Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2026-05-22 | 406.00 | 407.50 | 365.00 | 379.00 | 8,196,021 |
| 2026-05-21 | 471.00 | 475.00 | 405.00 | 405.00 | 8,201,818 |
| 2026-05-20 | 460.00 | 469.00 | 442.50 | 469.00 | 9,136,411 |
| 2026-05-19 | 421.00 | 455.00 | 412.50 | 449.50 | 15,555,249 |
| 2026-05-18 | 400.00 | 411.00 | 395.00 | 411.00 | 4,347,342 |
| 2026-05-15 | 400.00 | 410.00 | 387.50 | 405.00 | 3,666,389 |
| 2026-05-14 | 413.00 | 413.00 | 390.00 | 408.00 | 4,758,575 |
| 2026-05-13 | 355.00 | 403.00 | 352.50 | 403.00 | 4,759,670 |
| 2026-05-12 | 370.00 | 375.00 | 358.00 | 358.00 | 5,318,029 |
| 2026-05-11 | 395.00 | 395.00 | 360.00 | 374.50 | 4,288,034 |
| 2026-05-08 | 400.00 | 402.50 | 367.50 | 380.00 | 4,516,854 |
| 2026-05-07 | 348.50 | 405.00 | 340.00 | 405.00 | 10,421,856 |
| 2026-05-06 | 334.00 | 340.00 | 317.50 | 340.00 | 2,581,704 |
| 2026-05-05 | 375.00 | 375.00 | 312.50 | 350.00 | 10,486,372 |
| 2026-05-04 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2026-05-01 | 289.50 | 294.50 | 287.00 | 287.00 | 1,135,754 |
| 2026-04-30 | 269.00 | 291.00 | 266.50 | 291.00 | 1,982,802 |
| 2026-04-29 | 260.00 | 277.50 | 260.00 | 270.00 | 2,385,480 |
| 2026-04-28 | 269.00 | 271.50 | 250.00 | 263.00 | 4,579,272 |
| 2026-04-27 | 300.00 | 301.50 | 267.50 | 267.50 | 4,834,169 |
| 2026-04-24 | 284.00 | 296.00 | 282.00 | 296.00 | 6,619,798 |
| 2026-04-23 | 269.00 | 283.00 | 264.50 | 283.00 | 7,141,974 |
| 2026-04-22 | 252.00 | 269.00 | 250.00 | 269.00 | 5,057,357 |
| 2026-04-21 | 245.00 | 250.00 | 239.00 | 250.00 | 7,732,647 |
| 2026-04-20 | 235.00 | 245.00 | 231.00 | 245.00 | 3,878,290 |
| 2026-04-17 | 220.50 | 233.00 | 220.50 | 233.00 | 4,176,577 |
| 2026-04-16 | 213.00 | 221.00 | 213.00 | 221.00 | 2,663,483 |
| 2026-04-15 | 208.00 | 216.00 | 207.50 | 216.00 | 1,754,130 |
| 2026-04-14 | 198.50 | 206.00 | 199.00 | 206.00 | 1,642,260 |
| 2026-04-13 | 198.50 | 199.00 | 196.00 | 199.00 | 1,008,690 |
| 2026-04-10 | 204.00 | 200.50 | 199.00 | 200.00 | 1,724,413 |
| 2026-04-09 | 208.50 | 210.00 | 204.00 | 204.00 | 4,377,529 |
| 2026-04-08 | 205.00 | 212.00 | 203.50 | 212.00 | 1,676,317 |
| 2026-04-07 | 200.50 | 207.50 | 200.50 | 204.00 | 2,165,340 |
| 2026-04-06 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-04-03 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-04-02 | 199.00 | 205.00 | 195.50 | 205.00 | 2,570,300 |
| 2026-04-01 | 194.00 | 201.00 | 194.50 | 201.00 | 2,211,137 |
| 2026-03-31 | 189.00 | 192.00 | 188.00 | 192.00 | 421,777 |
| 2026-03-30 | 186.00 | 191.00 | 186.00 | 188.00 | 5,008,917 |
| 2026-03-27 | 182.50 | 187.00 | 179.00 | 187.00 | 1,256,275 |
