Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-08-13 | 4.00 | 3.00 | 3.00 | 3.00 | 4,163,702 |
| 2024-08-12 | 4.00 | 3.00 | 3.00 | 3.00 | 4,163,702 |
| 2024-08-09 | 3.13 | 4.25 | 2.50 | 4.00 | 3,461,445 |
| 2024-08-08 | 3.50 | 3.57 | 2.75 | 3.50 | 2,523,521 |
| 2024-08-07 | 5.25 | 3.50 | 3.50 | 3.50 | 1,859,000 |
| 2024-08-06 | 4.50 | 7.00 | 4.80 | 4.80 | 4,234,685 |
| 2024-08-05 | 2.65 | 4.25 | 2.50 | 4.25 | 3,053,513 |
| 2024-08-02 | 2.53 | 2.59 | 2.40 | 2.40 | 3,449,722 |
| 2024-08-01 | 2.53 | 2.53 | 2.53 | 2.53 | 621,862 |
| 2024-07-31 | 2.75 | 2.53 | 2.35 | 2.53 | 2,552,905 |
| 2024-07-30 | 2.75 | 2.95 | 2.95 | 2.95 | 576,200 |
| 2024-07-29 | 2.25 | 2.75 | 2.25 | 2.75 | 1,450,290 |
| 2024-07-26 | 2.75 | 2.75 | 2.25 | 2.25 | 1,196,097 |
| 2024-07-25 | 2.75 | 3.00 | 2.75 | 2.75 | 2,311,701 |
| 2024-07-24 | 3.50 | 3.50 | 2.75 | 2.75 | 903,814 |
| 2024-07-23 | 3.50 | 3.50 | 3.25 | 3.50 | 1,222,357 |
| 2024-07-22 | 5.00 | 5.00 | 3.50 | 3.50 | 1,010,839 |
| 2024-07-19 | 4.15 | 4.70 | 4.15 | 4.70 | 1,817,001 |
| 2024-07-18 | 4.25 | 4.25 | 4.15 | 4.25 | 1,257,381 |
| 2024-07-17 | 4.00 | 4.50 | 4.00 | 4.15 | 1,507,492 |
| 2024-07-16 | 3.25 | 4.00 | 4.00 | 4.00 | 2,670,619 |
| 2024-07-15 | 4.50 | 3.25 | 3.25 | 3.25 | 8,596,372 |
| 2024-07-12 | 8.50 | 8.50 | 8.50 | 8.50 | 111,397 |
| 2024-07-11 | 8.50 | 8.50 | 8.50 | 8.50 | 41,460 |
| 2024-07-10 | 8.50 | 8.50 | 8.50 | 8.50 | 65,730 |
| 2024-07-09 | 8.50 | 8.50 | 8.50 | 8.50 | 19,522 |
| 2024-07-08 | 8.50 | 8.50 | 8.50 | 8.50 | 23,686 |
| 2024-07-05 | 8.50 | 8.50 | 8.50 | 8.50 | 34,111 |
| 2024-07-04 | 8.50 | 8.50 | 8.50 | 8.50 | 122,720 |
| 2024-07-03 | 8.65 | 8.65 | 8.50 | 8.50 | 142,763 |
| 2024-07-02 | 8.50 | 8.65 | 7.75 | 8.65 | 422,294 |
| 2024-07-01 | 8.75 | 8.50 | 8.34 | 8.50 | 244,695 |
| 2024-06-28 | 9.25 | 9.25 | 8.75 | 8.75 | 214,844 |
| 2024-06-27 | 9.75 | 9.70 | 9.20 | 9.70 | 323,637 |
| 2024-06-26 | 9.75 | 9.80 | 9.75 | 9.75 | 85,017 |
| 2024-06-25 | 9.75 | 9.75 | 9.75 | 9.75 | 174,815 |
| 2024-06-24 | 10.25 | 10.25 | 9.75 | 9.75 | 191,940 |
| 2024-06-21 | 10.25 | 10.25 | 10.25 | 10.25 | 13,628 |
| 2024-06-20 | 10.25 | 10.25 | 10.25 | 10.25 | 287,356 |
| 2024-06-19 | 10.50 | 10.50 | 10.25 | 10.25 | 411,242 |
| 2024-06-18 | 11.00 | 11.00 | 10.50 | 10.50 | 273,644 |
| 2024-06-17 | 11.00 | 11.00 | 10.25 | 10.25 | 558,083 |
| 2024-06-14 | 10.50 | 11.00 | 10.50 | 11.00 | 908,149 |
| 2024-06-13 | 11.75 | 11.75 | 10.00 | 10.50 | 1,058,103 |
| 2024-06-12 | 16.50 | 17.00 | 11.25 | 11.75 | 2,537,922 |
| 2024-06-11 | 16.25 | 17.50 | 17.00 | 17.00 | 1,451,250 |
| 2024-06-10 | 15.75 | 15.75 | 15.63 | 15.63 | 176,831 |
| 2024-06-07 | 15.75 | 15.75 | 15.75 | 15.75 | 322,150 |
| 2024-06-06 | 15.75 | 15.75 | 15.75 | 15.75 | 214,563 |
| 2024-06-05 | 15.75 | 16.50 | 16.50 | 16.50 | 204,700 |
| 2024-06-04 | 15.75 | 15.75 | 15.75 | 15.75 | 877,633 |
| 2024-06-03 | 15.75 | 15.75 | 15.75 | 15.75 | 12,081 |
| 2024-05-31 | 15.75 | 16.30 | 15.75 | 15.75 | 157,396 |
| 2024-05-30 | 15.75 | 15.75 | 15.75 | 15.75 | 51,988 |
| 2024-05-29 | 15.75 | 15.75 | 15.20 | 15.50 | 110,335 |
| 2024-05-28 | 15.75 | 15.75 | 15.75 | 15.75 | 157,616 |
| 2024-05-27 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| 2024-05-24 | 16.25 | 16.25 | 15.70 | 15.75 | 162,694 |
| 2024-05-23 | 16.25 | 16.25 | 16.25 | 16.25 | 69,475 |
| 2024-05-22 | 16.50 | 16.50 | 16.25 | 16.25 | 383,028 |
| 2024-05-21 | 16.50 | 16.50 | 16.50 | 16.50 | 95,499 |
| 2024-05-20 | 15.75 | 16.50 | 15.75 | 16.50 | 139,265 |
| 2024-05-17 | 16.25 | 16.25 | 15.75 | 15.75 | 139,925 |
| 2024-05-16 | 16.25 | 16.25 | 16.25 | 16.25 | 43,157 |
| 2024-05-15 | 15.75 | 16.25 | 15.75 | 16.25 | 198,579 |
| 2024-05-14 | 16.25 | 16.25 | 15.50 | 15.75 | 156,523 |
| 2024-05-13 | 17.00 | 17.00 | 16.25 | 16.25 | 464,067 |
| 2024-05-10 | 17.50 | 17.50 | 17.00 | 17.00 | 151,287 |
| 2024-05-09 | 17.50 | 17.50 | 17.50 | 17.50 | 7,648 |
| 2024-05-08 | 18.00 | 17.00 | 17.00 | 17.00 | 157,421 |
| 2024-05-07 | 18.25 | 18.25 | 18.00 | 18.00 | 225,759 |
| 2024-05-06 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
| 2024-05-03 | 18.25 | 18.25 | 18.25 | 18.25 | 232,775 |
| 2024-05-02 | 18.25 | 18.25 | 18.25 | 18.25 | 160,096 |
| 2024-05-01 | 17.75 | 19.00 | 17.75 | 18.25 | 660,261 |
| 2024-04-30 | 17.50 | 17.75 | 17.50 | 17.75 | 478,387 |
| 2024-04-29 | 16.50 | 17.75 | 16.00 | 17.50 | 1,267,079 |
| 2024-04-26 | 16.75 | 16.25 | 14.80 | 16.25 | 1,536,814 |
| 2024-04-25 | 18.50 | 17.45 | 14.50 | 16.75 | 7,411,936 |
| 2024-04-24 | 21.75 | 21.75 | 21.50 | 21.50 | 184,683 |
| 2024-04-23 | 23.00 | 23.00 | 22.00 | 22.00 | 262,684 |
| 2024-04-22 | 21.25 | 24.00 | 21.25 | 23.00 | 715,697 |
| 2024-04-19 | 18.00 | 21.25 | 18.00 | 21.25 | 645,598 |
| 2024-04-18 | 18.25 | 19.25 | 18.25 | 19.25 | 166,659 |
| 2024-04-17 | 18.25 | 18.25 | 18.00 | 18.25 | 224,600 |
| 2024-04-16 | 17.50 | 18.50 | 18.25 | 18.25 | 208,294 |
| 2024-04-15 | 19.00 | 19.00 | 16.50 | 17.50 | 677,529 |
| 2024-04-12 | 20.50 | 20.25 | 18.25 | 19.00 | 2,004,501 |
| 2024-04-11 | 26.50 | 23.00 | 20.50 | 20.50 | 1,378,099 |
| 2024-04-10 | 27.00 | 27.00 | 26.50 | 26.50 | 207,048 |
| 2024-04-09 | 26.75 | 27.00 | 26.75 | 27.00 | 144,821 |
| 2024-04-08 | 26.50 | 27.50 | 26.50 | 26.75 | 375,090 |
