26.00 | 140,753 |
| 2023-05-16 | 25.40 | 25.40 | 25.40 | 25.95 | 54,112 |
| 2023-05-15 | 26.00 | 27.00 | 26.00 | 27.00 | 84,676 |
| 2023-05-12 | 27.55 | 27.55 | 27.00 | 27.00 | 109,879 |
| 2023-05-11 | 27.30 | 27.30 | 27.30 | 27.55 | 205,576 |
| 2023-05-10 | 27.90 | 27.90 | 27.30 | 27.30 | 43,109 |
| 2023-05-09 | 27.00 | 28.00 | 27.00 | 28.00 | 42,543 |
| 2023-05-08 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
| 2023-05-05 | 26.50 | 28.00 | 26.50 | 28.00 | 68,122 |
| 2023-05-04 | 27.00 | 27.50 | 26.50 | 27.50 | 70,343 |
| 2023-05-03 | 26.00 | 27.00 | 26.00 | 27.00 | 77,215 |
| 2023-05-02 | 27.90 | 27.90 | 26.80 | 27.50 | 111,562 |
| 2023-05-01 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
| 2023-04-28 | 27.00 | 29.00 | 27.00 | 29.00 | 33,706 |
| 2023-04-27 | 28.90 | 28.90 | 28.00 | 28.00 | 38,401 |
| 2023-04-26 | 27.00 | 28.10 | 27.00 | 28.10 | 209,095 |
| 2023-04-25 | 27.00 | 27.00 | 26.10 | 27.00 | 159,312 |
| 2023-04-24 | 27.40 | 27.90 | 27.10 | 27.90 | 214,978 |
| 2023-04-21 | 26.00 | 26.90 | 25.60 | 26.60 | 220,796 |
| 2023-04-20 | 25.10 | 25.10 | 25.10 | 26.10 | 50,072 |
| 2023-04-19 | 24.40 | 26.80 | 24.40 | 26.20 | 170,354 |
| 2023-04-18 | 25.00 | 25.90 | 25.00 | 25.60 | 23,165,563 |
| 2023-04-17 | 26.00 | 26.00 | 25.00 | 26.20 | 230,937 |
| 2023-04-14 | 27.00 | 27.00 | 26.00 | 26.00 | 425,616 |
| 2023-04-13 | 27.10 | 29.60 | 27.10 | 27.30 | 149,087 |
| 2023-04-12 | 27.60 | 28.40 | 27.10 | 28.40 | 341,744 |
| 2023-04-11 | 28.00 | 28.00 | 28.00 | 28.00 | 35,566 |
| 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 | 28.40 | 28.40 | 28.00 | 28.00 | 77,118 |
| 2023-04-05 | 27.10 | 27.50 | 27.00 | 27.50 | 376,439 |
| 2023-04-04 | 28.30 | 28.30 | 27.00 | 27.00 | 214,517 |
| 2023-04-03 | 29.90 | 29.90 | 27.00 | 27.80 | 387,548 |
| 2023-03-31 | 28.25 | 29.95 | 28.00 | 28.48 | 72,459 |
| 2023-03-30 | 28.00 | 29.05 | 28.00 | 28.25 | 110,585 |
| 2023-03-29 | 28.20 | 29.95 | 28.20 | 28.20 | 722,285 |
| 2023-03-28 | 28.60 | 29.95 | 27.50 | 27.50 | 1,007,643 |
| 2023-03-27 | 30.05 | 30.95 | 29.00 | 29.00 | 94,967 |
| 2023-03-24 | 30.95 | 31.00 | 30.00 | 31.00 | 104,086 |
| 2023-03-23 | 30.00 | 31.95 | 30.00 | 31.05 | 100,611 |
| 2023-03-22 | 30.00 | 31.80 | 30.00 | 30.50 | 553,948 |
| 2023-03-21 | 31.05 | 31.05 | 30.00 | 30.00 | 381,425 |
| 2023-03-20 | 32.00 | 32.00 | 29.90 | 31.75 | 117,720 |
| 2023-03-17 | 32.55 | 33.95 | 32.00 | 32.80 | 851,934 |
| 2023-03-16 | 32.60 | 34.00 | 32.50 | 34.00 | 390,734 |
| 2023-03-15 | 33.85 | 34.00 | 32.40 | 32.40 | 710,280 |
| 2023-03-14 | 32.05 | 33.00 | 32.05 | 33.45 | 283,871 |
| 2023-03-13 | 32.95 | 33.00 | 32.00 | 32.00 | 313,046 |
| 2023-03-10 | 31.85 | 32.20 | 31.30 | 32.20 | 23,523,230 |
| 2023-03-09 | 32.45 | 32.70 | 31.65 | 32.70 | 1,011,841 |
| 2023-03-08 | 33.05 | 33.05 | 31.00 | 31.00 | 567,081 |
| 2023-03-07 | 35.00 | 35.15 | 33.00 | 33.00 | 827,990 |