| 2026-03-26 | 188.50 | 185.50 | 182.00 | 183.00 | 1,476,384 |
| 2026-03-25 | 173.00 | 184.50 | 171.00 | 184.00 | 2,549,590 |
| 2026-03-24 | 168.00 | 170.00 | 164.00 | 170.00 | 1,672,148 |
| 2026-03-23 | 155.50 | 170.00 | 141.50 | 170.00 | 5,373,983 |
| 2026-03-20 | 170.00 | 172.50 | 161.00 | 161.00 | 1,416,237 |
| 2026-03-19 | 184.00 | 184.00 | 169.50 | 169.50 | 2,210,277 |
| 2026-03-18 | 186.50 | 184.50 | 184.50 | 184.50 | 435,029 |
| 2026-03-17 | 184.50 | 187.00 | 184.50 | 187.00 | 598,526 |
| 2026-03-16 | 190.50 | 190.50 | 185.50 | 185.50 | 614,774 |
| 2026-03-13 | 196.00 | 196.00 | 192.00 | 192.00 | 523,387 |
| 2026-03-12 | 197.50 | 199.50 | 195.00 | 195.00 | 1,760,582 |
| 2026-03-11 | 191.50 | 198.00 | 190.00 | 197.50 | 1,996,989 |
| 2026-03-10 | 179.50 | 191.00 | 184.50 | 191.00 | 2,609,537 |
| 2026-03-09 | 187.50 | 189.00 | 179.00 | 179.00 | 1,677,832 |
| 2026-03-06 | 196.00 | 197.00 | 191.50 | 191.50 | 751,460 |
| 2026-03-05 | 197.50 | 197.50 | 195.00 | 195.00 | 808,971 |
| 2026-03-04 | 188.00 | 198.00 | 188.50 | 198.00 | 1,054,168 |
| 2026-03-03 | 199.00 | 199.00 | 188.00 | 188.00 | 2,271,598 |
| 2026-03-02 | 200.00 | 200.00 | 195.00 | 200.00 | 1,156,914 |
| 2026-02-27 | 198.00 | 202.00 | 197.00 | 202.00 | 1,129,167 |
| 2026-02-26 | 201.00 | 201.00 | 196.50 | 198.00 | 645,260 |
| 2026-02-25 | 197.00 | 202.00 | 200.00 | 200.00 | 1,958,443 |
| 2026-02-24 | 197.00 | 200.00 | 195.00 | 200.00 | 730,594 |
| 2026-02-23 | 199.00 | 200.00 | 196.00 | 198.00 | 1,117,461 |
| 2026-02-20 | 202.50 | 202.00 | 199.50 | 201.00 | 959,061 |
| 2026-02-19 | 204.00 | 205.00 | 202.00 | 202.00 | 601,669 |
| 2026-02-18 | 200.50 | 205.00 | 202.00 | 205.00 | 805,197 |
| 2026-02-17 | 203.50 | 201.00 | 199.00 | 201.00 | 1,514,765 |
| 2026-02-16 | 195.50 | 205.00 | 199.50 | 204.00 | 1,940,574 |
| 2026-02-13 | 196.00 | 197.00 | 195.00 | 197.00 | 879,961 |
| 2026-02-12 | 197.00 | 198.50 | 196.00 | 196.00 | 679,244 |
| 2026-02-11 | 200.50 | 198.00 | 196.50 | 197.00 | 818,427 |
| 2026-02-10 | 205.00 | 205.50 | 198.00 | 198.00 | 995,751 |
| 2026-02-09 | 200.50 | 207.00 | 204.00 | 204.00 | 3,793,653 |
| 2026-02-06 | 196.50 | 202.00 | 195.50 | 199.50 | 1,728,310 |
| 2026-02-05 | 194.00 | 202.00 | 194.00 | 199.00 | 3,139,256 |
| 2026-02-04 | 185.00 | 195.00 | 194.00 | 195.00 | 2,097,381 |
| 2026-02-03 | 184.50 | 186.00 | 177.00 | 186.00 | 3,237,136 |
| 2026-02-02 | 185.00 | 194.00 | 183.00 | 183.00 | 2,998,802 |
| 2026-01-30 | 183.00 | 189.00 | 183.00 | 189.00 | 1,150,446 |
| 2026-01-29 | 187.00 | 187.00 | 182.00 | 183.00 | 1,158,520 |