| 2024-04-05 | 25.50 | 26.00 | 26.00 | 26.00 | 177,508 |
| 2024-04-04 | 25.50 | 25.50 | 25.50 | 25.50 | 89,960 |
| 2024-04-03 | 25.50 | 25.50 | 25.50 | 25.50 | 98,366 |
| 2024-04-02 | 25.50 | 25.50 | 25.50 | 25.50 | 277,519 |
| 2024-04-01 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2024-03-29 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2024-03-28 | 27.50 | 26.60 | 25.50 | 25.50 | 467,239 |
| 2024-03-27 | 27.50 | 28.60 | 27.50 | 27.50 | 221,888 |
| 2024-03-26 | 31.00 | 27.00 | 27.00 | 27.00 | 605,942 |
| 2024-03-25 | 31.00 | 32.60 | 31.00 | 31.00 | 150,356 |
| 2024-03-22 | 30.00 | 31.00 | 30.00 | 31.00 | 111,207 |
| 2024-03-21 | 31.00 | 31.00 | 30.00 | 30.00 | 51,901 |
| 2024-03-20 | 31.50 | 31.50 | 31.00 | 31.00 | 79,449 |
| 2024-03-19 | 34.00 | 34.00 | 31.50 | 31.50 | 275,234 |
| 2024-03-18 | 32.00 | 34.50 | 32.00 | 34.00 | 288,099 |
| 2024-03-15 | 31.00 | 32.00 | 31.00 | 32.00 | 120,775 |
| 2024-03-14 | 32.50 | 31.00 | 30.40 | 31.00 | 178,926 |
| 2024-03-13 | 33.00 | 32.00 | 32.00 | 32.00 | 194,435 |
| 2024-03-12 | 33.00 | 33.00 | 32.00 | 33.00 | 176,075 |
| 2024-03-11 | 31.50 | 33.00 | 31.50 | 33.00 | 371,548 |
| 2024-03-08 | 32.00 | 32.00 | 31.50 | 31.50 | 145,001 |
| 2024-03-07 | 31.00 | 33.50 | 31.00 | 32.00 | 650,712 |
| 2024-03-06 | 30.50 | 30.00 | 29.00 | 30.00 | 673,327 |
| 2024-03-05 | 32.00 | 32.00 | 30.50 | 30.50 | 245,730 |
| 2024-03-04 | 32.00 | 32.00 | 32.00 | 32.00 | 102,311 |
| 2024-03-01 | 32.50 | 32.00 | 31.00 | 32.00 | 559,148 |
| 2024-02-29 | 32.00 | 33.50 | 31.50 | 32.50 | 791,357 |
| 2024-02-28 | 38.50 | 32.00 | 32.00 | 32.00 | 892,852 |
| 2024-02-27 | 37.00 | 38.50 | 37.00 | 38.50 | 164,222 |
| 2024-02-26 | 37.50 | 37.00 | 37.00 | 37.00 | 112,433 |
| 2024-02-23 | 39.00 | 39.00 | 36.50 | 37.50 | 373,633 |
| 2024-02-22 | 42.00 | 42.00 | 37.50 | 39.00 | 232,543 |
| 2024-02-21 | 43.00 | 43.00 | 42.00 | 42.00 | 47,359 |
| 2024-02-20 | 41.50 | 43.50 | 41.50 | 43.00 | 111,556 |
| 2024-02-19 | 41.50 | 41.50 | 41.50 | 41.50 | 102,353 |
| 2024-02-16 | 42.00 | 42.00 | 41.00 | 41.50 | 176,201 |
| 2024-02-15 | 44.00 | 44.00 | 41.50 | 42.00 | 235,168 |
| 2024-02-14 | 44.50 | 46.00 | 43.00 | 44.00 | 308,592 |
| 2024-02-13 | 39.50 | 46.00 | 46.00 | 46.00 | 939,879 |
| 2024-02-12 | 37.00 | 41.00 | 37.00 | 39.50 | 652,690 |
| 2024-02-09 | 39.00 | 37.00 | 36.00 | 37.00 | 410,675 |
| 2024-02-08 | 40.50 | 39.00 | 39.00 | 39.00 | 557,723 |
| 2024-02-07 | 41.00 | 42.00 | 41.00 | 41.00 | 362,454 |
| 2024-02-06 | 42.50 | 45.00 | 40.50 | 41.00 | 923,640 |
| 2024-02-05 | 43.50 | 44.20 | 41.00 | 42.50 | 1,447,188 |
| 2024-02-02 | 52.00 | 46.00 | 43.00 | 43.50 | 1,644,003 |
| 2024-02-01 | 57.25 | 52.00 | 49.00 | 52.00 | 1,646,729 |
| 2024-01-31 | 69.50 | 63.50 | 57.50 | 57.50 | 1,892,939 |
| 2024-01-30 | 66.00 | 68.50 | 65.50 | 68.50 | 282,664 |
| 2024-01-29 | 67.50 | 67.50 | 65.50 | 66.00 | 220,972 |
| 2024-01-26 | 68.50 | 70.00 | 67.50 | 67.50 | 151,754 |
| 2024-01-25 | 67.00 | 67.50 | 66.00 | 67.50 | 129,556 |
| 2024-01-24 | 69.00 | 69.00 | 66.50 | 67.00 | 226,148 |
| 2024-01-23 | 70.50 | 70.50 | 67.25 | 69.00 | 449,603 |
| 2024-01-22 | 74.50 | 74.50 | 69.00 | 70.50 | 244,174 |
| 2024-01-19 | 75.00 | 76.00 | 75.00 | 75.00 | 125,687 |
| 2024-01-18 | 77.50 | 77.50 | 74.50 | 74.50 | 234,613 |
| 2024-01-17 | 76.00 | 79.00 | 76.00 | 76.50 | 280,459 |
| 2024-01-16 | 78.50 | 78.50 | 76.00 | 76.50 | 207,894 |
| 2024-01-15 | 76.00 | 80.00 | 78.00 | 78.00 | 278,526 |
| 2024-01-12 | 75.00 | 77.50 | 76.00 | 76.00 | 415,077 |
| 2024-01-11 | 73.50 | 77.50 | 73.50 | 75.00 | 368,638 |
| 2024-01-10 | 67.00 | 72.50 | 67.00 | 72.50 | 336,891 |
| 2024-01-09 | 66.00 | 66.50 | 65.00 | 66.50 | 265,086 |
| 2024-01-08 | 68.00 | 68.00 | 66.00 | 66.00 | 161,529 |
| 2024-01-05 | 67.00 | 68.50 | 67.00 | 67.00 | 238,701 |
| 2024-01-04 | 70.50 | 68.00 | 67.00 | 67.00 | 715,127 |
| 2024-01-03 | 66.50 | 69.50 | 66.50 | 69.00 | 257,627 |
| 2024-01-02 | 70.00 | 70.00 | 66.00 | 66.50 | 50,649 |
| 2024-01-01 | 70.00 | 70.00 | 70.00 | 70.00 | 0 |
| 2023-12-29 | 70.50 | 73.50 | 70.00 | 70.00 | 105,913 |
| 2023-12-28 | 69.00 | 70.50 | 69.00 | 70.50 | 228,771 |
| 2023-12-27 | 69.00 | 68.00 | 68.00 | 68.00 | 90,600 |
| 2023-12-26 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
| 2023-12-25 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
| 2023-12-22 | 70.50 | 70.50 | 68.50 | 69.00 | 268,260 |
| 2023-12-21 | 75.00 | 75.00 | 68.50 | 71.50 | 287,473 |
| 2023-12-20 | 77.00 | 75.00 | 74.00 | 75.00 | 205,680 |
| 2023-12-19 | 79.00 | 79.00 | 77.00 | 77.00 | 277,495 |
| 2023-12-18 | 81.00 | 81.00 | 76.00 | 79.00 | 339,057 |
| 2023-12-15 | 73.50 | 81.00 | 73.50 | 81.00 | 357,839 |
| 2023-12-14 | 76.00 | 76.00 | 73.50 | 73.50 | 208,737 |
| 2023-12-13 | 77.00 | 76.50 | 73.50 | 76.00 | 164,349 |
| 2023-12-12 | 74.00 | 77.00 | 74.00 | 77.00 | 163,758 |
| 2023-12-11 | 75.50 | 75.50 | 71.50 | 74.00 | 188,209 |
| 2023-12-08 | 73.50 | 75.50 | 73.00 | 75.50 | 175,376 |
| 2023-12-07 | 72.00 | 76.00 | 72.00 | 73.50 | 215,910 |
| 2023-12-06 | 68.00 | 73.00 | 68.00 | 72.00 | 374,090 |
| 2023-12-05 | 67.50 | 68.00 | 67.50 | 68.00 | 106,231 |
| 2023-12-04 | 69.50 | 69.50 | 66.50 | 67.50 | 188,582 |
| 2023-12-01 | 64.00 | 69.50 | 68.00 | 69.50 | 477,880 |
