Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-15 | 27.00 | 27.00 | 27.00 | 27.00 | 13,866 |
| 2024-05-14 | 25.00 | 27.00 | 25.00 | 27.00 | 79,943 |
| 2024-05-13 | 25.00 | 25.00 | 25.00 | 25.00 | 10,774 |
| 2024-05-10 | 25.00 | 25.00 | 25.00 | 25.00 | 76,285 |
| 2024-05-09 | 27.00 | 27.00 | 25.00 | 25.00 | 262,084 |
| 2024-05-08 | 26.00 | 27.00 | 26.00 | 27.00 | 333,119 |
| 2024-05-07 | 23.00 | 26.50 | 23.00 | 26.00 | 728,081 |
| 2024-05-06 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
| 2024-05-03 | 23.00 | 23.00 | 23.00 | 23.00 | 78,699 |
| 2024-05-02 | 23.00 | 23.00 | 23.00 | 23.00 | 43,270 |
| 2024-05-01 | 22.00 | 23.00 | 22.00 | 23.00 | 178,653 |
| 2024-04-30 | 20.50 | 22.00 | 20.50 | 22.00 | 188,570 |
| 2024-04-29 | 20.50 | 20.50 | 20.50 | 20.50 | 98,107 |
| 2024-04-26 | 19.50 | 20.50 | 19.50 | 20.50 | 427,379 |
| 2024-04-25 | 22.00 | 22.00 | 19.50 | 19.50 | 184,936 |
| 2024-04-24 | 22.00 | 22.00 | 21.00 | 21.00 | 38,442 |
| 2024-04-23 | 22.00 | 22.00 | 22.00 | 22.00 | 3,306 |
| 2024-04-22 | 22.00 | 22.00 | 22.00 | 22.00 | 47,631 |
| 2024-04-19 | 22.00 | 22.00 | 22.00 | 22.00 | 8,612 |
| 2024-04-18 | 22.00 | 22.00 | 22.00 | 22.00 | 39,074 |
| 2024-04-17 | 22.00 | 22.00 | 22.00 | 22.00 | 66,856 |
| 2024-04-16 | 24.00 | 24.00 | 22.00 | 22.00 | 122,438 |
| 2024-04-15 | 21.00 | 24.00 | 21.00 | 24.00 | 68,628 |
| 2024-04-12 | 21.00 | 21.00 | 21.00 | 21.00 | 24,923 |
| 2024-04-11 | 21.00 | 21.00 | 20.50 | 21.00 | 184,509 |
| 2024-04-10 | 21.00 | 21.50 | 21.00 | 21.00 | 24,909 |
| 2024-04-09 | 21.00 | 21.00 | 21.00 | 21.00 | 20,438 |
| 2024-04-08 | 21.00 | 21.00 | 21.00 | 21.00 | 8,231 |
| 2024-04-05 | 21.50 | 21.50 | 21.00 | 21.00 | 137,160 |
| 2024-04-04 | 21.00 | 21.50 | 21.00 | 21.50 | 28,378 |
| 2024-04-03 | 21.00 | 21.00 | 21.00 | 21.00 | 10,881 |
| 2024-04-02 | 21.00 | 21.00 | 21.00 | 21.00 | 160,677 |
| 2024-04-01 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2024-03-29 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2024-03-28 | 21.50 | 21.50 | 21.00 | 21.00 | 98,421 |
| 2024-03-27 | 22.00 | 22.00 | 21.50 | 21.50 | 27,766 |
| 2024-03-26 | 21.50 | 22.00 | 21.50 | 22.00 | 41,335 |
| 2024-03-25 | 21.50 | 21.50 | 21.50 | 21.50 | 34,509 |
| 2024-03-22 | 21.00 | 22.00 | 21.00 | 21.50 | 176,049 |
| 2024-03-21 | 21.00 | 21.00 | 21.00 | 21.00 | 63,187 |
| 2024-03-20 | 20.50 | 21.00 | 19.50 | 21.00 | 255,959 |
| 2024-03-19 | 21.00 | 21.00 | 20.50 | 20.50 | 52,104 |
| 2024-03-18 | 21.00 | 21.00 | 21.00 | 21.00 | 47,743 |
| 2024-03-15 | 20.50 | 21.00 | 20.50 | 21.00 | 106,828 |
| 2024-03-14 | 19.00 | 20.50 | 19.00 | 20.50 | 163,779 |
| 2024-03-13 | 18.50 | 19.00 | 18.50 | 19.00 | 84,904 |
| 2024-03-12 | 19.00 | 19.50 | 18.50 | 18.50 | 138,100 |
| 2024-03-11 | 19.50 | 20.00 | 19.00 | 19.00 | 79,624 |
| 2024-03-08 | 18.50 | 20.00 | 18.50 | 19.50 | 79,073 |
| 2024-03-07 | 18.50 | 18.50 | 18.25 | 18.50 | 34,371 |
| 2024-03-06 | 18.50 | 18.50 | 18.50 | 18.50 | 135,163 |
| 2024-03-05 | 18.50 | 18.50 | 18.50 | 18.50 | 194,894 |
| 2024-03-04 | 19.50 | 19.50 | 18.50 | 18.50 | 409,354 |
| 2024-03-01 | 19.50 | 19.50 | 19.50 | 19.50 | 88,973 |
| 2024-02-29 | 19.50 | 19.50 | 19.50 | 19.50 | 124,663 |
| 2024-02-28 | 20.00 | 20.00 | 19.50 | 19.50 | 285,708 |
| 2024-02-27 | 20.50 | 20.50 | 20.00 | 20.00 | 72,515 |
| 2024-02-26 | 20.50 | 20.50 | 20.00 | 20.50 | 121,813 |
| 2024-02-23 | 21.00 | 21.00 | 20.50 | 20.50 | 140,618 |
| 2024-02-22 | 21.00 | 21.00 | 21.00 | 21.00 | 228,580 |
| 2024-02-21 | 24.00 | 24.00 | 21.00 | 21.00 | 199,906 |
| 2024-02-20 | 24.00 | 24.00 | 24.00 | 24.00 | 60,442 |
| 2024-02-19 | 22.00 | 23.00 | 22.00 | 23.00 | 149,727 |
| 2024-02-16 | 21.00 | 22.00 | 21.00 | 22.00 | 64,766 |
| 2024-02-15 | 23.00 | 23.00 | 21.00 | 21.00 | 198,220 |
| 2024-02-14 | 20.50 | 23.00 | 20.50 | 22.50 | 464,469 |
| 2024-02-13 | 20.50 | 20.50 | 20.50 | 20.50 | 71,902 |
| 2024-02-12 | 20.50 | 20.50 | 20.50 | 20.50 | 93,823 |
| 2024-02-09 | 20.50 | 20.50 | 20.50 | 20.50 | 149,017 |
| 2024-02-08 | 20.50 | 20.50 | 20.50 | 20.50 | 100,009 |
| 2024-02-07 | 20.50 | 20.50 | 20.50 | 20.50 | 60,822 |
| 2024-02-06 | 21.50 | 21.50 | 20.50 | 20.50 | 209,073 |
| 2024-02-05 | 22.50 | 22.50 | 21.50 | 21.50 | 186,690 |
| 2024-02-02 | 23.00 | 23.00 | 22.50 | 22.50 | 130,000 |
| 2024-02-01 | 23.00 | 23.00 | 23.00 | 23.00 | 69,759 |
| 2024-01-31 | 23.00 | 23.00 | 23.00 | 23.00 | 11,000 |
| 2024-01-30 | 23.00 | 23.00 | 23.00 | 23.00 | 113,724 |
| 2024-01-29 | 22.50 | 23.00 | 22.50 | 23.00 | 130,322 |
| 2024-01-26 | 23.50 | 23.50 | 22.50 | 22.50 | 121,496 |
| 2024-01-25 | 24.00 | 24.00 | 23.50 | 23.50 | 60,016 |
| 2024-01-24 | 23.50 | 24.00 | 23.50 | 24.00 | 257,298 |
| 2024-01-23 | 24.00 | 24.00 | 23.50 | 23.50 | 36,775 |
| 2024-01-22 | 24.50 | 24.50 | 24.00 | 24.00 | 44,032 |
| 2024-01-19 | 24.50 | 24.50 | 24.50 | 24.50 | 21,109 |
| 2024-01-18 | 24.50 | 24.50 | 24.50 | 24.50 | 32,905 |
| 2024-01-17 | 25.50 | 25.50 | 24.50 | 24.50 | 69,540 |
| 2024-01-16 | 25.50 | 25.50 | 25.50 | 25.50 | 777 |
| 2024-01-15 | 26.00 | 26.00 | 25.50 | 25.50 | 12,234 |
| 2024-01-12 | 26.00 | 26.00 | 26.00 | 26.00 | 644 |
| 2024-01-11 | 26.00 | 30.50 | 26.00 | 26.00 | 375,438 |
| 2024-01-10 | 23.00 | 26.50 | 23.00 | 26.00 | 88,209 |
| 2024-01-09 | 23.00 | 23.00 | 23.00 | 23.00 | 26,394 |
| 2024-01-08 | 23.00 | 23.00 | 23.00 | 23.00 | 123,427 |
| 2024-01-05 | 20.50 | 23.00 | 20.50 | 23.00 | 254,433 |
| 2024-01-04 | 21.50 | 21.50 | 20.00 | 20.00 | 134,592 |
| 2024-01-03 | 22.00 | 22.00 | 21.50 | 21.50 | 61,916 |
| 2024-01-02 | 23.00 | 23.00 | 22.00 | 22.00 | 49,098 |
| 2024-01-01 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
| 2023-12-29 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
| 2023-12-28 | 23.00 | 23.00 | 23.00 | 23.00 | 5,021 |
| 2023-12-27 | 23.00 | 23.00 | 23.00 | 23.00 | 53,458 |
| 2023-12-26 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
| 2023-12-25 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
| 2023-12-22 | 25.00 | 25.00 | 23.00 | 23.00 | 110,000 |
| 2023-12-21 | 25.00 | 25.00 | 25.00 | 25.00 | 14,400 |
| 2023-12-20 | 25.00 | 25.00 | 25.00 | 25.00 | 8,452 |
| 2023-12-19 | 23.00 | 25.00 | 23.00 | 25.00 | 129,666 |
| 2023-12-18 | 22.50 | 23.00 | 22.50 | 23.00 | 22,050 |
| 2023-12-15 | 22.00 | 22.50 | 22.00 | 22.50 | 37,020 |
| 2023-12-14 | 22.00 | 22.00 | 22.00 | 22.00 | 117,823 |
| 2023-12-13 | 22.00 | 22.00 | 22.00 | 22.00 | 13,497 |
| 2023-12-12 | 20.50 | 22.50 | 20.50 | 22.00 | 745,729 |
| 2023-12-11 | 20.50 | 20.50 | 20.50 | 20.50 | 61,933 |
| 2023-12-08 | 20.50 | 20.50 | 20.50 | 20.50 | 43,041 |
| 2023-12-07 | 19.50 | 20.50 | 19.50 | 20.50 | 112,514 |
| 2023-12-06 | 19.50 | 19.50 | 19.50 | 19.50 | 1,574 |
| 2023-12-05 | 19.50 | 19.50 | 19.00 | 19.50 | 7,000 |
| 2023-12-04 | 22.50 | 22.50 | 18.50 | 19.50 | 635,087 |
| 2023-12-01 | 22.50 | 22.50 | 22.50 | 22.50 | 350,551 |
| 2023-11-30 | 22.50 | 22.50 | 22.50 | 22.50 | 10,000 |
| 2023-11-29 | 22.50 | 22.50 | 22.50 | 22.50 | 23,925 |
| 2023-11-28 | 22.50 | 22.50 | 22.50 | 22.50 | 1,363 |
| 2023-11-27 | 22.50 | 22.50 | 22.50 | 22.50 | 2 |
| 2023-11-24 | 22.50 | 22.50 | 22.50 | 22.50 | 35,750 |
| 2023-11-23 | 22.00 | 22.50 | 22.00 | 22.50 | 57,133 |
| 2023-11-22 | 22.00 | 23.00 | 21.50 | 22.00 | 227,039 |
| 2023-11-21 | 22.00 | 22.00 | 22.00 | 22.00 | 2,521 |
| 2023-11-20 | 22.00 | 22.00 | 22.00 | 22.00 | 40,646 |
| 2023-11-17 | 21.00 | 23.00 | 21.00 | 22.00 | 165,782 |
| 2023-11-16 | 20.50 | 21.00 | 20.50 | 21.00 | 1,765,895 |
| 2023-11-15 | 20.50 | 20.50 | 20.50 | 20.50 | 284,996 |
| 2023-11-14 | 20.50 | 20.50 | 20.50 | 20.50 | 671,508 |
| 2023-11-13 | 22.50 | 22.50 | 20.50 | 20.50 | 344,484 |
| 2023-11-10 | 22.50 | 22.50 | 22.50 | 22.50 | 56,278 |
| 2023-11-09 | 23.00 | 23.00 | 22.50 | 22.50 | 8,440 |
| 2023-11-08 | 23.00 | 23.00 | 23.00 | 23.00 | 121,283 |
| 2023-11-07 | 23.00 | 23.00 | 23.00 | 23.00 | 100,700 |
| 2023-11-06 | 22.50 | 22.50 | 22.50 | 22.50 | 73,288 |
| 2023-11-03 | 23.00 | 23.00 | 22.00 | 22.50 | 40,691 |
| 2023-11-02 | 24.00 | 24.00 | 23.00 | 23.00 | 42,513 |
| 2023-11-01 | 25.00 | 25.00 | 24.00 | 24.00 | 49,493 |
| 2023-10-31 | 24.00 | 25.00 | 24.00 | 25.00 | 62,557 |
| 2023-10-30 | 24.00 | 24.00 | 24.00 | 24.00 | 91,268 |
| 2023-10-27 | 24.00 | 24.00 | 24.00 | 24.00 | 5,899 |
| 2023-10-26 | 24.00 | 24.00 | 24.00 | 24.00 | 42,093 |
| 2023-10-25 | 23.50 | 23.50 | 23.50 | 23.50 | 48,266 |
| 2023-10-24 | 23.50 | 23.50 | 22.50 | 23.50 | 139,300 |
| 2023-10-23 | 27.00 | 27.00 | 23.50 | 23.50 | 85,954 |
