Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-15 | 7.50 | 7.50 | 7.00 | 7.50 | 746,432 |
| 2026-04-14 | 7.75 | 7.75 | 6.75 | 7.00 | 2,971,574 |
| 2026-04-13 | 7.50 | 7.60 | 7.50 | 7.50 | 145,838 |
| 2026-04-10 | 7.50 | 7.50 | 7.50 | 7.50 | 154,059 |
| 2026-04-09 | 8.25 | 7.75 | 7.25 | 7.50 | 2,649,069 |
| 2026-04-08 | 8.50 | 8.50 | 8.25 | 8.25 | 533,230 |
| 2026-04-07 | 8.24 | 8.50 | 8.20 | 8.20 | 1,469,721 |
| 2026-04-06 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2026-04-03 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2026-04-02 | 7.75 | 8.50 | 7.75 | 8.50 | 775,424 |
| 2026-04-01 | 8.75 | 8.80 | 7.75 | 7.75 | 2,483,487 |
| 2026-03-31 | 8.65 | 8.80 | 8.80 | 8.80 | 2,281,173 |
| 2026-03-30 | 9.90 | 10.05 | 8.35 | 8.40 | 7,198,577 |
| 2026-03-27 | 11.00 | 9.90 | 9.35 | 9.90 | 1,114,776 |
| 2026-03-26 | 11.00 | 11.50 | 10.50 | 10.50 | 208,088 |
| 2026-03-25 | 10.75 | 11.00 | 10.75 | 11.00 | 458,885 |
| 2026-03-24 | 10.50 | 10.75 | 10.50 | 10.75 | 453,487 |
| 2026-03-23 | 10.75 | 10.75 | 10.25 | 10.50 | 485,263 |
| 2026-03-20 | 10.50 | 10.75 | 10.50 | 10.50 | 44,487 |
| 2026-03-19 | 10.75 | 10.90 | 10.50 | 10.50 | 918,840 |
| 2026-03-18 | 11.75 | 11.00 | 10.25 | 11.00 | 1,503,269 |
| 2026-03-17 | 12.00 | 12.00 | 11.75 | 11.75 | 288,286 |
| 2026-03-16 | 11.75 | 12.00 | 11.50 | 12.00 | 881,599 |
| 2026-03-13 | 12.25 | 12.25 | 11.75 | 11.75 | 454,023 |
| 2026-03-12 | 13.25 | 13.25 | 12.25 | 12.25 | 1,664,887 |
| 2026-03-11 | 13.00 | 16.25 | 11.50 | 13.25 | 16,077,311 |
| 2026-03-10 | 10.50 | 11.00 | 10.50 | 11.00 | 532,822 |
| 2026-03-09 | 10.50 | 11.00 | 10.50 | 10.50 | 399,926 |
| 2026-03-06 | 10.00 | 10.50 | 10.05 | 10.50 | 558,866 |
| 2026-03-05 | 10.00 | 10.00 | 10.00 | 10.00 | 42,032 |
| 2026-03-04 | 10.50 | 10.50 | 10.00 | 10.00 | 225,118 |
| 2026-03-03 | 11.00 | 10.05 | 10.05 | 10.05 | 813,562 |
| 2026-03-02 | 11.25 | 11.25 | 10.50 | 11.00 | 789,111 |
| 2026-02-27 | 10.00 | 11.50 | 10.50 | 11.25 | 1,311,852 |
| 2026-02-26 | 9.50 | 10.00 | 9.50 | 10.00 | 417,803 |
| 2026-02-25 | 9.25 | 9.50 | 9.25 | 9.50 | 70,165 |
| 2026-02-24 | 9.25 | 9.50 | 9.25 | 9.50 | 95,377 |
| 2026-02-23 | 9.20 | 9.40 | 9.20 | 9.25 | 525,718 |
| 2026-02-20 | 8.75 | 9.20 | 8.75 | 9.20 | 240,591 |
| 2026-02-19 | 8.75 | 8.75 | 8.75 | 8.75 | 355,464 |
| 2026-02-18 | 8.25 | 8.75 | 8.25 | 8.75 | 617,013 |
| 2026-02-17 | 9.05 | 9.50 | 8.25 | 8.25 | 793,516 |
| 2026-02-16 | 9.25 | 9.25 | 9.00 | 9.05 | 681,507 |
| 2026-02-13 | 9.25 | 9.50 | 9.25 | 9.25 | 198,170 |
| 2026-02-12 | 9.25 | 9.40 | 9.25 | 9.25 | 388,596 |
| 2026-02-11 | 9.25 | 9.25 | 9.25 | 9.25 | 339,584 |
| 2026-02-10 | 9.25 | 9.25 | 9.25 | 9.25 | 320,779 |
| 2026-02-09 | 9.00 | 9.50 | 9.00 | 9.50 | 554,784 |
| 2026-02-06 | 9.00 | 9.00 | 9.00 | 9.00 | 276,170 |
| 2026-02-05 | 9.00 | 9.50 | 9.00 | 9.50 | 1,290,506 |
| 2026-02-04 | 9.00 | 9.25 | 9.00 | 9.25 | 343,157 |
| 2026-02-03 | 9.00 | 9.00 | 8.56 | 9.00 | 467,011 |
| 2026-02-02 | 9.25 | 9.25 | 9.00 | 9.00 | 826,499 |
| 2026-01-30 | 9.50 | 9.50 | 9.10 | 9.25 | 700,978 |
| 2026-01-29 | 9.25 | 9.50 | 9.00 | 9.10 | 943,356 |
| 2026-01-28 | 8.75 | 9.25 | 8.75 | 9.25 | 1,304,923 |
| 2026-01-27 | 9.00 | 9.00 | 8.35 | 8.75 | 1,045,140 |
| 2026-01-26 | 9.75 | 9.80 | 9.50 | 9.50 | 1,821,487 |
| 2026-01-23 | 9.50 | 10.25 | 9.50 | 9.75 | 11,027,373 |
| 2026-01-22 | 9.25 | 9.60 | 9.50 | 9.50 | 649,705 |
| 2026-01-21 | 9.25 | 9.25 | 9.25 | 9.25 | 460,046 |
| 2026-01-20 | 9.75 | 8.52 | 8.52 | 8.52 | 8,256,552 |
| 2026-01-19 | 10.35 | 10.60 | 9.75 | 10.60 | 572,422 |
| 2026-01-16 | 10.10 | 10.50 | 10.10 | 10.50 | 589,156 |
| 2026-01-15 | 10.10 | 10.70 | 10.70 | 10.70 | 619,539 |
| 2026-01-14 | 10.50 | 10.50 | 10.00 | 10.10 | 1,197,665 |
| 2026-01-13 | 10.30 | 11.00 | 10.30 | 11.00 | 2,674,711 |
| 2026-01-12 | 9.75 | 11.00 | 10.30 | 10.30 | 3,216,706 |
| 2026-01-09 | 9.50 | 9.75 | 9.50 | 9.75 | 657,048 |
| 2026-01-08 | 9.10 | 9.10 | 8.75 | 9.10 | 2,680,024 |
| 2026-01-07 | 8.25 | 9.10 | 8.60 | 9.00 | 2,041,693 |
| 2026-01-06 | 7.50 | 8.25 | 7.75 | 8.25 | 2,147,017 |
| 2026-01-05 | 6.25 | 7.50 | 6.50 | 7.50 | 3,365,956 |
| 2026-01-02 | 5.50 | 6.25 | 5.50 | 6.10 | 1,435,389 |
| 2026-01-01 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
| 2025-12-31 | 5.50 | 5.50 | 5.25 | 5.50 | 1,137,757 |
| 2025-12-30 | 5.25 | 5.50 | 5.25 | 5.50 | 960,864 |
| 2025-12-29 | 5.62 | 5.62 | 5.25 | 5.25 | 243,768 |
| 2025-12-26 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| 2025-12-25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| 2025-12-24 | 5.50 | 5.50 | 5.25 | 5.25 | 260,995 |
| 2025-12-23 | 5.25 | 5.50 | 5.50 | 5.50 | 425,741 |
| 2025-12-22 | 5.25 | 5.25 | 5.25 | 5.25 | 68,596 |
| 2025-12-19 | 5.25 | 5.50 | 5.25 | 5.50 | 1,838,315 |
| 2025-12-18 | 5.25 | 5.25 | 5.25 | 5.25 | 2,115,243 |
| 2025-12-17 | 5.00 | 5.25 | 5.00 | 5.25 | 1,002,350 |
| 2025-12-16 | 5.25 | 5.00 | 5.00 | 5.00 | 347,032 |
| 2025-12-15 | 5.00 | 5.00 | 5.00 | 5.00 | 1,033,157 |
| 2025-12-12 | 5.00 | 5.00 | 5.00 | 5.00 | 203,730 |
| 2025-12-11 | 5.00 | 5.00 | 5.00 | 5.00 | 724,578 |
| 2025-12-10 | 5.00 | 5.36 | 5.36 | 5.00 | 17,731 |
| 2025-12-09 | 4.75 | 5.00 | 4.75 | 5.00 | 338,303 |
| 2025-12-08 | 4.75 | 4.75 | 4.75 | 4.75 | 325,732 |
| 2025-12-05 | 4.75 | 5.00 | 4.75 | 4.75 | 446,358 |
| 2025-12-04 | 4.75 | 4.75 | 4.75 | 4.75 | 303,023 |
| 2025-12-03 | 4.90 | 4.90 | 4.75 | 4.75 | 225,398 |
| 2025-12-02 | 4.90 | 4.90 | 4.90 | 4.90 | 192,478 |
| 2025-12-01 | 5.48 | 5.48 | 4.90 | 5.00 | 867,228 |
| 2025-11-28 | 5.65 | 5.65 | 5.50 | 5.65 | 452,020 |
| 2025-11-27 | 5.65 | 5.65 | 5.65 | 5.65 | 67,376 |
| 2025-11-26 | 5.65 | 5.65 | 5.65 | 5.65 | 202,975 |
| 2025-11-25 | 5.75 | 5.75 | 5.65 | 5.65 | 301,640 |
| 2025-11-24 | 5.75 | 5.75 | 5.75 | 5.75 | 75,613 |
| 2025-11-21 | 5.75 | 5.75 | 5.75 | 5.75 | 315,739 |
| 2025-11-20 | 6.00 | 6.00 | 5.75 | 5.75 | 88,010 |
| 2025-11-19 | 5.75 | 6.00 | 5.75 | 6.00 | 269,307 |
| 2025-11-18 | 5.75 | 6.00 | 6.00 | 6.00 | 1,097,933 |
| 2025-11-17 | 6.00 | 6.00 | 6.00 | 6.00 | 399,353 |
| 2025-11-14 | 6.00 | 6.00 | 6.00 | 6.00 | 78,924 |
| 2025-11-13 | 6.00 | 6.00 | 6.00 | 6.00 | 262,685 |
| 2025-11-12 | 6.00 | 6.00 | 6.00 | 6.00 | 118,189 |
| 2025-11-11 | 6.00 | 6.00 | 6.00 | 6.00 | 56,626 |
| 2025-11-10 | 5.50 | 6.00 | 6.00 | 6.00 | 1,291,237 |
| 2025-11-07 | 5.50 | 5.50 | 5.50 | 5.50 | 110,895 |
| 2025-11-06 | 5.75 | 5.50 | 5.50 | 5.50 | 690,824 |
| 2025-11-05 | 5.75 | 6.00 | 5.75 | 5.75 | 149,376 |
| 2025-11-04 | 5.75 | 5.94 | 5.94 | 5.94 | 419,742 |
| 2025-11-03 | 5.75 | 5.80 | 5.75 | 5.80 | 272,303 |
| 2025-10-31 | 5.75 | 5.75 | 5.75 | 5.75 | 870,147 |
| 2025-10-30 | 5.75 | 5.75 | 5.75 | 5.75 | 83,667 |
| 2025-10-29 | 5.75 | 5.75 | 5.50 | 5.75 | 33,829 |
| 2025-10-28 | 5.75 | 5.75 | 5.75 | 5.75 | 33,600 |
| 2025-10-27 | 5.75 | 5.85 | 5.50 | 5.75 | 753,159 |
| 2025-10-24 | 5.75 | 6.00 | 6.00 | 6.00 | 93,102 |
| 2025-10-23 | 5.75 | 6.05 | 5.75 | 5.75 | 255,126 |
| 2025-10-22 | 5.50 | 5.94 | 5.50 | 5.75 | 577,518 |
| 2025-10-21 | 5.75 | 5.75 | 5.75 | 5.75 | 1,219,752 |
| 2025-10-20 | 5.50 | 5.75 | 5.50 | 5.75 | 165,693 |
| 2025-10-17 | 5.60 | 6.00 | 5.50 | 6.00 | 1,136,564 |
| 2025-10-16 | 5.60 | 5.60 | 5.20 | 5.60 | 552,177 |
| 2025-10-15 | 5.25 | 5.60 | 5.25 | 5.60 | 1,029,477 |
| 2025-10-14 | 4.95 | 5.25 | 4.95 | 5.25 | 877,784 |
| 2025-10-13 | 4.95 | 4.95 | 4.95 | 4.95 | 1,069,895 |
| 2025-10-10 | 4.95 | 4.95 | 4.95 | 4.95 | 83,624 |
| 2025-10-09 | 4.95 | 4.95 | 4.95 | 4.95 | 29,557 |
| 2025-10-08 | 4.95 | 4.95 | 4.95 | 4.95 | 103,741 |
| 2025-10-07 | 4.95 | 4.95 | 4.95 | 4.95 | 301,804 |