| 2023-03-06 | 35.50 | 35.70 | 35.00 | 35.50 | 525,971 |
| 2023-03-03 | 35.80 | 36.00 | 35.80 | 36.00 | 103,752 |
| 2023-03-02 | 36.00 | 36.00 | 36.00 | 36.00 | 62,579 |
| 2023-03-01 | 35.00 | 36.30 | 35.00 | 35.95 | 457,022 |
| 2023-02-28 | 36.95 | 36.95 | 35.70 | 36.00 | 450,277 |
| 2023-02-27 | 35.75 | 36.80 | 35.75 | 36.80 | 42,678 |
| 2023-02-24 | 35.40 | 37.00 | 35.40 | 37.00 | 303,941 |
| 2023-02-23 | 36.95 | 36.95 | 35.40 | 36.00 | 357,516 |
| 2023-02-22 | 35.70 | 36.30 | 35.40 | 36.30 | 261,541 |
| 2023-02-21 | 36.20 | 36.20 | 35.90 | 35.90 | 139,498 |
| 2023-02-20 | 35.95 | 36.30 | 35.95 | 36.30 | 142,231 |
| 2023-02-17 | 36.15 | 36.15 | 36.15 | 36.58 | 154,292 |
| 2023-02-16 | 35.95 | 36.20 | 35.55 | 36.20 | 138,668 |
| 2023-02-15 | 36.05 | 36.05 | 35.70 | 35.70 | 95,573 |
| 2023-02-14 | 37.80 | 37.80 | 36.60 | 36.60 | 298,961 |
| 2023-02-13 | 38.00 | 38.00 | 36.45 | 37.00 | 1,170,580 |
| 2023-02-10 | 39.00 | 39.00 | 38.40 | 38.40 | 250,596 |
| 2023-02-09 | 40.05 | 40.20 | 39.65 | 39.65 | 313,374 |
| 2023-02-08 | 43.00 | 43.00 | 40.05 | 40.10 | 435,904 |
| 2023-02-07 | 41.65 | 43.00 | 41.10 | 41.10 | 905,849 |
| 2023-02-06 | 41.00 | 43.00 | 40.05 | 42.70 | 1,618,014 |
| 2023-02-03 | 41.00 | 41.40 | 39.00 | 41.40 | 1,486,851 |
| 2023-02-02 | 39.00 | 40.60 | 38.05 | 40.00 | 3,024,193 |
| 2023-02-01 | 36.75 | 39.50 | 36.75 | 39.00 | 1,682,797 |
| 2023-01-31 | 36.50 | 36.50 | 35.50 | 36.50 | 1,263,626 |
| 2023-01-30 | 32.00 | 37.00 | 32.00 | 36.00 | 1,174,051 |
| 2023-01-27 | 31.20 | 32.00 | 31.20 | 32.00 | 58,203,886 |
| 2023-01-26 | 31.00 | 31.20 | 30.40 | 30.40 | 671,271 |
| 2023-01-25 | 31.20 | 31.20 | 31.20 | 31.20 | 225,547 |
| 2023-01-24 | 30.00 | 32.00 | 30.00 | 31.95 | 427,953 |
| 2023-01-23 | 31.00 | 32.00 | 30.25 | 32.00 | 419,047 |
| 2023-01-20 | 30.00 | 30.30 | 30.00 | 30.30 | 4,160,612 |
| 2023-01-19 | 30.50 | 30.50 | 29.05 | 30.00 | 917,627 |
| 2023-01-18 | 30.50 | 30.50 | 29.00 | 30.08 | 8,845,470 |
| 2023-01-17 | 29.00 | 31.90 | 29.00 | 31.50 | 2,058,587 |
| 2023-01-16 | 27.00 | 29.00 | 27.00 | 29.00 | 1,472,240 |
| 2023-01-13 | 26.00 | 27.00 | 26.00 | 27.00 | 624,686 |
| 2023-01-12 | 25.60 | 26.50 | 25.00 | 26.50 | 5,142,572 |
| 2023-01-11 | 26.80 | 26.80 | 26.30 | 26.80 | 488,844 |
| 2023-01-10 | 26.60 | 27.40 | 26.60 | 26.95 | 560,401 |
| 2023-01-09 | 24.80 | 28.00 | 24.75 | 27.00 | 1,611,168 |
| 2023-01-06 | 25.50 | 25.50 | 25.40 | 25.40 | 24,078 |
| 2023-01-05 | 25.50 | 25.50 | 25.50 | 25.50 | 43,048 |
| 2023-01-04 | 25.50 | 25.50 | 25.50 | 25.50 | 24,939 |
| 2023-01-03 | 24.55 | 25.50 | 24.55 | 25.50 | 117,295 |
| 2023-01-02 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2022-12-30 | 24.90 | 25.95 | 24.90 | 25.00 | 187,151 |
| 2022-12-29 | 24.95 | 24.95 | 24.90 | 24.90 | 68,775 |
| 2022-12-28 | 25.00 | 25.00 | 23.00 | 25.00 | 155,323 |
| 2022-12-27 | 25.30 | 25.30 | 25.30 | 25.30 | 0 |
| 2022-12-26 | 25.30 | 25.30 | 25.30 | 25.30 | 0 |