| 2023-11-30 | 66.00 | 65.00 | 63.50 | 64.00 | 411,458 |
| 2023-11-29 | 68.00 | 66.50 | 64.50 | 66.00 | 497,681 |
| 2023-11-28 | 69.50 | 69.50 | 67.50 | 68.00 | 161,439 |
| 2023-11-27 | 71.00 | 73.00 | 66.50 | 69.50 | 467,212 |
| 2023-11-24 | 73.00 | 74.00 | 73.00 | 73.00 | 315,498 |
| 2023-11-23 | 75.00 | 72.50 | 72.50 | 72.50 | 455,823 |
| 2023-11-22 | 76.00 | 78.00 | 76.00 | 76.00 | 248,907 |
| 2023-11-21 | 78.00 | 77.50 | 76.00 | 76.00 | 331,091 |
| 2023-11-20 | 81.00 | 79.50 | 78.00 | 79.00 | 395,493 |
| 2023-11-17 | 79.00 | 81.00 | 80.00 | 81.00 | 283,246 |
| 2023-11-16 | 81.50 | 82.00 | 78.00 | 78.50 | 621,859 |
| 2023-11-15 | 75.00 | 82.00 | 82.00 | 82.00 | 964,106 |
| 2023-11-14 | 73.00 | 76.50 | 72.50 | 75.00 | 369,438 |
| 2023-11-13 | 69.50 | 73.50 | 69.50 | 73.00 | 333,979 |
| 2023-11-10 | 70.50 | 72.00 | 69.50 | 69.50 | 219,795 |
| 2023-11-09 | 73.50 | 73.00 | 69.00 | 70.50 | 725,774 |
| 2023-11-08 | 69.50 | 74.00 | 73.00 | 73.00 | 716,825 |
| 2023-11-07 | 66.00 | 69.50 | 66.00 | 69.50 | 759,072 |
| 2023-11-06 | 63.00 | 66.00 | 63.50 | 66.00 | 466,500 |
| 2023-11-03 | 65.00 | 63.00 | 61.50 | 63.00 | 520,726 |
| 2023-11-02 | 59.50 | 67.50 | 59.50 | 64.25 | 1,296,247 |
| 2023-11-01 | 52.50 | 57.00 | 55.00 | 57.00 | 545,018 |
| 2023-10-31 | 50.00 | 52.50 | 50.00 | 52.50 | 235,127 |
| 2023-10-30 | 50.00 | 51.00 | 50.00 | 50.00 | 510,748 |
| 2023-10-27 | 51.50 | 50.00 | 50.00 | 50.00 | 468,645 |
| 2023-10-26 | 54.00 | 54.00 | 51.50 | 51.50 | 169,449 |
| 2023-10-25 | 54.00 | 54.00 | 52.50 | 54.00 | 323,680 |
| 2023-10-24 | 55.00 | 54.00 | 52.00 | 54.00 | 285,033 |
| 2023-10-23 | 56.00 | 56.00 | 55.00 | 55.00 | 212,296 |
| 2023-10-20 | 55.00 | 57.00 | 57.00 | 57.00 | 541,992 |
| 2023-10-19 | 57.00 | 57.00 | 55.00 | 57.00 | 145,600 |
| 2023-10-18 | 60.25 | 60.50 | 57.00 | 57.00 | 871,586 |
| 2023-10-17 | 51.50 | 60.50 | 58.00 | 60.50 | 3,472,246 |
| 2023-10-16 | 49.50 | 49.50 | 48.00 | 48.00 | 59,957 |
| 2023-10-13 | 49.50 | 49.50 | 49.50 | 49.50 | 25,724 |
| 2023-10-12 | 50.50 | 50.50 | 49.50 | 49.50 | 74,825 |
| 2023-10-11 | 49.00 | 50.50 | 49.00 | 50.50 | 62,547 |
| 2023-10-10 | 48.50 | 50.50 | 48.50 | 49.00 | 116,747 |
| 2023-10-09 | 49.50 | 49.50 | 48.00 | 48.50 | 207,979 |
| 2023-10-06 | 50.00 | 50.00 | 49.00 | 49.50 | 278,925 |
| 2023-10-05 | 49.50 | 50.00 | 48.50 | 50.00 | 204,390 |
| 2023-10-04 | 53.00 | 53.00 | 48.50 | 49.50 | 327,745 |
| 2023-10-03 | 53.50 | 53.50 | 53.00 | 53.00 | 131,230 |
| 2023-10-02 | 51.50 | 54.00 | 51.50 | 53.50 | 282,272 |
| 2023-09-29 | 51.00 | 51.50 | 50.50 | 51.00 | 337,894 |
| 2023-09-28 | 48.00 | 51.50 | 48.00 | 51.00 | 269,764 |
| 2023-09-27 | 47.00 | 48.00 | 47.00 | 48.00 | 128,342 |
| 2023-09-26 | 48.50 | 48.50 | 47.50 | 48.00 | 126,559 |
| 2023-09-25 | 50.50 | 50.50 | 48.50 | 48.50 | 300,042 |
| 2023-09-22 | 50.50 | 51.00 | 50.50 | 50.50 | 351,304 |
| 2023-09-21 | 53.00 | 53.00 | 50.50 | 50.50 | 213,801 |
| 2023-09-20 | 57.00 | 55.00 | 53.00 | 53.00 | 793,781 |
| 2023-09-19 | 56.00 | 58.00 | 56.00 | 57.00 | 457,903 |
| 2023-09-18 | 55.50 | 56.00 | 55.50 | 56.00 | 182,981 |
| 2023-09-15 | 55.50 | 57.00 | 55.00 | 55.50 | 182,666 |
| 2023-09-14 | 56.00 | 56.00 | 55.00 | 55.50 | 136,914 |
| 2023-09-13 | 56.00 | 56.00 | 56.00 | 56.00 | 65,871 |
| 2023-09-12 | 56.00 | 56.00 | 55.00 | 56.00 | 214,334 |
| 2023-09-11 | 56.50 | 57.00 | 56.00 | 56.00 | 292,765 |
| 2023-09-08 | 55.50 | 56.50 | 55.50 | 56.50 | 240,296 |
| 2023-09-07 | 54.00 | 55.50 | 53.00 | 55.50 | 227,408 |
| 2023-09-06 | 51.00 | 55.00 | 51.00 | 54.00 | 229,238 |
| 2023-09-05 | 51.50 | 51.50 | 51.00 | 51.00 | 99,609 |
| 2023-09-04 | 52.00 | 53.00 | 51.50 | 53.00 | 142,503 |
| 2023-09-01 | 53.50 | 53.50 | 51.00 | 52.00 | 128,749 |
| 2023-08-31 | 54.00 | 55.00 | 53.50 | 53.50 | 237,954 |
| 2023-08-30 | 50.50 | 54.50 | 50.50 | 54.00 | 275,957 |
| 2023-08-29 | 46.50 | 50.50 | 48.40 | 50.50 | 562,119 |
| 2023-08-28 | 46.50 | 46.50 | 46.50 | 46.50 | 0 |
| 2023-08-25 | 46.50 | 46.50 | 44.00 | 46.50 | 215,115 |
| 2023-08-24 | 47.00 | 47.00 | 46.50 | 46.50 | 77,724 |
| 2023-08-23 | 45.50 | 47.60 | 47.00 | 47.00 | 253,610 |
| 2023-08-22 | 46.50 | 47.00 | 45.50 | 45.50 | 303,921 |
| 2023-08-21 | 48.00 | 47.00 | 46.00 | 46.50 | 196,699 |
| 2023-08-18 | 50.50 | 51.50 | 47.00 | 48.00 | 193,346 |
| 2023-08-17 | 48.00 | 50.50 | 45.50 | 50.50 | 251,973 |
| 2023-08-16 | 48.00 | 48.00 | 47.50 | 48.00 | 81,508 |
| 2023-08-15 | 49.50 | 48.60 | 48.00 | 48.00 | 196,061 |
| 2023-08-14 | 53.00 | 51.00 | 49.50 | 49.50 | 352,562 |
| 2023-08-11 | 51.50 | 54.00 | 50.00 | 53.00 | 619,516 |
| 2023-08-10 | 53.00 | 58.00 | 53.00 | 53.00 | 1,209,068 |
| 2023-08-09 | 52.00 | 53.50 | 52.50 | 53.00 | 675,015 |
| 2023-08-08 | 51.00 | 52.00 | 49.00 | 51.50 | 1,123,146 |
| 2023-08-07 | 44.50 | 51.00 | 44.50 | 48.00 | 738,079 |
| 2023-08-04 | 44.50 | 44.60 | 44.60 | 44.60 | 159,891 |
| 2023-08-03 | 45.00 | 45.60 | 43.00 | 44.40 | 216,778 |
| 2023-08-02 | 44.00 | 46.00 | 44.00 | 44.50 | 385,319 |
| 2023-08-01 | 44.50 | 44.00 | 42.00 | 44.00 | 629,478 |
| 2023-07-31 | 48.50 | 51.00 | 46.00 | 46.00 | 1,748,150 |
| 2023-07-28 | 46.50 | 50.50 | 46.00 | 47.60 | 1,855,749 |
| 2023-07-27 | 40.00 | 48.50 | 40.00 | 46.00 | 2,173,367 |
| 2023-07-26 | 33.70 | 39.80 | 33.80 | 39.80 | 3,790,804 |