| 2025-10-06 | 4.95 | 4.95 | 4.95 | 4.95 | 980,927 |
| 2025-10-03 | 4.90 | 4.95 | 4.90 | 4.95 | 216,888 |
| 2025-10-02 | 5.15 | 5.15 | 4.90 | 4.90 | 663,524 |
| 2025-10-01 | 5.15 | 5.15 | 5.15 | 5.15 | 160,610 |
| 2025-09-30 | 5.15 | 5.15 | 5.15 | 5.15 | 130,293 |
| 2025-09-29 | 4.90 | 5.15 | 4.90 | 5.15 | 84,132 |
| 2025-09-26 | 5.24 | 5.24 | 5.15 | 5.15 | 162,384 |
| 2025-09-25 | 5.25 | 5.35 | 5.15 | 5.15 | 880,517 |
| 2025-09-24 | 5.25 | 5.25 | 5.25 | 5.25 | 167,861 |
| 2025-09-23 | 5.25 | 5.25 | 5.25 | 5.25 | 28,189 |
| 2025-09-22 | 5.24 | 5.25 | 5.24 | 5.25 | 462,918 |
| 2025-09-19 | 5.25 | 5.25 | 5.25 | 5.25 | 32,861 |
| 2025-09-18 | 5.25 | 5.25 | 5.25 | 5.25 | 114,117 |
| 2025-09-17 | 5.25 | 5.25 | 5.25 | 5.25 | 11,216 |
| 2025-09-16 | 5.25 | 5.25 | 5.25 | 5.25 | 35,384 |
| 2025-09-15 | 5.25 | 5.25 | 5.25 | 5.25 | 15,537 |
| 2025-09-12 | 5.25 | 5.25 | 5.25 | 5.25 | 70,321 |
| 2025-09-11 | 5.25 | 5.25 | 5.25 | 5.25 | 24,427 |
| 2025-09-10 | 5.25 | 5.25 | 5.25 | 5.25 | 29,366 |
| 2025-09-09 | 5.25 | 5.25 | 5.25 | 5.25 | 440 |
| 2025-09-08 | 5.25 | 5.25 | 5.25 | 5.25 | 219,295 |
| 2025-09-05 | 5.25 | 5.25 | 5.25 | 5.25 | 4,425,319 |
| 2025-09-04 | 5.35 | 5.35 | 5.25 | 5.25 | 326,679 |
| 2025-09-03 | 5.35 | 5.35 | 5.35 | 5.35 | 515,498 |
| 2025-09-02 | 5.50 | 5.60 | 5.25 | 5.50 | 1,809,028 |
| 2025-09-01 | 5.60 | 5.50 | 5.50 | 5.50 | 248,440 |
| 2025-08-29 | 5.15 | 5.60 | 5.00 | 5.50 | 2,959,309 |
| 2025-08-28 | 5.15 | 5.15 | 5.15 | 5.15 | 823,346 |
| 2025-08-27 | 5.25 | 5.34 | 5.20 | 5.20 | 377,973 |
| 2025-08-26 | 5.25 | 5.25 | 5.25 | 5.25 | 106,999 |
| 2025-08-25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| 2025-08-22 | 5.65 | 5.65 | 5.25 | 5.25 | 603,540 |
| 2025-08-21 | 5.65 | 5.65 | 5.65 | 5.65 | 20,289 |
| 2025-08-20 | 5.65 | 5.75 | 5.65 | 5.75 | 431,173 |
| 2025-08-19 | 5.55 | 5.92 | 5.92 | 5.92 | 66,002 |
| 2025-08-18 | 5.55 | 5.92 | 5.55 | 5.55 | 192,357 |
| 2025-08-15 | 5.40 | 5.62 | 5.40 | 5.40 | 1,428,838 |
| 2025-08-14 | 5.50 | 5.50 | 5.25 | 5.40 | 537,297 |
| 2025-08-13 | 5.25 | 5.50 | 5.25 | 5.50 | 546,481 |
| 2025-08-12 | 5.50 | 5.94 | 5.52 | 5.52 | 1,794,049 |
| 2025-08-11 | 5.50 | 5.80 | 5.25 | 5.50 | 2,941,277 |
| 2025-08-08 | 6.75 | 6.75 | 6.75 | 6.75 | 666,388 |
| 2025-08-07 | 6.75 | 6.75 | 6.75 | 6.75 | 63,707 |
| 2025-08-06 | 7.25 | 7.10 | 6.75 | 6.75 | 437,031 |
| 2025-08-05 | 7.50 | 7.50 | 7.25 | 7.25 | 180,542 |
| 2025-08-04 | 7.45 | 7.45 | 7.45 | 7.45 | 39,314 |
| 2025-08-01 | 7.45 | 7.45 | 7.45 | 7.45 | 35,336 |
| 2025-07-31 | 7.45 | 7.45 | 7.45 | 7.45 | 85,125 |
| 2025-07-30 | 7.20 | 7.90 | 7.20 | 7.45 | 357,998 |
| 2025-07-29 | 6.90 | 7.60 | 6.90 | 7.60 | 311,365 |
| 2025-07-28 | 6.90 | 6.90 | 6.90 | 6.90 | 101,884 |
| 2025-07-25 | 6.75 | 6.90 | 6.75 | 6.90 | 83,916 |
| 2025-07-24 | 6.75 | 6.75 | 6.75 | 6.75 | 223,633 |
| 2025-07-23 | 6.75 | 6.60 | 6.60 | 6.60 | 46,647 |
| 2025-07-22 | 6.75 | 6.75 | 6.50 | 6.75 | 153,286 |
| 2025-07-21 | 6.25 | 6.75 | 6.25 | 6.75 | 730,184 |
| 2025-07-18 | 6.00 | 6.25 | 6.00 | 6.25 | 40,376 |
| 2025-07-17 | 6.00 | 6.00 | 6.00 | 6.00 | 30,278 |
| 2025-07-16 | 6.00 | 6.00 | 6.00 | 6.00 | 116,588 |
| 2025-07-15 | 6.00 | 6.00 | 5.50 | 6.00 | 79,527 |
| 2025-07-14 | 6.00 | 6.00 | 6.00 | 6.00 | 107,691 |
| 2025-07-11 | 6.00 | 6.48 | 6.00 | 6.00 | 146,680 |
| 2025-07-10 | 6.00 | 6.00 | 5.75 | 6.00 | 301,906 |
| 2025-07-09 | 6.48 | 6.48 | 6.00 | 6.00 | 414,542 |
| 2025-07-08 | 6.00 | 6.50 | 6.00 | 6.00 | 77,216 |
| 2025-07-07 | 6.00 | 6.00 | 6.00 | 6.00 | 226,304 |
| 2025-07-04 | 6.00 | 6.00 | 6.00 | 6.00 | 54,793 |
| 2025-07-03 | 5.50 | 6.25 | 5.50 | 6.00 | 443,833 |
| 2025-07-02 | 5.50 | 5.50 | 5.50 | 5.50 | 34,677 |
| 2025-07-01 | 5.50 | 5.50 | 5.00 | 5.50 | 553,168 |
| 2025-06-30 | 7.25 | 5.50 | 5.50 | 5.50 | 902,032 |
| 2025-06-27 | 7.50 | 8.00 | 7.50 | 8.00 | 81,822 |
| 2025-06-26 | 7.50 | 8.16 | 8.16 | 8.16 | 99,160 |
| 2025-06-25 | 7.50 | 7.50 | 7.50 | 7.50 | 30,511 |
| 2025-06-24 | 7.50 | 7.50 | 7.50 | 7.50 | 556,822 |
| 2025-06-23 | 7.50 | 8.00 | 7.50 | 7.50 | 73,185 |
| 2025-06-20 | 7.25 | 7.50 | 7.00 | 7.50 | 39,144 |
| 2025-06-19 | 7.25 | 7.25 | 7.25 | 7.25 | 24,260 |
| 2025-06-18 | 7.25 | 7.25 | 7.25 | 7.25 | 32,818 |
| 2025-06-17 | 7.25 | 7.50 | 7.25 | 7.25 | 264,496 |
| 2025-06-16 | 6.75 | 7.25 | 6.75 | 7.25 | 181,136 |
| 2025-06-13 | 7.00 | 7.00 | 6.50 | 7.00 | 171,675 |
| 2025-06-12 | 6.25 | 7.00 | 7.00 | 7.00 | 302,442 |
| 2025-06-11 | 6.25 | 6.50 | 6.25 | 6.25 | 124,595 |
| 2025-06-10 | 6.25 | 6.50 | 6.25 | 6.25 | 532,761 |
| 2025-06-09 | 6.25 | 6.25 | 6.25 | 6.25 | 96,907 |
| 2025-06-06 | 6.00 | 7.00 | 6.00 | 7.00 | 102,313 |
| 2025-06-05 | 6.50 | 6.50 | 6.00 | 6.50 | 26,612 |
| 2025-06-04 | 6.50 | 6.50 | 6.50 | 6.50 | 15,684 |
| 2025-06-03 | 6.50 | 6.50 | 6.50 | 6.50 | 195,985 |
| 2025-06-02 | 6.50 | 6.50 | 6.50 | 6.50 | 60,722 |
| 2025-05-30 | 6.50 | 6.50 | 6.50 | 6.50 | 189,959 |
| 2025-05-29 | 6.50 | 6.50 | 6.50 | 6.50 | 136,735 |
| 2025-05-28 | 6.50 | 6.90 | 6.50 | 6.50 | 198,210 |
| 2025-05-27 | 7.00 | 6.75 | 6.30 | 6.30 | 241,106 |
| 2025-05-26 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
| 2025-05-23 | 7.00 | 7.00 | 7.00 | 7.00 | 175,765 |
| 2025-05-22 | 7.00 | 7.00 | 7.00 | 7.00 | 127,974 |
| 2025-05-21 | 7.25 | 7.00 | 7.00 | 7.00 | 124,784 |
| 2025-05-20 | 7.05 | 7.25 | 6.86 | 7.25 | 153,556 |
| 2025-05-19 | 7.25 | 7.25 | 7.05 | 7.05 | 283,771 |
| 2025-05-16 | 7.25 | 7.25 | 7.25 | 7.25 | 9,806 |
| 2025-05-15 | 7.25 | 7.25 | 7.25 | 7.25 | 67,472 |
| 2025-05-14 | 7.25 | 7.25 | 7.25 | 7.25 | 35,567 |
| 2025-05-13 | 7.25 | 7.25 | 7.25 | 7.25 | 33,670 |
| 2025-05-12 | 7.25 | 7.25 | 7.25 | 7.25 | 86,071 |
| 2025-05-09 | 7.50 | 7.50 | 7.25 | 7.25 | 43,545 |
| 2025-05-08 | 7.50 | 7.50 | 7.50 | 7.50 | 79,273 |
| 2025-05-07 | 7.25 | 7.50 | 7.25 | 7.50 | 861,443 |
| 2025-05-06 | 7.75 | 7.24 | 7.24 | 7.24 | 539,435 |
| 2025-05-05 | 7.87 | 7.87 | 7.87 | 7.87 | 0 |
| 2025-05-02 | 7.75 | 7.75 | 7.75 | 7.75 | 97,041 |
| 2025-05-01 | 8.25 | 8.20 | 7.75 | 7.75 | 337,948 |
| 2025-04-30 | 8.25 | 8.25 | 8.25 | 8.25 | 264,396 |
| 2025-04-29 | 8.25 | 8.25 | 8.25 | 8.25 | 215,070 |
| 2025-04-28 | 8.50 | 8.50 | 8.25 | 8.25 | 469,299 |
| 2025-04-25 | 8.00 | 8.80 | 8.25 | 8.50 | 621,587 |
| 2025-04-24 | 7.75 | 8.00 | 7.75 | 8.00 | 1,112,862 |
| 2025-04-23 | 9.00 | 8.50 | 7.60 | 7.60 | 2,409,543 |
| 2025-04-22 | 10.00 | 10.80 | 9.75 | 10.80 | 264,770 |
| 2025-04-21 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2025-04-18 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2025-04-17 | 9.75 | 9.75 | 9.75 | 9.75 | 27,995 |
| 2025-04-16 | 9.25 | 9.75 | 9.25 | 9.75 | 323,656 |
| 2025-04-15 | 9.00 | 9.25 | 9.00 | 9.25 | 132,993 |
| 2025-04-14 | 9.00 | 9.00 | 9.00 | 9.00 | 153,237 |
| 2025-04-11 | 9.25 | 9.25 | 9.00 | 9.00 | 186,996 |
| 2025-04-10 | 8.75 | 9.25 | 8.75 | 9.25 | 661,767 |
| 2025-04-09 | 9.00 | 9.00 | 8.75 | 8.75 | 118,039 |
| 2025-04-08 | 9.00 | 9.50 | 8.75 | 9.50 | 843,611 |
| 2025-04-07 | 8.75 | 9.00 | 8.75 | 8.75 | 240,419 |
| 2025-04-04 | 9.25 | 9.25 | 9.00 | 9.25 | 577,480 |
| 2025-04-03 | 10.00 | 10.00 | 9.75 | 9.75 | 75,810 |
| 2025-04-02 | 9.75 | 9.75 | 9.75 | 9.75 | 241,399 |
| 2025-04-01 | 9.75 | 9.75 | 9.75 | 9.75 | 144,164 |
| 2025-03-31 | 10.20 | 10.25 | 9.75 | 9.75 | 576,129 |
| 2025-03-28 | 10.25 | 10.25 | 10.25 | 10.25 | 444,521 |
| 2025-03-27 | 10.25 | 10.25 | 10.25 | 10.25 | 363,204 |
| 2025-03-26 | 10.25 | 10.25 | 10.25 | 10.25 | 54,769 |
| 2025-03-25 | 10.50 | 10.50 | 10.25 | 10.25 | 147,115 |
| 2025-03-24 | 10.25 | 10.25 | 10.25 | 10.25 | 49,089 |