| 2023-10-20 | 27.50 | 27.50 | 27.00 | 27.00 | 62,358 |
| 2023-10-19 | 27.50 | 27.50 | 27.50 | 27.50 | 4,343 |
| 2023-10-18 | 27.50 | 27.50 | 27.50 | 27.50 | 3,551 |
| 2023-10-17 | 28.00 | 28.00 | 27.50 | 27.50 | 83,322 |
| 2023-10-16 | 28.00 | 28.00 | 28.00 | 28.00 | 12,445 |
| 2023-10-13 | 28.00 | 28.00 | 28.00 | 28.00 | 15,079 |
| 2023-10-12 | 28.00 | 28.00 | 28.00 | 28.00 | 15,968 |
| 2023-10-11 | 28.50 | 28.50 | 28.00 | 28.00 | 50,753 |
| 2023-10-10 | 28.50 | 28.50 | 28.50 | 28.50 | 993 |
| 2023-10-09 | 30.20 | 30.20 | 28.50 | 28.50 | 43,447 |
| 2023-10-06 | 30.00 | 30.00 | 29.50 | 29.50 | 39,221 |
| 2023-10-05 | 30.00 | 30.00 | 30.00 | 30.00 | 86,175 |
| 2023-10-04 | 30.00 | 30.20 | 30.20 | 30.20 | 15,044 |
| 2023-10-03 | 30.00 | 30.50 | 30.00 | 30.50 | 297,634 |
| 2023-10-02 | 30.00 | 30.00 | 30.00 | 30.00 | 20,791 |
| 2023-09-29 | 29.00 | 30.00 | 29.00 | 30.00 | 46,150 |
| 2023-09-28 | 29.50 | 29.50 | 29.00 | 29.00 | 75,117 |
| 2023-09-27 | 28.00 | 29.50 | 28.00 | 29.50 | 108,345 |
| 2023-09-26 | 28.00 | 28.00 | 28.00 | 28.00 | 64,585 |
| 2023-09-25 | 29.00 | 29.00 | 28.00 | 28.00 | 83,247 |
| 2023-09-22 | 29.00 | 29.00 | 29.00 | 29.00 | 128,602 |
| 2023-09-21 | 29.00 | 29.00 | 29.00 | 29.00 | 1,599 |
| 2023-09-20 | 29.00 | 29.00 | 29.00 | 29.00 | 19,169 |
| 2023-09-19 | 29.00 | 29.00 | 29.00 | 29.00 | 1,919 |
| 2023-09-18 | 29.50 | 29.50 | 29.00 | 29.00 | 17,121 |
| 2023-09-15 | 30.00 | 30.00 | 29.50 | 29.50 | 320,452 |
| 2023-09-14 | 28.00 | 30.00 | 28.00 | 30.00 | 341,365 |
| 2023-09-13 | 27.00 | 27.00 | 27.00 | 27.00 | 25,000 |
| 2023-09-12 | 26.00 | 27.00 | 26.00 | 27.00 | 5,827 |
| 2023-09-11 | 26.00 | 26.00 | 26.00 | 26.00 | 35,559 |
| 2023-09-08 | 26.00 | 26.00 | 26.00 | 26.00 | 4,522 |
| 2023-09-07 | 26.00 | 26.00 | 26.00 | 26.00 | 34,875 |
| 2023-09-06 | 26.00 | 26.00 | 26.00 | 26.00 | 57,230 |
| 2023-09-05 | 26.00 | 26.00 | 26.00 | 26.00 | 34,768 |
| 2023-09-04 | 26.00 | 26.00 | 26.00 | 26.00 | 1,000 |
| 2023-09-01 | 28.00 | 28.00 | 26.00 | 26.00 | 134,120 |
| 2023-08-31 | 28.00 | 28.00 | 28.00 | 28.00 | 118,212 |
| 2023-08-30 | 25.00 | 28.00 | 25.60 | 28.00 | 84,584 |
| 2023-08-29 | 23.00 | 25.00 | 25.00 | 25.00 | 60,498 |
| 2023-08-28 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
| 2023-08-25 | 23.00 | 23.00 | 23.00 | 23.00 | 23,197 |
| 2023-08-24 | 23.00 | 23.00 | 23.00 | 23.00 | 71,361 |
| 2023-08-23 | 23.00 | 23.00 | 23.00 | 23.00 | 19,025 |
| 2023-08-22 | 23.00 | 23.50 | 23.00 | 23.00 | 132,566 |
| 2023-08-21 | 21.00 | 23.50 | 21.00 | 23.00 | 269,845 |
| 2023-08-18 | 22.50 | 22.50 | 21.00 | 21.00 | 211,366 |
| 2023-08-17 | 22.50 | 22.50 | 22.50 | 22.50 | 26,000 |
| 2023-08-16 | 23.00 | 23.00 | 22.50 | 22.50 | 91,518 |
| 2023-08-15 | 23.00 | 23.00 | 22.00 | 23.00 | 3,302 |
| 2023-08-14 | 24.00 | 24.00 | 23.00 | 23.00 | 112,799 |
| 2023-08-11 | 23.20 | 24.00 | 23.20 | 24.00 | 576,354 |
| 2023-08-10 | 24.00 | 24.00 | 22.00 | 23.20 | 298,159 |
| 2023-08-09 | 22.50 | 23.50 | 22.50 | 23.50 | 101,323 |
| 2023-08-08 | 22.50 | 22.50 | 22.50 | 22.50 | 32,477 |
| 2023-08-07 | 21.00 | 22.50 | 21.00 | 22.50 | 121,607 |
| 2023-08-04 | 21.00 | 21.00 | 21.00 | 21.00 | 1,712 |
| 2023-08-03 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2023-08-02 | 21.00 | 21.00 | 21.00 | 21.00 | 10,147 |
| 2023-08-01 | 21.00 | 21.00 | 21.00 | 21.00 | 68,062 |
| 2023-07-31 | 21.00 | 21.00 | 21.00 | 21.00 | 57,178 |
| 2023-07-28 | 21.00 | 21.00 | 21.00 | 21.00 | 23,250 |
| 2023-07-27 | 21.00 | 21.00 | 21.00 | 21.00 | 23,252 |
| 2023-07-26 | 21.00 | 21.00 | 21.00 | 21.00 | 7,919 |
| 2023-07-25 | 21.00 | 21.00 | 21.00 | 21.00 | 16,899 |
| 2023-07-24 | 19.50 | 21.00 | 19.50 | 20.50 | 388,362 |
| 2023-07-21 | 22.00 | 22.00 | 19.50 | 19.50 | 230,434 |
| 2023-07-20 | 22.00 | 22.00 | 22.00 | 22.00 | 12,750 |
| 2023-07-19 | 21.00 | 22.00 | 21.00 | 22.00 | 41,508 |
| 2023-07-18 | 21.00 | 21.00 | 21.00 | 21.00 | 6,649 |
| 2023-07-17 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2023-07-14 | 21.00 | 21.00 | 21.00 | 21.00 | 61,350 |
| 2023-07-13 | 21.00 | 21.00 | 21.00 | 21.00 | 22,117 |
| 2023-07-12 | 21.00 | 21.00 | 21.00 | 21.00 | 131,922 |
| 2023-07-11 | 21.00 | 21.00 | 21.00 | 21.00 | 225,000 |
| 2023-07-10 | 21.00 | 21.00 | 21.00 | 21.00 | 23,813 |
| 2023-07-07 | 21.00 | 21.00 | 21.00 | 21.00 | 45,000 |
| 2023-07-06 | 21.00 | 21.00 | 21.00 | 21.00 | 18,019 |
| 2023-07-05 | 21.00 | 21.00 | 21.00 | 21.00 | 31,590 |
| 2023-07-04 | 21.00 | 21.00 | 21.00 | 21.00 | 220,000 |
| 2023-07-03 | 20.50 | 21.00 | 20.50 | 21.00 | 93,536 |
| 2023-06-30 | 20.50 | 20.50 | 20.50 | 20.50 | 287 |
| 2023-06-29 | 20.50 | 20.50 | 20.50 | 20.50 | 53,775 |
| 2023-06-28 | 20.50 | 20.50 | 20.50 | 20.50 | 38,133 |
| 2023-06-27 | 20.00 | 20.50 | 19.50 | 20.50 | 275,339 |
| 2023-06-26 | 20.50 | 20.50 | 20.00 | 20.00 | 34,303 |
| 2023-06-23 | 21.50 | 21.50 | 20.50 | 20.50 | 73,405 |
| 2023-06-22 | 21.50 | 21.50 | 21.50 | 21.50 | 17,000 |
| 2023-06-21 | 22.00 | 22.00 | 21.50 | 21.50 | 81,741 |
| 2023-06-20 | 22.00 | 22.00 | 22.00 | 22.00 | 19,041 |
| 2023-06-19 | 22.50 | 22.50 | 22.00 | 22.00 | 32,309 |
| 2023-06-16 | 23.50 | 23.50 | 22.50 | 22.50 | 98,929 |
| 2023-06-15 | 24.50 | 24.50 | 23.50 | 23.50 | 77,041 |
| 2023-06-14 | 24.50 | 24.50 | 24.50 | 24.50 | 18,656 |
| 2023-06-13 | 24.50 | 24.50 | 24.50 | 24.50 | 16,271 |
| 2023-06-12 | 24.50 | 24.50 | 24.50 | 24.50 | 13,519 |
| 2023-06-09 | 24.50 | 24.50 | 24.50 | 24.50 | 100,404 |
| 2023-06-08 | 24.50 | 24.50 | 24.50 | 24.50 | 66,746 |
| 2023-06-07 | 24.50 | 24.50 | 24.50 | 24.50 | 12,327 |
| 2023-06-06 | 24.50 | 24.50 | 24.50 | 24.50 | 188,214 |
| 2023-06-05 | 24.50 | 24.50 | 24.50 | 24.50 | 34,231 |
| 2023-06-02 | 24.50 | 24.50 | 24.50 | 24.50 | 15,602 |
| 2023-06-01 | 24.50 | 24.50 | 24.50 | 24.50 | 30,335 |
| 2023-05-31 | 24.50 | 24.50 | 24.50 | 24.50 | 56,006 |
| 2023-05-30 | 24.50 | 24.50 | 24.50 | 24.50 | 114,252 |
| 2023-05-29 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2023-05-26 | 24.50 | 24.50 | 24.50 | 24.50 | 81,822 |
| 2023-05-25 | 24.50 | 24.50 | 24.50 | 24.50 | 874 |
| 2023-05-24 | 26.00 | 26.00 | 24.50 | 24.50 | 226,361 |
| 2023-05-23 | 26.50 | 26.50 | 25.50 | 26.00 | 100,145 |
| 2023-05-22 | 26.50 | 26.50 | 26.50 | 26.50 | 12,336 |
| 2023-05-19 | 28.00 | 28.00 | 26.50 | 26.50 | 131,779 |
| 2023-05-18 | 28.00 | 28.00 | 28.00 | 28.00 | 3,688 |
| 2023-05-17 | 28.00 | 28.00 | 28.00 | 28.00 | 5,471 |
| 2023-05-16 | 28.00 | 28.00 | 28.00 | 28.00 | 6,943 |
| 2023-05-15 | 27.00 | 28.00 | 27.00 | 28.00 | 178,102 |
| 2023-05-12 | 27.00 | 27.00 | 27.00 | 27.00 | 133,321 |
| 2023-05-11 | 27.00 | 28.00 | 28.00 | 28.00 | 138,224 |
| 2023-05-10 | 27.00 | 27.00 | 27.00 | 27.00 | 18,195 |
| 2023-05-09 | 28.00 | 28.00 | 27.00 | 27.00 | 148,834 |
| 2023-05-08 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
| 2023-05-05 | 28.00 | 28.00 | 28.00 | 28.00 | 35,428 |
| 2023-05-04 | 28.00 | 28.00 | 28.00 | 28.00 | 43,405 |
| 2023-05-03 | 28.00 | 28.00 | 28.00 | 28.00 | 56,847 |
| 2023-05-02 | 28.00 | 28.50 | 28.00 | 28.00 | 157,472 |
| 2023-05-01 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
| 2023-04-28 | 27.00 | 28.00 | 27.00 | 28.00 | 199,970 |
| 2023-04-27 | 27.00 | 27.00 | 27.00 | 27.00 | 214,801 |
| 2023-04-26 | 26.50 | 27.00 | 26.50 | 27.00 | 59,484 |
| 2023-04-25 | 28.00 | 28.00 | 25.50 | 26.50 | 512,930 |
| 2023-04-24 | 29.00 | 29.00 | 27.50 | 28.00 | 397,721 |
| 2023-04-21 | 28.00 | 28.00 | 28.00 | 28.00 | 71,581 |
| 2023-04-20 | 28.00 | 29.00 | 28.00 | 28.00 | 76,522 |
| 2023-04-19 | 28.00 | 29.00 | 28.00 | 28.00 | 64,147 |
| 2023-04-18 | 28.00 | 28.00 | 28.00 | 28.00 | 28,891 |
| 2023-04-17 | 26.50 | 28.00 | 26.50 | 28.00 | 1,171,320 |
| 2023-04-14 | 26.50 | 26.50 | 26.50 | 26.50 | 47,418 |
| 2023-04-13 | 26.00 | 27.00 | 26.00 | 26.50 | 100,713 |
| 2023-04-12 | 26.00 | 26.00 | 26.00 | 26.00 | 68,785 |
| 2023-04-11 | 26.50 | 26.50 | 26.00 | 26.00 | 31,536 |
| 2023-04-10 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2023-04-07 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2023-04-06 | 25.00 | 26.50 | 25.00 | 26.50 | 131,179 |
| 2023-04-05 | 25.00 | 25.00 | 25.00 | 25.00 | 99,801 |
| 2023-04-04 | 24.00 | 25.00 | 24.00 | 25.00 | 124,356 |
| 2023-04-03 | 26.50 | 26.50 | 23.50 | 24.00 | 355,323 |
| 2023-03-31 | 27.00 | 27.00 | 26.50 | 26.50 | 313,138 |
| 2023-03-30 | 28.00 | 28.00 | 26.50 | 27.00 | 113,418 |
| 2023-03-29 | 29.00 | 29.00 | 27.00 | 28.00 | 151,473 |
| 2023-03-28 | 29.00 | 29.00 | 29.00 | 29.00 | 157,324 |