| 2026-01-28 | 191.00 | 191.00 | 185.00 | 185.00 | 1,387,705 |
| 2026-01-27 | 197.00 | 197.00 | 192.00 | 192.00 | 549,421 |
| 2026-01-26 | 195.00 | 196.00 | 192.00 | 195.00 | 965,736 |
| 2026-01-23 | 189.50 | 196.00 | 192.00 | 196.00 | 1,939,052 |
| 2026-01-22 | 182.00 | 190.00 | 182.00 | 190.00 | 1,735,934 |
| 2026-01-21 | 174.00 | 182.00 | 173.50 | 182.00 | 1,327,025 |
| 2026-01-20 | 181.00 | 174.00 | 171.50 | 174.00 | 2,072,433 |
| 2026-01-19 | 189.00 | 190.00 | 181.00 | 181.00 | 1,904,098 |
| 2026-01-16 | 191.50 | 192.50 | 189.00 | 192.00 | 1,511,559 |
| 2026-01-15 | 194.00 | 195.00 | 189.00 | 190.00 | 2,255,968 |
| 2026-01-14 | 184.50 | 193.00 | 183.50 | 193.00 | 3,382,362 |
| 2026-01-13 | 173.00 | 184.00 | 172.50 | 184.00 | 4,640,462 |
| 2026-01-12 | 170.00 | 174.00 | 169.50 | 172.50 | 1,305,697 |
| 2026-01-09 | 169.50 | 172.00 | 168.50 | 168.50 | 672,087 |
| 2026-01-08 | 165.00 | 170.00 | 162.00 | 170.00 | 1,210,602 |
| 2026-01-07 | 172.50 | 169.50 | 165.00 | 165.00 | 2,031,693 |
| 2026-01-06 | 178.00 | 180.00 | 173.00 | 173.00 | 1,256,428 |
| 2026-01-05 | 180.50 | 181.50 | 179.00 | 179.00 | 3,289,519 |
| 2026-01-02 | 177.00 | 181.00 | 176.00 | 181.00 | 3,124,116 |
| 2026-01-01 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2025-12-31 | 170.50 | 177.50 | 174.00 | 176.00 | 1,112,122 |
| 2025-12-30 | 167.50 | 175.00 | 167.50 | 170.50 | 2,373,990 |
| 2025-12-29 | 160.00 | 169.50 | 159.00 | 167.00 | 3,976,973 |
| 2025-12-26 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2025-12-25 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2025-12-24 | 156.00 | 157.50 | 157.00 | 157.50 | 340,256 |
| 2025-12-23 | 156.00 | 156.00 | 154.00 | 155.50 | 677,741 |
| 2025-12-22 | 146.50 | 156.00 | 156.00 | 156.00 | 1,383,172 |
| 2025-12-19 | 148.00 | 148.00 | 143.00 | 147.00 | 1,042,195 |
| 2025-12-18 | 150.00 | 150.00 | 150.00 | 150.00 | 431,380 |
| 2025-12-17 | 155.00 | 155.00 | 147.50 | 149.50 | 1,248,914 |
| 2025-12-16 | 148.00 | 155.00 | 147.50 | 152.00 | 5,588,650 |
| 2025-12-15 | 148.25 | 148.00 | 147.00 | 148.00 | 7,257,615 |
| 2025-12-12 | 145.50 | 146.00 | 138.50 | 143.00 | 2,406,178 |
| 2025-12-11 | 139.00 | 144.00 | 138.50 | 142.00 | 1,507,180 |
| 2025-12-10 | 138.50 | 140.00 | 138.50 | 139.00 | 924,600 |
| 2025-12-09 | 137.50 | 138.00 | 138.00 | 138.00 | 380,829 |
| 2025-12-08 | 136.50 | 137.50 | 137.50 | 137.50 | 354,941 |
| 2025-12-05 | 137.50 | 139.00 | 136.50 | 138.00 | 334,612 |
| 2025-12-04 | 136.00 | 138.50 | 136.00 | 137.00 | 877,239 |
| 2025-12-03 | 133.00 | 136.50 | 132.50 | 136.00 | 1,121,667 |
| 2025-12-02 | 131.50 | 133.00 | 131.50 | 133.00 | 200,214 |