| 2023-07-25 | 32.00 | 34.40 | 34.40 | 34.40 | 2,380,868 |
| 2023-07-24 | 29.50 | 31.50 | 29.50 | 31.30 | 2,367,844 |
| 2023-07-21 | 29.50 | 29.60 | 29.50 | 29.50 | 403,542 |
| 2023-07-20 | 29.00 | 30.00 | 29.00 | 29.50 | 353,041 |
| 2023-07-19 | 26.90 | 29.50 | 26.90 | 28.90 | 553,443 |
| 2023-07-18 | 27.00 | 27.00 | 26.90 | 26.90 | 115,153 |
| 2023-07-17 | 26.90 | 27.00 | 26.90 | 27.00 | 113,925 |
| 2023-07-14 | 27.20 | 27.60 | 26.90 | 26.90 | 240,327 |
| 2023-07-13 | 27.20 | 27.40 | 27.20 | 27.20 | 219,176 |
| 2023-07-12 | 27.20 | 27.20 | 27.20 | 27.20 | 44,047 |
| 2023-07-11 | 27.60 | 27.60 | 27.00 | 27.10 | 77,030 |
| 2023-07-10 | 27.60 | 27.60 | 27.60 | 27.60 | 168,414 |
| 2023-07-07 | 27.10 | 27.60 | 27.10 | 27.60 | 105,787 |
| 2023-07-06 | 26.50 | 27.20 | 26.50 | 27.10 | 347,081 |
| 2023-07-05 | 25.80 | 26.00 | 25.80 | 26.00 | 50,758 |
| 2023-07-04 | 25.80 | 25.80 | 25.80 | 25.80 | 37,489 |
| 2023-07-03 | 25.00 | 26.80 | 25.00 | 25.80 | 146,884 |
| 2023-06-30 | 27.60 | 27.60 | 26.70 | 26.80 | 79,405 |
| 2023-06-29 | 29.40 | 29.40 | 27.30 | 27.60 | 280,033 |
| 2023-06-28 | 29.40 | 29.40 | 29.40 | 29.40 | 15,629 |
| 2023-06-27 | 29.50 | 29.50 | 29.40 | 29.40 | 85,569 |
| 2023-06-26 | 29.50 | 29.50 | 29.00 | 29.50 | 54,849 |
| 2023-06-23 | 29.20 | 29.70 | 29.20 | 29.50 | 38,176 |
| 2023-06-22 | 29.20 | 29.20 | 29.20 | 29.20 | 87,646 |
| 2023-06-21 | 29.70 | 29.70 | 29.20 | 29.20 | 60,135 |
| 2023-06-20 | 30.50 | 30.50 | 29.20 | 29.80 | 234,094 |
| 2023-06-19 | 30.50 | 30.50 | 30.50 | 30.50 | 163,174 |
| 2023-06-16 | 30.60 | 30.60 | 30.50 | 30.50 | 97,727 |
| 2023-06-15 | 31.10 | 31.30 | 30.60 | 30.60 | 289,191 |
| 2023-06-14 | 30.00 | 31.10 | 30.00 | 31.10 | 906,494 |
| 2023-06-13 | 30.00 | 30.00 | 29.70 | 30.00 | 286,343 |
| 2023-06-12 | 29.70 | 30.00 | 29.70 | 30.00 | 695,287 |
| 2023-06-09 | 29.70 | 29.00 | 29.00 | 29.70 | 177,461 |
| 2023-06-08 | 29.00 | 29.70 | 29.00 | 29.70 | 9,750 |
| 2023-06-07 | 29.70 | 29.70 | 29.40 | 29.70 | 67,186 |
| 2023-06-06 | 29.60 | 29.70 | 29.20 | 29.70 | 208,478 |
| 2023-06-05 | 29.80 | 29.80 | 29.60 | 29.60 | 85,268 |
| 2023-06-02 | 29.80 | 29.80 | 29.80 | 29.80 | 189,063 |
| 2023-06-01 | 29.80 | 29.80 | 29.60 | 29.80 | 241,988 |
| 2023-05-31 | 29.70 | 29.80 | 29.70 | 29.80 | 58,301 |
| 2023-05-30 | 30.00 | 29.60 | 29.60 | 29.60 | 98,508 |
| 2023-05-29 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2023-05-26 | 29.90 | 30.00 | 29.90 | 30.00 | 322,708 |
| 2023-05-25 | 33.50 | 33.50 | 29.20 | 29.80 | 1,615,705 |
| 2023-05-24 | 33.50 | 33.50 | 33.50 | 33.50 | 74,132 |
| 2023-05-23 | 33.50 | 33.50 | 33.50 | 33.50 | 128,657 |
| 2023-05-22 | 33.50 | 33.50 | 33.50 | 33.50 | 89,428 |
| 2023-05-19 | 33.60 | 34.00 | 34.00 | 33.50 | 37,643 |
| 2023-05-18 | 34.20 | 34.20 | 33.50 | 33.60 | 116,843 |
| 2023-05-17 | 34.70 | 34.50 | 34.00 | 34.20 | 115,919 |
| 2023-05-16 | 34.70 | 35.40 | 34.70 | 34.70 | 509,780 |
| 2023-05-15 | 34.50 | 34.70 | 34.50 | 34.70 | 92,463 |
| 2023-05-12 | 34.50 | 34.50 | 34.50 | 34.50 | 199,667 |
| 2023-05-11 | 34.70 | 34.70 | 34.50 | 34.50 | 122,047 |
| 2023-05-10 | 34.60 | 34.80 | 34.60 | 34.70 | 185,665 |
| 2023-05-09 | 34.20 | 34.60 | 34.20 | 34.60 | 283,753 |
| 2023-05-08 | 34.20 | 34.20 | 34.20 | 34.20 | 0 |
| 2023-05-05 | 33.30 | 34.30 | 33.30 | 34.20 | 569,780 |
| 2023-05-04 | 33.70 | 33.70 | 33.30 | 33.30 | 317,190 |
| 2023-05-03 | 34.50 | 34.60 | 34.00 | 34.00 | 71,907 |
| 2023-05-02 | 35.00 | 35.70 | 34.20 | 34.50 | 1,188,786 |
| 2023-05-01 | 33.20 | 33.20 | 33.20 | 33.20 | 0 |
| 2023-04-28 | 35.50 | 35.50 | 32.30 | 33.20 | 641,175 |
| 2023-04-27 | 35.50 | 35.50 | 35.50 | 35.50 | 174,467 |
| 2023-04-26 | 35.50 | 35.50 | 35.50 | 35.50 | 147,603 |
| 2023-04-25 | 34.50 | 35.50 | 34.50 | 35.30 | 501,327 |
| 2023-04-24 | 34.00 | 35.80 | 35.80 | 35.80 | 268,482 |
| 2023-04-21 | 34.30 | 34.30 | 33.50 | 34.00 | 195,997 |
| 2023-04-20 | 31.50 | 34.50 | 31.50 | 34.30 | 600,030 |
| 2023-04-19 | 33.50 | 33.50 | 31.30 | 31.50 | 386,419 |
| 2023-04-18 | 33.50 | 33.50 | 33.50 | 33.50 | 457,929 |
| 2023-04-17 | 31.00 | 34.50 | 30.50 | 33.50 | 1,728,406 |
| 2023-04-14 | 30.50 | 31.00 | 30.50 | 31.00 | 615,080 |
| 2023-04-13 | 31.00 | 31.60 | 30.40 | 30.40 | 741,216 |
| 2023-04-12 | 30.50 | 30.80 | 30.50 | 30.50 | 426,082 |
| 2023-04-11 | 30.20 | 30.50 | 30.20 | 30.50 | 577,237 |
| 2023-04-10 | 30.20 | 30.20 | 30.20 | 30.20 | 0 |
| 2023-04-07 | 30.20 | 30.20 | 30.20 | 30.20 | 0 |
| 2023-04-06 | 28.80 | 30.20 | 28.80 | 30.20 | 251,444 |
| 2023-04-05 | 30.30 | 30.30 | 28.80 | 28.80 | 204,757 |
| 2023-04-04 | 29.50 | 30.50 | 29.50 | 30.30 | 657,318 |
| 2023-04-03 | 27.50 | 29.50 | 27.50 | 29.50 | 460,210 |
| 2023-03-31 | 28.00 | 28.00 | 27.25 | 27.75 | 217,742 |
| 2023-03-30 | 28.50 | 28.50 | 27.25 | 28.00 | 774,903 |
| 2023-03-29 | 29.40 | 30.75 | 28.25 | 28.25 | 438,352 |
| 2023-03-28 | 31.00 | 31.00 | 30.25 | 30.25 | 115,013 |
| 2023-03-27 | 31.00 | 31.00 | 31.00 | 31.00 | 41,244 |
| 2023-03-24 | 31.50 | 32.60 | 31.00 | 31.00 | 480,783 |
| 2023-03-23 | 31.50 | 31.50 | 31.25 | 31.25 | 181,990 |
| 2023-03-22 | 31.50 | 30.40 | 30.40 | 30.40 | 34,743 |
| 2023-03-21 | 31.25 | 31.75 | 30.40 | 31.50 | 100,958 |
| 2023-03-20 | 31.50 | 31.75 | 30.50 | 31.25 | 400,390 |