| 2022-12-23 | 25.30 | 25.30 | 25.30 | 25.30 | 57,814 |
| 2022-12-22 | 25.10 | 25.38 | 25.10 | 25.38 | 9,891 |
| 2022-12-21 | 24.40 | 25.10 | 24.40 | 25.10 | 246,655 |
| 2022-12-20 | 24.75 | 25.20 | 24.60 | 25.00 | 636,238 |
| 2022-12-19 | 26.55 | 26.55 | 25.00 | 26.00 | 247,446 |
| 2022-12-16 | 26.30 | 26.30 | 26.30 | 26.30 | 21,798 |
| 2022-12-15 | 26.90 | 26.90 | 26.25 | 26.55 | 43,963 |
| 2022-12-14 | 26.05 | 27.90 | 26.05 | 27.90 | 65,101 |
| 2022-12-13 | 28.00 | 28.00 | 28.00 | 28.00 | 20,176 |
| 2022-12-12 | 26.00 | 27.00 | 26.00 | 26.55 | 395,994 |
| 2022-12-09 | 27.05 | 28.00 | 27.00 | 27.15 | 207,881 |
| 2022-12-08 | 28.15 | 29.00 | 27.80 | 28.75 | 332,755 |
| 2022-12-07 | 27.00 | 29.25 | 26.55 | 29.25 | 667,341 |
| 2022-12-06 | 25.60 | 26.00 | 25.50 | 26.00 | 208,077 |
| 2022-12-05 | 25.05 | 26.00 | 25.05 | 25.50 | 23,936 |
| 2022-12-02 | 25.00 | 25.50 | 25.00 | 25.25 | 869,799 |
| 2022-12-01 | 23.95 | 24.50 | 23.95 | 23.75 | 5,160,615 |
| 2022-11-30 | 24.00 | 24.00 | 24.00 | 24.00 | 106,191 |
| 2022-11-29 | 23.08 | 23.13 | 23.08 | 23.13 | 6,233 |
| 2022-11-28 | 23.30 | 24.00 | 23.00 | 23.08 | 164,205 |
| 2022-11-25 | 24.00 | 24.00 | 23.80 | 23.80 | 153,811 |
| 2022-11-24 | 23.00 | 23.00 | 22.50 | 22.60 | 39,356 |
| 2022-11-23 | 23.00 | 23.00 | 23.00 | 23.00 | 418,086 |
| 2022-11-22 | 22.00 | 22.95 | 21.70 | 22.10 | 182,856 |
| 2022-11-21 | 23.00 | 23.00 | 22.50 | 22.50 | 13,257 |
| 2022-11-18 | 22.40 | 23.15 | 22.40 | 23.00 | 361,681 |
| 2022-11-17 | 22.45 | 23.00 | 22.40 | 23.00 | 47,770 |
| 2022-11-16 | 24.00 | 24.00 | 24.00 | 24.00 | 173,168 |
| 2022-11-15 | 23.95 | 23.95 | 23.50 | 23.50 | 1,406,337 |
| 2022-11-14 | 22.35 | 23.70 | 22.35 | 23.65 | 453,739 |
| 2022-11-11 | 22.00 | 23.00 | 22.00 | 23.00 | 139,932 |
| 2022-11-10 | 22.45 | 22.50 | 22.00 | 22.50 | 79,830 |
| 2022-11-09 | 21.85 | 21.85 | 21.80 | 22.40 | 87,585 |
| 2022-11-08 | 22.20 | 23.00 | 21.85 | 23.00 | 104,055 |
| 2022-11-07 | 22.75 | 22.80 | 22.75 | 22.80 | 2,344,979 |
| 2022-11-04 | 22.95 | 23.00 | 22.95 | 23.00 | 110,994 |
| 2022-11-03 | 21.55 | 23.00 | 21.50 | 23.00 | 630,403 |
| 2022-11-02 | 22.95 | 22.95 | 22.95 | 22.28 | 90,018 |
| 2022-11-01 | 21.35 | 21.55 | 21.05 | 22.25 | 351,074 |
| 2022-10-31 | 20.30 | 20.30 | 20.30 | 20.30 | 191,887 |
| 2022-10-28 | 23.00 | 23.00 | 23.00 | 21.65 | 8,992 |
| 2022-10-27 | 21.73 | 21.73 | 21.68 | 21.68 | 49,670 |
| 2022-10-26 | 23.00 | 23.00 | 21.73 | 21.73 | 7,762 |
| 2022-10-25 | 22.95 | 23.00 | 22.95 | 23.00 | 20,088 |
| 2022-10-24 | 22.00 | 22.95 | 21.75 | 22.95 | 148,657 |
| 2022-10-21 | 22.00 | 22.00 | 21.05 | 21.08 | 42,113 |
| 2022-10-20 | 21.05 | 22.00 | 20.70 | 22.00 | 102,512 |
| 2022-10-19 | 22.50 | 22.50 | 22.00 | 22.00 | 48,741 |
| 2022-10-18 | 23.50 | 23.95 | 22.25 | 22.30 | 232,453 |
| 2022-10-17 | 22.55 | 22.55 | 22.30 | 22.50 | 88,777 |
| 2022-10-14 | 22.95 | 22.95 | 22.70 | 22.70 | 236,379 |