| 2025-12-01 | 129.50 | 132.00 | 132.00 | 132.00 | 323,078 |
| 2025-11-28 | 131.00 | 131.00 | 129.50 | 131.00 | 809,549 |
| 2025-11-27 | 129.00 | 131.00 | 129.00 | 131.00 | 872,373 |
| 2025-11-26 | 127.00 | 130.00 | 130.00 | 130.00 | 300,084 |
| 2025-11-25 | 127.00 | 127.00 | 126.00 | 127.00 | 299,055 |
| 2025-11-24 | 126.00 | 127.50 | 125.50 | 125.50 | 412,074 |
| 2025-11-21 | 130.00 | 128.00 | 126.00 | 126.00 | 1,214,643 |
| 2025-11-20 | 129.00 | 130.50 | 127.00 | 127.00 | 1,478,222 |
| 2025-11-19 | 128.50 | 130.50 | 128.50 | 130.00 | 660,568 |
| 2025-11-18 | 129.50 | 127.00 | 127.00 | 127.00 | 468,356 |
| 2025-11-17 | 129.00 | 132.00 | 128.00 | 131.00 | 898,699 |
| 2025-11-14 | 130.00 | 128.00 | 125.50 | 127.50 | 2,025,092 |
| 2025-11-13 | 134.00 | 134.00 | 130.00 | 130.00 | 322,385 |
| 2025-11-12 | 130.50 | 131.00 | 129.00 | 131.00 | 570,691 |
| 2025-11-11 | 130.50 | 131.50 | 130.50 | 130.50 | 322,148 |
| 2025-11-10 | 130.00 | 131.50 | 129.00 | 130.50 | 482,760 |
| 2025-11-07 | 134.00 | 130.00 | 130.00 | 130.00 | 522,129 |
| 2025-11-06 | 137.00 | 135.00 | 135.00 | 135.00 | 1,363,967 |
| 2025-11-05 | 129.00 | 135.00 | 135.00 | 135.00 | 1,321,115 |
| 2025-11-04 | 133.00 | 130.50 | 129.00 | 129.00 | 1,054,880 |
| 2025-11-03 | 135.50 | 132.00 | 132.00 | 132.00 | 1,143,493 |
| 2025-10-31 | 132.50 | 136.00 | 130.50 | 136.00 | 1,399,293 |
| 2025-10-30 | 139.50 | 135.50 | 132.00 | 132.00 | 2,994,412 |
| 2025-10-29 | 140.50 | 145.00 | 141.50 | 141.50 | 902,964 |
| 2025-10-28 | 138.50 | 142.00 | 136.00 | 142.00 | 1,202,881 |
| 2025-10-27 | 139.50 | 140.50 | 140.00 | 140.00 | 717,389 |
| 2025-10-24 | 140.00 | 139.00 | 139.00 | 139.00 | 358,473 |
| 2025-10-23 | 135.50 | 141.00 | 140.50 | 140.50 | 472,506 |
| 2025-10-22 | 142.00 | 140.00 | 135.50 | 140.00 | 636,069 |
| 2025-10-21 | 139.00 | 146.00 | 142.00 | 142.00 | 1,866,191 |
| 2025-10-20 | 130.50 | 140.00 | 137.00 | 140.00 | 1,661,974 |
| 2025-10-17 | 135.00 | 135.00 | 130.00 | 130.00 | 884,402 |
| 2025-10-16 | 131.50 | 136.00 | 132.00 | 133.00 | 1,642,777 |
| 2025-10-15 | 129.00 | 131.00 | 128.50 | 128.50 | 541,080 |
| 2025-10-14 | 127.50 | 128.00 | 128.00 | 128.00 | 990,642 |
| 2025-10-13 | 130.00 | 130.00 | 128.00 | 128.00 | 776,920 |
| 2025-10-10 | 129.00 | 131.50 | 128.00 | 128.00 | 758,871 |
| 2025-10-09 | 128.00 | 128.00 | 128.00 | 128.00 | 423,819 |
| 2025-10-08 | 131.50 | 131.00 | 128.00 | 128.00 | 2,255,384 |
| 2025-10-07 | 132.00 | 131.00 | 131.00 | 131.00 | 799,868 |
| 2025-10-06 | 134.00 | 133.00 | 129.50 | 133.00 | 738,757 |
| 2025-10-03 | 132.00 | 134.00 | 134.00 | 134.00 | 2,718,659 |