| 2023-03-17 | 32.50 | 32.50 | 31.50 | 31.50 | 992,618 |
| 2023-03-16 | 32.25 | 32.50 | 32.25 | 32.50 | 343,558 |
| 2023-03-15 | 32.50 | 32.50 | 32.25 | 32.50 | 134,522 |
| 2023-03-14 | 34.00 | 34.00 | 32.50 | 32.50 | 66,194 |
| 2023-03-13 | 33.50 | 34.00 | 33.50 | 34.00 | 185,395 |
| 2023-03-10 | 33.50 | 33.50 | 33.50 | 33.50 | 152,582 |
| 2023-03-09 | 33.50 | 34.00 | 33.50 | 33.50 | 136,457 |
| 2023-03-08 | 35.50 | 35.50 | 33.25 | 33.50 | 252,188 |
| 2023-03-07 | 35.50 | 34.90 | 34.90 | 34.90 | 339,865 |
| 2023-03-06 | 34.75 | 35.50 | 35.00 | 35.00 | 746,321 |
| 2023-03-03 | 33.50 | 34.75 | 33.50 | 34.75 | 781,435 |
| 2023-03-02 | 32.50 | 34.50 | 32.50 | 33.50 | 555,393 |
| 2023-03-01 | 33.50 | 33.50 | 31.50 | 32.50 | 1,423,209 |
| 2023-02-28 | 34.00 | 33.60 | 33.25 | 33.50 | 911,324 |
| 2023-02-27 | 35.25 | 35.25 | 33.75 | 34.00 | 2,687,611 |
| 2023-02-24 | 48.00 | 43.50 | 35.25 | 35.25 | 3,622,185 |
| 2023-02-23 | 51.00 | 49.00 | 48.00 | 48.00 | 210,215 |
| 2023-02-22 | 53.00 | 53.00 | 51.00 | 51.00 | 207,604 |
| 2023-02-21 | 55.00 | 55.00 | 55.00 | 55.00 | 112,797 |
| 2023-02-20 | 54.50 | 58.00 | 58.00 | 58.00 | 228,586 |
| 2023-02-17 | 54.00 | 54.50 | 54.00 | 54.50 | 73,853 |
| 2023-02-16 | 54.00 | 55.00 | 54.00 | 54.00 | 119,798 |
| 2023-02-15 | 53.50 | 54.00 | 53.50 | 54.00 | 7,837 |
| 2023-02-14 | 54.00 | 54.00 | 53.50 | 53.50 | 115,748 |
| 2023-02-13 | 56.00 | 56.00 | 54.00 | 54.00 | 112,111 |
| 2023-02-10 | 56.00 | 56.00 | 55.50 | 56.00 | 99,265 |
| 2023-02-09 | 55.50 | 56.50 | 55.50 | 56.00 | 101,226 |
| 2023-02-08 | 57.00 | 57.00 | 55.50 | 55.50 | 37,345 |
| 2023-02-07 | 55.60 | 58.00 | 55.60 | 56.50 | 49,458 |
| 2023-02-06 | 57.00 | 57.00 | 57.00 | 57.00 | 74,600 |
| 2023-02-03 | 54.50 | 57.00 | 54.50 | 57.00 | 96,156 |
| 2023-02-02 | 54.00 | 56.50 | 54.00 | 54.50 | 120,213 |
| 2023-02-01 | 50.50 | 54.00 | 49.50 | 54.00 | 354,369 |
| 2023-01-31 | 57.00 | 51.40 | 50.00 | 51.00 | 605,718 |
| 2023-01-30 | 58.50 | 59.00 | 57.00 | 57.00 | 133,580 |
| 2023-01-27 | 58.50 | 58.50 | 58.50 | 58.50 | 39,534 |
| 2023-01-26 | 60.00 | 60.00 | 60.00 | 60.00 | 90,783 |
| 2023-01-25 | 61.00 | 61.00 | 59.50 | 60.00 | 84,968 |
| 2023-01-24 | 60.00 | 61.50 | 59.00 | 60.00 | 236,404 |
| 2023-01-23 | 55.50 | 60.50 | 55.50 | 60.00 | 208,307 |
| 2023-01-20 | 56.00 | 56.00 | 55.50 | 55.50 | 115,714 |
| 2023-01-19 | 56.00 | 56.00 | 56.00 | 56.00 | 13,587 |
| 2023-01-18 | 58.00 | 58.00 | 57.00 | 57.00 | 107,838 |
| 2023-01-17 | 58.00 | 58.00 | 57.00 | 57.00 | 61,407 |
| 2023-01-16 | 57.00 | 59.50 | 57.00 | 58.00 | 148,444 |
| 2023-01-13 | 56.00 | 57.50 | 56.00 | 57.00 | 339,900 |
| 2023-01-12 | 57.00 | 61.00 | 56.00 | 56.00 | 358,654 |
| 2023-01-11 | 54.00 | 59.00 | 53.50 | 57.00 | 459,272 |
| 2023-01-10 | 54.00 | 55.00 | 54.00 | 54.00 | 94,995 |
| 2023-01-09 | 49.00 | 55.00 | 49.00 | 54.00 | 319,865 |
| 2023-01-06 | 47.50 | 49.00 | 46.00 | 49.00 | 416,133 |
| 2023-01-05 | 53.00 | 50.80 | 48.00 | 48.00 | 518,833 |
| 2023-01-04 | 55.00 | 57.50 | 52.40 | 52.40 | 392,170 |
| 2023-01-03 | 54.00 | 59.00 | 54.00 | 55.00 | 311,306 |
| 2023-01-02 | 53.50 | 53.50 | 53.50 | 53.50 | 0 |
| 2022-12-30 | 52.50 | 54.00 | 51.00 | 53.50 | 189,419 |
| 2022-12-29 | 51.50 | 55.00 | 55.00 | 55.00 | 214,021 |
| 2022-12-28 | 44.50 | 53.50 | 45.00 | 51.50 | 1,037,209 |
| 2022-12-27 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
| 2022-12-26 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
| 2022-12-23 | 39.50 | 44.50 | 39.50 | 44.50 | 258,074 |
| 2022-12-22 | 34.50 | 41.50 | 36.50 | 39.50 | 879,809 |
| 2022-12-21 | 33.50 | 33.50 | 33.50 | 33.50 | 1,451 |
| 2022-12-20 | 33.50 | 33.50 | 33.50 | 33.50 | 5,822 |
| 2022-12-19 | 34.50 | 34.50 | 33.50 | 33.50 | 24,202 |
| 2022-12-16 | 33.50 | 34.50 | 33.50 | 34.50 | 54,168 |
| 2022-12-15 | 34.50 | 34.50 | 33.50 | 33.50 | 23,272 |
| 2022-12-14 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2022-12-13 | 34.50 | 34.50 | 34.50 | 34.50 | 1,790 |
| 2022-12-12 | 34.00 | 34.50 | 34.00 | 34.50 | 18,526 |
| 2022-12-09 | 33.50 | 34.00 | 33.50 | 34.00 | 1,474 |
| 2022-12-08 | 34.00 | 34.00 | 33.00 | 33.50 | 108,249 |
| 2022-12-07 | 33.50 | 34.50 | 33.50 | 34.00 | 120,247 |
| 2022-12-06 | 33.00 | 33.50 | 32.50 | 33.00 | 165,081 |
| 2022-12-05 | 29.50 | 33.00 | 29.50 | 33.00 | 193,508 |
| 2022-12-02 | 30.75 | 30.75 | 29.50 | 29.50 | 189,286 |
| 2022-12-01 | 31.25 | 31.00 | 29.50 | 30.75 | 170,127 |
| 2022-11-30 | 31.25 | 31.50 | 31.25 | 31.25 | 84,514 |
| 2022-11-29 | 32.00 | 32.00 | 30.50 | 31.25 | 95,847 |
| 2022-11-28 | 33.00 | 33.00 | 32.00 | 32.00 | 85,303 |
| 2022-11-25 | 32.50 | 33.00 | 32.50 | 33.00 | 64,485 |
| 2022-11-24 | 32.50 | 32.50 | 30.50 | 32.50 | 107,342 |
| 2022-11-23 | 32.50 | 32.50 | 32.50 | 32.50 | 25,907 |
| 2022-11-22 | 34.00 | 34.00 | 32.50 | 32.50 | 126,074 |
| 2022-11-21 | 35.00 | 35.00 | 34.00 | 34.00 | 41,414 |
| 2022-11-18 | 35.00 | 35.00 | 34.00 | 35.00 | 48,199 |
| 2022-11-17 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
| 2022-11-16 | 35.50 | 35.50 | 35.00 | 35.00 | 28,268 |
| 2022-11-15 | 35.00 | 36.50 | 35.00 | 35.50 | 78,010 |
| 2022-11-14 | 35.50 | 35.50 | 35.00 | 35.00 | 16,000 |
| 2022-11-11 | 36.00 | 36.00 | 34.50 | 35.50 | 56,049 |
| 2022-11-10 | 35.50 | 37.10 | 37.10 | 37.10 | 2,816 |