| 2025-03-21 | 10.25 | 10.25 | 10.25 | 10.25 | 426,545 |
| 2025-03-20 | 10.25 | 10.25 | 10.25 | 10.25 | 405,047 |
| 2025-03-19 | 10.50 | 10.50 | 10.25 | 10.25 | 178,222 |
| 2025-03-18 | 10.50 | 10.50 | 10.50 | 10.50 | 177,919 |
| 2025-03-17 | 10.50 | 10.50 | 10.50 | 10.50 | 35,180 |
| 2025-03-14 | 10.25 | 10.50 | 10.25 | 10.50 | 160,099 |
| 2025-03-13 | 10.25 | 10.25 | 10.25 | 10.25 | 41,165 |
| 2025-03-12 | 10.25 | 10.25 | 10.25 | 10.25 | 85,419 |
| 2025-03-11 | 10.50 | 10.75 | 10.25 | 10.50 | 259,029 |
| 2025-03-10 | 11.25 | 10.50 | 10.50 | 10.50 | 367,121 |
| 2025-03-07 | 11.25 | 11.50 | 11.38 | 11.38 | 298,553 |
| 2025-03-06 | 11.13 | 11.25 | 11.13 | 11.25 | 383,756 |
| 2025-03-05 | 10.13 | 11.22 | 10.00 | 11.13 | 744,386 |
| 2025-03-04 | 10.25 | 10.25 | 9.75 | 10.00 | 1,247,498 |
| 2025-03-03 | 10.75 | 11.00 | 10.25 | 10.25 | 299,559 |
| 2025-02-28 | 10.75 | 10.75 | 10.75 | 10.75 | 168,457 |
| 2025-02-27 | 11.88 | 12.24 | 10.25 | 10.75 | 1,238,669 |
| 2025-02-26 | 12.75 | 12.00 | 11.88 | 12.00 | 971,072 |
| 2025-02-25 | 12.75 | 12.75 | 12.75 | 12.75 | 414,041 |
| 2025-02-24 | 13.25 | 13.50 | 12.75 | 12.75 | 168,749 |
| 2025-02-21 | 14.00 | 13.50 | 13.50 | 13.50 | 437,125 |
| 2025-02-20 | 14.00 | 14.40 | 14.00 | 14.00 | 104,427 |
| 2025-02-19 | 14.00 | 14.00 | 14.00 | 14.00 | 199,201 |
| 2025-02-18 | 13.75 | 14.25 | 13.75 | 14.00 | 485,880 |
| 2025-02-17 | 13.75 | 13.75 | 13.50 | 13.75 | 595,523 |
| 2025-02-14 | 13.50 | 13.50 | 13.50 | 13.50 | 312,567 |
| 2025-02-13 | 13.25 | 13.90 | 13.50 | 13.50 | 239,238 |
| 2025-02-12 | 15.00 | 15.00 | 13.25 | 13.25 | 959,554 |
| 2025-02-11 | 15.95 | 16.00 | 14.50 | 15.80 | 824,962 |
| 2025-02-10 | 16.00 | 16.25 | 16.00 | 16.25 | 493,145 |
| 2025-02-07 | 16.50 | 17.00 | 16.20 | 16.25 | 128,950 |
| 2025-02-06 | 17.15 | 17.25 | 16.70 | 16.70 | 297,342 |
| 2025-02-05 | 17.25 | 17.25 | 17.25 | 17.25 | 31,576 |
| 2025-02-04 | 17.00 | 17.25 | 17.00 | 17.25 | 183,785 |
| 2025-02-03 | 17.25 | 17.25 | 17.25 | 17.25 | 117,414 |
| 2025-01-31 | 17.50 | 17.50 | 17.50 | 17.50 | 250,953 |
| 2025-01-30 | 17.50 | 17.50 | 17.00 | 17.50 | 238,902 |
| 2025-01-29 | 16.75 | 17.50 | 16.75 | 17.50 | 297,789 |
| 2025-01-28 | 16.25 | 16.75 | 16.25 | 16.75 | 247,929 |
| 2025-01-27 | 16.25 | 16.25 | 16.00 | 16.25 | 98,215 |
| 2025-01-24 | 16.50 | 16.50 | 16.25 | 16.25 | 436,384 |
| 2025-01-23 | 16.50 | 17.25 | 16.50 | 16.50 | 692,444 |
| 2025-01-22 | 14.75 | 16.50 | 14.60 | 16.50 | 902,304 |
| 2025-01-21 | 14.50 | 14.75 | 14.25 | 14.75 | 852,081 |
| 2025-01-20 | 14.75 | 14.75 | 14.25 | 14.50 | 453,342 |
| 2025-01-17 | 15.25 | 15.10 | 14.50 | 14.50 | 192,759 |
| 2025-01-16 | 15.50 | 15.50 | 15.25 | 15.25 | 107,816 |
| 2025-01-15 | 15.50 | 16.30 | 16.30 | 16.30 | 185,207 |
| 2025-01-14 | 15.25 | 15.50 | 15.25 | 15.50 | 170,847 |
| 2025-01-13 | 15.25 | 15.00 | 15.00 | 15.00 | 313,531 |
| 2025-01-10 | 16.25 | 16.25 | 15.25 | 15.25 | 355,417 |
| 2025-01-09 | 16.25 | 16.25 | 16.25 | 16.25 | 138,293 |
| 2025-01-08 | 16.25 | 16.25 | 16.25 | 16.25 | 29,339 |
| 2025-01-07 | 17.25 | 16.75 | 16.30 | 16.30 | 260,533 |
| 2025-01-06 | 17.00 | 17.25 | 17.00 | 17.25 | 192,065 |
| 2025-01-03 | 17.00 | 17.00 | 17.00 | 17.00 | 73,888 |
| 2025-01-02 | 17.00 | 17.00 | 17.00 | 17.00 | 18,295 |
| 2025-01-01 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-12-31 | 17.00 | 17.00 | 17.00 | 17.00 | 8,220 |
| 2024-12-30 | 17.00 | 17.00 | 17.00 | 17.00 | 48,385 |
| 2024-12-27 | 17.25 | 17.25 | 17.00 | 17.00 | 118,033 |
| 2024-12-26 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
| 2024-12-25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
| 2024-12-24 | 17.25 | 17.25 | 17.25 | 17.25 | 73,608 |
| 2024-12-23 | 17.25 | 17.25 | 17.25 | 17.25 | 268,157 |
| 2024-12-20 | 18.00 | 17.10 | 17.10 | 17.10 | 339,071 |
| 2024-12-19 | 18.25 | 18.25 | 17.75 | 18.00 | 107,447 |
| 2024-12-18 | 18.25 | 18.25 | 18.25 | 18.25 | 10,376 |
| 2024-12-17 | 18.25 | 18.25 | 17.60 | 18.25 | 116,663 |
| 2024-12-16 | 18.25 | 18.25 | 18.25 | 18.25 | 31,373 |
| 2024-12-13 | 18.25 | 18.00 | 18.00 | 18.00 | 17,664 |
| 2024-12-12 | 18.25 | 18.25 | 18.25 | 18.25 | 45,393 |
| 2024-12-11 | 18.25 | 18.25 | 18.25 | 18.25 | 5,584 |
| 2024-12-10 | 18.50 | 18.50 | 18.25 | 18.25 | 50,736 |
| 2024-12-09 | 18.50 | 18.50 | 18.50 | 18.50 | 45,766 |
| 2024-12-06 | 18.50 | 18.50 | 18.50 | 18.50 | 46,899 |
| 2024-12-05 | 18.50 | 18.50 | 18.00 | 18.50 | 83,486 |
| 2024-12-04 | 18.50 | 18.50 | 18.50 | 18.50 | 99,068 |
| 2024-12-03 | 18.50 | 18.50 | 18.50 | 18.50 | 76,742 |
| 2024-12-02 | 18.75 | 18.75 | 18.50 | 18.50 | 81,968 |
| 2024-11-29 | 19.50 | 19.50 | 18.75 | 18.75 | 60,163 |
| 2024-11-28 | 19.50 | 19.50 | 19.00 | 19.50 | 191,974 |
| 2024-11-27 | 15.00 | 20.00 | 15.00 | 19.50 | 68,502 |
| 2024-11-26 | 10.25 | 10.25 | 10.00 | 10.00 | 186,706 |
| 2024-11-25 | 9.75 | 10.25 | 10.00 | 10.25 | 795,437 |
| 2024-11-22 | 9.25 | 9.75 | 9.25 | 9.75 | 197,421 |
| 2024-11-21 | 9.00 | 9.75 | 9.00 | 9.00 | 770,095 |
| 2024-11-20 | 8.85 | 8.85 | 8.85 | 8.85 | 87,230 |
| 2024-11-19 | 9.10 | 9.10 | 8.85 | 8.85 | 311,677 |
| 2024-11-18 | 8.85 | 9.10 | 8.85 | 9.10 | 337,369 |
| 2024-11-15 | 8.65 | 8.85 | 8.65 | 8.85 | 572,132 |
| 2024-11-14 | 8.65 | 8.65 | 8.50 | 8.65 | 155,230 |
| 2024-11-13 | 9.25 | 9.25 | 8.25 | 8.65 | 1,439,096 |
| 2024-11-12 | 9.50 | 9.50 | 9.25 | 9.25 | 507,674 |
| 2024-11-11 | 9.50 | 9.50 | 9.50 | 9.50 | 559,357 |
| 2024-11-08 | 10.50 | 10.50 | 10.00 | 10.00 | 1,613,520 |
| 2024-11-07 | 9.75 | 10.72 | 10.50 | 10.50 | 916,728 |
| 2024-11-06 | 8.75 | 9.75 | 8.60 | 9.75 | 2,716,997 |
| 2024-11-05 | 8.75 | 8.90 | 8.75 | 8.75 | 1,459,230 |
| 2024-11-04 | 9.25 | 9.25 | 8.75 | 8.75 | 799,403 |
| 2024-11-01 | 9.25 | 9.25 | 9.25 | 9.25 | 222,945 |
| 2024-10-31 | 9.25 | 9.25 | 9.25 | 9.25 | 741,031 |
| 2024-10-30 | 9.50 | 9.50 | 9.50 | 9.50 | 394,958 |
| 2024-10-29 | 9.50 | 9.50 | 9.50 | 9.50 | 779,896 |
| 2024-10-28 | 9.75 | 9.75 | 9.25 | 9.50 | 439,115 |
| 2024-10-25 | 10.00 | 10.00 | 9.75 | 9.75 | 531,718 |
| 2024-10-24 | 10.00 | 10.05 | 10.00 | 10.00 | 404,628 |
| 2024-10-23 | 10.30 | 10.00 | 9.75 | 10.00 | 648,888 |
| 2024-10-22 | 10.75 | 10.60 | 10.30 | 10.30 | 960,152 |
| 2024-10-21 | 11.25 | 11.26 | 10.90 | 10.90 | 942,016 |
| 2024-10-18 | 11.10 | 11.50 | 11.50 | 11.50 | 686,433 |
| 2024-10-17 | 10.85 | 11.50 | 11.00 | 11.10 | 553,588 |
| 2024-10-16 | 10.75 | 10.85 | 10.75 | 10.85 | 379,676 |
| 2024-10-15 | 11.15 | 11.15 | 10.75 | 10.75 | 830,660 |
| 2024-10-14 | 11.65 | 11.00 | 11.00 | 11.00 | 1,487,178 |
| 2024-10-11 | 11.65 | 12.00 | 11.65 | 11.65 | 745,197 |
| 2024-10-10 | 11.50 | 11.65 | 11.00 | 11.65 | 899,959 |
| 2024-10-09 | 11.50 | 11.50 | 10.85 | 11.50 | 6,769,751 |
| 2024-10-08 | 14.25 | 14.25 | 14.25 | 14.25 | 119,422 |
| 2024-10-07 | 14.50 | 14.50 | 14.25 | 14.25 | 201,343 |
| 2024-10-04 | 14.50 | 14.50 | 14.50 | 14.50 | 245,005 |
| 2024-10-03 | 14.50 | 14.50 | 14.50 | 14.50 | 332,977 |
| 2024-10-02 | 14.00 | 14.50 | 14.50 | 14.50 | 680,246 |
| 2024-10-01 | 14.50 | 14.40 | 14.00 | 14.00 | 313,944 |
| 2024-09-30 | 14.75 | 14.75 | 14.50 | 14.50 | 282,972 |
| 2024-09-27 | 15.00 | 15.50 | 14.50 | 14.75 | 498,806 |
| 2024-09-26 | 15.00 | 15.00 | 14.75 | 14.75 | 212,922 |
| 2024-09-25 | 15.25 | 15.25 | 15.00 | 15.00 | 354,984 |
| 2024-09-24 | 15.25 | 15.25 | 15.00 | 15.25 | 152,351 |
| 2024-09-23 | 15.50 | 15.82 | 15.82 | 15.82 | 332,934 |
| 2024-09-20 | 15.50 | 15.50 | 14.25 | 15.50 | 748,522 |
| 2024-09-19 | 15.50 | 17.04 | 17.04 | 17.04 | 177,851 |
| 2024-09-18 | 15.50 | 15.50 | 15.50 | 15.50 | 165,153 |