| 2023-03-27 | 29.00 | 29.00 | 29.00 | 29.00 | 47,675 |
| 2023-03-24 | 30.00 | 30.00 | 29.00 | 29.00 | 157,094 |
| 2023-03-23 | 30.00 | 30.00 | 30.00 | 30.00 | 55,210 |
| 2023-03-22 | 30.00 | 30.00 | 30.00 | 30.00 | 50,488 |
| 2023-03-21 | 30.00 | 30.00 | 30.00 | 30.00 | 37,164 |
| 2023-03-20 | 30.00 | 30.00 | 30.00 | 30.00 | 118,894 |
| 2023-03-17 | 29.50 | 30.50 | 29.50 | 30.50 | 122,402 |
| 2023-03-16 | 29.50 | 29.50 | 29.50 | 29.50 | 53,058 |
| 2023-03-15 | 31.00 | 31.00 | 29.50 | 29.50 | 133,475 |
| 2023-03-14 | 31.00 | 31.00 | 31.00 | 31.00 | 15,115 |
| 2023-03-13 | 30.70 | 31.00 | 30.70 | 31.00 | 28,608 |
| 2023-03-10 | 32.00 | 32.00 | 30.70 | 30.70 | 264,840 |
| 2023-03-09 | 33.00 | 33.00 | 32.00 | 32.00 | 110,064 |
| 2023-03-08 | 33.00 | 33.00 | 33.00 | 33.00 | 24,804 |
| 2023-03-07 | 34.00 | 34.00 | 33.00 | 33.00 | 194,056 |
| 2023-03-06 | 33.00 | 34.00 | 33.00 | 34.00 | 327,374 |
| 2023-03-03 | 32.00 | 33.00 | 32.00 | 33.00 | 94,125 |
| 2023-03-02 | 32.00 | 32.00 | 32.00 | 32.00 | 58,375 |
| 2023-03-01 | 31.00 | 32.00 | 31.00 | 32.00 | 77,878 |
| 2023-02-28 | 33.00 | 33.00 | 31.00 | 31.00 | 183,690 |
| 2023-02-27 | 32.00 | 33.00 | 32.00 | 33.00 | 614,044 |
| 2023-02-24 | 29.00 | 32.00 | 29.00 | 32.00 | 378,185 |
| 2023-02-23 | 28.00 | 29.00 | 28.00 | 29.00 | 129,405 |
| 2023-02-22 | 29.00 | 29.00 | 27.50 | 28.00 | 121,463 |
| 2023-02-21 | 29.00 | 29.00 | 29.00 | 29.00 | 66,711 |
| 2023-02-20 | 27.00 | 29.00 | 27.00 | 29.00 | 322,513 |
| 2023-02-17 | 29.50 | 29.50 | 27.00 | 27.00 | 511,263 |
| 2023-02-16 | 31.00 | 31.00 | 29.50 | 29.50 | 871,147 |
| 2023-02-15 | 30.00 | 30.00 | 30.00 | 30.00 | 227,054 |
| 2023-02-14 | 30.00 | 30.00 | 30.00 | 30.00 | 174,789 |
| 2023-02-13 | 30.00 | 30.00 | 30.00 | 30.00 | 688,935 |
| 2023-02-10 | 28.00 | 32.50 | 28.00 | 29.50 | 1,785,297 |
| 2023-02-09 | 25.00 | 26.00 | 25.00 | 26.00 | 167,551 |
| 2023-02-08 | 25.00 | 25.00 | 25.00 | 25.00 | 5,528 |
| 2023-02-07 | 25.00 | 25.00 | 25.00 | 25.00 | 952 |
| 2023-02-06 | 25.00 | 25.00 | 25.00 | 25.00 | 9,100 |
| 2023-02-03 | 24.00 | 25.00 | 24.00 | 25.00 | 68,981 |
| 2023-02-02 | 24.00 | 24.00 | 24.00 | 24.00 | 13,010 |
| 2023-02-01 | 24.00 | 24.00 | 24.00 | 24.00 | 45,919 |
| 2023-01-31 | 23.50 | 24.00 | 23.50 | 24.00 | 72,052 |
| 2023-01-30 | 24.00 | 24.00 | 23.50 | 23.50 | 128,359 |
| 2023-01-27 | 27.50 | 27.50 | 23.50 | 24.00 | 423,154 |
| 2023-01-26 | 27.50 | 27.50 | 27.50 | 27.50 | 112,696 |
| 2023-01-25 | 27.00 | 27.50 | 27.00 | 27.50 | 203,431 |
| 2023-01-24 | 25.00 | 27.50 | 25.00 | 27.00 | 274,667 |
| 2023-01-23 | 23.00 | 26.00 | 23.00 | 25.00 | 73,960 |
| 2023-01-20 | 23.00 | 23.00 | 23.00 | 23.00 | 450,955 |
| 2023-01-19 | 23.00 | 23.00 | 23.00 | 23.00 | 40,000 |
| 2023-01-18 | 23.00 | 23.00 | 23.00 | 23.00 | 25,696 |
| 2023-01-17 | 23.00 | 23.00 | 23.00 | 23.00 | 94,140 |
| 2023-01-16 | 23.00 | 23.00 | 23.00 | 23.00 | 15,000 |
| 2023-01-13 | 23.00 | 23.00 | 23.00 | 23.00 | 23,321 |
| 2023-01-12 | 22.00 | 23.00 | 22.00 | 23.00 | 150,365 |
| 2023-01-11 | 21.50 | 22.00 | 21.50 | 22.00 | 3,000 |
| 2023-01-10 | 23.00 | 23.00 | 21.50 | 21.50 | 121,863 |
| 2023-01-09 | 23.00 | 23.00 | 23.00 | 23.00 | 40,836 |
| 2023-01-06 | 23.00 | 23.00 | 23.00 | 23.00 | 47,268 |
| 2023-01-05 | 22.50 | 24.00 | 22.50 | 23.00 | 990,027 |
| 2023-01-04 | 22.00 | 22.00 | 21.00 | 22.00 | 118,138 |
| 2023-01-03 | 19.00 | 22.50 | 19.00 | 22.00 | 362,352 |
| 2023-01-02 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2022-12-30 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2022-12-29 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2022-12-28 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2022-12-27 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2022-12-26 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2022-12-23 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2022-12-22 | 19.00 | 19.00 | 19.00 | 19.00 | 510 |
| 2022-12-21 | 19.00 | 19.00 | 19.00 | 19.00 | 154,458 |
| 2022-12-20 | 20.00 | 20.00 | 19.00 | 19.00 | 88,920 |
| 2022-12-19 | 17.50 | 20.50 | 17.50 | 20.00 | 132,812 |
| 2022-12-16 | 17.50 | 17.50 | 17.50 | 17.50 | 25,000 |
| 2022-12-15 | 17.25 | 17.50 | 17.00 | 17.50 | 74,111 |
| 2022-12-14 | 17.50 | 17.50 | 17.25 | 17.25 | 141,176 |
| 2022-12-13 | 17.25 | 17.50 | 17.25 | 17.50 | 313,382 |
| 2022-12-12 | 14.50 | 17.25 | 14.50 | 17.25 | 1,934,962 |
| 2022-12-09 | 14.00 | 14.50 | 14.00 | 14.50 | 4,158,727 |
| 2022-12-08 | 14.50 | 14.50 | 13.75 | 14.00 | 175,300 |
| 2022-12-07 | 14.50 | 14.50 | 14.50 | 14.50 | 184,000 |
| 2022-12-06 | 14.75 | 14.75 | 14.50 | 14.50 | 22,874 |
| 2022-12-05 | 15.25 | 15.25 | 14.75 | 14.75 | 64,027 |
| 2022-12-02 | 16.00 | 16.00 | 15.25 | 15.25 | 1,449,701 |
| 2022-12-01 | 16.25 | 16.25 | 16.00 | 16.00 | 30,000 |
| 2022-11-30 | 16.25 | 16.25 | 16.25 | 16.25 | 1,859 |
| 2022-11-29 | 16.25 | 16.25 | 16.25 | 16.25 | 4,485 |
| 2022-11-28 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
| 2022-11-25 | 16.25 | 16.25 | 16.25 | 16.25 | 319,628 |
| 2022-11-24 | 16.25 | 16.25 | 16.25 | 16.25 | 505,957 |
| 2022-11-23 | 16.50 | 16.50 | 16.25 | 16.25 | 70,139 |
| 2022-11-22 | 16.50 | 16.50 | 16.50 | 16.50 | 5,706 |
| 2022-11-21 | 16.50 | 16.50 | 16.50 | 16.50 | 40,000 |
| 2022-11-18 | 16.50 | 16.50 | 16.50 | 16.50 | 6,000 |
| 2022-11-17 | 16.50 | 16.50 | 16.50 | 16.50 | 32,409 |
| 2022-11-16 | 16.50 | 16.50 | 16.50 | 16.50 | 359,899 |
| 2022-11-15 | 16.50 | 16.50 | 16.50 | 16.50 | 13,168 |
| 2022-11-14 | 16.25 | 16.50 | 16.25 | 16.50 | 51,235 |
| 2022-11-11 | 16.00 | 16.25 | 16.00 | 16.25 | 135,507 |
| 2022-11-10 | 16.00 | 16.00 | 16.00 | 16.00 | 41,053 |
| 2022-11-09 | 15.50 | 16.00 | 14.75 | 16.00 | 1,101,883 |
| 2022-11-08 | 17.00 | 17.00 | 14.50 | 15.50 | 449,442 |
| 2022-11-07 | 16.50 | 17.00 | 16.50 | 17.00 | 30,374 |
| 2022-11-04 | 17.50 | 17.50 | 16.50 | 16.50 | 170,942 |
| 2022-11-03 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
| 2022-11-02 | 18.00 | 18.00 | 17.50 | 17.50 | 9,228 |
| 2022-11-01 | 18.00 | 18.00 | 18.00 | 18.00 | 4,000 |
| 2022-10-31 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2022-10-28 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2022-10-27 | 18.00 | 18.00 | 18.00 | 18.00 | 18,100 |
| 2022-10-26 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2022-10-25 | 18.00 | 18.00 | 18.00 | 18.00 | 5,000 |
| 2022-10-24 | 18.00 | 18.00 | 18.00 | 18.00 | 10,016 |
| 2022-10-21 | 18.00 | 18.00 | 18.00 | 18.00 | 44,327 |
| 2022-10-20 | 18.00 | 18.00 | 18.00 | 18.00 | 60 |
| 2022-10-19 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2022-10-18 | 18.00 | 18.00 | 18.00 | 18.00 | 37,041 |
| 2022-10-17 | 18.00 | 18.00 | 18.00 | 18.00 | 210,000 |
| 2022-10-14 | 18.00 | 18.00 | 18.00 | 18.00 | 65,055 |
| 2022-10-13 | 19.50 | 19.50 | 17.00 | 17.50 | 417,517 |
| 2022-10-12 | 19.50 | 19.50 | 19.50 | 19.50 | 7,267 |
| 2022-10-11 | 19.50 | 19.50 | 19.50 | 19.50 | 17,000 |
| 2022-10-10 | 19.50 | 19.50 | 19.50 | 19.50 | 1,013 |
| 2022-10-07 | 19.50 | 19.50 | 19.50 | 19.50 | 7,306 |
| 2022-10-06 | 19.50 | 20.00 | 20.00 | 19.50 | 1,318 |
| 2022-10-05 | 20.50 | 20.50 | 19.50 | 19.50 | 36,776 |
| 2022-10-04 | 20.50 | 20.50 | 20.50 | 20.50 | 654,707 |
| 2022-10-03 | 20.50 | 20.50 | 20.50 | 20.50 | 20,519 |
| 2022-09-30 | 21.00 | 21.00 | 20.50 | 20.50 | 56,519 |
| 2022-09-29 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2022-09-28 | 21.00 | 21.00 | 21.00 | 21.00 | 2,485 |
| 2022-09-27 | 21.00 | 21.00 | 21.00 | 21.00 | 49,000 |
| 2022-09-26 | 21.00 | 21.00 | 21.00 | 21.00 | 61,475 |
| 2022-09-23 | 21.00 | 21.00 | 20.00 | 21.00 | 4,163,178 |
| 2022-09-22 | 21.50 | 21.50 | 21.00 | 21.00 | 121,250 |
| 2022-09-21 | 21.50 | 21.50 | 21.50 | 21.50 | 25,455 |
| 2022-09-20 | 21.50 | 21.50 | 21.50 | 21.50 | 60,424 |
| 2022-09-19 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2022-09-16 | 20.00 | 21.50 | 20.00 | 21.50 | 192,977 |
| 2022-09-15 | 20.00 | 20.00 | 20.00 | 20.00 | 42,943 |
| 2022-09-14 | 19.00 | 20.00 | 19.00 | 20.00 | 132,932 |
| 2022-09-13 | 20.00 | 20.00 | 19.00 | 19.00 | 36,500 |
| 2022-09-12 | 20.50 | 20.00 | 20.00 | 20.00 | 115,361 |
| 2022-09-09 | 20.50 | 20.50 | 20.50 | 20.50 | 55,000 |
| 2022-09-08 | 20.50 | 20.50 | 20.50 | 20.50 | 26,013 |
| 2022-09-07 | 22.50 | 22.50 | 20.50 | 20.50 | 245,740 |
| 2022-09-06 | 21.50 | 22.50 | 21.50 | 22.50 | 71,961 |
| 2022-09-05 | 21.50 | 21.50 | 21.50 | 21.50 | 3,000 |
| 2022-09-02 | 21.50 | 21.50 | 21.50 | 21.50 | 11,026 |