| 2022-11-09 | 35.50 | 35.50 | 35.50 | 35.50 | 1,672 |
| 2022-11-08 | 36.50 | 36.50 | 33.50 | 35.50 | 171,806 |
| 2022-11-07 | 39.00 | 39.50 | 36.50 | 36.50 | 218,514 |
| 2022-11-04 | 42.50 | 42.50 | 39.00 | 39.00 | 101,910 |
| 2022-11-03 | 40.00 | 43.00 | 40.00 | 42.50 | 209,001 |
| 2022-11-02 | 41.50 | 42.60 | 40.00 | 40.00 | 64,433 |
| 2022-11-01 | 39.00 | 41.50 | 40.00 | 41.50 | 243,484 |
| 2022-10-31 | 35.00 | 39.50 | 39.00 | 39.00 | 214,298 |
| 2022-10-28 | 34.50 | 35.00 | 34.50 | 35.00 | 95,507 |
| 2022-10-27 | 34.50 | 34.50 | 34.50 | 34.50 | 1,289 |
| 2022-10-26 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2022-10-25 | 35.40 | 35.40 | 34.50 | 34.50 | 55,652 |
| 2022-10-24 | 35.00 | 35.00 | 34.50 | 34.50 | 16,477 |
| 2022-10-21 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
| 2022-10-20 | 35.00 | 35.00 | 35.00 | 35.00 | 37,999 |
| 2022-10-19 | 35.50 | 35.50 | 35.00 | 35.00 | 29,652 |
| 2022-10-18 | 36.50 | 37.50 | 35.50 | 35.50 | 98,969 |
| 2022-10-17 | 35.00 | 36.50 | 35.00 | 36.50 | 29,134 |
| 2022-10-14 | 35.00 | 35.00 | 35.00 | 35.00 | 659 |
| 2022-10-13 | 34.00 | 35.00 | 35.00 | 35.00 | 97,624 |
| 2022-10-12 | 33.00 | 35.00 | 33.50 | 34.00 | 113,937 |
| 2022-10-11 | 33.00 | 33.50 | 33.00 | 33.00 | 228,633 |
| 2022-10-10 | 34.00 | 32.00 | 32.00 | 32.00 | 259,838 |
| 2022-10-07 | 34.50 | 33.00 | 33.00 | 33.00 | 45,745 |
| 2022-10-06 | 35.00 | 35.00 | 34.50 | 34.50 | 26,878 |
| 2022-10-05 | 35.00 | 34.10 | 34.10 | 35.00 | 463 |
| 2022-10-04 | 35.00 | 35.00 | 35.00 | 35.00 | 11,452 |
| 2022-10-03 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
| 2022-09-30 | 35.00 | 35.00 | 35.00 | 35.00 | 201 |
| 2022-09-29 | 36.00 | 36.00 | 34.50 | 35.00 | 23,421 |
| 2022-09-28 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2022-09-27 | 36.00 | 36.00 | 36.00 | 36.00 | 10,547 |
| 2022-09-26 | 36.00 | 36.00 | 36.00 | 36.00 | 9,527 |
| 2022-09-23 | 35.50 | 36.00 | 34.00 | 36.00 | 10,000 |
| 2022-09-22 | 37.50 | 37.50 | 35.00 | 35.50 | 71,378 |
| 2022-09-21 | 37.50 | 37.50 | 37.50 | 37.50 | 1,736 |
| 2022-09-20 | 38.00 | 38.00 | 36.50 | 37.50 | 37,583 |
| 2022-09-19 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
| 2022-09-16 | 37.00 | 38.00 | 37.00 | 38.00 | 38,000 |
| 2022-09-15 | 38.00 | 38.00 | 37.00 | 37.00 | 57,923 |
| 2022-09-14 | 38.50 | 38.50 | 38.00 | 38.00 | 31,000 |
| 2022-09-13 | 36.50 | 39.00 | 36.50 | 38.50 | 96,363 |
| 2022-09-12 | 36.50 | 36.50 | 36.50 | 36.50 | 31,356 |
| 2022-09-09 | 36.50 | 36.50 | 36.50 | 36.50 | 37,027 |
| 2022-09-08 | 38.00 | 38.50 | 36.00 | 36.50 | 51,473 |
| 2022-09-07 | 38.50 | 37.60 | 37.60 | 38.00 | 49,366 |
| 2022-09-06 | 37.50 | 37.50 | 37.50 | 37.50 | 27,811 |
| 2022-09-05 | 38.00 | 39.00 | 39.00 | 37.50 | 72,341 |
| 2022-09-02 | 38.00 | 39.50 | 38.00 | 38.00 | 47,152 |
| 2022-09-01 | 39.50 | 39.50 | 37.50 | 38.00 | 86,731 |
| 2022-08-31 | 39.00 | 41.00 | 39.00 | 39.50 | 294,087 |
| 2022-08-30 | 38.50 | 39.00 | 38.50 | 39.00 | 48,438 |
| 2022-08-29 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
| 2022-08-26 | 38.50 | 38.50 | 38.50 | 38.50 | 5,693 |
| 2022-08-25 | 38.50 | 38.50 | 38.50 | 38.50 | 10,044 |
| 2022-08-24 | 38.50 | 38.50 | 38.50 | 38.50 | 1,000 |
| 2022-08-23 | 38.50 | 38.50 | 38.50 | 38.50 | 11,823 |
| 2022-08-22 | 40.00 | 40.00 | 38.50 | 38.50 | 43,011 |
| 2022-08-19 | 40.00 | 40.00 | 40.00 | 40.00 | 25,508 |
| 2022-08-18 | 41.00 | 41.00 | 40.00 | 40.00 | 190,589 |
| 2022-08-17 | 40.00 | 40.00 | 40.00 | 40.00 | 4,233 |
| 2022-08-16 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
| 2022-08-15 | 40.00 | 40.00 | 40.00 | 40.00 | 25,590 |
| 2022-08-12 | 40.00 | 40.00 | 40.00 | 40.00 | 120,794 |
| 2022-08-11 | 40.00 | 40.00 | 40.00 | 40.00 | 34,814 |
| 2022-08-10 | 41.00 | 41.00 | 40.00 | 40.00 | 98,969 |
| 2022-08-09 | 41.00 | 41.00 | 41.00 | 41.00 | 1,161 |
| 2022-08-08 | 40.00 | 41.00 | 40.00 | 41.00 | 33,129 |
| 2022-08-05 | 40.50 | 40.50 | 40.00 | 40.00 | 11,332 |
| 2022-08-04 | 40.50 | 40.50 | 39.50 | 40.50 | 98,551 |
| 2022-08-03 | 40.50 | 40.50 | 40.50 | 40.50 | 21,403 |
| 2022-08-02 | 43.50 | 43.50 | 40.00 | 40.50 | 185,924 |
| 2022-08-01 | 47.00 | 48.00 | 43.50 | 43.50 | 221,308 |
| 2022-07-29 | 37.50 | 48.50 | 37.50 | 47.50 | 699,370 |
| 2022-07-28 | 37.00 | 37.50 | 37.00 | 37.50 | 117,096 |
| 2022-07-27 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
| 2022-07-26 | 37.50 | 37.50 | 37.00 | 37.00 | 36,487 |
| 2022-07-25 | 37.50 | 37.50 | 37.50 | 37.50 | 15,754 |
| 2022-07-22 | 37.50 | 37.50 | 37.50 | 37.50 | 72,929 |
| 2022-07-21 | 37.50 | 38.00 | 37.00 | 37.00 | 3,541 |
| 2022-07-20 | 37.50 | 37.50 | 37.00 | 37.50 | 48,587 |
| 2022-07-19 | 37.50 | 38.50 | 37.50 | 38.00 | 243,288 |
| 2022-07-18 | 37.50 | 37.50 | 35.50 | 36.50 | 85,398 |
| 2022-07-15 | 38.50 | 38.50 | 37.50 | 37.50 | 56,977 |
| 2022-07-14 | 38.50 | 38.50 | 38.50 | 38.50 | 36,063 |
| 2022-07-13 | 38.50 | 38.50 | 38.50 | 38.50 | 32,184 |
| 2022-07-12 | 38.25 | 38.50 | 37.50 | 38.50 | 81,945 |
| 2022-07-11 | 38.25 | 38.25 | 38.25 | 38.25 | 8 |
| 2022-07-08 | 38.25 | 38.25 | 38.25 | 38.25 | 1,681 |
| 2022-07-07 | 38.50 | 40.00 | 38.25 | 38.25 | 198,836 |
| 2022-07-06 | 39.50 | 39.50 | 38.00 | 38.50 | 89,405 |
| 2022-07-05 | 38.50 | 39.50 | 38.50 | 39.50 | 12,619 |