| 2024-09-17 | 15.50 | 15.50 | 15.50 | 15.50 | 83,956 |
| 2024-09-16 | 15.50 | 15.50 | 15.50 | 15.50 | 106,207 |
| 2024-09-13 | 15.50 | 15.50 | 15.50 | 15.50 | 188,014 |
| 2024-09-12 | 15.50 | 15.50 | 15.50 | 15.50 | 591,471 |
| 2024-09-11 | 15.48 | 15.50 | 15.25 | 15.50 | 680,533 |
| 2024-09-10 | 16.25 | 15.50 | 15.50 | 15.50 | 297,868 |
| 2024-09-09 | 16.25 | 16.25 | 16.25 | 16.25 | 169,384 |
| 2024-09-06 | 16.25 | 16.25 | 16.25 | 16.25 | 127,715 |
| 2024-09-05 | 16.25 | 16.25 | 16.25 | 16.25 | 122,646 |
| 2024-09-04 | 17.00 | 17.00 | 16.25 | 16.25 | 158,839 |
| 2024-09-03 | 17.00 | 17.52 | 17.52 | 17.52 | 63,075 |
| 2024-09-02 | 17.00 | 17.50 | 17.00 | 17.00 | 215,177 |
| 2024-08-30 | 17.00 | 17.00 | 17.00 | 17.00 | 141,997 |
| 2024-08-29 | 15.50 | 17.00 | 15.50 | 17.00 | 731,613 |
| 2024-08-28 | 15.50 | 15.50 | 15.50 | 15.50 | 351,589 |
| 2024-08-27 | 15.50 | 15.50 | 15.50 | 15.50 | 55,142 |
| 2024-08-26 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2024-08-23 | 15.50 | 15.50 | 15.50 | 15.50 | 767,886 |
| 2024-08-22 | 15.25 | 15.50 | 15.25 | 15.50 | 222,173 |
| 2024-08-21 | 15.50 | 15.50 | 15.25 | 15.25 | 139,250 |
| 2024-08-20 | 16.00 | 16.00 | 15.50 | 15.50 | 1,008,686 |
| 2024-08-19 | 16.00 | 16.50 | 16.50 | 16.50 | 161,605 |
| 2024-08-16 | 16.25 | 16.25 | 16.00 | 16.00 | 790,927 |
| 2024-08-15 | 16.25 | 18.00 | 16.25 | 18.00 | 128,651 |
| 2024-08-14 | 15.75 | 16.25 | 15.75 | 16.25 | 547,378 |
| 2024-08-13 | 16.50 | 16.00 | 15.25 | 16.00 | 2,109,312 |
| 2024-08-12 | 17.00 | 17.00 | 17.00 | 17.00 | 134,055 |
| 2024-08-09 | 17.00 | 17.00 | 17.00 | 17.00 | 141,408 |
| 2024-08-08 | 17.25 | 17.25 | 17.00 | 17.00 | 69,614 |
| 2024-08-07 | 17.00 | 17.50 | 17.50 | 17.50 | 69,701 |
| 2024-08-06 | 18.25 | 18.25 | 16.66 | 16.66 | 568,298 |
| 2024-08-05 | 19.75 | 19.75 | 18.25 | 18.25 | 511,412 |
| 2024-08-02 | 20.00 | 20.00 | 19.75 | 19.75 | 286,233 |
| 2024-08-01 | 20.00 | 20.00 | 20.00 | 20.00 | 257,487 |
| 2024-07-31 | 20.00 | 20.00 | 20.00 | 20.00 | 194,157 |
| 2024-07-30 | 19.76 | 20.00 | 19.76 | 20.00 | 149,795 |
| 2024-07-29 | 19.75 | 20.25 | 19.50 | 20.25 | 361,152 |
| 2024-07-26 | 20.50 | 20.50 | 19.75 | 19.75 | 256,733 |
| 2024-07-25 | 22.75 | 22.75 | 20.50 | 20.50 | 867,309 |
| 2024-07-24 | 23.50 | 23.50 | 22.75 | 22.75 | 384,935 |
| 2024-07-23 | 22.75 | 24.50 | 22.75 | 23.50 | 1,200,875 |
| 2024-07-22 | 22.25 | 25.30 | 22.00 | 25.30 | 677,492 |
| 2024-07-19 | 21.50 | 21.50 | 21.25 | 21.25 | 129,293 |
| 2024-07-18 | 22.50 | 23.00 | 21.50 | 21.50 | 715,951 |
| 2024-07-17 | 19.50 | 23.45 | 21.75 | 23.45 | 2,896,877 |
| 2024-07-16 | 18.25 | 20.50 | 18.25 | 19.50 | 1,314,351 |
| 2024-07-15 | 17.00 | 18.25 | 17.00 | 18.25 | 456,200 |
| 2024-07-12 | 16.50 | 17.00 | 16.50 | 17.00 | 270,169 |
| 2024-07-11 | 15.50 | 16.50 | 15.50 | 16.50 | 463,516 |
| 2024-07-10 | 14.75 | 15.72 | 14.75 | 15.50 | 721,281 |
| 2024-07-09 | 14.00 | 14.75 | 14.00 | 14.75 | 315,818 |
| 2024-07-08 | 14.00 | 14.00 | 14.00 | 14.00 | 221,241 |
| 2024-07-05 | 14.25 | 14.25 | 14.00 | 14.25 | 217,196 |
| 2024-07-04 | 14.25 | 14.25 | 14.25 | 14.25 | 219,767 |
| 2024-07-03 | 14.25 | 14.25 | 14.25 | 14.25 | 110,118 |
| 2024-07-02 | 14.25 | 14.25 | 13.80 | 13.80 | 389,359 |
| 2024-07-01 | 14.50 | 14.30 | 14.30 | 14.30 | 153,516 |
| 2024-06-28 | 14.75 | 14.25 | 14.00 | 14.00 | 777,879 |
| 2024-06-27 | 15.00 | 15.00 | 14.75 | 14.75 | 189,605 |
| 2024-06-26 | 15.25 | 15.25 | 15.00 | 15.00 | 182,044 |
| 2024-06-25 | 15.75 | 15.25 | 15.00 | 15.25 | 484,375 |
| 2024-06-24 | 15.00 | 15.80 | 15.00 | 15.25 | 629,455 |
| 2024-06-21 | 17.75 | 17.00 | 14.14 | 14.14 | 915,403 |
| 2024-06-20 | 18.25 | 18.25 | 17.75 | 17.75 | 113,803 |
| 2024-06-19 | 18.75 | 18.75 | 18.25 | 18.25 | 166,831 |
| 2024-06-18 | 19.50 | 19.50 | 18.75 | 18.75 | 172,138 |
| 2024-06-17 | 19.50 | 19.50 | 19.50 | 19.50 | 519,489 |
| 2024-06-14 | 19.50 | 19.50 | 19.50 | 19.50 | 146,972 |
| 2024-06-13 | 19.50 | 19.50 | 19.50 | 19.50 | 59,736 |
| 2024-06-12 | 19.50 | 19.50 | 19.50 | 19.50 | 55,674 |
| 2024-06-11 | 19.25 | 19.75 | 19.25 | 19.50 | 264,815 |
| 2024-06-10 | 18.25 | 20.00 | 20.00 | 20.00 | 541,011 |
| 2024-06-07 | 18.75 | 18.75 | 18.25 | 18.25 | 420,467 |
| 2024-06-06 | 19.50 | 19.50 | 18.75 | 18.75 | 519,915 |
| 2024-06-05 | 19.50 | 19.50 | 19.50 | 19.50 | 106,884 |
| 2024-06-04 | 21.25 | 21.25 | 19.80 | 19.80 | 920,081 |
| 2024-06-03 | 21.25 | 21.25 | 21.25 | 21.25 | 65,533 |
| 2024-05-31 | 21.25 | 21.25 | 21.25 | 21.25 | 333,867 |
| 2024-05-30 | 21.50 | 21.50 | 21.25 | 21.25 | 565,937 |
| 2024-05-29 | 23.25 | 21.40 | 21.40 | 21.40 | 1,340,545 |
| 2024-05-28 | 24.00 | 24.00 | 23.00 | 23.00 | 892,395 |
| 2024-05-27 | 24.85 | 24.85 | 24.85 | 24.85 | 0 |
| 2024-05-24 | 24.25 | 24.85 | 24.85 | 24.85 | 444,735 |
| 2024-05-23 | 24.75 | 24.75 | 24.00 | 24.25 | 328,228 |
| 2024-05-22 | 24.50 | 25.50 | 24.50 | 24.50 | 1,409,853 |
| 2024-05-21 | 25.00 | 25.00 | 23.50 | 24.50 | 1,391,002 |
| 2024-05-20 | 25.00 | 25.00 | 24.75 | 25.00 | 502,589 |
| 2024-05-17 | 25.00 | 25.50 | 25.00 | 25.00 | 437,487 |
| 2024-05-16 | 24.50 | 25.50 | 24.50 | 25.50 | 559,993 |
| 2024-05-15 | 23.50 | 26.00 | 24.50 | 24.50 | 2,163,746 |
| 2024-05-14 | 21.75 | 24.00 | 21.75 | 23.50 | 1,467,719 |
| 2024-05-13 | 21.50 | 22.00 | 21.50 | 21.50 | 87,507 |
| 2024-05-10 | 21.50 | 21.50 | 21.50 | 21.50 | 191,154 |
| 2024-05-09 | 21.50 | 21.50 | 21.50 | 21.50 | 141,208 |
| 2024-05-08 | 21.50 | 21.50 | 20.50 | 21.50 | 315,497 |
| 2024-05-07 | 21.25 | 22.00 | 21.25 | 21.90 | 657,142 |
| 2024-05-06 | 21.25 | 21.25 | 21.25 | 21.25 | 0 |
| 2024-05-03 | 21.50 | 21.50 | 21.25 | 21.25 | 297,396 |
| 2024-05-02 | 22.75 | 23.20 | 21.00 | 21.00 | 1,015,108 |
| 2024-05-01 | 22.25 | 24.00 | 23.50 | 23.50 | 1,497,469 |
| 2024-04-30 | 18.00 | 22.75 | 18.00 | 22.00 | 2,455,749 |
| 2024-04-29 | 16.50 | 18.00 | 17.25 | 18.00 | 1,392,736 |
| 2024-04-26 | 15.75 | 16.50 | 15.75 | 16.50 | 748,464 |
| 2024-04-25 | 15.50 | 16.00 | 16.00 | 16.00 | 206,543 |
| 2024-04-24 | 15.50 | 15.50 | 15.50 | 15.50 | 167,940 |
| 2024-04-23 | 16.00 | 15.80 | 15.58 | 15.58 | 828,302 |
| 2024-04-22 | 14.75 | 16.50 | 16.00 | 16.00 | 1,675,858 |
| 2024-04-19 | 14.50 | 14.75 | 14.50 | 14.75 | 207,993 |
| 2024-04-18 | 14.50 | 14.75 | 14.50 | 14.75 | 792,817 |
| 2024-04-17 | 14.00 | 15.00 | 14.50 | 14.50 | 452,433 |
| 2024-04-16 | 13.75 | 14.80 | 13.00 | 14.80 | 330,238 |
| 2024-04-15 | 13.50 | 13.50 | 13.50 | 13.50 | 799,284 |
| 2024-04-12 | 11.25 | 14.00 | 12.20 | 14.00 | 2,734,823 |
| 2024-04-11 | 11.25 | 11.25 | 11.15 | 11.25 | 903,754 |
| 2024-04-10 | 11.20 | 11.80 | 11.00 | 11.00 | 1,805,506 |
| 2024-04-09 | 14.50 | 12.00 | 11.26 | 11.26 | 6,478,261 |
| 2024-04-08 | 14.75 | 14.80 | 14.74 | 14.75 | 443,231 |
| 2024-04-05 | 14.75 | 14.75 | 14.75 | 14.75 | 590,389 |
| 2024-04-04 | 14.75 | 14.75 | 14.75 | 14.75 | 307,133 |
| 2024-04-03 | 14.75 | 14.75 | 14.75 | 14.75 | 87,451 |
| 2024-04-02 | 14.75 | 14.90 | 14.75 | 14.75 | 394,201 |
| 2024-04-01 | 14.75 | 14.75 | 14.75 | 14.75 | 0 |
| 2024-03-29 | 14.75 | 14.75 | 14.75 | 14.75 | 0 |
| 2024-03-28 | 14.75 | 14.75 | 14.75 | 14.75 | 536,439 |
| 2024-03-27 | 14.75 | 14.75 | 14.63 | 14.75 | 539,665 |
| 2024-03-26 | 14.75 | 14.75 | 14.75 | 14.75 | 135,361 |
| 2024-03-25 | 14.88 | 15.00 | 14.75 | 14.75 | 593,665 |
| 2024-03-22 | 15.13 | 15.13 | 14.88 | 14.88 | 589,739 |
| 2024-03-21 | 15.13 | 15.13 | 15.13 | 15.13 | 231,278 |
| 2024-03-20 | 15.38 | 15.75 | 15.13 | 15.13 | 911,603 |
| 2024-03-19 | 15.13 | 15.13 | 14.75 | 15.13 | 450,606 |