| 2022-09-01 | 21.50 | 21.50 | 21.50 | 21.50 | 67,164 |
| 2022-08-31 | 23.50 | 23.50 | 21.50 | 21.50 | 115,402 |
| 2022-08-30 | 24.00 | 24.00 | 24.00 | 24.00 | 221,060 |
| 2022-08-29 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2022-08-26 | 24.00 | 24.00 | 24.00 | 24.00 | 21,070 |
| 2022-08-25 | 24.00 | 24.00 | 24.00 | 24.00 | 1,711 |
| 2022-08-24 | 24.00 | 24.00 | 24.00 | 24.00 | 37,535 |
| 2022-08-23 | 24.50 | 24.50 | 22.50 | 24.00 | 130,132 |
| 2022-08-22 | 24.50 | 24.50 | 24.00 | 24.50 | 89,712 |
| 2022-08-19 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2022-08-18 | 25.00 | 25.00 | 24.50 | 24.50 | 46,048 |
| 2022-08-17 | 25.00 | 25.00 | 25.00 | 25.00 | 43,000 |
| 2022-08-16 | 25.00 | 25.00 | 25.00 | 25.00 | 58,359 |
| 2022-08-15 | 23.50 | 25.00 | 23.50 | 25.00 | 277,285 |
| 2022-08-12 | 27.50 | 27.50 | 23.50 | 23.50 | 941,444 |
| 2022-08-11 | 30.00 | 30.00 | 25.50 | 27.50 | 493,202 |
| 2022-08-10 | 29.00 | 29.00 | 29.00 | 29.00 | 14,798 |
| 2022-08-09 | 29.00 | 29.00 | 29.00 | 29.00 | 24,302 |
| 2022-08-08 | 29.00 | 29.00 | 29.00 | 29.00 | 7,925 |
| 2022-08-05 | 29.00 | 29.00 | 29.00 | 29.00 | 10,258 |
| 2022-08-04 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
| 2022-08-03 | 29.00 | 29.00 | 29.00 | 29.00 | 30,000 |
| 2022-08-02 | 29.00 | 29.00 | 29.00 | 29.00 | 33,005 |
| 2022-08-01 | 29.50 | 29.50 | 28.00 | 29.00 | 54,148 |
| 2022-07-29 | 30.00 | 30.00 | 29.00 | 29.00 | 100,547 |
| 2022-07-28 | 30.00 | 30.00 | 30.00 | 30.00 | 188,480 |
| 2022-07-27 | 30.00 | 30.00 | 30.00 | 30.00 | 10,000 |
| 2022-07-26 | 31.50 | 31.50 | 30.00 | 30.00 | 53,902 |
| 2022-07-25 | 32.00 | 32.00 | 31.50 | 31.50 | 28,787 |
| 2022-07-22 | 32.00 | 32.00 | 32.00 | 32.00 | 5,303 |
| 2022-07-21 | 32.00 | 32.00 | 32.00 | 32.00 | 5,654 |
| 2022-07-20 | 32.00 | 32.00 | 32.00 | 32.00 | 92,681 |
| 2022-07-19 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2022-07-18 | 32.00 | 32.00 | 32.00 | 32.00 | 8,526 |
| 2022-07-15 | 33.00 | 33.00 | 32.00 | 32.00 | 32,071 |
| 2022-07-14 | 33.00 | 33.00 | 33.00 | 33.00 | 3,030 |
| 2022-07-13 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
| 2022-07-12 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
| 2022-07-11 | 33.00 | 33.00 | 33.00 | 33.00 | 5,939 |
| 2022-07-08 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
| 2022-07-07 | 33.00 | 33.00 | 33.00 | 33.00 | 4,901 |
| 2022-07-06 | 33.50 | 33.50 | 33.00 | 33.00 | 4,961 |
| 2022-07-05 | 33.50 | 33.50 | 33.50 | 33.50 | 2,456 |
| 2022-07-04 | 35.00 | 35.00 | 33.50 | 33.50 | 21,738 |
| 2022-07-01 | 35.00 | 35.00 | 35.00 | 35.00 | 7,104 |
| 2022-06-30 | 35.00 | 35.00 | 35.00 | 35.00 | 15,747 |
| 2022-06-29 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
| 2022-06-28 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
| 2022-06-27 | 35.00 | 35.00 | 35.00 | 35.00 | 603 |
| 2022-06-24 | 35.00 | 35.00 | 35.00 | 35.00 | 15,000 |
| 2022-06-23 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
| 2022-06-22 | 35.00 | 35.00 | 35.00 | 35.00 | 3,216 |
| 2022-06-21 | 35.00 | 35.00 | 35.00 | 35.00 | 2,646 |
| 2022-06-20 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
| 2022-06-17 | 35.00 | 35.00 | 35.00 | 35.00 | 17,083 |
| 2022-06-16 | 35.00 | 35.00 | 35.00 | 35.00 | 7,400 |
| 2022-06-15 | 35.00 | 35.00 | 35.00 | 35.00 | 10,992 |
| 2022-06-14 | 35.00 | 35.00 | 35.00 | 35.00 | 80,087 |
| 2022-06-13 | 36.00 | 36.00 | 35.00 | 35.00 | 183,028 |
| 2022-06-10 | 34.00 | 36.00 | 33.00 | 36.00 | 363,611 |
| 2022-06-09 | 34.00 | 34.00 | 34.00 | 34.00 | 23,367 |
| 2022-06-08 | 34.50 | 34.50 | 34.00 | 34.00 | 279,755 |
| 2022-06-07 | 36.00 | 36.00 | 34.50 | 34.50 | 205,846 |
| 2022-06-06 | 36.00 | 36.00 | 36.00 | 36.00 | 9,997 |
| 2022-06-03 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2022-06-02 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2022-06-01 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2022-05-31 | 36.00 | 36.00 | 36.00 | 36.00 | 10,736 |
| 2022-05-30 | 36.00 | 36.00 | 36.00 | 36.00 | 45,836 |
| 2022-05-27 | 36.00 | 36.00 | 36.00 | 36.00 | 94,255 |
| 2022-05-26 | 36.00 | 36.00 | 36.00 | 36.00 | 100,000 |
| 2022-05-25 | 36.00 | 36.00 | 36.00 | 36.00 | 810 |
| 2022-05-24 | 36.00 | 36.00 | 36.00 | 36.00 | 100,000 |
| 2022-05-23 | 36.00 | 36.00 | 36.00 | 36.00 | 9,240 |
| 2022-05-20 | 35.50 | 36.00 | 35.50 | 36.00 | 57,275 |
| 2022-05-19 | 35.50 | 35.50 | 35.50 | 35.50 | 1,696 |
| 2022-05-18 | 35.50 | 35.50 | 35.50 | 35.50 | 25,895 |
| 2022-05-17 | 35.50 | 35.50 | 35.50 | 35.50 | 18,914 |
| 2022-05-16 | 35.50 | 35.50 | 35.50 | 35.50 | 1,500 |
| 2022-05-13 | 35.50 | 35.50 | 35.50 | 35.50 | 6,450 |
| 2022-05-12 | 35.50 | 35.50 | 35.50 | 35.50 | 22,197 |
| 2022-05-11 | 36.50 | 36.50 | 36.50 | 36.50 | 77,000 |
| 2022-05-10 | 36.50 | 36.50 | 36.50 | 36.50 | 89,418 |
| 2022-05-09 | 36.50 | 36.50 | 36.50 | 36.50 | 92,215 |
| 2022-05-06 | 37.00 | 36.50 | 36.00 | 36.50 | 186,927 |
| 2022-05-05 | 38.00 | 38.00 | 37.00 | 37.00 | 48,060 |
| 2022-05-04 | 36.50 | 38.00 | 36.50 | 38.00 | 95,073 |
| 2022-05-03 | 36.50 | 36.50 | 36.50 | 36.50 | 0 |
| 2022-05-02 | 36.50 | 36.50 | 36.50 | 36.50 | 0 |
| 2022-04-29 | 38.00 | 38.00 | 36.50 | 36.50 | 20,184 |
| 2022-04-28 | 38.00 | 38.00 | 38.00 | 38.00 | 74,925 |
| 2022-04-27 | 38.00 | 38.00 | 38.00 | 38.00 | 101,280 |
| 2022-04-26 | 38.50 | 38.50 | 38.00 | 38.00 | 70,315 |
| 2022-04-25 | 38.50 | 38.50 | 38.50 | 38.50 | 22,586 |
| 2022-04-22 | 39.00 | 39.00 | 39.00 | 39.00 | 67,411 |
| 2022-04-21 | 39.00 | 39.00 | 39.00 | 39.00 | 5,000 |
| 2022-04-20 | 39.00 | 39.00 | 39.00 | 39.00 | 3,367 |
| 2022-04-19 | 39.00 | 39.00 | 39.00 | 39.00 | 11,247 |
| 2022-04-18 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
| 2022-04-15 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
| 2022-04-14 | 39.00 | 39.00 | 39.00 | 39.00 | 14,029 |
| 2022-04-13 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
| 2022-04-12 | 39.00 | 39.00 | 37.00 | 39.00 | 7,317 |
| 2022-04-11 | 39.00 | 39.00 | 39.00 | 39.00 | 10,000 |
| 2022-04-08 | 39.00 | 39.00 | 39.00 | 39.00 | 9,590 |
| 2022-04-07 | 39.00 | 39.00 | 39.00 | 39.00 | 10,000 |
| 2022-04-06 | 39.00 | 39.00 | 39.00 | 39.00 | 10,934 |
| 2022-04-05 | 39.00 | 39.00 | 39.00 | 39.00 | 6,732 |
| 2022-04-04 | 39.00 | 39.00 | 39.00 | 39.00 | 26,651 |
| 2022-04-01 | 38.50 | 39.00 | 38.50 | 39.00 | 17,803 |
| 2022-03-31 | 40.00 | 40.00 | 37.00 | 38.50 | 292,961 |
| 2022-03-30 | 40.50 | 40.50 | 39.50 | 40.00 | 118,253 |
| 2022-03-29 | 42.00 | 42.00 | 40.50 | 40.50 | 57,490 |
| 2022-03-28 | 42.00 | 42.00 | 42.00 | 42.00 | 34,000 |
| 2022-03-25 | 42.00 | 42.00 | 42.00 | 42.00 | 29,228 |
| 2022-03-24 | 42.50 | 42.50 | 42.00 | 42.00 | 103,300 |
| 2022-03-23 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
| 2022-03-22 | 42.50 | 42.50 | 42.50 | 42.50 | 29,710 |
| 2022-03-21 | 40.00 | 42.50 | 40.00 | 42.50 | 90,873 |
| 2022-03-18 | 40.00 | 40.00 | 40.00 | 40.00 | 30,970 |
| 2022-03-17 | 40.00 | 40.00 | 40.00 | 40.00 | 26,758 |
| 2022-03-16 | 40.00 | 40.00 | 40.00 | 40.00 | 34,788 |
| 2022-03-15 | 39.00 | 42.00 | 39.00 | 40.00 | 268,133 |
| 2022-03-14 | 38.50 | 38.50 | 38.50 | 38.50 | 123,460 |
| 2022-03-11 | 38.50 | 38.50 | 38.50 | 38.50 | 1,410 |
| 2022-03-10 | 39.50 | 39.50 | 38.50 | 38.50 | 496,421 |
| 2022-03-09 | 38.50 | 40.00 | 38.50 | 39.50 | 139,483 |
| 2022-03-08 | 38.50 | 39.00 | 38.50 | 38.50 | 42,707 |
| 2022-03-07 | 41.00 | 41.00 | 38.50 | 38.50 | 61,207 |
| 2022-03-04 | 42.00 | 42.00 | 40.00 | 41.00 | 39,168 |
| 2022-03-03 | 42.50 | 42.50 | 42.00 | 42.00 | 4,126 |
| 2022-03-02 | 42.50 | 42.50 | 42.50 | 42.50 | 49,333 |
| 2022-03-01 | 43.00 | 43.00 | 42.50 | 42.50 | 98,045 |
| 2022-02-28 | 43.00 | 43.00 | 43.00 | 43.00 | 105,415 |
| 2022-02-25 | 42.50 | 43.50 | 42.50 | 43.00 | 143,889 |
| 2022-02-24 | 44.00 | 44.00 | 42.50 | 42.50 | 53,351 |
| 2022-02-23 | 44.50 | 44.50 | 44.50 | 44.50 | 33,078 |
| 2022-02-22 | 46.50 | 46.50 | 44.00 | 44.00 | 364,498 |
| 2022-02-21 | 46.50 | 46.50 | 46.50 | 46.50 | 310,521 |
| 2022-02-18 | 46.00 | 47.00 | 45.00 | 46.50 | 111,890 |
| 2022-02-17 | 46.00 | 47.00 | 47.00 | 46.00 | 619,886 |
| 2022-02-16 | 44.00 | 44.00 | 44.00 | 44.00 | 62,982 |
| 2022-02-15 | 44.00 | 44.00 | 44.00 | 44.00 | 12,656 |
| 2022-02-14 | 45.50 | 45.50 | 44.00 | 44.00 | 55,337 |
| 2022-02-11 | 46.50 | 46.50 | 45.50 | 45.50 | 173,208 |
| 2022-02-10 | 46.50 | 46.50 | 46.50 | 46.50 | 0 |
| 2022-02-09 | 46.50 | 46.50 | 46.50 | 46.50 | 113,442 |
| 2022-02-08 | 47.00 | 47.00 | 46.50 | 47.00 | 11,194 |