| 2022-07-04 | 41.00 | 41.00 | 38.50 | 38.50 | 20,370 |
| 2022-07-01 | 41.00 | 41.00 | 41.00 | 41.00 | 7,743 |
| 2022-06-30 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
| 2022-06-29 | 41.00 | 41.00 | 41.00 | 41.00 | 11 |
| 2022-06-28 | 41.00 | 41.00 | 41.00 | 41.00 | 35,000 |
| 2022-06-27 | 42.00 | 42.00 | 40.50 | 41.00 | 24,639 |
| 2022-06-24 | 41.75 | 42.00 | 41.75 | 42.00 | 1,220 |
| 2022-06-23 | 41.75 | 41.75 | 41.75 | 41.75 | 0 |
| 2022-06-22 | 45.00 | 45.00 | 41.75 | 41.75 | 35,784 |
| 2022-06-21 | 45.00 | 44.00 | 44.00 | 44.00 | 9,064 |
| 2022-06-20 | 45.50 | 45.50 | 45.00 | 45.00 | 7,500 |
| 2022-06-17 | 45.50 | 45.50 | 45.50 | 45.50 | 677 |
| 2022-06-16 | 45.50 | 45.50 | 45.50 | 45.50 | 3,312 |
| 2022-06-15 | 46.00 | 46.00 | 45.50 | 45.50 | 10,049 |
| 2022-06-14 | 46.00 | 46.00 | 46.00 | 46.00 | 38,146 |
| 2022-06-13 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
| 2022-06-10 | 46.00 | 46.00 | 45.00 | 46.00 | 11,377 |
| 2022-06-09 | 46.00 | 45.00 | 45.00 | 45.00 | 943 |
| 2022-06-08 | 46.50 | 46.50 | 46.00 | 46.00 | 9,649 |
| 2022-06-07 | 46.50 | 46.00 | 46.00 | 46.00 | 20,864 |
| 2022-06-06 | 45.00 | 46.00 | 46.00 | 46.00 | 53,827 |
| 2022-06-03 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
| 2022-06-02 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
| 2022-06-01 | 45.00 | 45.00 | 45.00 | 45.00 | 6,671 |
| 2022-05-31 | 45.00 | 45.00 | 45.00 | 45.00 | 26,717 |
| 2022-05-30 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
| 2022-05-27 | 44.50 | 45.50 | 44.50 | 45.00 | 13,050 |
| 2022-05-26 | 44.50 | 44.50 | 44.50 | 44.50 | 58,352 |
| 2022-05-25 | 45.50 | 45.50 | 44.00 | 44.50 | 27,000 |
| 2022-05-24 | 45.50 | 45.50 | 44.50 | 45.50 | 3,660 |
| 2022-05-23 | 45.50 | 45.50 | 44.00 | 45.50 | 5,506 |
| 2022-05-20 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
| 2022-05-19 | 45.50 | 45.50 | 45.50 | 45.50 | 70 |
| 2022-05-18 | 46.50 | 46.50 | 45.50 | 45.50 | 10,246 |
| 2022-05-17 | 47.00 | 47.00 | 46.00 | 46.50 | 26,417 |
| 2022-05-16 | 47.00 | 47.00 | 47.00 | 47.00 | 64,348 |
| 2022-05-13 | 47.00 | 47.00 | 47.00 | 47.00 | 2,710 |
| 2022-05-12 | 47.00 | 48.00 | 47.00 | 47.00 | 73,712 |
| 2022-05-11 | 44.00 | 47.00 | 44.00 | 47.00 | 72,288 |
| 2022-05-10 | 41.00 | 46.50 | 41.00 | 44.00 | 273,058 |
| 2022-05-09 | 45.00 | 45.00 | 41.00 | 41.00 | 39,531 |
| 2022-05-06 | 46.50 | 46.50 | 45.00 | 45.00 | 13,174 |
| 2022-05-05 | 46.50 | 47.00 | 46.50 | 46.50 | 10,039 |
| 2022-05-04 | 47.00 | 47.00 | 46.50 | 46.50 | 11,500 |
| 2022-05-03 | 48.50 | 48.50 | 47.00 | 47.00 | 81,991 |
| 2022-05-02 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
| 2022-04-29 | 48.50 | 49.00 | 48.00 | 48.50 | 14,000 |
| 2022-04-28 | 48.50 | 48.50 | 48.50 | 48.50 | 18,789 |
| 2022-04-27 | 48.50 | 48.50 | 48.50 | 48.50 | 22,703 |
| 2022-04-26 | 50.00 | 50.00 | 48.50 | 48.50 | 115 |
| 2022-04-25 | 49.50 | 49.50 | 49.00 | 49.00 | 10,666 |
| 2022-04-22 | 49.50 | 49.50 | 49.00 | 49.50 | 8,052 |
| 2022-04-21 | 49.50 | 49.50 | 49.50 | 49.50 | 13,816 |
| 2022-04-20 | 50.00 | 50.00 | 49.50 | 49.50 | 75,606 |
| 2022-04-19 | 50.00 | 50.00 | 50.00 | 50.00 | 33,943 |
| 2022-04-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
| 2022-04-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
| 2022-04-14 | 50.00 | 50.00 | 50.00 | 50.00 | 13,620 |
| 2022-04-13 | 50.00 | 49.00 | 49.00 | 49.00 | 11,623 |
| 2022-04-12 | 50.00 | 50.00 | 48.00 | 50.00 | 50,582 |
| 2022-04-11 | 50.00 | 50.00 | 50.00 | 50.00 | 10,662 |
| 2022-04-08 | 50.00 | 50.00 | 50.00 | 50.00 | 82,125 |
| 2022-04-07 | 47.00 | 50.00 | 47.50 | 50.00 | 114,979 |
| 2022-04-06 | 47.00 | 47.00 | 47.00 | 47.00 | 22,697 |
| 2022-04-05 | 46.00 | 47.00 | 46.00 | 47.00 | 132,030 |
| 2022-04-04 | 48.00 | 48.00 | 46.00 | 46.00 | 41,579 |
| 2022-04-01 | 50.00 | 50.00 | 47.00 | 48.00 | 301,738 |
| 2022-03-31 | 50.00 | 50.00 | 50.00 | 50.00 | 25,882 |
| 2022-03-30 | 51.00 | 51.00 | 50.00 | 50.00 | 21,883 |
| 2022-03-29 | 50.00 | 51.00 | 50.00 | 51.00 | 355,327 |
| 2022-03-28 | 50.00 | 50.00 | 50.00 | 50.00 | 27,467 |
| 2022-03-25 | 50.00 | 50.00 | 50.00 | 50.00 | 14,947 |
| 2022-03-24 | 50.00 | 50.00 | 50.00 | 50.00 | 73,504 |
| 2022-03-23 | 50.50 | 51.00 | 49.50 | 50.00 | 68,412 |
| 2022-03-22 | 50.00 | 50.50 | 50.00 | 50.50 | 14,931 |
| 2022-03-21 | 51.00 | 52.00 | 52.00 | 52.00 | 24,689 |
| 2022-03-18 | 51.50 | 51.50 | 51.00 | 51.00 | 4,927 |
| 2022-03-17 | 51.50 | 51.50 | 51.50 | 51.50 | 4,547 |
| 2022-03-16 | 51.50 | 52.00 | 52.00 | 51.50 | 1,280 |
| 2022-03-15 | 52.00 | 52.00 | 51.50 | 51.50 | 79,186 |
| 2022-03-14 | 52.00 | 52.00 | 52.00 | 52.00 | 36,491 |
| 2022-03-11 | 52.00 | 52.00 | 52.00 | 52.00 | 5,756 |
| 2022-03-10 | 52.50 | 52.00 | 52.00 | 52.00 | 59,644 |
| 2022-03-09 | 50.00 | 53.00 | 50.00 | 52.50 | 178,239 |
| 2022-03-08 | 68.50 | 69.00 | 49.50 | 50.00 | 76,351 |
| 2022-03-07 | 69.00 | 69.00 | 69.00 | 69.00 | 30,140 |
| 2022-03-04 | 69.00 | 69.00 | 69.00 | 69.00 | 4,774 |
| 2022-03-03 | 69.50 | 69.00 | 69.00 | 69.00 | 55,632 |
| 2022-03-02 | 70.00 | 70.00 | 69.00 | 70.00 | 22,740 |
| 2022-03-01 | 71.00 | 71.00 | 70.00 | 70.00 | 15,847 |
| 2022-02-28 | 71.00 | 71.00 | 71.00 | 71.00 | 27,093 |
| 2022-02-25 | 70.50 | 71.50 | 70.50 | 71.00 | 13,203 |