| 2022-10-13 | 20.90 | 23.00 | 20.90 | 23.00 | 364,394 |
| 2022-10-12 | 24.95 | 25.00 | 22.00 | 22.00 | 995,958 |
| 2022-10-11 | 21.55 | 24.25 | 21.30 | 23.55 | 822,048 |
| 2022-10-10 | 21.60 | 22.50 | 21.50 | 21.50 | 209,378 |
| 2022-10-07 | 22.00 | 22.45 | 21.55 | 22.25 | 199,814 |
| 2022-10-06 | 19.70 | 22.00 | 18.98 | 21.50 | 23,815,289 |
| 2022-10-05 | 25.00 | 25.00 | 23.55 | 24.33 | 37,725 |
| 2022-10-04 | 23.50 | 25.00 | 23.50 | 24.90 | 131,256 |
| 2022-10-03 | 22.90 | 24.00 | 22.70 | 24.00 | 840,025 |
| 2022-09-30 | 22.90 | 23.50 | 22.65 | 23.50 | 819,145 |
| 2022-09-29 | 23.45 | 23.50 | 22.70 | 23.50 | 13,068,320 |
| 2022-09-28 | 22.60 | 23.30 | 22.50 | 23.23 | 4,043,725 |
| 2022-09-27 | 22.70 | 22.70 | 22.70 | 23.23 | 2,762,161 |
| 2022-09-26 | 22.90 | 22.90 | 22.05 | 22.90 | 2,166,465 |
| 2022-09-23 | 22.05 | 23.50 | 22.05 | 23.50 | 191,079 |
| 2022-09-22 | 23.90 | 23.90 | 23.00 | 23.00 | 67,691 |
| 2022-09-21 | 22.05 | 24.00 | 22.05 | 24.00 | 2,052,401 |
| 2022-09-20 | 23.95 | 23.95 | 22.00 | 22.00 | 23,755 |
| 2022-09-19 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2022-09-16 | 23.95 | 24.00 | 23.95 | 24.00 | 6,219,373 |
| 2022-09-15 | 23.95 | 24.00 | 22.05 | 24.00 | 68,203 |
| 2022-09-14 | 22.95 | 24.45 | 22.00 | 24.45 | 101,592 |
| 2022-09-13 | 22.00 | 24.00 | 21.85 | 24.00 | 326,977 |
| 2022-09-12 | 23.95 | 23.95 | 22.00 | 22.00 | 23,500 |
| 2022-09-09 | 23.95 | 24.00 | 23.95 | 24.00 | 46,822 |
| 2022-09-08 | 24.00 | 24.00 | 23.35 | 23.35 | 85,995 |
| 2022-09-07 | 22.30 | 24.75 | 22.30 | 24.75 | 146,248 |
| 2022-09-06 | 22.55 | 23.00 | 22.55 | 23.00 | 92,335 |
| 2022-09-05 | 23.25 | 25.00 | 23.25 | 25.00 | 232,932 |
| 2022-09-02 | 22.95 | 23.00 | 22.95 | 23.00 | 43,627 |
| 2022-09-01 | 23.00 | 23.00 | 22.00 | 23.00 | 521,211 |
| 2022-08-31 | 24.90 | 24.90 | 24.90 | 24.90 | 79,942 |
| 2022-08-30 | 23.95 | 23.95 | 23.20 | 23.20 | 103,371 |
| 2022-08-29 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2022-08-26 | 24.55 | 24.55 | 23.25 | 24.00 | 24,777 |
| 2022-08-25 | 23.50 | 23.50 | 23.05 | 23.95 | 144,529 |
| 2022-08-24 | 24.00 | 24.00 | 23.00 | 24.00 | 100,359 |
| 2022-08-23 | 25.00 | 25.00 | 25.00 | 25.00 | 26,466 |
| 2022-08-22 | 24.00 | 24.40 | 23.70 | 24.40 | 189,238 |
| 2022-08-19 | 24.30 | 25.80 | 23.85 | 25.50 | 157,265 |
| 2022-08-18 | 25.20 | 25.25 | 24.00 | 25.25 | 10,627 |
| 2022-08-17 | 25.95 | 25.95 | 23.95 | 25.00 | 364,414 |
| 2022-08-16 | 25.25 | 25.90 | 24.35 | 25.90 | 145,362 |
| 2022-08-15 | 25.45 | 25.50 | 23.85 | 25.50 | 125,757 |
| 2022-08-12 | 26.40 | 26.40 | 24.40 | 25.50 | 246,832 |
| 2022-08-11 | 24.25 | 25.10 | 24.00 | 24.80 | 153,860 |
| 2022-08-10 | 25.15 | 25.15 | 24.20 | 24.88 | 447,506 |
| 2022-08-09 | 25.95 | 25.95 | 24.85 | 24.85 | 943,719 |
| 2022-08-08 | 23.60 | 25.65 | 23.60 | 25.65 | 120,380 |
| 2022-08-05 | 23.75 | 25.65 | 23.75 | 25.50 | 40,295 |
| 2022-08-04 | 26.00 | 26.15 | 23.90 | 24.20 | 586,840 |