| 2025-10-02 | 129.50 | 132.00 | 128.00 | 132.00 | 984,656 |
| 2025-10-01 | 119.00 | 129.00 | 117.75 | 129.00 | 8,547,899 |
| 2025-09-30 | 119.00 | 119.00 | 114.50 | 119.00 | 1,565,618 |
| 2025-09-29 | 127.00 | 127.00 | 118.50 | 118.50 | 1,238,636 |
| 2025-09-26 | 130.00 | 131.00 | 126.00 | 126.00 | 650,264 |
| 2025-09-25 | 131.50 | 133.00 | 130.00 | 130.00 | 1,139,898 |
| 2025-09-24 | 127.50 | 132.50 | 129.00 | 132.50 | 826,205 |
| 2025-09-23 | 122.00 | 127.00 | 119.50 | 126.00 | 2,509,200 |
| 2025-09-22 | 129.50 | 130.00 | 123.00 | 123.00 | 2,401,578 |
| 2025-09-19 | 134.50 | 133.00 | 129.50 | 130.00 | 1,112,189 |
| 2025-09-18 | 134.50 | 134.50 | 133.00 | 134.50 | 278,811 |
| 2025-09-17 | 136.50 | 136.00 | 133.50 | 135.00 | 304,705 |
| 2025-09-16 | 138.00 | 137.00 | 137.00 | 137.00 | 303,163 |
| 2025-09-15 | 143.00 | 140.00 | 138.00 | 139.00 | 352,101 |
| 2025-09-12 | 138.00 | 143.50 | 140.00 | 143.00 | 817,687 |
| 2025-09-11 | 132.00 | 137.00 | 132.00 | 137.00 | 745,350 |
| 2025-09-10 | 140.50 | 140.50 | 134.00 | 134.00 | 545,170 |
| 2025-09-09 | 139.50 | 142.50 | 139.50 | 140.50 | 842,848 |
| 2025-09-08 | 135.00 | 142.00 | 135.50 | 140.00 | 1,020,533 |
| 2025-09-05 | 137.00 | 139.00 | 134.50 | 134.50 | 1,153,330 |
| 2025-09-04 | 137.00 | 137.00 | 137.00 | 137.00 | 1,072,298 |
| 2025-09-03 | 139.00 | 138.50 | 137.00 | 137.00 | 855,719 |
| 2025-09-02 | 142.00 | 142.50 | 138.00 | 139.00 | 855,996 |
| 2025-09-01 | 147.50 | 147.50 | 142.50 | 142.50 | 1,307,427 |
| 2025-08-29 | 148.00 | 149.00 | 146.50 | 147.00 | 1,140,867 |
| 2025-08-28 | 142.00 | 147.50 | 143.00 | 147.50 | 1,207,179 |
| 2025-08-27 | 141.00 | 143.00 | 138.00 | 143.00 | 2,788,813 |
| 2025-08-26 | 146.00 | 146.00 | 140.00 | 140.00 | 2,978,708 |
| 2025-08-25 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-08-22 | 138.00 | 138.00 | 135.00 | 135.00 | 394,438 |
| 2025-08-21 | 137.50 | 140.00 | 138.00 | 138.00 | 333,894 |
| 2025-08-20 | 140.00 | 140.50 | 137.50 | 137.50 | 527,824 |
| 2025-08-19 | 143.00 | 140.00 | 140.00 | 140.00 | 583,975 |
| 2025-08-18 | 146.00 | 146.00 | 142.00 | 144.00 | 582,098 |
| 2025-08-15 | 142.50 | 146.00 | 144.00 | 146.00 | 739,349 |
| 2025-08-14 | 135.00 | 144.00 | 134.50 | 144.00 | 1,241,107 |
| 2025-08-13 | 130.00 | 135.00 | 133.00 | 135.00 | 2,080,493 |
| 2025-08-12 | 137.50 | 131.00 | 130.00 | 130.00 | 1,541,849 |
| 2025-08-11 | 131.50 | 137.50 | 126.50 | 137.50 | 1,475,160 |
| 2025-08-08 | 136.50 | 135.50 | 130.50 | 130.50 | 2,820,101 |
| 2025-08-07 | 136.00 | 139.00 | 134.50 | 136.00 | 1,832,228 |
| 2025-08-06 | 144.50 | 142.00 | 135.50 | 138.00 | 2,379,445 |
| 2025-08-05 | 147.50 | 146.00 | 145.00 | 145.00 | 487,653 |