| 2022-02-07 | 47.00 | 47.00 | 47.00 | 47.00 | 91,955 |
| 2022-02-04 | 47.00 | 47.00 | 47.00 | 47.00 | 22,468 |
| 2022-02-03 | 47.00 | 47.00 | 47.00 | 47.00 | 91,993 |
| 2022-02-02 | 46.50 | 47.00 | 46.50 | 47.00 | 31,082 |
| 2022-02-01 | 46.00 | 46.50 | 45.00 | 46.50 | 912,863 |
| 2022-01-31 | 43.50 | 42.00 | 42.00 | 43.50 | 55,091 |
| 2022-01-28 | 45.00 | 45.00 | 43.00 | 43.50 | 110,425 |
| 2022-01-27 | 45.00 | 45.00 | 45.00 | 45.00 | 86,686 |
| 2022-01-26 | 45.00 | 45.00 | 45.00 | 45.00 | 29,489 |
| 2022-01-25 | 45.00 | 45.00 | 45.00 | 45.00 | 1,500 |
| 2022-01-24 | 47.50 | 47.00 | 44.50 | 44.50 | 121,780 |
| 2022-01-21 | 48.50 | 48.50 | 47.50 | 47.50 | 55,822 |
| 2022-01-20 | 48.50 | 48.50 | 48.50 | 48.50 | 1,440 |
| 2022-01-19 | 49.00 | 49.00 | 48.50 | 48.50 | 60,812 |
| 2022-01-18 | 49.00 | 49.00 | 49.00 | 49.00 | 51,428 |
| 2022-01-17 | 51.00 | 51.00 | 48.50 | 49.00 | 254,455 |
| 2022-01-14 | 51.00 | 51.00 | 51.00 | 51.00 | 281,500 |
| 2022-01-13 | 51.50 | 51.50 | 51.50 | 51.50 | 29,187 |
| 2022-01-12 | 51.50 | 51.50 | 51.50 | 51.50 | 188,114 |
| 2022-01-11 | 52.00 | 52.00 | 51.50 | 51.50 | 34,016 |
| 2022-01-10 | 53.50 | 53.50 | 52.00 | 52.00 | 90,608 |
| 2022-01-07 | 53.50 | 53.50 | 53.50 | 53.50 | 164,529 |
| 2022-01-06 | 54.00 | 54.00 | 53.50 | 53.50 | 23,052 |
| 2022-01-05 | 54.00 | 54.00 | 54.00 | 54.00 | 226,844 |
| 2022-01-04 | 51.00 | 54.00 | 51.00 | 54.00 | 191,900 |
| 2022-01-03 | 51.00 | 51.00 | 51.00 | 51.00 | 0 |
| 2021-12-31 | 50.50 | 51.00 | 50.50 | 51.00 | 8,008 |
| 2021-12-30 | 47.50 | 50.00 | 47.50 | 50.00 | 101,011 |
| 2021-12-29 | 47.50 | 47.50 | 47.50 | 47.50 | 1,926 |
| 2021-12-28 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
| 2021-12-27 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
| 2021-12-24 | 47.50 | 47.50 | 47.50 | 47.50 | 9,382 |
| 2021-12-23 | 47.00 | 47.50 | 47.00 | 47.50 | 31,822 |
| 2021-12-22 | 45.50 | 47.00 | 45.50 | 47.00 | 24,474 |
| 2021-12-21 | 44.50 | 45.50 | 44.50 | 45.50 | 58,323 |
| 2021-12-20 | 44.50 | 44.50 | 44.50 | 44.50 | 21,100 |
| 2021-12-17 | 46.00 | 46.00 | 44.50 | 44.50 | 77,129 |
| 2021-12-16 | 46.00 | 46.00 | 44.50 | 46.00 | 162,918 |
| 2021-12-15 | 48.50 | 48.50 | 46.00 | 46.00 | 993,388 |
| 2021-12-14 | 49.50 | 49.50 | 48.00 | 48.50 | 180,792 |
| 2021-12-13 | 51.00 | 51.00 | 49.50 | 49.50 | 30,909 |
| 2021-12-10 | 51.00 | 51.00 | 51.00 | 51.00 | 8,673 |
| 2021-12-09 | 51.50 | 51.50 | 51.00 | 51.00 | 46,550 |
| 2021-12-08 | 51.50 | 51.50 | 51.50 | 51.50 | 26,050 |
| 2021-12-07 | 51.50 | 51.50 | 51.50 | 51.50 | 84,758 |
| 2021-12-06 | 51.00 | 51.50 | 51.00 | 51.50 | 84,195 |
| 2021-12-03 | 51.00 | 51.00 | 51.00 | 51.00 | 11,100 |
| 2021-12-02 | 51.00 | 51.00 | 51.00 | 51.00 | 14,051 |
| 2021-12-01 | 47.00 | 51.00 | 47.00 | 51.00 | 331,121 |
| 2021-11-30 | 47.00 | 47.00 | 47.00 | 47.00 | 1,177 |
| 2021-11-29 | 47.00 | 47.00 | 47.00 | 47.00 | 11,931,918 |
| 2021-11-26 | 47.00 | 47.50 | 46.00 | 47.00 | 30,925 |
| 2021-11-25 | 48.00 | 48.00 | 48.00 | 48.00 | 3,190 |
| 2021-11-24 | 48.50 | 48.50 | 48.00 | 48.00 | 10,284 |
| 2021-11-23 | 48.50 | 48.50 | 48.50 | 48.50 | 11,450 |
| 2021-11-22 | 49.00 | 49.00 | 48.50 | 48.50 | 14,881 |
| 2021-11-19 | 49.50 | 49.50 | 49.00 | 49.00 | 30,041 |
| 2021-11-18 | 49.00 | 49.50 | 48.50 | 49.50 | 33,396 |
| 2021-11-17 | 49.00 | 49.00 | 48.00 | 49.00 | 6,758 |
| 2021-11-16 | 49.00 | 49.00 | 49.00 | 49.00 | 1,031 |
| 2021-11-15 | 50.00 | 50.00 | 49.00 | 49.00 | 30,289 |
| 2021-11-12 | 50.00 | 50.00 | 50.00 | 50.00 | 35,698 |
| 2021-11-11 | 50.00 | 50.00 | 50.00 | 50.00 | 31,244 |
| 2021-11-10 | 49.00 | 50.50 | 49.00 | 50.00 | 77,752 |
| 2021-11-09 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
| 2021-11-08 | 49.00 | 49.00 | 49.00 | 49.00 | 36,614 |
| 2021-11-05 | 49.00 | 49.00 | 49.00 | 49.00 | 57,186 |
| 2021-11-04 | 49.00 | 49.00 | 49.00 | 49.00 | 36,337 |
| 2021-11-03 | 49.00 | 49.00 | 49.00 | 49.00 | 13,877 |
| 2021-11-02 | 49.50 | 49.50 | 49.50 | 49.50 | 44,318 |
| 2021-11-01 | 49.50 | 49.50 | 49.50 | 49.50 | 69,549 |
| 2021-10-29 | 50.00 | 50.00 | 49.50 | 49.50 | 14,975 |
| 2021-10-28 | 49.50 | 49.20 | 49.20 | 50.00 | 154,645 |
| 2021-10-27 | 46.50 | 47.50 | 46.50 | 47.50 | 70,253 |
| 2021-10-26 | 48.00 | 48.00 | 46.50 | 46.50 | 75,472 |
| 2021-10-25 | 50.50 | 50.50 | 48.00 | 48.00 | 37,298 |
| 2021-10-22 | 50.50 | 50.50 | 50.50 | 50.50 | 42,655 |
| 2021-10-21 | 50.50 | 50.50 | 50.50 | 50.50 | 10,357 |
| 2021-10-20 | 50.50 | 50.50 | 50.50 | 50.50 | 12,478 |
| 2021-10-19 | 50.50 | 50.50 | 50.50 | 50.50 | 12,772 |
| 2021-10-18 | 52.00 | 52.00 | 50.50 | 50.50 | 87,747 |
| 2021-10-15 | 52.00 | 52.00 | 52.00 | 52.00 | 17,911 |
| 2021-10-14 | 52.00 | 52.00 | 52.00 | 52.00 | 15,863 |
| 2021-10-13 | 52.00 | 52.00 | 52.00 | 52.00 | 0 |
| 2021-10-12 | 52.00 | 52.00 | 52.00 | 52.00 | 11,739 |
| 2021-10-11 | 52.00 | 52.00 | 52.00 | 52.00 | 80,631 |
| 2021-10-08 | 53.00 | 53.00 | 52.00 | 52.00 | 20,262 |
| 2021-10-07 | 53.50 | 53.50 | 51.50 | 53.00 | 82,099 |
| 2021-10-06 | 54.50 | 54.50 | 53.50 | 53.50 | 46,500 |
| 2021-10-05 | 54.50 | 54.50 | 54.50 | 54.50 | 10,776 |
| 2021-10-04 | 54.50 | 54.50 | 54.50 | 54.50 | 26,868 |
| 2021-10-01 | 55.50 | 55.50 | 54.50 | 54.50 | 7,597 |
| 2021-09-30 | 56.00 | 56.00 | 55.50 | 55.50 | 20,522 |
| 2021-09-29 | 57.00 | 57.00 | 56.00 | 56.00 | 46,641 |
| 2021-09-28 | 57.00 | 57.00 | 56.00 | 57.00 | 16,493 |
| 2021-09-27 | 57.00 | 57.00 | 56.00 | 57.00 | 45,707 |
| 2021-09-24 | 56.50 | 57.00 | 57.00 | 57.00 | 70,895 |
| 2021-09-23 | 56.50 | 56.50 | 56.50 | 56.50 | 27,895 |
| 2021-09-22 | 58.00 | 58.00 | 56.50 | 56.50 | 143,968 |
| 2021-09-21 | 53.50 | 58.00 | 53.50 | 58.00 | 504,741 |
| 2021-09-20 | 54.00 | 54.00 | 50.50 | 52.00 | 121,233 |
| 2021-09-17 | 55.50 | 55.50 | 54.00 | 54.00 | 25,868 |
| 2021-09-16 | 55.00 | 55.50 | 55.00 | 55.50 | 53,806 |
| 2021-09-15 | 54.50 | 55.00 | 54.50 | 55.00 | 110,114 |
| 2021-09-14 | 54.00 | 54.50 | 54.00 | 54.50 | 36,406 |
| 2021-09-13 | 53.00 | 54.00 | 52.50 | 54.00 | 129,472 |
| 2021-09-10 | 53.50 | 53.50 | 53.00 | 53.00 | 47,012 |
| 2021-09-09 | 54.50 | 54.50 | 53.50 | 53.50 | 125,931 |
| 2021-09-08 | 57.50 | 57.50 | 54.50 | 54.50 | 117,467 |
| 2021-09-07 | 57.50 | 57.50 | 57.50 | 57.50 | 28,376 |
| 2021-09-06 | 56.00 | 57.50 | 56.00 | 57.50 | 132,483 |
| 2021-09-03 | 56.00 | 56.00 | 55.50 | 56.00 | 114,039 |
| 2021-09-02 | 56.50 | 56.50 | 56.00 | 56.00 | 13,936 |
| 2021-09-01 | 56.50 | 56.50 | 56.50 | 56.50 | 24,624 |
| 2021-08-31 | 56.50 | 56.50 | 56.50 | 56.50 | 26,454 |
| 2021-08-30 | 56.50 | 56.50 | 56.50 | 56.50 | 0 |
| 2021-08-27 | 59.00 | 59.00 | 56.50 | 56.50 | 52,150 |
| 2021-08-26 | 59.00 | 59.00 | 59.00 | 59.00 | 49,027 |
| 2021-08-25 | 59.00 | 59.00 | 59.00 | 59.00 | 4,457 |
| 2021-08-24 | 59.00 | 59.00 | 59.00 | 59.00 | 65,325 |
| 2021-08-23 | 59.00 | 59.00 | 59.00 | 59.00 | 2,540 |
| 2021-08-20 | 58.00 | 59.00 | 58.00 | 59.00 | 102,560 |
| 2021-08-19 | 60.50 | 61.00 | 56.00 | 58.00 | 95,184 |
| 2021-08-18 | 61.50 | 61.50 | 60.50 | 60.50 | 82,499 |
| 2021-08-17 | 61.50 | 61.50 | 61.50 | 61.50 | 9,129 |
| 2021-08-16 | 64.00 | 64.40 | 61.50 | 61.50 | 26,469 |
| 2021-08-13 | 66.00 | 66.50 | 64.00 | 64.00 | 207,999 |
| 2021-08-12 | 65.50 | 66.50 | 65.50 | 66.00 | 126,601 |
| 2021-08-11 | 63.50 | 63.50 | 62.00 | 63.50 | 41,872 |
| 2021-08-10 | 63.50 | 63.50 | 63.50 | 63.50 | 14,575 |
| 2021-08-09 | 63.00 | 63.50 | 62.00 | 63.50 | 58,123 |
| 2021-08-06 | 62.00 | 63.00 | 62.00 | 63.00 | 44,497 |
| 2021-08-05 | 59.50 | 62.00 | 59.50 | 62.00 | 97,500 |
| 2021-08-04 | 59.50 | 59.50 | 59.50 | 59.50 | 13,933 |
| 2021-08-03 | 59.50 | 59.50 | 59.50 | 59.50 | 51,271 |
| 2021-08-02 | 59.00 | 59.50 | 59.00 | 59.50 | 13,351 |
| 2021-07-30 | 62.00 | 62.00 | 59.00 | 59.00 | 95,383 |
| 2021-07-29 | 58.00 | 62.50 | 58.00 | 62.00 | 111,910 |
| 2021-07-28 | 58.00 | 58.00 | 58.00 | 58.00 | 139,839 |
| 2021-07-27 | 58.00 | 58.00 | 58.00 | 58.00 | 8,880 |
| 2021-07-26 | 58.00 | 58.00 | 58.00 | 58.00 | 72,634 |
| 2021-07-23 | 56.50 | 58.00 | 56.50 | 58.00 | 58,711 |
| 2021-07-22 | 55.00 | 56.50 | 55.00 | 56.50 | 106,358 |
| 2021-07-21 | 55.00 | 55.00 | 55.00 | 55.00 | 0 |
| 2021-07-20 | 55.00 | 55.00 | 55.00 | 55.00 | 886 |
| 2021-07-19 | 56.00 | 56.00 | 54.00 | 55.00 | 112,363 |
| 2021-07-16 | 55.00 | 55.00 | 55.00 | 55.00 | 85,346 |
| 2021-07-15 | 56.50 | 56.50 | 55.00 | 55.00 | 56,741 |
| 2021-07-14 | 57.50 | 57.50 | 55.50 | 55.50 | 35,000 |
| 2021-07-13 | 57.50 | 57.50 | 57.50 | 57.50 | 7,490 |