| 2022-08-03 | 25.55 | 25.95 | 25.50 | 25.50 | 400,658 |
| 2022-08-02 | 25.60 | 26.00 | 25.60 | 25.60 | 270,053 |
| 2022-08-01 | 25.55 | 26.35 | 25.55 | 25.85 | 217,663 |
| 2022-07-29 | 25.60 | 25.75 | 25.45 | 25.50 | 228,469 |
| 2022-07-28 | 24.15 | 25.85 | 24.15 | 25.50 | 150,999 |
| 2022-07-27 | 25.55 | 26.15 | 25.20 | 25.50 | 303,007 |
| 2022-07-26 | 25.50 | 26.20 | 24.70 | 25.50 | 630,637 |
| 2022-07-25 | 24.55 | 26.45 | 24.55 | 25.70 | 943,734 |
| 2022-07-22 | 23.25 | 25.45 | 23.25 | 25.05 | 213,338 |
| 2022-07-21 | 24.55 | 25.35 | 23.90 | 24.40 | 776,452 |
| 2022-07-20 | 24.75 | 25.90 | 24.45 | 25.30 | 1,421,619 |
| 2022-07-19 | 25.25 | 26.00 | 24.00 | 24.00 | 132,022 |
| 2022-07-18 | 25.10 | 26.00 | 24.55 | 26.00 | 244,008 |
| 2022-07-15 | 25.05 | 26.00 | 25.05 | 25.75 | 250,752 |
| 2022-07-14 | 25.95 | 25.95 | 25.05 | 25.90 | 83,774 |
| 2022-07-13 | 25.95 | 26.00 | 25.05 | 26.00 | 68,461 |
| 2022-07-12 | 26.00 | 26.00 | 25.80 | 26.00 | 52,635 |
| 2022-07-11 | 26.00 | 26.30 | 25.70 | 25.90 | 177,415 |
| 2022-07-08 | 23.95 | 26.00 | 23.95 | 26.00 | 241,907 |
| 2022-07-07 | 23.40 | 24.00 | 23.40 | 24.00 | 225,180 |
| 2022-07-06 | 22.00 | 22.50 | 22.00 | 22.00 | 120,209 |
| 2022-07-05 | 22.00 | 22.45 | 21.70 | 21.85 | 271,841 |
| 2022-07-04 | 23.00 | 23.45 | 21.70 | 22.00 | 678,897 |
| 2022-07-01 | 23.30 | 24.00 | 22.20 | 22.80 | 747,738 |
| 2022-06-30 | 24.20 | 24.95 | 23.70 | 23.70 | 149,990 |
| 2022-06-29 | 24.50 | 25.00 | 24.00 | 25.00 | 405,767 |
| 2022-06-28 | 25.00 | 25.95 | 24.50 | 24.50 | 169,305 |
| 2022-06-27 | 25.00 | 25.00 | 24.50 | 24.50 | 168,060 |
| 2022-06-24 | 25.50 | 25.50 | 25.50 | 25.50 | 267,064 |
| 2022-06-23 | 26.00 | 26.40 | 25.35 | 26.40 | 626,871 |
| 2022-06-22 | 25.45 | 25.45 | 24.95 | 26.13 | 1,493,920 |
| 2022-06-21 | 26.05 | 27.45 | 26.00 | 26.48 | 245,815 |
| 2022-06-20 | 26.10 | 27.35 | 26.00 | 26.60 | 310,161 |
| 2022-06-17 | 26.40 | 27.90 | 26.10 | 26.10 | 224,756 |
| 2022-06-16 | 27.55 | 28.00 | 26.70 | 28.00 | 132,951 |
| 2022-06-15 | 26.40 | 28.85 | 26.40 | 28.50 | 419,748 |
| 2022-06-14 | 28.70 | 28.70 | 26.30 | 27.90 | 137,008 |
| 2022-06-13 | 28.00 | 28.00 | 26.40 | 27.00 | 325,391 |
| 2022-06-10 | 29.00 | 29.00 | 29.00 | 29.00 | 356,709 |
| 2022-06-09 | 29.00 | 29.00 | 29.00 | 29.00 | 257,870 |
| 2022-06-08 | 30.00 | 31.10 | 30.00 | 31.10 | 238,431 |
| 2022-06-07 | 30.05 | 31.45 | 30.00 | 30.00 | 820,046 |
| 2022-06-06 | 31.50 | 32.00 | 30.95 | 30.70 | 633,688 |
| 2022-06-03 | 31.98 | 31.98 | 31.98 | 31.98 | 0 |
| 2022-06-02 | 31.98 | 31.98 | 31.98 | 31.98 | 0 |
| 2022-06-01 | 33.90 | 33.95 | 31.55 | 31.98 | 95,130 |
| 2022-05-31 | 32.40 | 33.60 | 31.55 | 32.00 | 365,725 |
| 2022-05-30 | 32.05 | 33.85 | 31.50 | 32.00 | 1,022,124 |
| 2022-05-27 | 31.50 | 33.50 | 31.50 | 33.50 | 455,771 |
| 2022-05-26 | 31.05 | 31.55 | 31.05 | 31.20 | 251,493 |