| 2025-08-04 | 142.00 | 148.00 | 146.00 | 148.00 | 1,101,281 |
| 2025-08-01 | 148.50 | 147.00 | 143.00 | 143.00 | 1,145,401 |
| 2025-07-31 | 150.00 | 150.00 | 148.00 | 149.00 | 367,024 |
| 2025-07-30 | 151.50 | 149.00 | 145.00 | 149.00 | 1,118,448 |
| 2025-07-29 | 150.00 | 156.00 | 151.50 | 155.00 | 1,712,533 |
| 2025-07-28 | 155.00 | 160.00 | 151.50 | 151.50 | 1,369,913 |
| 2025-07-25 | 155.00 | 155.00 | 155.00 | 155.00 | 528,460 |
| 2025-07-24 | 158.50 | 158.50 | 156.00 | 156.00 | 637,981 |
| 2025-07-23 | 151.00 | 158.50 | 151.00 | 158.50 | 2,094,636 |
| 2025-07-22 | 154.50 | 155.00 | 146.00 | 151.00 | 1,770,734 |
| 2025-07-21 | 163.00 | 157.00 | 155.00 | 155.00 | 876,213 |
| 2025-07-18 | 165.00 | 163.00 | 163.00 | 163.00 | 527,235 |
| 2025-07-17 | 168.00 | 167.00 | 165.00 | 166.00 | 289,991 |
| 2025-07-16 | 165.00 | 169.00 | 164.00 | 166.00 | 944,519 |
| 2025-07-15 | 172.00 | 172.00 | 165.00 | 165.00 | 695,222 |
| 2025-07-14 | 168.50 | 172.00 | 167.50 | 169.00 | 1,538,539 |
| 2025-07-11 | 166.50 | 168.50 | 164.50 | 164.50 | 1,003,783 |
| 2025-07-10 | 166.50 | 168.00 | 166.50 | 168.00 | 1,552,543 |
| 2025-07-09 | 157.00 | 167.00 | 162.50 | 167.00 | 4,891,379 |
| 2025-07-08 | 153.00 | 158.00 | 158.00 | 158.00 | 2,417,400 |
| 2025-07-07 | 153.00 | 153.00 | 152.00 | 153.00 | 874,086 |
| 2025-07-04 | 154.00 | 153.00 | 152.00 | 152.00 | 318,833 |
| 2025-07-03 | 151.00 | 154.50 | 152.50 | 154.50 | 682,495 |
| 2025-07-02 | 152.00 | 154.00 | 150.00 | 151.00 | 988,378 |
| 2025-07-01 | 157.00 | 158.50 | 150.00 | 150.00 | 832,541 |
| 2025-06-30 | 159.00 | 161.50 | 159.00 | 159.00 | 773,706 |
| 2025-06-27 | 152.50 | 159.00 | 152.50 | 159.00 | 766,713 |
| 2025-06-26 | 151.00 | 153.00 | 151.00 | 153.00 | 3,513,089 |
| 2025-06-25 | 157.00 | 159.00 | 151.00 | 151.00 | 962,823 |
| 2025-06-24 | 154.00 | 155.00 | 151.00 | 155.00 | 839,424 |
| 2025-06-23 | 158.50 | 159.00 | 153.00 | 153.00 | 685,154 |
| 2025-06-20 | 158.00 | 163.00 | 159.00 | 159.00 | 1,193,357 |
| 2025-06-19 | 163.50 | 160.50 | 156.00 | 156.00 | 1,344,806 |
| 2025-06-18 | 170.00 | 164.00 | 162.50 | 164.00 | 2,351,663 |
| 2025-06-17 | 168.00 | 173.00 | 167.00 | 170.00 | 2,170,330 |
| 2025-06-16 | 155.50 | 166.00 | 153.50 | 166.00 | 3,222,460 |
| 2025-06-13 | 146.00 | 156.00 | 143.50 | 156.00 | 1,789,633 |
| 2025-06-12 | 139.00 | 147.50 | 142.00 | 147.50 | 4,146,938 |
| 2025-06-11 | 136.00 | 140.00 | 134.00 | 139.00 | 830,820 |
| 2025-06-10 | 141.00 | 143.50 | 135.00 | 135.50 | 3,378,485 |
| 2025-06-09 | 136.00 | 130.00 | 121.50 | 130.00 | 2,903,207 |
| 2025-06-06 | 142.00 | 143.50 | 129.50 | 135.50 | 5,948,031 |