| 2021-07-12 | 57.00 | 57.50 | 57.00 | 57.50 | 21,122 |
| 2021-07-09 | 57.00 | 57.00 | 57.00 | 57.00 | 104,709 |
| 2021-07-08 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
| 2021-07-07 | 57.00 | 57.00 | 57.00 | 57.00 | 195 |
| 2021-07-06 | 57.00 | 57.00 | 57.00 | 57.00 | 8,537 |
| 2021-07-05 | 55.00 | 57.00 | 55.00 | 57.00 | 65,570 |
| 2021-07-02 | 54.00 | 55.00 | 54.00 | 55.00 | 65,168 |
| 2021-07-01 | 55.50 | 55.50 | 54.00 | 54.00 | 59,275 |
| 2021-06-30 | 55.50 | 55.50 | 55.50 | 55.50 | 35,223 |
| 2021-06-29 | 56.50 | 56.50 | 55.50 | 55.50 | 73,768 |
| 2021-06-28 | 57.00 | 57.00 | 56.00 | 56.50 | 181,520 |
| 2021-06-25 | 59.50 | 59.50 | 57.00 | 57.00 | 72,749 |
| 2021-06-24 | 59.50 | 59.50 | 59.50 | 59.50 | 28,534 |
| 2021-06-23 | 59.50 | 59.50 | 59.50 | 59.50 | 29,879 |
| 2021-06-22 | 61.00 | 61.00 | 60.50 | 60.50 | 112,588 |
| 2021-06-21 | 60.50 | 61.00 | 59.50 | 61.00 | 150,653 |
| 2021-06-18 | 62.00 | 62.00 | 60.50 | 60.50 | 104,012 |
| 2021-06-17 | 63.00 | 63.00 | 62.00 | 62.00 | 29,315 |
| 2021-06-16 | 62.50 | 63.00 | 62.50 | 63.00 | 147,557 |
| 2021-06-15 | 63.00 | 63.00 | 62.50 | 62.50 | 17,640 |
| 2021-06-14 | 63.00 | 63.00 | 63.00 | 63.00 | 5,425 |
| 2021-06-11 | 63.00 | 63.00 | 63.00 | 63.00 | 410 |
| 2021-06-10 | 63.50 | 63.50 | 63.00 | 63.00 | 22,655 |
| 2021-06-09 | 63.50 | 63.50 | 63.50 | 63.50 | 16,850 |
| 2021-06-08 | 63.50 | 63.50 | 63.50 | 63.50 | 1,716 |
| 2021-06-07 | 63.50 | 63.50 | 63.50 | 63.50 | 29,548 |
| 2021-06-04 | 63.50 | 63.50 | 63.50 | 63.50 | 9,287 |
| 2021-06-03 | 63.50 | 63.50 | 63.50 | 63.50 | 10,534 |
| 2021-06-02 | 63.50 | 63.50 | 63.50 | 63.50 | 7,114 |
| 2021-06-01 | 63.50 | 63.50 | 63.50 | 63.50 | 23,809 |
| 2021-05-28 | 63.00 | 63.50 | 63.00 | 63.50 | 24,170 |
| 2021-05-27 | 63.00 | 63.00 | 63.00 | 63.00 | 12,319 |
| 2021-05-26 | 62.50 | 63.00 | 62.50 | 63.00 | 110,398 |
| 2021-05-25 | 61.00 | 61.00 | 61.00 | 62.50 | 36,085 |
| 2021-05-24 | 61.00 | 62.50 | 61.00 | 62.50 | 8,343 |
| 2021-05-21 | 61.00 | 61.00 | 61.00 | 61.00 | 8,294 |
| 2021-05-20 | 61.00 | 61.00 | 61.00 | 61.00 | 11,096 |
| 2021-05-19 | 61.00 | 61.00 | 61.00 | 61.00 | 28,966 |
| 2021-05-18 | 61.00 | 61.00 | 61.00 | 61.00 | 10,587 |
| 2021-05-17 | 61.00 | 61.00 | 61.00 | 61.00 | 27,361 |
| 2021-05-14 | 61.00 | 61.00 | 61.00 | 61.00 | 88,976 |
| 2021-05-13 | 63.50 | 65.50 | 61.00 | 61.00 | 263,184 |
| 2021-05-12 | 64.00 | 65.00 | 64.00 | 65.00 | 92,228 |
| 2021-05-11 | 64.00 | 64.50 | 64.00 | 64.00 | 51,117 |
| 2021-05-10 | 64.00 | 64.50 | 64.00 | 64.00 | 186,487 |
| 2021-05-07 | 63.00 | 64.00 | 63.00 | 64.00 | 150,352 |
| 2021-05-06 | 63.00 | 63.00 | 63.00 | 63.00 | 9,794 |
| 2021-05-05 | 63.00 | 63.00 | 63.00 | 63.00 | 64,230 |
| 2021-05-04 | 62.50 | 65.00 | 62.00 | 63.00 | 346,760 |
| 2021-04-30 | 63.00 | 63.00 | 62.00 | 62.00 | 157,787 |
| 2021-04-29 | 63.00 | 63.00 | 60.00 | 63.00 | 385,058 |
| 2021-04-28 | 58.50 | 63.00 | 58.50 | 62.00 | 193,954 |
| 2021-04-27 | 58.50 | 58.50 | 58.50 | 58.50 | 34,920 |
| 2021-04-26 | 58.00 | 58.50 | 56.00 | 58.50 | 158,887 |
| 2021-04-23 | 54.50 | 59.00 | 54.50 | 58.00 | 143,456 |
| 2021-04-22 | 51.50 | 54.50 | 51.50 | 54.50 | 62,249 |
| 2021-04-21 | 51.50 | 51.50 | 50.00 | 51.50 | 153,188 |
| 2021-04-20 | 50.50 | 50.50 | 50.00 | 50.00 | 28,597 |
| 2021-04-19 | 50.50 | 50.50 | 50.50 | 50.50 | 17,509 |
| 2021-04-16 | 50.50 | 50.50 | 50.50 | 50.50 | 39,483 |
| 2021-04-15 | 50.00 | 50.50 | 50.00 | 50.50 | 35,555 |
| 2021-04-14 | 49.00 | 50.00 | 49.00 | 50.00 | 85,301 |
| 2021-04-13 | 50.50 | 50.50 | 49.00 | 49.00 | 47,424 |
| 2021-04-12 | 50.50 | 50.50 | 50.50 | 50.50 | 75,573 |
| 2021-04-09 | 50.00 | 50.50 | 50.00 | 50.50 | 34,558 |
| 2021-04-08 | 49.00 | 50.00 | 49.00 | 50.00 | 39,677 |
| 2021-04-07 | 49.00 | 49.00 | 49.00 | 49.00 | 15,496 |
| 2021-04-06 | 49.00 | 49.00 | 49.00 | 49.00 | 69,394 |
| 2021-04-01 | 49.00 | 49.00 | 49.00 | 49.00 | 55,653 |
| 2021-03-31 | 49.00 | 49.00 | 49.00 | 49.00 | 69,137 |
| 2021-03-30 | 50.00 | 50.00 | 49.00 | 49.00 | 26,585 |
| 2021-03-29 | 50.00 | 49.50 | 49.50 | 49.50 | 17,763 |
| 2021-03-26 | 50.00 | 50.00 | 50.00 | 50.00 | 12,809 |
| 2021-03-25 | 50.00 | 50.00 | 50.00 | 50.00 | 20,079 |
| 2021-03-24 | 50.00 | 50.00 | 50.00 | 50.00 | 76,766 |
| 2021-03-23 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 2021-03-22 | 50.00 | 50.00 | 50.00 | 50.00 | 25,775 |
| 2021-03-19 | 50.00 | 50.00 | 50.00 | 50.00 | 27,768 |
| 2021-03-18 | 49.50 | 50.00 | 49.50 | 50.00 | 11,912,605 |
| 2021-03-17 | 50.00 | 50.00 | 49.50 | 49.50 | 71,828 |
| 2021-03-16 | 50.00 | 50.00 | 50.00 | 50.00 | 36 |
| 2021-03-15 | 50.00 | 50.00 | 50.00 | 50.00 | 32,318 |
| 2021-03-12 | 50.00 | 50.00 | 50.00 | 50.00 | 14,187 |
| 2021-03-11 | 50.00 | 50.00 | 50.00 | 50.00 | 24,539 |
| 2021-03-10 | 50.00 | 50.00 | 50.00 | 50.00 | 28,702 |
| 2021-03-09 | 50.00 | 50.00 | 50.00 | 50.00 | 8,643 |
| 2021-03-08 | 50.00 | 50.00 | 50.00 | 50.00 | 97,622 |
| 2021-03-05 | 50.00 | 51.00 | 51.00 | 50.00 | 49,308 |
| 2021-03-04 | 48.50 | 50.50 | 48.50 | 50.00 | 157,371 |
| 2021-03-03 | 48.50 | 48.50 | 48.50 | 48.50 | 51,244 |
| 2021-03-02 | 49.00 | 49.00 | 48.50 | 48.50 | 64,313 |
| 2021-03-01 | 51.00 | 51.00 | 48.50 | 49.00 | 121,029 |
| 2021-02-26 | 53.50 | 53.50 | 50.50 | 51.00 | 159,245 |
| 2021-02-25 | 53.50 | 53.50 | 53.50 | 53.50 | 5,669 |
| 2021-02-24 | 53.50 | 53.50 | 53.50 | 53.50 | 2,412 |
| 2021-02-23 | 54.50 | 54.50 | 53.50 | 53.50 | 10,189 |
| 2021-02-22 | 54.50 | 54.50 | 54.50 | 54.50 | 33,675 |
| 2021-02-19 | 55.00 | 55.00 | 54.50 | 54.50 | 40,444 |
| 2021-02-18 | 55.50 | 55.50 | 55.00 | 55.00 | 46,563 |
| 2021-02-17 | 55.50 | 55.50 | 55.50 | 55.50 | 72,153 |
| 2021-02-16 | 54.50 | 55.50 | 54.50 | 55.50 | 49,944 |
| 2021-02-15 | 56.50 | 56.50 | 54.50 | 54.50 | 50,066 |
| 2021-02-12 | 58.00 | 58.00 | 56.50 | 56.50 | 275,022 |
| 2021-02-11 | 52.50 | 58.00 | 52.50 | 58.00 | 332,655 |
| 2021-02-10 | 52.00 | 52.00 | 52.00 | 52.00 | 5,841 |
| 2021-02-09 | 52.00 | 52.00 | 52.00 | 52.00 | 22,925 |
| 2021-02-08 | 52.00 | 52.00 | 52.00 | 52.00 | 99,750 |
| 2021-02-05 | 51.50 | 52.00 | 51.50 | 52.00 | 14,380 |
| 2021-02-04 | 50.00 | 51.50 | 50.00 | 51.50 | 60,587 |
| 2021-02-03 | 50.00 | 50.00 | 50.00 | 50.00 | 2,601 |
| 2021-02-02 | 49.00 | 50.00 | 49.00 | 50.00 | 28,565 |
| 2021-02-01 | 45.50 | 49.00 | 45.50 | 49.00 | 277,489 |
| 2021-01-29 | 45.50 | 45.50 | 45.50 | 45.50 | 133,706 |
| 2021-01-28 | 47.50 | 47.50 | 44.50 | 45.50 | 311,667 |
| 2021-01-27 | 48.50 | 48.50 | 48.00 | 48.00 | 168,889 |
| 2021-01-26 | 49.50 | 49.50 | 48.50 | 48.50 | 41,748 |
| 2021-01-25 | 51.00 | 51.00 | 49.50 | 49.50 | 234,303 |
| 2021-01-22 | 52.00 | 52.00 | 51.00 | 51.00 | 32,476 |
| 2021-01-21 | 52.00 | 52.00 | 52.00 | 52.00 | 3,285 |
| 2021-01-20 | 52.00 | 52.00 | 52.00 | 52.00 | 67,578 |
| 2021-01-19 | 52.00 | 52.00 | 52.00 | 52.00 | 66,241 |
| 2021-01-18 | 52.00 | 52.00 | 52.00 | 52.00 | 27,849 |
| 2021-01-15 | 52.00 | 52.00 | 52.00 | 52.00 | 1,442 |
| 2021-01-14 | 52.00 | 52.00 | 52.00 | 52.00 | 8,317 |
| 2021-01-13 | 52.00 | 52.00 | 52.00 | 52.00 | 21,345 |
| 2021-01-12 | 50.50 | 52.00 | 50.50 | 52.00 | 69,246 |
| 2021-01-11 | 50.50 | 50.50 | 50.50 | 50.50 | 77,887 |
| 2021-01-08 | 50.00 | 50.50 | 49.00 | 50.50 | 212,964 |
| 2021-01-07 | 50.00 | 50.00 | 50.00 | 50.00 | 41,612 |
| 2021-01-06 | 50.00 | 50.00 | 50.00 | 50.00 | 46,462 |
| 2021-01-05 | 50.00 | 50.00 | 50.00 | 50.00 | 53,096 |
| 2021-01-04 | 51.00 | 51.00 | 50.50 | 50.50 | 152,702 |
| 2020-12-31 | 51.00 | 51.00 | 51.00 | 51.00 | 14,460 |
| 2020-12-30 | 51.00 | 51.00 | 51.00 | 51.00 | 47,666 |
| 2020-12-29 | 51.00 | 51.00 | 51.00 | 51.00 | 52,712 |
| 2020-12-24 | 51.00 | 51.00 | 51.00 | 51.00 | 4,835 |
| 2020-12-23 | 51.00 | 51.00 | 51.00 | 51.00 | 20,440 |
| 2020-12-22 | 51.00 | 51.00 | 51.00 | 51.00 | 35,474 |
| 2020-12-21 | 53.00 | 53.00 | 51.00 | 51.00 | 68,065 |
| 2020-12-18 | 53.00 | 53.00 | 53.00 | 53.00 | 40,772 |
| 2020-12-17 | 53.00 | 53.00 | 53.00 | 53.00 | 23,869 |
| 2020-12-16 | 53.00 | 53.00 | 53.00 | 53.00 | 62,091 |
| 2020-12-15 | 53.00 | 53.00 | 53.00 | 53.00 | 9,926 |
| 2020-12-14 | 53.50 | 53.50 | 53.00 | 53.00 | 112,704 |
| 2020-12-11 | 52.50 | 52.50 | 52.50 | 52.50 | 886,642 |
| 2020-12-10 | 52.50 | 52.50 | 52.50 | 52.50 | 33,262 |
| 2020-12-09 | 52.50 | 52.50 | 52.50 | 52.50 | 18,342 |
| 2020-12-08 | 53.50 | 53.50 | 52.50 | 52.50 | 53,451 |
| 2020-12-07 | 53.50 | 53.50 | 53.50 | 53.50 | 39,172 |
| 2020-12-04 | 53.50 | 53.50 | 53.50 | 53.50 | 48,147 |