| 2022-05-25 | 31.50 | 32.80 | 31.40 | 31.40 | 438,280 |
| 2022-05-24 | 32.60 | 33.15 | 32.20 | 32.95 | 290,588 |
| 2022-05-23 | 30.20 | 33.15 | 30.20 | 32.70 | 614,009 |
| 2022-05-20 | 31.55 | 32.90 | 30.25 | 32.20 | 980,958 |
| 2022-05-19 | 32.95 | 32.95 | 30.05 | 32.40 | 890,098 |
| 2022-05-18 | 27.55 | 38.35 | 27.55 | 33.00 | 4,201,715 |
| 2022-05-17 | 25.00 | 26.75 | 25.00 | 26.40 | 608,939 |
| 2022-05-16 | 27.25 | 27.25 | 25.00 | 25.00 | 307,801 |
| 2022-05-13 | 27.20 | 27.80 | 26.05 | 26.05 | 333,999 |
| 2022-05-12 | 25.80 | 26.95 | 25.40 | 25.40 | 198,142 |
| 2022-05-11 | 25.70 | 27.30 | 25.50 | 26.60 | 2,465,815 |
| 2022-05-10 | 26.00 | 27.75 | 25.90 | 27.00 | 327,738 |
| 2022-05-09 | 27.05 | 28.60 | 25.90 | 26.15 | 829,633 |
| 2022-05-06 | 27.80 | 28.20 | 27.05 | 27.20 | 427,410 |
| 2022-05-05 | 28.10 | 28.95 | 28.10 | 28.30 | 455,227 |
| 2022-05-04 | 28.05 | 30.00 | 26.90 | 30.00 | 512,287 |
| 2022-05-03 | 29.95 | 30.00 | 28.35 | 29.20 | 289,546 |
| 2022-05-02 | 29.20 | 29.20 | 29.20 | 29.20 | 0 |
| 2022-04-29 | 28.05 | 29.20 | 28.05 | 29.20 | 233,508 |
| 2022-04-28 | 28.40 | 28.90 | 28.00 | 28.00 | 301,797 |
| 2022-04-27 | 29.20 | 29.95 | 29.15 | 29.30 | 79,784 |
| 2022-04-26 | 30.00 | 30.00 | 28.10 | 29.15 | 258,673 |
| 2022-04-25 | 30.00 | 30.95 | 28.10 | 30.85 | 115,438 |
| 2022-04-22 | 31.00 | 31.00 | 30.10 | 31.00 | 103,238 |
| 2022-04-21 | 28.30 | 31.45 | 28.30 | 31.45 | 254,471 |
| 2022-04-20 | 29.80 | 31.05 | 29.00 | 29.50 | 170,357 |
| 2022-04-19 | 30.05 | 31.90 | 29.45 | 30.10 | 225,264 |
| 2022-04-18 | 30.30 | 30.30 | 30.30 | 30.30 | 0 |
| 2022-04-15 | 30.30 | 30.30 | 30.30 | 30.30 | 0 |
| 2022-04-14 | 30.00 | 31.15 | 30.00 | 30.30 | 231,859 |
| 2022-04-13 | 30.35 | 31.90 | 29.80 | 31.00 | 249,300 |
| 2022-04-12 | 30.90 | 32.00 | 30.45 | 32.00 | 113,562 |
| 2022-04-11 | 31.25 | 31.25 | 29.50 | 30.00 | 238,604 |
| 2022-04-08 | 30.10 | 31.05 | 29.95 | 30.00 | 434,254 |
| 2022-04-07 | 29.05 | 30.15 | 29.00 | 30.00 | 400,471 |
| 2022-04-06 | 29.05 | 31.00 | 29.05 | 30.00 | 412,238 |
| 2022-04-05 | 30.55 | 30.55 | 29.55 | 29.80 | 1,106,378 |
| 2022-04-04 | 30.85 | 32.95 | 30.10 | 31.00 | 695,076 |
| 2022-04-01 | 30.30 | 32.45 | 30.10 | 31.45 | 470,265 |
| 2022-03-31 | 30.00 | 32.00 | 30.00 | 30.00 | 438,961 |
| 2022-03-30 | 30.98 | 32.00 | 30.52 | 32.00 | 206,173 |
| 2022-03-29 | 30.00 | 32.00 | 30.00 | 30.00 | 272,098 |
| 2022-03-28 | 29.18 | 31.30 | 28.50 | 31.30 | 430,594 |
| 2022-03-25 | 30.86 | 30.86 | 29.06 | 29.48 | 118,787 |
| 2022-03-24 | 28.64 | 29.98 | 28.10 | 28.90 | 448,064 |
| 2022-03-23 | 30.00 | 31.00 | 28.28 | 30.00 | 278,953 |
| 2022-03-22 | 30.96 | 30.96 | 28.52 | 30.64 | 445,679 |
| 2022-03-21 | 29.00 | 30.00 | 28.32 | 28.32 | 425,020 |
| 2022-03-18 | 28.00 | 29.90 | 28.00 | 29.20 | 157,415 |
| 2022-03-17 | 29.02 | 29.66 | 28.56 | 29.43 | 116,436 |
| 2022-03-16 | 29.40 | 30.06 | 28.86 | 29.40 | 1,126,329 |