| 2024-03-18 | 15.13 | 15.13 | 15.13 | 15.13 | 229,378 |
| 2024-03-15 | 15.13 | 15.13 | 15.13 | 15.13 | 295,648 |
| 2024-03-14 | 15.00 | 15.30 | 15.00 | 15.13 | 267,436 |
| 2024-03-13 | 15.75 | 15.05 | 14.75 | 15.00 | 1,086,708 |
| 2024-03-12 | 15.75 | 15.88 | 15.75 | 15.75 | 254,500 |
| 2024-03-11 | 15.25 | 15.88 | 15.25 | 15.88 | 598,836 |
| 2024-03-08 | 15.25 | 15.25 | 15.25 | 15.25 | 414,125 |
| 2024-03-07 | 15.25 | 15.25 | 15.25 | 15.25 | 565,153 |
| 2024-03-06 | 15.38 | 15.50 | 15.25 | 15.25 | 1,016,527 |
| 2024-03-05 | 15.50 | 15.50 | 15.25 | 15.38 | 304,670 |
| 2024-03-04 | 15.50 | 15.50 | 15.25 | 15.50 | 961,549 |
| 2024-03-01 | 15.50 | 15.50 | 15.50 | 15.50 | 234,028 |
| 2024-02-29 | 16.75 | 16.75 | 15.50 | 15.50 | 1,227,946 |
| 2024-02-28 | 17.50 | 17.63 | 16.75 | 16.75 | 552,510 |
| 2024-02-27 | 17.25 | 17.75 | 17.25 | 17.50 | 620,074 |
| 2024-02-26 | 17.25 | 17.25 | 16.75 | 17.00 | 521,958 |
| 2024-02-23 | 17.13 | 17.25 | 17.25 | 17.25 | 114,252 |
| 2024-02-22 | 16.75 | 17.13 | 16.50 | 17.13 | 424,843 |
| 2024-02-21 | 18.00 | 16.75 | 16.75 | 16.75 | 757,939 |
| 2024-02-20 | 18.25 | 18.25 | 18.00 | 18.00 | 279,722 |
| 2024-02-19 | 18.50 | 18.75 | 18.25 | 18.25 | 533,804 |
| 2024-02-16 | 18.25 | 19.00 | 17.50 | 19.00 | 351,693 |
| 2024-02-15 | 17.50 | 18.25 | 17.50 | 18.25 | 387,292 |
| 2024-02-14 | 17.50 | 17.00 | 17.00 | 17.00 | 340,040 |
| 2024-02-13 | 17.50 | 17.50 | 17.50 | 17.50 | 26,160 |
| 2024-02-12 | 18.63 | 17.10 | 16.75 | 17.10 | 752,257 |
| 2024-02-09 | 18.80 | 19.00 | 16.75 | 18.63 | 2,413,799 |
| 2024-02-08 | 18.50 | 19.50 | 19.00 | 19.00 | 957,070 |
| 2024-02-07 | 17.13 | 18.60 | 17.75 | 18.50 | 1,803,228 |
| 2024-02-06 | 15.63 | 17.00 | 17.00 | 17.00 | 2,681,402 |
| 2024-02-05 | 15.75 | 16.00 | 15.63 | 15.63 | 999,058 |
| 2024-02-02 | 15.75 | 15.75 | 15.50 | 15.75 | 436,488 |
| 2024-02-01 | 14.50 | 15.75 | 14.60 | 15.75 | 1,344,896 |
| 2024-01-31 | 14.25 | 14.60 | 14.25 | 14.25 | 893,646 |
| 2024-01-30 | 14.25 | 14.20 | 14.20 | 14.20 | 1,470,290 |
| 2024-01-29 | 14.00 | 14.00 | 13.75 | 14.00 | 571,663 |
| 2024-01-26 | 14.38 | 14.50 | 14.00 | 14.00 | 652,817 |
| 2024-01-25 | 15.50 | 15.50 | 14.38 | 14.63 | 822,486 |
| 2024-01-24 | 15.13 | 15.13 | 15.13 | 15.13 | 390,000 |
| 2024-01-23 | 15.00 | 15.40 | 15.00 | 15.13 | 369,723 |
| 2024-01-22 | 16.25 | 16.25 | 15.50 | 15.50 | 380,555 |
| 2024-01-19 | 15.55 | 16.50 | 15.55 | 16.00 | 736,088 |
| 2024-01-18 | 16.25 | 15.60 | 15.60 | 15.60 | 578,089 |
| 2024-01-17 | 16.75 | 17.00 | 16.25 | 16.25 | 280,580 |
| 2024-01-16 | 17.13 | 17.00 | 17.00 | 17.00 | 1,903,466 |
| 2024-01-15 | 17.25 | 17.25 | 17.13 | 17.13 | 382,862 |
| 2024-01-12 | 18.25 | 18.25 | 17.25 | 17.25 | 803,989 |
| 2024-01-11 | 19.00 | 19.00 | 18.25 | 18.25 | 293,621 |
| 2024-01-10 | 19.00 | 19.00 | 19.00 | 19.00 | 285,009 |
| 2024-01-09 | 19.45 | 19.45 | 19.00 | 19.00 | 857,586 |
| 2024-01-08 | 19.25 | 19.30 | 19.25 | 19.25 | 431,653 |
| 2024-01-05 | 19.25 | 19.25 | 18.60 | 19.25 | 180,641 |
| 2024-01-04 | 19.25 | 19.30 | 19.25 | 19.25 | 275,380 |
| 2024-01-03 | 20.00 | 20.00 | 19.25 | 19.25 | 427,135 |
| 2024-01-02 | 19.75 | 20.00 | 19.75 | 19.75 | 53,510 |
| 2024-01-01 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
| 2023-12-29 | 20.50 | 20.50 | 19.75 | 19.75 | 477,905 |
| 2023-12-28 | 20.25 | 20.50 | 20.25 | 20.50 | 1,350,367 |
| 2023-12-27 | 20.25 | 20.20 | 20.20 | 20.20 | 159,945 |
| 2023-12-26 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |
| 2023-12-25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |
| 2023-12-22 | 20.25 | 20.25 | 20.25 | 20.25 | 198,917 |
| 2023-12-21 | 20.75 | 20.75 | 20.25 | 20.25 | 704,457 |
| 2023-12-20 | 20.75 | 20.75 | 20.75 | 20.75 | 318,947 |
| 2023-12-19 | 20.75 | 21.00 | 20.75 | 20.80 | 234,630 |
| 2023-12-18 | 21.25 | 21.30 | 20.75 | 20.75 | 692,098 |
| 2023-12-15 | 21.50 | 21.20 | 21.20 | 21.20 | 296,493 |
| 2023-12-14 | 21.50 | 21.75 | 21.50 | 21.50 | 1,008,062 |
| 2023-12-13 | 21.25 | 21.50 | 21.00 | 21.50 | 1,392,003 |
| 2023-12-12 | 20.75 | 21.25 | 20.75 | 21.25 | 1,111,265 |
| 2023-12-11 | 20.75 | 20.75 | 20.50 | 20.75 | 465,132 |
| 2023-12-08 | 20.75 | 20.75 | 20.75 | 20.75 | 156,472 |
| 2023-12-07 | 20.75 | 20.75 | 20.75 | 20.75 | 838,703 |
| 2023-12-06 | 21.25 | 20.50 | 20.50 | 20.50 | 979,170 |
| 2023-12-05 | 22.00 | 22.00 | 21.25 | 21.25 | 559,132 |
| 2023-12-04 | 22.25 | 22.50 | 22.50 | 22.00 | 770,589 |
| 2023-12-01 | 21.75 | 22.25 | 21.75 | 22.25 | 1,464,773 |
| 2023-11-30 | 20.75 | 22.00 | 20.75 | 21.75 | 1,257,814 |
| 2023-11-29 | 21.00 | 21.00 | 20.75 | 21.00 | 585,899 |
| 2023-11-28 | 20.75 | 21.00 | 20.75 | 21.00 | 431,314 |
| 2023-11-27 | 20.80 | 20.90 | 20.25 | 20.90 | 2,565,537 |
| 2023-11-24 | 21.50 | 21.50 | 20.80 | 20.80 | 1,670,467 |
| 2023-11-23 | 21.90 | 21.90 | 21.50 | 21.50 | 2,198,908 |
| 2023-11-22 | 22.50 | 23.00 | 21.75 | 21.90 | 9,005,184 |
| 2023-11-21 | 25.50 | 25.50 | 25.25 | 25.25 | 358,345 |
| 2023-11-20 | 27.25 | 26.00 | 26.00 | 26.00 | 1,602,836 |
| 2023-11-17 | 32.00 | 32.25 | 27.25 | 27.25 | 1,715,616 |
| 2023-11-16 | 27.75 | 33.50 | 27.75 | 31.50 | 1,433,087 |
| 2023-11-15 | 24.00 | 28.50 | 24.00 | 28.25 | 2,359,556 |
| 2023-11-14 | 25.00 | 24.50 | 23.90 | 23.90 | 1,695,048 |
| 2023-11-13 | 25.00 | 25.00 | 25.00 | 25.00 | 521,924 |
| 2023-11-10 | 25.50 | 25.00 | 24.80 | 25.00 | 318,557 |
| 2023-11-09 | 26.40 | 26.40 | 25.50 | 25.50 | 559,114 |
| 2023-11-08 | 27.75 | 27.50 | 25.75 | 25.75 | 1,609,072 |
| 2023-11-07 | 28.00 | 28.25 | 27.00 | 27.00 | 1,411,774 |
| 2023-11-06 | 29.25 | 30.50 | 28.50 | 28.50 | 1,246,316 |
| 2023-11-03 | 31.75 | 29.50 | 28.75 | 29.25 | 1,373,785 |
| 2023-11-02 | 31.50 | 31.75 | 28.50 | 31.75 | 1,120,464 |
| 2023-11-01 | 33.50 | 31.50 | 31.50 | 31.50 | 1,057,004 |
| 2023-10-31 | 35.50 | 34.00 | 33.50 | 33.50 | 1,269,548 |
| 2023-10-30 | 37.00 | 36.00 | 34.40 | 38.00 | 858,105 |
| 2023-10-27 | 37.00 | 38.00 | 36.00 | 38.00 | 274,532 |
| 2023-10-26 | 34.50 | 39.00 | 34.00 | 37.00 | 1,055,528 |
| 2023-10-25 | 36.50 | 36.50 | 35.50 | 35.50 | 174,145 |
| 2023-10-24 | 36.50 | 36.50 | 36.00 | 36.00 | 179,574 |
| 2023-10-23 | 36.50 | 37.00 | 36.50 | 36.50 | 524,825 |
| 2023-10-20 | 37.50 | 37.50 | 36.30 | 36.50 | 1,044,834 |
| 2023-10-19 | 38.00 | 38.00 | 37.50 | 37.70 | 1,011,135 |
| 2023-10-18 | 41.50 | 41.00 | 39.00 | 39.00 | 972,882 |
| 2023-10-17 | 42.50 | 42.50 | 41.50 | 41.50 | 171,395 |
| 2023-10-16 | 44.00 | 42.50 | 40.00 | 42.50 | 226,894 |
| 2023-10-13 | 45.25 | 45.50 | 44.00 | 44.00 | 330,149 |
| 2023-10-12 | 45.00 | 46.00 | 45.00 | 45.25 | 534,228 |
| 2023-10-11 | 48.50 | 48.50 | 44.00 | 45.00 | 318,789 |
| 2023-10-10 | 48.00 | 47.50 | 47.50 | 47.50 | 131,721 |
| 2023-10-09 | 48.50 | 49.00 | 47.50 | 48.00 | 213,821 |
| 2023-10-06 | 45.50 | 49.00 | 49.00 | 49.00 | 204,988 |
| 2023-10-05 | 48.00 | 49.50 | 45.00 | 45.50 | 420,517 |
| 2023-10-04 | 50.00 | 50.00 | 49.00 | 49.50 | 152,570 |
| 2023-10-03 | 49.50 | 53.00 | 49.50 | 50.00 | 725,462 |
| 2023-10-02 | 48.80 | 49.50 | 48.50 | 49.50 | 329,159 |
| 2023-09-29 | 51.20 | 52.00 | 48.50 | 48.50 | 199,308 |
| 2023-09-28 | 52.00 | 50.00 | 47.50 | 50.00 | 412,799 |
| 2023-09-27 | 54.50 | 54.50 | 51.00 | 52.00 | 531,331 |
| 2023-09-26 | 56.00 | 54.00 | 51.00 | 54.00 | 728,376 |
| 2023-09-25 | 55.00 | 55.00 | 54.50 | 55.00 | 152,368 |
| 2023-09-22 | 54.50 | 56.00 | 55.00 | 55.00 | 153,791 |
| 2023-09-21 | 56.50 | 56.50 | 54.00 | 54.50 | 381,764 |
| 2023-09-20 | 56.50 | 56.50 | 56.50 | 56.50 | 291,786 |
| 2023-09-19 | 57.50 | 57.40 | 57.40 | 57.40 | 147,539 |