| 2020-12-03 | 53.50 | 53.50 | 53.50 | 53.50 | 15,237 |
| 2020-12-02 | 53.50 | 53.50 | 53.50 | 53.50 | 65,071 |
| 2020-12-01 | 53.00 | 53.00 | 53.00 | 53.00 | 43,082 |
| 2020-11-30 | 53.00 | 53.00 | 53.00 | 53.00 | 10,677 |
| 2020-11-27 | 53.00 | 53.00 | 53.00 | 53.00 | 135,680 |
| 2020-11-26 | 53.50 | 54.00 | 53.00 | 53.00 | 133,164 |
| 2020-11-25 | 53.50 | 53.50 | 53.50 | 53.50 | 42,361 |
| 2020-11-24 | 51.50 | 53.50 | 51.50 | 53.50 | 62,904 |
| 2020-11-23 | 49.00 | 51.50 | 49.00 | 51.50 | 199,152 |
| 2020-11-20 | 47.50 | 49.00 | 47.50 | 49.00 | 92,900 |
| 2020-11-19 | 47.00 | 47.50 | 47.00 | 47.50 | 116,591 |
| 2020-11-18 | 47.00 | 47.00 | 47.00 | 47.00 | 12,501 |
| 2020-11-17 | 47.00 | 47.00 | 47.00 | 47.00 | 35,512 |
| 2020-11-16 | 47.50 | 47.50 | 47.00 | 47.00 | 44,924 |
| 2020-11-13 | 47.50 | 47.50 | 46.00 | 47.50 | 72,345 |
| 2020-11-12 | 47.50 | 47.50 | 47.50 | 47.50 | 24,650 |
| 2020-11-11 | 47.50 | 47.50 | 47.50 | 47.50 | 32,425 |
| 2020-11-10 | 46.50 | 47.50 | 46.50 | 47.50 | 168,087 |
| 2020-11-09 | 45.00 | 45.00 | 45.00 | 45.00 | 30,808 |
| 2020-11-06 | 45.00 | 45.00 | 45.00 | 45.00 | 57,449 |
| 2020-11-05 | 45.00 | 45.00 | 45.00 | 45.00 | 10,203 |
| 2020-11-04 | 44.50 | 45.00 | 44.50 | 45.00 | 51,110 |
| 2020-11-03 | 44.50 | 44.50 | 44.50 | 44.50 | 48,567 |
| 2020-11-02 | 44.50 | 44.50 | 44.50 | 44.50 | 123,614 |
| 2020-10-30 | 45.00 | 46.00 | 44.00 | 44.50 | 138,264 |
| 2020-10-29 | 45.00 | 45.00 | 45.00 | 45.00 | 35,973 |
| 2020-10-28 | 48.50 | 49.00 | 45.00 | 45.00 | 200,028 |
| 2020-10-27 | 47.00 | 48.50 | 47.00 | 48.50 | 183,681 |
| 2020-10-26 | 45.00 | 47.50 | 45.00 | 47.00 | 528,635 |
| 2020-10-23 | 46.00 | 46.00 | 45.00 | 45.00 | 37,995 |
| 2020-10-22 | 46.50 | 46.50 | 46.00 | 46.00 | 10,845 |
| 2020-10-21 | 46.50 | 46.50 | 46.50 | 46.50 | 31,751 |
| 2020-10-20 | 46.50 | 46.50 | 46.50 | 46.50 | 143,762 |
| 2020-10-16 | 44.00 | 44.00 | 44.00 | 44.00 | 31,909 |
| 2020-10-15 | 44.00 | 44.00 | 44.00 | 44.00 | 24,214 |
| 2020-10-14 | 44.00 | 44.00 | 44.00 | 44.00 | 14,148 |
| 2020-10-13 | 44.50 | 44.50 | 43.50 | 44.00 | 46,644 |
| 2020-10-12 | 44.50 | 44.50 | 44.50 | 44.50 | 19,637 |
| 2020-10-09 | 44.50 | 44.50 | 44.50 | 44.50 | 24,846 |
| 2020-10-08 | 45.00 | 45.00 | 44.50 | 44.50 | 21,488 |
| 2020-10-07 | 45.00 | 45.00 | 45.00 | 45.00 | 23,834 |
| 2020-10-06 | 45.00 | 45.00 | 45.00 | 45.00 | 25,000 |
| 2020-10-05 | 46.50 | 46.50 | 45.50 | 45.50 | 30,861 |
| 2020-10-02 | 46.50 | 46.50 | 46.50 | 46.50 | 3,597 |
| 2020-10-01 | 43.50 | 47.00 | 43.50 | 46.50 | 210,171 |
| 2020-09-30 | 43.50 | 43.50 | 43.50 | 43.50 | 52,160 |
| 2020-09-29 | 43.50 | 43.50 | 43.00 | 43.50 | 54,151 |
| 2020-09-28 | 43.50 | 43.50 | 43.50 | 43.50 | 29,157 |
| 2020-09-25 | 43.50 | 43.50 | 43.50 | 43.50 | 62,521 |
| 2020-09-24 | 43.50 | 43.50 | 43.50 | 43.50 | 59,118 |
| 2020-09-23 | 43.50 | 43.50 | 43.50 | 43.50 | 23,753 |
| 2020-09-22 | 43.50 | 43.50 | 43.50 | 43.50 | 21,719 |
| 2020-09-21 | 44.00 | 44.00 | 43.50 | 43.50 | 103,889 |
| 2020-09-18 | 44.00 | 44.00 | 44.00 | 44.00 | 75,945 |
| 2020-09-17 | 43.50 | 44.00 | 43.50 | 44.00 | 135,517 |
| 2020-09-16 | 46.50 | 46.50 | 43.50 | 43.50 | 151,841 |
| 2020-09-15 | 46.00 | 46.00 | 46.00 | 46.00 | 15,268 |
| 2020-09-14 | 46.00 | 46.00 | 45.50 | 46.00 | 19,493 |
| 2020-09-11 | 46.50 | 46.50 | 46.00 | 46.00 | 38,812 |
| 2020-09-10 | 46.50 | 46.50 | 46.50 | 46.50 | 16,695 |
| 2020-09-09 | 46.50 | 46.50 | 46.50 | 46.50 | 22,847 |
| 2020-09-08 | 46.50 | 46.50 | 46.50 | 46.50 | 27,588 |
| 2020-09-07 | 47.50 | 47.50 | 46.50 | 46.50 | 34,980 |
| 2020-09-04 | 49.50 | 49.50 | 47.50 | 47.50 | 64,112 |
| 2020-09-03 | 49.50 | 49.50 | 49.50 | 49.50 | 157,459 |
| 2020-09-02 | 49.50 | 49.50 | 49.50 | 49.50 | 45,565 |
| 2020-09-01 | 46.50 | 49.50 | 46.50 | 49.50 | 171,161 |
| 2020-08-28 | 45.50 | 46.50 | 45.50 | 46.50 | 114,105 |
| 2020-08-27 | 45.50 | 45.50 | 45.50 | 45.50 | 111,462 |
| 2020-08-26 | 45.50 | 45.50 | 45.50 | 45.50 | 287,513 |
| 2020-08-25 | 45.00 | 46.00 | 45.00 | 45.50 | 548,575 |
| 2020-08-24 | 42.00 | 47.00 | 42.00 | 45.00 | 292,628 |
| 2020-08-21 | 42.00 | 42.00 | 42.00 | 42.00 | 10,314 |
| 2020-08-20 | 41.50 | 42.00 | 41.50 | 42.00 | 19,219 |
| 2020-08-19 | 41.50 | 41.50 | 41.50 | 41.50 | 112,652 |
| 2020-08-18 | 41.50 | 41.50 | 41.50 | 41.50 | 74,991 |
| 2020-08-17 | 41.50 | 41.50 | 40.00 | 41.50 | 49,554 |
| 2020-08-14 | 41.50 | 41.50 | 41.50 | 41.50 | 30,846 |
| 2020-08-13 | 38.50 | 41.50 | 38.50 | 41.50 | 78,599 |
| 2020-08-12 | 37.50 | 38.50 | 37.50 | 38.50 | 105,966 |
| 2020-08-11 | 38.50 | 38.50 | 38.50 | 38.50 | 1,623 |
| 2020-08-10 | 38.50 | 38.50 | 38.50 | 38.50 | 28,257 |
| 2020-08-07 | 38.50 | 38.50 | 38.50 | 38.50 | 27,995 |
| 2020-08-06 | 38.50 | 38.50 | 38.50 | 38.50 | 14,308 |
| 2020-08-05 | 38.50 | 38.50 | 38.50 | 38.50 | 4,672 |
| 2020-08-04 | 38.50 | 38.50 | 38.50 | 38.50 | 46,054 |
| 2020-08-03 | 38.50 | 38.50 | 38.50 | 38.50 | 300 |
| 2020-07-31 | 38.50 | 38.50 | 38.50 | 38.50 | 1,800 |
| 2020-07-30 | 38.50 | 38.50 | 37.00 | 38.50 | 5,588 |
| 2020-07-29 | 38.50 | 38.50 | 38.50 | 38.50 | 9,988 |
| 2020-07-28 | 37.50 | 38.50 | 36.00 | 38.50 | 36,667 |
| 2020-07-27 | 37.50 | 37.50 | 37.50 | 37.50 | 7,130 |
| 2020-07-24 | 37.50 | 37.50 | 37.50 | 37.50 | 42,819 |
| 2020-07-23 | 37.50 | 37.50 | 37.50 | 37.50 | 45,536 |
| 2020-07-22 | 37.50 | 37.50 | 37.00 | 37.50 | 104,765 |
| 2020-07-21 | 39.00 | 38.00 | 38.00 | 37.50 | 116,090 |
| 2020-07-20 | 39.00 | 39.00 | 38.00 | 39.00 | 5,752 |
| 2020-07-17 | 40.00 | 40.00 | 39.00 | 39.00 | 86,143 |
| 2020-07-16 | 40.50 | 39.00 | 39.00 | 40.00 | 26,185 |
| 2020-07-15 | 40.50 | 40.50 | 40.50 | 40.50 | 6,741 |
| 2020-07-14 | 40.50 | 40.50 | 40.00 | 40.50 | 46,839 |
| 2020-07-13 | 40.50 | 40.50 | 40.50 | 40.50 | 50,112 |
| 2020-07-10 | 41.50 | 41.50 | 40.50 | 40.50 | 55,183 |
| 2020-07-09 | 40.50 | 41.50 | 40.50 | 41.50 | 1,365,778 |
| 2020-07-08 | 40.50 | 40.50 | 40.50 | 40.50 | 10,792 |
| 2020-07-07 | 40.50 | 40.50 | 40.50 | 40.50 | 38,883 |
| 2020-07-06 | 40.50 | 40.50 | 40.50 | 40.50 | 25,566 |
| 2020-07-03 | 40.50 | 41.50 | 40.50 | 40.50 | 21,920 |
| 2020-07-02 | 40.50 | 40.50 | 40.50 | 40.50 | 9,385 |
| 2020-07-01 | 40.00 | 40.50 | 40.00 | 40.50 | 28,897 |
| 2020-06-30 | 40.00 | 40.00 | 39.00 | 40.00 | 55,890 |
| 2020-06-29 | 39.50 | 40.00 | 39.50 | 39.50 | 253,209 |
| 2020-06-26 | 39.00 | 40.50 | 39.00 | 39.00 | 318,640 |
| 2020-06-25 | 39.00 | 39.00 | 39.00 | 39.00 | 33,055 |
| 2020-06-24 | 39.00 | 39.00 | 39.00 | 39.00 | 151,659 |
| 2020-06-23 | 39.00 | 39.00 | 38.50 | 39.00 | 492,858 |
| 2020-06-22 | 35.50 | 38.00 | 35.10 | 39.00 | 536,241 |
| 2020-06-19 | 35.50 | 35.50 | 35.00 | 35.50 | 59,568 |
| 2020-06-18 | 32.50 | 35.50 | 32.00 | 35.50 | 255,125 |
| 2020-06-17 | 30.50 | 32.50 | 30.50 | 30.50 | 156,749 |
| 2020-06-16 | 29.00 | 30.50 | 27.50 | 30.50 | 447,015 |
| 2020-06-15 | 30.00 | 30.00 | 29.00 | 30.00 | 185,637 |
| 2020-06-12 | 30.50 | 30.50 | 30.00 | 30.00 | 44,560 |
| 2020-06-11 | 33.00 | 33.00 | 29.00 | 30.50 | 414,812 |
| 2020-06-10 | 33.50 | 33.50 | 33.00 | 33.00 | 35,152 |
| 2020-06-09 | 33.50 | 33.50 | 33.50 | 33.50 | 25,000 |
| 2020-06-08 | 34.25 | 34.25 | 33.50 | 33.50 | 13,775 |
| 2020-06-05 | 34.25 | 34.25 | 34.25 | 34.25 | 36,253 |
| 2020-06-04 | 34.25 | 34.25 | 34.25 | 34.25 | 47,489 |
| 2020-06-03 | 34.50 | 34.50 | 34.25 | 34.25 | 32,415 |
| 2020-06-02 | 34.50 | 34.50 | 34.50 | 34.50 | 26,299 |
| 2020-06-01 | 34.50 | 34.50 | 34.50 | 34.50 | 10,258 |
| 2020-05-29 | 34.50 | 34.50 | 34.50 | 34.50 | 21,830 |
| 2020-05-28 | 34.50 | 34.50 | 34.50 | 34.50 | 11,052 |
| 2020-05-27 | 34.00 | 34.50 | 33.00 | 34.00 | 191,682 |
| 2020-05-26 | 34.50 | 34.50 | 33.50 | 34.00 | 281,879 |
| 2020-05-22 | 36.00 | 36.00 | 36.00 | 36.00 | 23,600 |
| 2020-05-21 | 34.25 | 37.00 | 34.25 | 36.00 | 201,496 |
| 2020-05-20 | 34.25 | 34.25 | 34.25 | 34.25 | 6,595 |
| 2020-05-19 | 33.75 | 34.25 | 33.75 | 34.25 | 6,421 |
| 2020-05-18 | 34.25 | 34.25 | 33.75 | 34.25 | 76,508 |
| 2020-05-15 | 34.25 | 34.25 | 34.25 | 34.25 | 0 |
| 2020-05-14 | 34.25 | 34.25 | 34.25 | 34.25 | 35,589 |
| 2020-05-13 | 33.00 | 34.25 | 33.00 | 34.25 | 100,722 |
| 2020-05-12 | 32.50 | 33.50 | 32.50 | 33.50 | 69,899 |
| 2020-05-11 | 32.00 | 32.50 | 32.00 | 32.50 | 119,535 |
| 2020-05-07 | 32.00 | 32.00 | 32.00 | 32.00 | 27,248 |
| 2020-05-06 | 33.00 | 33.00 | 32.00 | 32.00 | 93,292 |
| 2020-05-05 | 33.00 | 33.00 | 33.00 | 33.00 | 15,590 |
| 2020-05-04 | 33.50 | 33.50 | 33.00 | 33.00 | 47,496 |