| 2022-03-15 | 30.00 | 31.36 | 29.40 | 29.56 | 569,820 |
| 2022-03-14 | 30.76 | 31.94 | 30.00 | 30.50 | 1,440,433 |
| 2022-03-11 | 29.68 | 30.48 | 28.70 | 30.00 | 345,784 |
| 2022-03-10 | 30.94 | 30.94 | 28.00 | 28.22 | 429,444 |
| 2022-03-09 | 29.76 | 30.90 | 29.10 | 29.80 | 277,368 |
| 2022-03-08 | 28.50 | 30.58 | 26.80 | 30.50 | 1,044,776 |
| 2022-03-07 | 28.80 | 29.98 | 27.02 | 29.70 | 884,467 |
| 2022-03-04 | 27.00 | 30.26 | 24.60 | 30.26 | 1,646,674 |
| 2022-03-03 | 30.60 | 30.62 | 27.00 | 27.00 | 3,222,549 |
| 2022-03-02 | 36.00 | 37.40 | 36.00 | 36.00 | 555,786 |
| 2022-03-01 | 36.02 | 37.24 | 36.02 | 36.39 | 332,254 |
| 2022-02-28 | 37.42 | 37.42 | 35.06 | 36.96 | 246,506 |
| 2022-02-25 | 34.12 | 37.02 | 34.12 | 36.50 | 547,611 |
| 2022-02-24 | 36.80 | 36.80 | 33.20 | 35.00 | 613,458 |
| 2022-02-23 | 37.88 | 38.00 | 36.78 | 36.78 | 150,088 |
| 2022-02-22 | 37.30 | 38.24 | 36.00 | 37.00 | 689,326 |
| 2022-02-21 | 36.80 | 38.08 | 36.22 | 38.08 | 505,203 |
| 2022-02-18 | 38.00 | 38.58 | 36.46 | 37.10 | 333,945 |
| 2022-02-17 | 39.88 | 40.00 | 37.52 | 38.62 | 1,112,275 |
| 2022-02-16 | 38.48 | 39.60 | 38.00 | 39.60 | 894,793 |
| 2022-02-15 | 37.98 | 39.60 | 37.12 | 37.72 | 1,093,116 |
| 2022-02-14 | 37.50 | 39.00 | 37.20 | 38.32 | 1,124,241 |
| 2022-02-11 | 38.80 | 39.28 | 37.86 | 37.96 | 318,297 |
| 2022-02-10 | 40.34 | 40.80 | 37.52 | 38.50 | 511,853 |
| 2022-02-09 | 38.32 | 39.64 | 38.30 | 39.64 | 317,046 |
| 2022-02-08 | 39.02 | 39.78 | 37.80 | 38.52 | 515,976 |
| 2022-02-07 | 38.62 | 39.54 | 38.52 | 38.52 | 214,116 |
| 2022-02-04 | 38.74 | 41.70 | 38.00 | 39.24 | 386,624 |
| 2022-02-03 | 39.00 | 40.98 | 37.56 | 39.00 | 273,580 |
| 2022-02-02 | 39.48 | 42.70 | 38.50 | 40.00 | 528,969 |
| 2022-02-01 | 38.92 | 41.48 | 38.10 | 39.90 | 466,710 |
| 2022-01-31 | 37.68 | 40.00 | 37.68 | 39.04 | 372,006 |
| 2022-01-28 | 38.52 | 40.00 | 37.10 | 38.00 | 235,214 |
| 2022-01-27 | 38.50 | 40.54 | 37.00 | 37.00 | 416,752 |
| 2022-01-26 | 39.06 | 40.40 | 38.10 | 38.10 | 340,013 |
| 2022-01-25 | 39.60 | 41.82 | 38.34 | 38.34 | 795,917 |
| 2022-01-24 | 40.34 | 42.86 | 39.76 | 39.80 | 641,336 |
| 2022-01-21 | 40.56 | 42.40 | 39.72 | 40.90 | 492,432 |
| 2022-01-20 | 40.12 | 41.50 | 38.00 | 40.50 | 963,080 |
| 2022-01-19 | 41.32 | 41.70 | 39.60 | 41.40 | 431,332 |
| 2022-01-18 | 41.74 | 41.76 | 40.04 | 40.90 | 513,023 |
| 2022-01-17 | 40.66 | 42.32 | 40.02 | 41.00 | 431,856 |
| 2022-01-14 | 40.70 | 42.26 | 40.02 | 40.50 | 322,585 |
| 2022-01-13 | 42.00 | 42.04 | 40.02 | 40.60 | 530,299 |
| 2022-01-12 | 42.00 | 43.90 | 40.00 | 41.00 | 437,531 |
| 2022-01-11 | 40.82 | 44.00 | 40.82 | 44.00 | 274,171 |
| 2022-01-10 | 42.72 | 44.00 | 39.04 | 42.00 | 610,534 |
| 2022-01-07 | 41.66 | 43.32 | 40.76 | 41.16 | 429,824 |
| 2022-01-06 | 42.08 | 44.12 | 40.74 | 41.70 | 360,075 |
| 2022-01-05 | 43.30 | 45.00 | 42.82 | 43.20 | 391,199 |
| 2022-01-04 | 41.96 | 44.72 | 41.96 | 43.50 | 386,210 |