| 2023-09-18 | 57.00 | 59.00 | 58.00 | 58.00 | 227,839 |
| 2023-09-15 | 57.50 | 58.00 | 57.50 | 58.00 | 96,453 |
| 2023-09-14 | 59.50 | 58.50 | 57.50 | 57.50 | 182,140 |
| 2023-09-13 | 60.50 | 61.00 | 59.50 | 59.50 | 249,607 |
| 2023-09-12 | 59.00 | 61.00 | 57.50 | 60.00 | 619,788 |
| 2023-09-11 | 57.00 | 57.60 | 57.50 | 57.50 | 175,423 |
| 2023-09-08 | 58.00 | 56.00 | 56.00 | 56.00 | 152,471 |
| 2023-09-07 | 60.00 | 60.00 | 58.00 | 58.00 | 412,013 |
| 2023-09-06 | 58.50 | 58.60 | 57.80 | 57.80 | 373,963 |
| 2023-09-05 | 58.00 | 59.00 | 59.00 | 59.00 | 668,887 |
| 2023-09-04 | 53.50 | 57.60 | 54.00 | 57.60 | 751,361 |
| 2023-09-01 | 53.00 | 53.00 | 52.50 | 53.00 | 465,942 |
| 2023-08-31 | 54.00 | 54.20 | 54.00 | 54.00 | 228,278 |
| 2023-08-30 | 54.00 | 54.00 | 53.00 | 54.00 | 617,325 |
| 2023-08-29 | 58.00 | 58.00 | 54.00 | 54.00 | 603,657 |
| 2023-08-28 | 56.50 | 56.50 | 56.50 | 56.50 | 0 |
| 2023-08-25 | 55.50 | 59.00 | 55.00 | 56.50 | 1,437,194 |
| 2023-08-24 | 57.00 | 55.50 | 51.50 | 55.50 | 837,625 |
| 2023-08-23 | 50.00 | 52.00 | 50.00 | 52.00 | 222,414 |
| 2023-08-22 | 50.50 | 50.50 | 50.00 | 50.00 | 143,135 |
| 2023-08-21 | 50.00 | 50.50 | 49.00 | 50.50 | 297,958 |
| 2023-08-18 | 51.00 | 51.00 | 48.00 | 50.00 | 159,931 |
| 2023-08-17 | 51.00 | 51.50 | 49.50 | 51.00 | 337,375 |
| 2023-08-16 | 50.50 | 50.50 | 50.00 | 50.00 | 103,786 |
| 2023-08-15 | 51.50 | 51.50 | 50.50 | 50.50 | 427,136 |
| 2023-08-14 | 53.00 | 52.00 | 51.50 | 51.50 | 354,443 |
| 2023-08-11 | 53.50 | 53.40 | 53.40 | 53.40 | 625,912 |
| 2023-08-10 | 53.00 | 54.00 | 53.00 | 53.50 | 153,496 |
| 2023-08-09 | 52.50 | 53.00 | 52.50 | 53.00 | 205,516 |
| 2023-08-08 | 54.50 | 54.50 | 52.50 | 52.50 | 357,663 |
| 2023-08-07 | 53.50 | 56.00 | 52.00 | 54.50 | 565,655 |
| 2023-08-04 | 50.50 | 56.20 | 56.20 | 56.20 | 304,288 |
| 2023-08-03 | 49.50 | 51.00 | 49.50 | 50.00 | 314,708 |
| 2023-08-02 | 48.00 | 49.50 | 49.50 | 49.50 | 683,097 |
| 2023-08-01 | 48.00 | 48.00 | 48.00 | 48.00 | 278,939 |
| 2023-07-31 | 48.00 | 48.00 | 47.90 | 47.90 | 364,911 |
| 2023-07-28 | 50.00 | 49.50 | 48.00 | 48.00 | 266,005 |
| 2023-07-27 | 48.50 | 52.00 | 49.00 | 49.00 | 1,709,702 |
| 2023-07-26 | 54.00 | 54.00 | 48.00 | 48.00 | 621,097 |
| 2023-07-25 | 61.50 | 61.50 | 53.50 | 54.00 | 1,376,132 |
| 2023-07-24 | 59.00 | 63.00 | 63.00 | 63.00 | 1,722,853 |
| 2023-07-21 | 59.00 | 60.50 | 58.00 | 59.00 | 821,319 |
| 2023-07-20 | 54.00 | 61.00 | 57.00 | 58.50 | 1,263,926 |
| 2023-07-19 | 50.00 | 60.00 | 49.50 | 55.00 | 2,005,529 |
| 2023-07-18 | 40.00 | 50.00 | 50.00 | 50.00 | 2,442,237 |
| 2023-07-17 | 42.00 | 42.00 | 40.00 | 40.00 | 340,850 |
| 2023-07-14 | 39.00 | 38.00 | 38.00 | 38.00 | 194,619 |
| 2023-07-13 | 37.00 | 39.00 | 37.00 | 39.00 | 377,761 |
| 2023-07-12 | 37.00 | 38.00 | 37.00 | 37.00 | 328,587 |
| 2023-07-11 | 39.00 | 39.00 | 35.50 | 37.00 | 1,012,556 |
| 2023-07-10 | 39.00 | 39.00 | 39.00 | 39.00 | 152,055 |
| 2023-07-07 | 41.50 | 40.00 | 38.00 | 39.00 | 294,962 |
| 2023-07-06 | 42.00 | 42.00 | 41.50 | 41.50 | 49,125 |
| 2023-07-05 | 42.50 | 42.00 | 42.00 | 42.00 | 159,769 |
| 2023-07-04 | 42.00 | 42.50 | 42.00 | 42.50 | 206,989 |
| 2023-07-03 | 42.00 | 42.00 | 41.60 | 42.00 | 76,986 |
| 2023-06-30 | 42.00 | 42.00 | 42.00 | 42.00 | 27,984 |
| 2023-06-29 | 43.00 | 41.10 | 41.10 | 41.10 | 139,992 |
| 2023-06-28 | 43.00 | 43.00 | 42.50 | 43.00 | 129,394 |
| 2023-06-27 | 43.00 | 43.00 | 43.00 | 43.00 | 144,895 |
| 2023-06-26 | 44.00 | 44.50 | 43.00 | 43.00 | 339,173 |
| 2023-06-23 | 41.00 | 44.50 | 41.00 | 44.00 | 643,604 |
| 2023-06-22 | 41.00 | 41.00 | 41.00 | 41.00 | 319,644 |
| 2023-06-21 | 39.50 | 41.50 | 39.00 | 41.00 | 433,180 |
| 2023-06-20 | 41.00 | 39.80 | 39.00 | 39.00 | 231,251 |
| 2023-06-19 | 41.00 | 41.00 | 40.50 | 41.00 | 257,684 |
| 2023-06-16 | 43.50 | 44.00 | 44.00 | 44.00 | 299,078 |
| 2023-06-15 | 41.50 | 43.50 | 41.00 | 43.50 | 1,222,890 |
| 2023-06-14 | 43.00 | 44.00 | 41.50 | 41.50 | 524,641 |
| 2023-06-13 | 46.50 | 46.50 | 44.00 | 44.00 | 435,860 |
| 2023-06-12 | 45.00 | 47.00 | 45.00 | 46.75 | 327,670 |
| 2023-06-09 | 46.50 | 47.70 | 46.50 | 46.50 | 258,261 |
| 2023-06-08 | 46.50 | 48.00 | 46.50 | 48.00 | 113,398 |
| 2023-06-07 | 46.00 | 47.50 | 46.40 | 46.40 | 113,608 |
| 2023-06-06 | 49.50 | 49.00 | 48.50 | 48.50 | 707,336 |
| 2023-06-05 | 49.50 | 49.50 | 49.00 | 49.00 | 227,514 |
| 2023-06-02 | 47.00 | 51.50 | 48.60 | 49.50 | 587,687 |
| 2023-06-01 | 44.00 | 47.50 | 46.50 | 47.00 | 675,260 |
| 2023-05-31 | 47.00 | 47.00 | 43.50 | 44.00 | 352,521 |
| 2023-05-30 | 44.00 | 47.60 | 46.30 | 46.30 | 1,405,340 |
| 2023-05-29 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
| 2023-05-26 | 43.00 | 45.00 | 43.50 | 43.50 | 359,510 |
| 2023-05-25 | 42.30 | 44.00 | 39.00 | 43.00 | 1,671,695 |
| 2023-05-24 | 38.00 | 38.50 | 36.50 | 38.50 | 801,102 |
| 2023-05-23 | 36.75 | 38.00 | 38.00 | 38.00 | 615,814 |
| 2023-05-22 | 39.00 | 36.80 | 36.80 | 36.80 | 694,255 |
| 2023-05-19 | 37.00 | 40.50 | 37.00 | 39.00 | 1,156,025 |
| 2023-05-18 | 36.50 | 37.00 | 35.50 | 37.00 | 676,215 |
| 2023-05-17 | 37.50 | 37.00 | 36.25 | 36.50 | 731,751 |
| 2023-05-16 | 38.00 | 37.50 | 36.50 | 37.50 | 1,240,943 |
| 2023-05-15 | 38.00 | 39.00 | 37.80 | 38.00 | 4,039,618 |
| 2023-05-12 | 37.80 | 38.00 | 37.50 | 38.00 | 1,572,006 |
| 2023-05-11 | 37.50 | 38.00 | 36.50 | 37.50 | 2,117,113 |
| 2023-05-10 | 39.00 | 39.00 | 37.50 | 38.00 | 422,166 |
| 2023-05-09 | 39.00 | 39.50 | 39.00 | 39.50 | 228,682 |
| 2023-05-08 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
| 2023-05-05 | 42.50 | 41.00 | 40.00 | 40.00 | 930,480 |
| 2023-05-04 | 43.50 | 43.80 | 41.50 | 41.50 | 614,725 |
| 2023-05-03 | 44.00 | 44.00 | 42.50 | 43.50 | 822,403 |
| 2023-05-02 | 45.75 | 45.75 | 42.50 | 44.00 | 984,906 |
| 2023-05-01 | 45.30 | 45.30 | 45.30 | 45.30 | 0 |
| 2023-04-28 | 45.50 | 45.75 | 45.30 | 45.30 | 1,575,753 |
| 2023-04-27 | 44.50 | 47.00 | 45.00 | 45.00 | 1,509,823 |
| 2023-04-26 | 45.00 | 45.60 | 44.00 | 44.50 | 399,936 |
| 2023-04-25 | 43.00 | 47.50 | 43.00 | 44.80 | 2,570,036 |
| 2023-04-24 | 47.50 | 49.00 | 41.20 | 43.00 | 3,812,851 |
| 2023-04-21 | 55.00 | 48.50 | 44.50 | 48.50 | 3,929,241 |
| 2023-04-20 | 55.00 | 56.80 | 55.00 | 55.00 | 300,493 |
| 2023-04-19 | 57.00 | 57.00 | 55.00 | 55.00 | 191,470 |
| 2023-04-18 | 58.00 | 58.50 | 57.80 | 57.80 | 1,213,649 |
| 2023-04-17 | 55.00 | 59.20 | 58.00 | 59.00 | 711,737 |
| 2023-04-14 | 49.00 | 55.00 | 48.00 | 55.00 | 2,557,422 |
| 2023-04-13 | 50.00 | 52.00 | 49.20 | 49.20 | 593,436 |
| 2023-04-12 | 51.00 | 50.50 | 49.00 | 50.50 | 711,907 |
| 2023-04-11 | 52.00 | 51.00 | 49.70 | 49.70 | 732,728 |
| 2023-04-10 | 52.00 | 52.00 | 52.00 | 52.00 | 0 |
| 2023-04-07 | 52.00 | 52.00 | 52.00 | 52.00 | 0 |
| 2023-04-06 | 52.00 | 53.00 | 52.00 | 52.00 | 395,198 |
| 2023-04-05 | 52.00 | 52.00 | 52.00 | 52.00 | 323,233 |
| 2023-04-04 | 51.00 | 52.00 | 50.00 | 52.00 | 837,940 |
| 2023-04-03 | 51.50 | 51.60 | 51.00 | 51.00 | 223,207 |
| 2023-03-31 | 52.00 | 53.50 | 47.00 | 51.50 | 942,553 |
| 2023-03-30 | 52.50 | 52.00 | 52.00 | 52.00 | 145,022 |
| 2023-03-29 | 53.50 | 54.00 | 51.50 | 52.50 | 506,316 |
| 2023-03-28 | 50.00 | 53.00 | 49.00 | 53.00 | 566,940 |
| 2023-03-27 | 58.00 | 54.00 | 49.60 | 49.60 | 663,792 |
| 2023-03-24 | 61.00 | 60.50 | 58.00 | 59.00 | 298,899 |
| 2023-03-23 | 57.60 | 60.00 | 57.60 | 60.00 | 369,280 |
| 2023-03-22 | 60.00 | 58.00 | 57.50 | 58.00 | 378,590 |
| 2023-03-21 | 63.00 | 60.80 | 60.00 | 60.00 | 581,584 |
| 2023-03-20 | 62.50 | 65.00 | 65.00 | 65.00 | 133,713 |
| 2023-03-17 | 62.50 | 65.00 | 63.00 | 63.50 | 131,490 |