| 2020-05-01 | 35.00 | 35.00 | 33.50 | 33.50 | 33,531 |
| 2020-04-30 | 34.50 | 35.00 | 34.00 | 35.00 | 66,492 |
| 2020-04-29 | 35.50 | 35.50 | 34.00 | 35.00 | 57,199 |
| 2020-04-28 | 35.50 | 35.50 | 35.50 | 35.50 | 15,000 |
| 2020-04-27 | 34.00 | 35.50 | 34.00 | 35.50 | 102,837 |
| 2020-04-24 | 35.00 | 35.00 | 34.00 | 34.00 | 29,768 |
| 2020-04-23 | 34.50 | 35.00 | 34.50 | 35.00 | 60,776 |
| 2020-04-22 | 34.50 | 34.50 | 34.50 | 34.50 | 9,585 |
| 2020-04-21 | 34.50 | 34.50 | 34.50 | 34.50 | 10,541 |
| 2020-04-20 | 34.50 | 34.50 | 34.50 | 34.50 | 11,309 |
| 2020-04-17 | 35.00 | 35.00 | 34.50 | 34.50 | 43,616 |
| 2020-04-16 | 35.00 | 35.00 | 35.00 | 35.00 | 6,192 |
| 2020-04-15 | 36.00 | 36.00 | 34.50 | 35.00 | 199,360 |
| 2020-04-14 | 33.00 | 35.50 | 33.00 | 33.00 | 211,958 |
| 2020-04-09 | 34.50 | 34.50 | 33.00 | 33.00 | 59,674 |
| 2020-04-08 | 34.75 | 34.75 | 34.50 | 34.50 | 51,952 |
| 2020-04-07 | 33.00 | 34.75 | 32.00 | 33.00 | 158,208 |
| 2020-04-06 | 33.00 | 33.00 | 33.00 | 33.00 | 15,961 |
| 2020-04-03 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
| 2020-04-03 | 33.00 | 33.00 | 31.00 | 33.00 | 59,836 |
| 2020-04-02 | 33.50 | 33.00 | 33.00 | 33.00 | 22,401 |
| 2020-04-02 | 33.50 | 33.50 | 32.00 | 33.50 | 6,000 |
| 2020-04-01 | 33.50 | 33.50 | 33.50 | 33.50 | 50,000 |
| 2020-04-01 | 33.50 | 33.75 | 32.50 | 33.75 | 50,000 |
| 2020-03-31 | 33.75 | 34.50 | 33.75 | 33.75 | 70,886 |
| 2020-03-30 | 35.25 | 35.25 | 33.75 | 35.25 | 24,118 |
| 2020-03-27 | 35.25 | 35.25 | 34.75 | 35.25 | 51,142 |
| 2020-03-26 | 33.50 | 34.50 | 32.00 | 33.50 | 41,439 |
| 2020-03-25 | 31.50 | 33.50 | 31.00 | 32.00 | 73,958 |
| 2020-03-24 | 30.50 | 31.50 | 30.00 | 30.50 | 12,500 |
| 2020-03-23 | 29.50 | 29.50 | 27.50 | 29.50 | 97,740 |
| 2020-03-20 | 26.50 | 29.00 | 26.50 | 26.50 | 104,347 |
| 2020-03-19 | 24.75 | 25.50 | 24.75 | 24.50 | 29,194 |
| 2020-03-18 | 23.50 | 23.50 | 23.50 | 24.00 | 62,982 |
| 2020-03-17 | 25.50 | 25.50 | 25.25 | 25.50 | 209,354 |
| 2020-03-16 | 33.00 | 33.00 | 27.50 | 33.00 | 234,374 |
| 2020-03-13 | 32.00 | 33.00 | 31.00 | 31.00 | 189,837 |
| 2020-03-12 | 36.00 | 36.00 | 30.50 | 36.50 | 324,665 |
| 2020-03-11 | 35.50 | 36.50 | 35.50 | 36.50 | 129,767 |
| 2020-03-10 | 34.50 | 37.00 | 37.00 | 34.50 | 160,407 |
| 2020-03-09 | 32.50 | 34.00 | 32.00 | 33.50 | 137,360 |
| 2020-03-06 | 37.00 | 37.00 | 33.50 | 33.50 | 329,464 |
| 2020-03-05 | 37.50 | 37.50 | 37.00 | 37.50 | 125,349 |
| 2020-03-04 | 38.00 | 38.00 | 38.00 | 38.00 | 133,158 |
| 2020-03-03 | 37.00 | 38.50 | 37.00 | 37.00 | 197,910 |
| 2020-03-02 | 37.00 | 38.50 | 36.00 | 37.00 | 513,964 |
| 2020-02-28 | 36.00 | 37.50 | 33.75 | 35.50 | 527,167 |
| 2020-02-27 | 39.50 | 39.50 | 35.50 | 39.50 | 255,426 |
| 2020-02-26 | 40.00 | 40.00 | 38.00 | 40.00 | 249,811 |
| 2020-02-25 | 41.50 | 42.00 | 40.00 | 41.50 | 363,104 |
| 2020-02-24 | 41.00 | 43.00 | 37.00 | 41.00 | 1,887,060 |
| 2020-02-21 | 37.00 | 41.00 | 36.00 | 41.00 | 1,135,118 |
| 2020-02-20 | 33.00 | 36.50 | 33.00 | 36.50 | 2,734,598 |
| 2020-02-19 | 33.00 | 33.00 | 33.00 | 33.00 | 38,213 |
| 2020-02-18 | 34.75 | 34.75 | 33.00 | 33.00 | 299,435 |
| 2020-02-17 | 34.75 | 34.75 | 34.75 | 34.75 | 196,010 |
| 2020-02-14 | 33.00 | 35.50 | 33.00 | 34.75 | 889,931 |
| 2020-02-13 | 32.50 | 32.50 | 31.50 | 32.00 | 4,821,553 |
| 2020-02-12 | 32.00 | 32.00 | 31.50 | 31.50 | 82,515 |
| 2020-02-11 | 32.00 | 32.00 | 31.00 | 32.00 | 2,781 |
| 2020-02-10 | 32.00 | 32.00 | 32.00 | 32.00 | 104,879 |
| 2020-02-07 | 32.00 | 32.00 | 32.00 | 32.00 | 15,801 |
| 2020-02-06 | 32.00 | 32.00 | 32.00 | 32.00 | 3,965 |
| 2020-02-05 | 32.00 | 32.00 | 32.00 | 32.00 | 227,294 |
| 2020-02-04 | 30.50 | 32.00 | 30.50 | 32.00 | 204,683 |
| 2020-02-03 | 30.50 | 30.50 | 30.50 | 30.50 | 26,241 |
| 2020-01-31 | 30.50 | 30.50 | 29.00 | 30.50 | 15,646 |
| 2020-01-30 | 30.50 | 30.50 | 29.00 | 30.50 | 16,250 |
| 2020-01-29 | 30.50 | 30.50 | 30.50 | 30.50 | 68,542 |
| 2020-01-28 | 29.50 | 30.50 | 29.00 | 30.50 | 41,090 |
| 2020-01-27 | 29.00 | 29.50 | 28.00 | 29.50 | 344,538 |
| 2020-01-24 | 30.50 | 30.50 | 29.00 | 29.00 | 32,972 |
| 2020-01-23 | 30.50 | 30.50 | 30.50 | 30.50 | 57,662 |
| 2020-01-22 | 30.50 | 30.50 | 30.50 | 30.50 | 51,561 |
| 2020-01-21 | 31.00 | 31.00 | 30.50 | 30.50 | 35,536 |
| 2020-01-20 | 31.50 | 31.50 | 31.00 | 31.00 | 77,091 |
| 2020-01-17 | 31.50 | 31.50 | 31.50 | 31.50 | 38,019 |
| 2020-01-16 | 31.50 | 31.50 | 30.00 | 31.50 | 29,427 |
| 2020-01-15 | 31.50 | 32.00 | 30.50 | 31.50 | 131,698 |
| 2020-01-14 | 32.00 | 32.00 | 32.00 | 32.00 | 87,373 |
| 2020-01-13 | 32.00 | 32.00 | 32.00 | 32.00 | 76,817 |
| 2020-01-10 | 33.00 | 33.50 | 31.50 | 32.00 | 273,287 |
| 2020-01-09 | 33.00 | 33.00 | 33.00 | 33.00 | 398,728 |
| 2020-01-08 | 32.50 | 33.00 | 32.50 | 33.00 | 396,269 |
| 2020-01-07 | 32.50 | 33.00 | 32.50 | 32.50 | 156,977 |
| 2020-01-06 | 33.50 | 33.50 | 32.50 | 32.50 | 61,203 |
| 2020-01-03 | 33.50 | 33.50 | 32.00 | 33.50 | 98,388 |
| 2020-01-02 | 34.00 | 34.00 | 33.00 | 33.50 | 144,007 |
| 2019-12-31 | 33.50 | 34.00 | 32.00 | 34.00 | 106,852 |
| 2019-12-30 | 33.50 | 33.50 | 33.50 | 33.50 | 39,334 |
| 2019-12-27 | 33.50 | 33.50 | 32.00 | 33.50 | 14,806 |
| 2019-12-24 | 33.50 | 33.50 | 33.50 | 33.50 | 26,811 |
| 2019-12-23 | 32.50 | 33.00 | 33.00 | 33.50 | 278,006 |
| 2019-12-20 | 32.00 | 32.50 | 32.00 | 32.50 | 223,254 |
| 2019-12-19 | 31.00 | 32.00 | 29.00 | 32.00 | 298,944 |
| 2019-12-18 | 29.50 | 30.00 | 28.50 | 30.00 | 4,040,139 |
| 2019-12-17 | 31.50 | 31.50 | 29.50 | 29.50 | 181,580 |
| 2019-12-16 | 34.50 | 34.50 | 31.50 | 32.00 | 534,085 |
| 2019-12-13 | 37.00 | 37.00 | 34.50 | 34.50 | 991,145 |
| 2019-12-12 | 39.00 | 39.00 | 37.00 | 37.00 | 265,424 |
| 2019-12-11 | 39.00 | 39.50 | 38.50 | 38.50 | 176,179 |
| 2019-12-10 | 43.00 | 43.00 | 39.00 | 39.00 | 473,207 |
| 2019-12-09 | 43.50 | 43.50 | 43.00 | 43.00 | 358,549 |
| 2019-12-06 | 43.50 | 44.00 | 43.00 | 43.50 | 483,663 |
| 2019-12-05 | 46.00 | 46.00 | 45.00 | 46.00 | 254,397 |
| 2019-12-04 | 41.50 | 46.00 | 42.50 | 46.00 | 927,149 |
| 2019-12-03 | 41.00 | 41.50 | 40.00 | 41.50 | 59,084 |
| 2019-12-02 | 44.00 | 44.00 | 40.00 | 41.00 | 307,185 |
| 2019-11-29 | 44.00 | 44.00 | 44.00 | 44.00 | 276,639 |
| 2019-11-28 | 41.00 | 44.00 | 41.00 | 44.00 | 124,301,100 |
| 2019-11-27 | 39.00 | 42.00 | 38.00 | 41.00 | 536,613 |
| 2019-11-26 | 54.50 | 54.50 | 36.00 | 39.50 | 1,214,627 |
| 2019-11-25 | 55.50 | 55.50 | 54.50 | 54.50 | 53,691 |
| 2019-11-22 | 56.00 | 56.00 | 55.50 | 55.50 | 27,980 |
| 2019-11-21 | 56.50 | 56.50 | 56.50 | 56.50 | 16,619 |
| 2019-11-20 | 55.50 | 56.50 | 55.50 | 56.50 | 33,048 |
| 2019-11-19 | 55.50 | 55.50 | 55.50 | 55.50 | 64,887 |
| 2019-11-18 | 55.50 | 55.50 | 55.50 | 55.50 | 13,031 |
| 2019-11-15 | 55.50 | 55.50 | 55.50 | 55.50 | 588,418 |
| 2019-11-14 | 55.50 | 56.00 | 54.00 | 55.50 | 252,565 |
| 2019-11-13 | 56.00 | 56.00 | 55.50 | 55.50 | 523,142 |
| 2019-11-12 | 55.00 | 56.00 | 54.50 | 56.00 | 196,890 |
| 2019-11-11 | 55.00 | 55.00 | 55.00 | 55.00 | 154,693 |
| 2019-11-08 | 54.50 | 55.00 | 54.00 | 55.00 | 407,989 |
| 2019-11-07 | 53.50 | 54.00 | 53.00 | 54.00 | 249,183 |
| 2019-11-06 | 55.50 | 55.50 | 53.50 | 53.50 | 607,240 |
| 2019-11-05 | 56.00 | 56.50 | 55.00 | 55.50 | 240,000 |
| 2019-11-04 | 56.50 | 56.50 | 56.00 | 56.00 | 380,095 |
| 2019-11-01 | 56.00 | 58.00 | 56.00 | 56.50 | 1,449,585 |
| 2019-10-31 | 56.00 | 58.00 | 55.50 | 56.00 | 600,197 |
| 2019-10-30 | 56.00 | 56.00 | 56.00 | 56.00 | 176,514 |
| 2019-10-29 | 56.00 | 56.00 | 56.00 | 56.00 | 196,545 |
| 2019-10-28 | 56.00 | 56.00 | 56.00 | 56.00 | 195,413 |
| 2019-10-25 | 54.00 | 56.50 | 54.00 | 56.00 | 1,131,090 |
| 2019-10-24 | 54.00 | 54.00 | 54.00 | 54.00 | 419,692 |
| 2019-10-23 | 53.00 | 54.00 | 53.00 | 54.00 | 215,971 |
| 2019-10-22 | 54.00 | 54.00 | 53.00 | 53.00 | 135,920 |
| 2019-10-21 | 54.00 | 54.00 | 54.00 | 54.00 | 30,128 |
| 2019-10-18 | 54.00 | 54.00 | 53.50 | 54.00 | 580,970 |
| 2019-10-17 | 54.00 | 54.00 | 54.00 | 54.00 | 21,805 |
| 2019-10-16 | 54.00 | 54.00 | 54.00 | 54.00 | 150,536 |
| 2019-10-15 | 53.50 | 54.00 | 53.50 | 53.50 | 40,232 |
| 2019-10-14 | 53.00 | 53.50 | 52.00 | 53.50 | 58,818 |
| 2019-10-11 | 53.00 | 53.00 | 52.00 | 53.00 | 23,735 |
| 2019-10-10 | 53.00 | 53.00 | 53.00 | 53.00 | 39,062 |
| 2019-10-09 | 53.00 | 53.00 | 52.50 | 53.00 | 291,350 |
| 2019-10-08 | 53.50 | 53.50 | 52.50 | 53.00 | 239,661 |
| 2019-10-07 | 53.50 | 53.50 | 53.50 | 53.50 | 239,210 |
| 2019-10-04 | 53.50 | 53.50 | 53.50 | 53.50 | 127,752 |