| 2022-02-24 | 75.50 | 75.50 | 70.50 | 70.50 | 65,122 |
| 2022-02-23 | 80.50 | 80.50 | 75.50 | 75.50 | 51,380 |
| 2022-02-22 | 83.00 | 83.00 | 80.50 | 80.50 | 19,022 |
| 2022-02-21 | 84.50 | 84.50 | 83.00 | 83.00 | 8,575 |
| 2022-02-18 | 85.00 | 85.00 | 84.50 | 84.50 | 17,684 |
| 2022-02-17 | 87.00 | 87.00 | 85.00 | 85.00 | 13,640 |
| 2022-02-16 | 87.00 | 87.00 | 87.00 | 87.00 | 1,894 |
| 2022-02-15 | 87.50 | 87.50 | 87.00 | 87.00 | 10,558 |
| 2022-02-14 | 91.00 | 91.00 | 87.50 | 87.50 | 41,527 |
| 2022-02-11 | 91.00 | 91.00 | 89.00 | 91.00 | 26,581 |
| 2022-02-10 | 91.00 | 91.00 | 91.00 | 91.00 | 3,128 |
| 2022-02-09 | 91.00 | 91.00 | 91.00 | 91.00 | 6,300 |
| 2022-02-08 | 88.50 | 91.00 | 88.50 | 88.00 | 59,238 |
| 2022-02-07 | 88.00 | 88.00 | 88.00 | 88.00 | 11,789 |
| 2022-02-04 | 88.00 | 88.00 | 88.00 | 88.00 | 1,182 |
| 2022-02-03 | 88.00 | 88.00 | 88.00 | 88.00 | 10,000 |
| 2022-02-02 | 88.00 | 88.00 | 88.00 | 88.00 | 13,673 |
| 2022-02-01 | 88.00 | 88.00 | 88.00 | 88.00 | 19,351 |
| 2022-01-31 | 87.00 | 87.00 | 86.50 | 86.50 | 18,138 |
| 2022-01-28 | 86.50 | 87.00 | 86.50 | 87.00 | 43,640 |
| 2022-01-27 | 93.00 | 93.00 | 86.50 | 86.50 | 57,612 |
| 2022-01-26 | 95.00 | 95.00 | 93.00 | 93.00 | 29,199 |
| 2022-01-25 | 97.00 | 97.00 | 95.00 | 95.00 | 12,807 |
| 2022-01-24 | 99.00 | 101.50 | 97.00 | 97.00 | 83,231 |
| 2022-01-21 | 103.50 | 103.50 | 99.00 | 99.00 | 31,529 |
| 2022-01-20 | 104.50 | 104.50 | 104.50 | 104.50 | 24,273 |
| 2022-01-19 | 106.50 | 106.50 | 104.50 | 104.50 | 13,724 |
| 2022-01-18 | 106.50 | 106.50 | 106.50 | 106.50 | 4,010 |
| 2022-01-17 | 106.00 | 106.50 | 105.50 | 106.50 | 33,519 |
| 2022-01-14 | 106.00 | 106.00 | 106.00 | 106.00 | 6,641 |
| 2022-01-13 | 106.00 | 106.00 | 106.00 | 106.00 | 5,000 |
| 2022-01-12 | 106.00 | 106.00 | 106.00 | 106.00 | 18,300 |
| 2022-01-11 | 107.50 | 107.50 | 106.00 | 106.00 | 7,278 |
| 2022-01-10 | 108.50 | 108.50 | 107.50 | 107.50 | 19,241 |
| 2022-01-07 | 108.50 | 108.50 | 108.50 | 108.50 | 1,214 |
| 2022-01-06 | 108.50 | 108.50 | 108.50 | 108.50 | 4,052 |
| 2022-01-05 | 107.00 | 109.00 | 107.00 | 108.50 | 102,475 |
| 2022-01-04 | 105.00 | 107.00 | 105.00 | 107.00 | 38,393 |
| 2022-01-03 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2021-12-31 | 104.50 | 105.00 | 104.50 | 105.00 | 7,500 |
| 2021-12-30 | 104.00 | 104.50 | 104.00 | 104.50 | 15,500 |
| 2021-12-29 | 104.00 | 104.00 | 104.00 | 104.00 | 6,785 |
| 2021-12-28 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2021-12-27 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2021-12-24 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2021-12-23 | 103.50 | 104.00 | 103.50 | 104.00 | 12,342 |
| 2021-12-22 | 104.50 | 104.50 | 103.00 | 103.50 | 22,502 |
| 2021-12-21 | 105.50 | 105.50 | 104.50 | 104.50 | 26,262 |
| 2021-12-20 | 106.50 | 106.50 | 105.50 | 105.50 | 12,126 |
| 2021-12-17 | 106.50 | 106.50 | 106.50 | 106.50 | 1,977 |
| 2021-12-16 | 106.50 | 107.00 | 106.50 | 106.50 | 44,693 |
| 2021-12-15 | 106.50 | 106.50 | 106.50 | 106.50 | 3,071 |
| 2021-12-14 | 108.00 | 108.00 | 106.50 | 106.50 | 18,433 |
| 2021-12-13 | 108.50 | 108.50 | 108.00 | 108.00 | 11,201 |
| 2021-12-10 | 110.50 | 110.50 | 106.25 | 108.50 | 95,892 |
| 2021-12-09 | 111.00 | 111.00 | 110.50 | 110.50 | 7,941 |
| 2021-12-08 | 111.50 | 109.50 | 109.50 | 109.50 | 9,734 |
| 2021-12-07 | 113.50 | 113.50 | 111.50 | 111.50 | 7,917 |
| 2021-12-06 | 113.50 | 113.50 | 113.00 | 113.50 | 20,678 |
| 2021-12-03 | 113.50 | 113.50 | 113.50 | 113.50 | 1,070 |
| 2021-12-02 | 116.00 | 116.00 | 113.50 | 113.50 | 23,703 |
| 2021-12-01 | 116.50 | 116.50 | 116.50 | 116.50 | 5,589 |
| 2021-11-30 | 109.50 | 116.50 | 109.50 | 116.50 | 115,494 |
| 2021-11-29 | 108.50 | 109.50 | 107.00 | 109.50 | 24,392 |
| 2021-11-26 | 116.00 | 116.00 | 108.50 | 108.50 | 41,536 |
| 2021-11-25 | 117.50 | 117.50 | 117.50 | 117.50 | 20,289 |
| 2021-11-24 | 117.50 | 117.50 | 117.50 | 117.50 | 1,280 |
| 2021-11-23 | 117.50 | 121.00 | 118.00 | 118.00 | 540 |
| 2021-11-22 | 118.50 | 118.50 | 117.50 | 117.50 | 17,813 |
| 2021-11-19 | 118.50 | 119.00 | 118.50 | 118.50 | 5,037 |
| 2021-11-18 | 121.50 | 121.50 | 118.50 | 118.50 | 45,570 |
| 2021-11-17 | 121.00 | 121.50 | 121.00 | 121.50 | 16,208 |
| 2021-11-16 | 121.00 | 121.00 | 121.00 | 121.00 | 9,093 |
| 2021-11-15 | 121.00 | 121.00 | 121.00 | 121.00 | 24,345 |
| 2021-11-12 | 121.00 | 121.50 | 120.00 | 121.00 | 43,756 |
| 2021-11-11 | 121.50 | 125.00 | 121.00 | 121.00 | 38,634 |
| 2021-11-10 | 113.50 | 121.50 | 113.50 | 121.50 | 77,335 |
| 2021-11-09 | 112.50 | 113.50 | 112.50 | 113.50 | 76,533 |
| 2021-11-08 | 112.50 | 113.00 | 112.50 | 112.50 | 32,545 |
| 2021-11-05 | 112.50 | 113.00 | 112.50 | 112.50 | 27,759 |
| 2021-11-04 | 113.00 | 113.00 | 112.50 | 112.50 | 12,214 |
| 2021-11-03 | 113.50 | 113.50 | 113.00 | 113.00 | 144,181 |
| 2021-11-02 | 113.50 | 113.50 | 113.50 | 113.50 | 4,312 |
| 2021-11-01 | 113.50 | 113.50 | 113.50 | 113.50 | 126 |
| 2021-10-29 | 111.50 | 113.50 | 111.50 | 113.50 | 38,270 |
| 2021-10-28 | 112.50 | 112.50 | 110.50 | 111.50 | 17,837 |
| 2021-10-27 | 112.50 | 112.50 | 112.50 | 112.50 | 17,929 |
| 2021-10-26 | 111.00 | 112.50 | 111.00 | 112.50 | 7,719 |
| 2021-10-25 | 114.50 | 114.50 | 111.00 | 111.00 | 34,870 |