| 2023-03-16 | 60.00 | 64.00 | 60.00 | 63.40 | 235,978 |
| 2023-03-15 | 64.50 | 62.00 | 61.50 | 61.00 | 314,751 |
| 2023-03-14 | 62.00 | 67.00 | 62.00 | 64.50 | 630,655 |
| 2023-03-13 | 65.00 | 63.00 | 61.50 | 62.00 | 672,112 |
| 2023-03-10 | 67.50 | 65.00 | 64.20 | 65.00 | 348,231 |
| 2023-03-09 | 69.50 | 71.00 | 67.00 | 67.00 | 578,996 |
| 2023-03-08 | 69.50 | 69.50 | 69.50 | 69.50 | 276,851 |
| 2023-03-07 | 71.00 | 72.00 | 69.50 | 70.00 | 269,162 |
| 2023-03-06 | 67.00 | 72.80 | 65.50 | 72.00 | 726,999 |
| 2023-03-03 | 61.50 | 65.50 | 60.40 | 64.00 | 873,766 |
| 2023-03-02 | 67.00 | 65.00 | 61.00 | 61.00 | 926,566 |
| 2023-03-01 | 72.00 | 72.00 | 67.80 | 67.80 | 816,356 |
| 2023-02-28 | 75.00 | 75.00 | 71.50 | 72.00 | 324,902 |
| 2023-02-27 | 70.80 | 73.00 | 70.00 | 73.00 | 747,179 |
| 2023-02-24 | 71.50 | 72.00 | 69.50 | 72.00 | 562,152 |
| 2023-02-23 | 68.00 | 74.40 | 67.00 | 71.00 | 827,589 |
| 2023-02-22 | 70.00 | 70.00 | 65.50 | 68.00 | 1,392,489 |
| 2023-02-21 | 76.50 | 74.50 | 69.50 | 70.00 | 1,333,470 |
| 2023-02-20 | 83.00 | 84.00 | 76.50 | 76.50 | 772,100 |
| 2023-02-17 | 83.00 | 87.40 | 82.50 | 83.60 | 675,241 |
| 2023-02-16 | 84.00 | 83.00 | 81.00 | 82.00 | 901,522 |
| 2023-02-15 | 84.40 | 84.60 | 78.00 | 84.60 | 1,628,712 |
| 2023-02-14 | 89.60 | 89.60 | 85.40 | 86.80 | 1,020,727 |
| 2023-02-13 | 80.00 | 90.50 | 81.50 | 89.00 | 3,237,170 |
| 2023-02-10 | 73.40 | 81.00 | 71.00 | 81.00 | 4,181,751 |
| 2023-02-09 | 69.00 | 72.00 | 68.50 | 70.00 | 573,184 |
| 2023-02-08 | 68.50 | 74.00 | 70.00 | 70.00 | 1,840,835 |
| 2023-02-07 | 61.60 | 69.50 | 61.00 | 65.00 | 1,512,693 |
| 2023-02-06 | 59.50 | 59.20 | 59.00 | 59.20 | 334,086 |
| 2023-02-03 | 60.50 | 62.00 | 59.00 | 61.00 | 425,393 |
| 2023-02-02 | 56.50 | 60.00 | 58.00 | 60.00 | 1,177,991 |
| 2023-02-01 | 55.00 | 56.50 | 55.00 | 56.50 | 865,148 |
| 2023-01-31 | 54.50 | 53.50 | 52.00 | 52.00 | 383,194 |
| 2023-01-30 | 56.00 | 56.00 | 54.00 | 54.00 | 162,332 |
| 2023-01-27 | 54.50 | 57.00 | 55.00 | 56.40 | 302,655 |
| 2023-01-26 | 54.50 | 54.50 | 53.50 | 54.50 | 277,237 |
| 2023-01-25 | 53.00 | 55.60 | 54.50 | 54.50 | 375,755 |
| 2023-01-24 | 49.50 | 53.00 | 49.50 | 53.00 | 580,937 |
| 2023-01-23 | 48.50 | 51.00 | 48.50 | 49.50 | 100,870 |
| 2023-01-20 | 48.00 | 50.00 | 48.00 | 48.50 | 364,304 |
| 2023-01-19 | 48.00 | 48.00 | 47.50 | 47.50 | 253,945 |
| 2023-01-18 | 47.80 | 48.50 | 47.80 | 48.00 | 217,830 |
| 2023-01-17 | 51.00 | 50.80 | 48.40 | 48.40 | 432,251 |
| 2023-01-16 | 52.50 | 52.20 | 51.00 | 52.20 | 632,217 |
| 2023-01-13 | 51.00 | 53.60 | 50.50 | 52.20 | 1,014,625 |
| 2023-01-12 | 44.00 | 50.00 | 45.00 | 50.00 | 1,067,334 |
| 2023-01-11 | 40.00 | 44.20 | 41.50 | 43.50 | 1,412,383 |
| 2023-01-10 | 39.50 | 41.00 | 38.50 | 41.00 | 938,141 |
| 2023-01-09 | 39.00 | 40.50 | 38.80 | 39.50 | 229,561 |
| 2023-01-06 | 36.50 | 39.00 | 37.20 | 37.20 | 443,378 |
| 2023-01-05 | 38.50 | 37.50 | 36.50 | 36.50 | 1,126,338 |
| 2023-01-04 | 39.00 | 39.50 | 38.00 | 38.00 | 83,291 |
| 2023-01-03 | 39.00 | 39.00 | 37.50 | 39.00 | 199,431 |
| 2023-01-02 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
| 2022-12-30 | 40.00 | 41.00 | 39.00 | 39.00 | 43,946 |
| 2022-12-29 | 41.50 | 40.00 | 39.00 | 40.00 | 348,528 |
| 2022-12-28 | 42.00 | 42.00 | 41.00 | 41.00 | 130,032 |
| 2022-12-27 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
| 2022-12-26 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
| 2022-12-23 | 42.00 | 42.00 | 42.00 | 42.00 | 113,539 |
| 2022-12-22 | 43.00 | 43.00 | 42.00 | 42.00 | 52,921 |
| 2022-12-21 | 39.25 | 42.00 | 42.00 | 42.00 | 678,109 |
| 2022-12-20 | 39.25 | 39.25 | 39.00 | 39.25 | 92,778 |
| 2022-12-19 | 40.00 | 39.25 | 38.25 | 39.25 | 654,527 |
| 2022-12-16 | 43.25 | 40.00 | 40.00 | 40.00 | 570,803 |
| 2022-12-15 | 44.00 | 44.00 | 43.25 | 43.25 | 135,315 |
| 2022-12-14 | 44.00 | 44.00 | 42.50 | 42.75 | 168,347 |
| 2022-12-13 | 44.00 | 44.25 | 43.50 | 44.00 | 73,118 |
| 2022-12-12 | 43.75 | 44.25 | 43.50 | 44.00 | 159,803 |
| 2022-12-09 | 44.50 | 44.75 | 43.50 | 43.50 | 564,435 |
| 2022-12-08 | 45.00 | 45.00 | 44.50 | 44.50 | 413,740 |
| 2022-12-07 | 45.00 | 44.50 | 43.80 | 44.50 | 527,642 |
| 2022-12-06 | 47.00 | 47.00 | 45.00 | 45.00 | 147,208 |
| 2022-12-05 | 44.50 | 47.00 | 44.50 | 47.00 | 614,755 |
| 2022-12-02 | 42.50 | 44.90 | 44.50 | 44.50 | 344,316 |
| 2022-12-01 | 42.50 | 42.80 | 42.50 | 42.50 | 153,265 |
| 2022-11-30 | 43.50 | 43.50 | 42.50 | 42.50 | 149,033 |
| 2022-11-29 | 45.50 | 43.50 | 43.50 | 43.50 | 233,144 |
| 2022-11-28 | 45.75 | 45.90 | 45.50 | 45.50 | 117,366 |
| 2022-11-25 | 46.00 | 46.00 | 45.00 | 45.75 | 287,277 |
| 2022-11-24 | 45.75 | 47.00 | 44.75 | 44.75 | 181,428 |
| 2022-11-23 | 46.75 | 46.00 | 46.00 | 46.00 | 308,394 |
| 2022-11-22 | 46.50 | 47.00 | 46.50 | 46.75 | 338,610 |
| 2022-11-21 | 44.50 | 46.50 | 44.50 | 46.50 | 392,890 |
| 2022-11-18 | 43.75 | 44.50 | 42.00 | 44.50 | 595,235 |
| 2022-11-17 | 43.25 | 43.50 | 43.50 | 43.50 | 130,329 |
| 2022-11-16 | 44.25 | 44.00 | 42.50 | 43.25 | 542,774 |
| 2022-11-15 | 45.50 | 45.00 | 44.25 | 44.25 | 254,087 |
| 2022-11-14 | 46.00 | 46.00 | 45.50 | 45.50 | 183,622 |
| 2022-11-11 | 44.00 | 45.50 | 45.50 | 45.50 | 493,362 |
| 2022-11-10 | 44.30 | 44.50 | 42.75 | 44.00 | 1,212,774 |
| 2022-11-09 | 46.25 | 46.25 | 44.50 | 44.50 | 438,199 |
| 2022-11-08 | 48.00 | 48.00 | 44.50 | 46.25 | 1,158,154 |
| 2022-11-07 | 48.25 | 48.50 | 47.00 | 47.00 | 476,130 |
| 2022-11-04 | 47.25 | 48.00 | 47.00 | 48.00 | 313,826 |
| 2022-11-03 | 48.00 | 47.50 | 47.00 | 47.25 | 1,070,553 |
| 2022-11-02 | 47.50 | 48.00 | 47.50 | 48.00 | 621,507 |
| 2022-11-01 | 48.50 | 50.00 | 47.50 | 47.50 | 257,399 |
| 2022-10-31 | 50.00 | 51.00 | 48.50 | 48.50 | 498,785 |
| 2022-10-28 | 51.00 | 51.00 | 50.00 | 50.00 | 432,888 |
| 2022-10-27 | 51.00 | 52.40 | 51.00 | 51.00 | 710,575 |
| 2022-10-26 | 49.00 | 52.00 | 49.00 | 51.00 | 1,142,553 |
| 2022-10-25 | 48.75 | 49.00 | 48.50 | 49.00 | 828,486 |
| 2022-10-24 | 48.75 | 51.00 | 48.80 | 48.80 | 1,401,034 |
| 2022-10-21 | 48.00 | 49.00 | 47.00 | 48.75 | 3,690,206 |
| 2022-10-20 | 59.00 | 59.00 | 52.60 | 52.60 | 532,978 |
| 2022-10-19 | 55.00 | 59.00 | 56.00 | 59.00 | 424,786 |
| 2022-10-18 | 57.40 | 57.40 | 54.00 | 54.00 | 558,860 |
| 2022-10-17 | 56.00 | 59.00 | 54.50 | 56.00 | 806,255 |
| 2022-10-14 | 53.00 | 56.40 | 50.50 | 56.40 | 530,682 |
| 2022-10-13 | 53.00 | 57.00 | 49.00 | 51.50 | 1,903,116 |
| 2022-10-12 | 44.00 | 53.80 | 44.00 | 53.80 | 2,772,851 |
| 2022-10-11 | 38.00 | 45.50 | 37.00 | 44.00 | 973,589 |
| 2022-10-10 | 43.00 | 44.10 | 38.00 | 39.00 | 764,723 |
| 2022-10-07 | 42.50 | 43.00 | 41.50 | 43.00 | 523,437 |
| 2022-10-06 | 39.00 | 43.00 | 41.00 | 43.00 | 941,281 |
| 2022-10-05 | 41.00 | 41.00 | 39.40 | 39.00 | 178,057 |
| 2022-10-04 | 41.00 | 41.00 | 39.50 | 40.00 | 387,060 |
| 2022-10-03 | 42.00 | 47.50 | 40.50 | 40.50 | 874,482 |
| 2022-09-30 | 41.00 | 42.00 | 41.50 | 42.00 | 109,234 |
| 2022-09-29 | 41.50 | 42.60 | 41.00 | 42.60 | 295,093 |
| 2022-09-28 | 37.00 | 42.00 | 39.00 | 41.50 | 1,146,997 |
| 2022-09-27 | 40.00 | 40.00 | 37.00 | 37.00 | 244,607 |
| 2022-09-26 | 43.50 | 40.50 | 39.00 | 39.00 | 334,021 |
| 2022-09-23 | 47.40 | 47.40 | 43.50 | 43.50 | 396,090 |
| 2022-09-22 | 47.20 | 47.20 | 43.50 | 46.20 | 401,659 |
| 2022-09-21 | 47.20 | 47.20 | 45.00 | 46.00 | 214,683 |
| 2022-09-20 | 49.00 | 51.40 | 46.00 | 46.00 | 940,266 |
| 2022-09-19 | 48.60 | 48.60 | 48.60 | 48.60 | 0 |
| 2022-09-16 | 56.40 | 56.40 | 48.60 | 48.60 | 710,224 |