| 2022-01-03 | 43.10 | 43.10 | 43.10 | 43.10 | 0 |
| 2021-12-31 | 42.50 | 44.66 | 42.50 | 43.10 | 299,221 |
| 2021-12-30 | 43.00 | 43.38 | 41.02 | 43.00 | 372,949 |
| 2021-12-29 | 42.78 | 45.24 | 40.16 | 40.26 | 674,776 |
| 2021-12-28 | 42.38 | 42.38 | 42.38 | 42.38 | 0 |
| 2021-12-27 | 42.38 | 42.38 | 42.38 | 42.38 | 0 |
| 2021-12-24 | 40.66 | 42.38 | 40.64 | 42.38 | 269,663 |
| 2021-12-23 | 37.76 | 40.00 | 36.44 | 39.40 | 419,663 |
| 2021-12-22 | 39.74 | 40.44 | 37.86 | 37.88 | 830,430 |
| 2021-12-21 | 37.96 | 39.56 | 37.24 | 37.24 | 407,641 |
| 2021-12-20 | 39.02 | 40.70 | 36.94 | 39.00 | 294,832 |
| 2021-12-17 | 37.74 | 38.50 | 36.16 | 37.00 | 557,627 |
| 2021-12-16 | 38.46 | 38.46 | 36.40 | 36.76 | 508,681 |
| 2021-12-15 | 38.02 | 39.14 | 36.20 | 37.74 | 467,620 |
| 2021-12-14 | 38.24 | 40.50 | 36.42 | 37.50 | 394,176 |
| 2021-12-13 | 39.56 | 39.64 | 37.30 | 38.50 | 455,675 |
| 2021-12-10 | 39.72 | 40.62 | 38.56 | 38.86 | 148,803 |
| 2021-12-09 | 39.62 | 40.68 | 38.74 | 39.36 | 266,735 |
| 2021-12-08 | 39.86 | 41.18 | 38.86 | 38.92 | 642,623 |
| 2021-12-07 | 38.60 | 41.26 | 38.60 | 39.86 | 566,958 |
| 2021-12-06 | 39.84 | 40.36 | 38.52 | 38.52 | 139,311 |
| 2021-12-03 | 38.90 | 38.90 | 38.52 | 38.52 | 296,225 |
| 2021-12-02 | 38.48 | 39.74 | 37.72 | 38.52 | 268,204 |
| 2021-12-01 | 37.80 | 40.06 | 37.60 | 38.92 | 490,238 |
| 2021-11-30 | 38.06 | 40.04 | 36.52 | 37.66 | 1,057,091 |
| 2021-11-29 | 39.58 | 40.36 | 38.56 | 39.46 | 498,564 |
| 2021-11-26 | 40.50 | 40.72 | 38.94 | 39.54 | 645,606 |
| 2021-11-25 | 40.56 | 42.24 | 40.50 | 40.50 | 325,011 |
| 2021-11-24 | 41.06 | 41.48 | 40.54 | 41.48 | 269,745 |
| 2021-11-23 | 40.52 | 42.12 | 40.46 | 41.54 | 340,146 |
| 2021-11-22 | 43.06 | 43.06 | 40.48 | 41.56 | 840,901 |
| 2021-11-19 | 44.08 | 44.08 | 41.20 | 42.00 | 545,795 |
| 2021-11-18 | 42.00 | 43.66 | 41.20 | 43.00 | 490,471 |
| 2021-11-17 | 42.50 | 42.98 | 42.40 | 42.40 | 266,972 |
| 2021-11-16 | 44.90 | 44.90 | 42.60 | 42.80 | 390,799 |
| 2021-11-15 | 44.90 | 44.90 | 43.18 | 44.00 | 290,221 |
| 2021-11-12 | 43.02 | 44.00 | 42.54 | 43.30 | 866,571 |
| 2021-11-11 | 44.28 | 44.50 | 42.80 | 43.40 | 575,368 |
| 2021-11-10 | 42.56 | 44.58 | 42.56 | 43.20 | 443,405 |
| 2021-11-09 | 44.34 | 44.58 | 43.00 | 43.58 | 560,253 |
| 2021-11-08 | 43.84 | 45.24 | 42.70 | 42.70 | 308,212 |
| 2021-11-05 | 42.56 | 44.26 | 41.82 | 43.10 | 630,418 |
| 2021-11-04 | 44.00 | 47.04 | 43.00 | 43.40 | 953,715 |
| 2021-11-03 | 44.40 | 46.00 | 43.80 | 44.08 | 675,296 |
| 2021-11-02 | 48.36 | 48.36 | 43.60 | 45.70 | 920,288 |
| 2021-11-01 | 43.24 | 48.50 | 43.20 | 48.50 | 698,843 |
| 2021-10-29 | 41.92 | 44.92 | 41.92 | 43.24 | 1,046,955 |
| 2021-10-28 | 44.02 | 45.74 | 42.42 | 43.50 | 577,874 |
| 2021-10-27 | 43.80 | 46.00 | 43.80 | 44.00 | 310,498 |
| 2021-10-26 | 43.42 | 45.42 | 42.96 | 45.00 | 1,254,607 |
| 2021-10-25 | 45.74 | 45.96 | 43.82 | 43.90 | 825,672 |