| 2022-09-15 | 55.00 | 55.00 | 55.00 | 55.00 | 458,644 |
| 2022-09-14 | 53.80 | 55.20 | 52.00 | 55.00 | 566,076 |
| 2022-09-13 | 63.00 | 63.50 | 54.00 | 54.00 | 988,647 |
| 2022-09-12 | 59.40 | 61.60 | 59.40 | 61.60 | 1,508,196 |
| 2022-09-09 | 51.00 | 60.00 | 59.00 | 59.60 | 1,505,174 |
| 2022-09-08 | 52.80 | 54.00 | 52.00 | 52.00 | 1,128,252 |
| 2022-09-07 | 52.00 | 52.00 | 50.50 | 51.40 | 677,692 |
| 2022-09-06 | 47.00 | 52.50 | 47.50 | 51.80 | 1,722,583 |
| 2022-09-05 | 37.00 | 47.30 | 37.60 | 47.30 | 1,467,693 |
| 2022-09-02 | 35.50 | 38.00 | 37.00 | 38.00 | 130,033 |
| 2022-09-01 | 34.50 | 36.00 | 35.00 | 35.50 | 275,198 |
| 2022-08-31 | 36.50 | 35.90 | 33.50 | 35.90 | 314,262 |
| 2022-08-30 | 40.50 | 40.50 | 36.50 | 36.50 | 455,805 |
| 2022-08-29 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
| 2022-08-26 | 39.00 | 40.00 | 39.00 | 39.50 | 672,990 |
| 2022-08-25 | 37.00 | 39.00 | 36.30 | 39.00 | 1,259,170 |
| 2022-08-24 | 36.75 | 38.40 | 36.00 | 36.60 | 1,003,163 |
| 2022-08-23 | 35.25 | 35.90 | 35.00 | 35.50 | 361,959 |
| 2022-08-22 | 38.00 | 38.00 | 35.25 | 36.00 | 602,048 |
| 2022-08-19 | 38.00 | 38.00 | 36.00 | 37.90 | 833,271 |
| 2022-08-18 | 37.90 | 37.90 | 36.90 | 37.90 | 450,519 |
| 2022-08-17 | 38.00 | 38.00 | 35.10 | 36.90 | 625,423 |
| 2022-08-16 | 35.40 | 39.00 | 34.50 | 38.00 | 2,145,111 |
| 2022-08-15 | 25.00 | 34.50 | 25.00 | 34.50 | 1,656,195 |
| 2022-08-12 | 26.45 | 25.60 | 25.60 | 25.60 | 146,351 |
| 2022-08-11 | 27.25 | 27.50 | 27.00 | 27.00 | 204,863 |
| 2022-08-10 | 27.50 | 27.80 | 26.75 | 27.70 | 360,625 |
| 2022-08-09 | 22.50 | 27.50 | 22.50 | 27.00 | 1,380,212 |
| 2022-08-08 | 21.50 | 23.00 | 23.00 | 22.50 | 273,393 |
| 2022-08-05 | 22.50 | 21.50 | 21.50 | 21.50 | 357,705 |
| 2022-08-04 | 22.75 | 23.10 | 22.50 | 22.50 | 40,034 |
| 2022-08-03 | 24.00 | 24.00 | 23.80 | 22.75 | 70,021 |
| 2022-08-02 | 23.00 | 23.50 | 22.50 | 23.50 | 125,086 |
| 2022-08-01 | 22.00 | 22.50 | 21.00 | 22.50 | 310,870 |
| 2022-07-29 | 21.00 | 22.00 | 21.40 | 21.25 | 73,834 |
| 2022-07-28 | 20.75 | 20.50 | 20.50 | 21.00 | 105,043 |
| 2022-07-27 | 20.75 | 20.75 | 20.75 | 20.75 | 112,604 |
| 2022-07-26 | 20.25 | 20.50 | 20.50 | 20.50 | 280,698 |
| 2022-07-25 | 20.90 | 20.90 | 19.50 | 20.25 | 742,895 |
| 2022-07-22 | 21.50 | 20.30 | 20.30 | 20.30 | 237,536 |
| 2022-07-21 | 21.50 | 22.00 | 21.00 | 21.60 | 54,444 |
| 2022-07-20 | 21.50 | 21.50 | 21.50 | 21.50 | 24,129 |
| 2022-07-19 | 21.50 | 21.00 | 21.00 | 21.50 | 35,938 |
| 2022-07-18 | 22.25 | 21.90 | 21.00 | 21.00 | 739,735 |
| 2022-07-15 | 22.50 | 22.50 | 22.50 | 22.50 | 184,364 |
| 2022-07-14 | 22.50 | 22.40 | 22.40 | 22.40 | 514,427 |
| 2022-07-13 | 22.50 | 23.00 | 22.50 | 22.50 | 357,680 |
| 2022-07-12 | 23.75 | 23.40 | 22.90 | 22.90 | 160,207 |
| 2022-07-11 | 24.00 | 24.50 | 24.50 | 24.50 | 29,938 |
| 2022-07-08 | 24.00 | 24.00 | 23.50 | 24.00 | 12,179 |
| 2022-07-07 | 24.25 | 24.25 | 24.00 | 24.00 | 27,313 |
| 2022-07-06 | 24.00 | 24.40 | 23.75 | 24.40 | 119,365 |
| 2022-07-05 | 23.75 | 24.00 | 23.60 | 23.80 | 41,156 |
| 2022-07-04 | 23.75 | 23.80 | 23.75 | 23.75 | 46,423 |
| 2022-07-01 | 23.75 | 23.75 | 23.00 | 23.75 | 119,943 |
| 2022-06-30 | 23.75 | 23.40 | 23.00 | 23.75 | 22,128 |
| 2022-06-29 | 23.50 | 23.75 | 23.50 | 23.75 | 130,762 |
| 2022-06-28 | 23.50 | 23.40 | 23.40 | 23.40 | 48,697 |
| 2022-06-27 | 24.50 | 23.50 | 23.40 | 23.50 | 297,619 |
| 2022-06-24 | 24.50 | 24.00 | 24.00 | 24.50 | 124,556 |
| 2022-06-23 | 24.50 | 25.00 | 24.00 | 24.00 | 122,626 |
| 2022-06-22 | 24.50 | 24.50 | 24.50 | 24.50 | 64,088 |
| 2022-06-21 | 24.90 | 24.90 | 24.40 | 24.50 | 33,852 |
| 2022-06-20 | 24.20 | 24.50 | 24.00 | 24.20 | 106,974 |
| 2022-06-17 | 24.50 | 24.50 | 24.00 | 24.25 | 246,253 |
| 2022-06-16 | 26.25 | 26.25 | 24.25 | 24.25 | 448,259 |
| 2022-06-15 | 26.30 | 26.75 | 26.00 | 26.00 | 160,645 |
| 2022-06-14 | 28.00 | 28.00 | 27.00 | 27.00 | 337,185 |
| 2022-06-13 | 27.75 | 28.00 | 27.75 | 28.00 | 303,723 |
| 2022-06-10 | 27.75 | 28.50 | 27.10 | 28.50 | 496,180 |
| 2022-06-09 | 27.50 | 27.00 | 27.00 | 27.75 | 583,236 |
| 2022-06-08 | 27.50 | 29.00 | 27.50 | 27.50 | 748,671 |
| 2022-06-07 | 26.00 | 27.00 | 26.00 | 26.50 | 428,880 |
| 2022-06-06 | 26.00 | 27.00 | 27.00 | 26.00 | 630,618 |
| 2022-06-03 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2022-06-02 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2022-06-01 | 26.00 | 26.70 | 26.00 | 26.00 | 1,370,304 |
| 2022-05-31 | 26.70 | 26.70 | 26.00 | 26.00 | 104,774 |
| 2022-05-30 | 24.50 | 26.00 | 24.50 | 26.00 | 301,499 |
| 2022-05-27 | 27.20 | 27.20 | 24.50 | 24.50 | 607,146 |
| 2022-05-26 | 24.50 | 28.50 | 24.50 | 26.50 | 1,218,495 |
| 2022-05-25 | 23.00 | 23.80 | 22.50 | 23.80 | 1,851,639 |
| 2022-05-24 | 22.50 | 22.50 | 22.50 | 22.50 | 488,458 |
| 2022-05-23 | 22.50 | 22.80 | 22.80 | 22.50 | 374,851 |
| 2022-05-20 | 22.50 | 22.20 | 22.20 | 22.20 | 393,805 |
| 2022-05-19 | 23.00 | 23.00 | 23.00 | 22.50 | 450,564 |
| 2022-05-18 | 22.50 | 22.50 | 22.50 | 22.50 | 407,483 |
| 2022-05-17 | 24.00 | 22.30 | 22.30 | 22.30 | 653,313 |
| 2022-05-16 | 23.50 | 23.00 | 23.00 | 23.00 | 269,625 |
| 2022-05-13 | 23.00 | 23.00 | 23.00 | 23.00 | 1,399,894 |
| 2022-05-12 | 24.00 | 24.00 | 23.00 | 24.00 | 148,264 |
| 2022-05-11 | 23.00 | 24.00 | 23.00 | 24.00 | 389,388 |
| 2022-05-10 | 26.00 | 22.40 | 21.50 | 22.40 | 895,620 |
| 2022-05-09 | 27.00 | 26.30 | 26.30 | 26.00 | 118,533 |
| 2022-05-06 | 28.00 | 28.00 | 27.00 | 27.00 | 206,144 |
| 2022-05-05 | 28.00 | 28.70 | 28.00 | 28.00 | 62,418 |
| 2022-05-04 | 28.00 | 28.70 | 28.70 | 28.00 | 66,976 |
| 2022-05-03 | 28.50 | 28.50 | 27.40 | 28.00 | 162,502 |
| 2022-05-02 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
| 2022-04-29 | 29.20 | 29.20 | 28.50 | 28.50 | 258,641 |
| 2022-04-28 | 28.00 | 28.80 | 28.00 | 28.50 | 136,440 |
| 2022-04-27 | 28.50 | 30.00 | 29.00 | 30.00 | 218,960 |
| 2022-04-26 | 29.00 | 29.00 | 28.20 | 28.50 | 118,679 |
| 2022-04-25 | 30.00 | 29.50 | 27.40 | 27.40 | 292,858 |
| 2022-04-22 | 30.00 | 30.80 | 29.00 | 30.00 | 283,639 |
| 2022-04-21 | 30.00 | 28.80 | 28.80 | 30.00 | 142,375 |
| 2022-04-20 | 28.00 | 28.80 | 27.60 | 28.00 | 338,894 |
| 2022-04-19 | 28.00 | 28.00 | 28.00 | 28.00 | 48,365 |
| 2022-04-18 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
| 2022-04-15 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
| 2022-04-14 | 31.00 | 31.00 | 28.00 | 28.00 | 241,325 |
| 2022-04-13 | 30.50 | 30.80 | 28.00 | 30.80 | 502,887 |
| 2022-04-12 | 31.20 | 32.00 | 30.00 | 30.00 | 143,132 |
| 2022-04-11 | 31.00 | 32.40 | 30.50 | 30.50 | 210,165 |
| 2022-04-08 | 31.60 | 31.80 | 30.50 | 31.80 | 26,075 |
| 2022-04-07 | 30.40 | 30.80 | 30.40 | 31.00 | 56,934 |
| 2022-04-06 | 30.00 | 30.50 | 29.80 | 29.80 | 402,829 |
| 2022-04-05 | 31.40 | 32.00 | 29.80 | 29.80 | 156,681 |
| 2022-04-04 | 29.60 | 30.80 | 29.50 | 30.80 | 208,482 |
| 2022-04-01 | 31.50 | 31.80 | 29.00 | 29.00 | 217,165 |
| 2022-03-31 | 34.00 | 33.00 | 31.50 | 33.00 | 116,626 |
| 2022-03-30 | 33.20 | 34.00 | 33.00 | 33.00 | 129,431 |
| 2022-03-29 | 34.50 | 34.40 | 33.60 | 34.40 | 56,109 |
| 2022-03-28 | 35.00 | 35.80 | 34.00 | 34.00 | 91,180 |
| 2022-03-25 | 34.00 | 34.50 | 34.00 | 34.50 | 271,943 |
| 2022-03-24 | 35.80 | 35.80 | 34.00 | 34.00 | 349,578 |
| 2022-03-23 | 34.50 | 36.00 | 35.20 | 35.20 | 154,585 |
| 2022-03-22 | 34.50 | 35.20 | 35.20 | 34.50 | 50,880 |
| 2022-03-21 | 35.50 | 35.50 | 34.50 | 34.50 | 56,057 |
| 2022-03-18 | 35.50 | 35.50 | 34.00 | 35.50 | 142,184 |
| 2022-03-17 | 33.50 | 36.00 | 33.50 | 35.50 | 406,649 |