| 2025-06-05 | 138.00 | 146.00 | 139.50 | 146.00 | 2,688,750 |
| 2025-06-04 | 136.00 | 139.00 | 135.50 | 139.00 | 2,035,916 |
| 2025-06-03 | 131.00 | 136.00 | 131.50 | 136.00 | 2,282,513 |
| 2025-06-02 | 125.25 | 132.00 | 127.00 | 132.00 | 2,654,922 |
| 2025-05-30 | 125.00 | 125.25 | 125.00 | 125.25 | 1,211,579 |
| 2025-05-29 | 126.00 | 126.50 | 124.25 | 125.00 | 1,365,328 |
| 2025-05-28 | 121.00 | 125.00 | 125.00 | 125.00 | 1,187,632 |
| 2025-05-27 | 119.50 | 125.00 | 121.00 | 121.50 | 795,416 |
| 2025-05-26 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-05-23 | 119.00 | 119.00 | 119.00 | 119.00 | 946,939 |
| 2025-05-22 | 119.50 | 119.50 | 117.50 | 119.00 | 494,887 |
| 2025-05-21 | 119.50 | 120.00 | 119.00 | 120.00 | 703,220 |
| 2025-05-20 | 122.50 | 120.00 | 119.50 | 119.50 | 711,087 |
| 2025-05-19 | 122.50 | 123.50 | 122.00 | 122.00 | 517,696 |
| 2025-05-16 | 124.00 | 123.00 | 122.00 | 123.00 | 1,367,832 |
| 2025-05-15 | 124.00 | 125.00 | 122.50 | 122.50 | 5,281,950 |
| 2025-05-14 | 112.00 | 118.00 | 113.00 | 118.00 | 1,154,920 |
| 2025-05-13 | 117.00 | 120.00 | 113.00 | 113.00 | 1,075,099 |
| 2025-05-12 | 120.00 | 121.00 | 118.00 | 118.00 | 1,413,135 |
| 2025-05-09 | 118.00 | 119.00 | 117.00 | 119.00 | 1,696,764 |
| 2025-05-08 | 111.50 | 118.00 | 112.50 | 118.00 | 1,772,282 |
| 2025-05-07 | 106.00 | 114.00 | 105.00 | 114.00 | 2,581,432 |
| 2025-05-06 | 100.00 | 105.50 | 99.00 | 105.50 | 2,686,996 |
| 2025-05-05 | 95.10 | 95.10 | 95.10 | 95.10 | 0 |
| 2025-05-02 | 94.50 | 95.60 | 95.60 | 95.60 | 517,364 |
| 2025-05-01 | 94.50 | 96.00 | 93.00 | 96.00 | 187,660 |
| 2025-04-30 | 94.50 | 95.00 | 95.00 | 95.00 | 289,631 |
| 2025-04-29 | 93.00 | 95.00 | 95.00 | 95.00 | 402,332 |
| 2025-04-28 | 95.00 | 93.00 | 93.00 | 93.00 | 310,111 |
| 2025-04-25 | 97.00 | 96.00 | 96.00 | 96.00 | 328,245 |
| 2025-04-24 | 95.00 | 97.50 | 94.50 | 97.00 | 733,073 |
| 2025-04-23 | 93.00 | 95.00 | 95.00 | 95.00 | 558,539 |
| 2025-04-22 | 97.00 | 97.40 | 93.00 | 94.00 | 1,325,534 |
| 2025-04-21 | 98.00 | 98.00 | 98.00 | 98.00 | 0 |
| 2025-04-18 | 98.00 | 98.00 | 98.00 | 98.00 | 0 |
| 2025-04-17 | 95.00 | 98.00 | 98.00 | 98.00 | 320,047 |
| 2025-04-16 | 100.00 | 96.50 | 95.00 | 95.00 | 764,287 |
| 2025-04-15 | 93.00 | 99.00 | 97.00 | 99.00 | 1,744,369 |
| 2025-04-14 | 85.00 | 93.00 | 86.00 | 93.00 | 1,793,326 |
| 2025-04-11 | 85.50 | 83.50 | 82.50 | 83.00 | 1,151,600 |
| 2025-04-10 | 86.50 | 90.00 | 86.00 | 86.00 | 2,751,110 |
| 2025-04-09 | 83.50 | 85.00 | 79.00 | 85.00 | 1,365,817 |
| 2025-04-08 | 85.50 | 87.00 | 84.00 | 86.80 | 1,974,625 |
| 2025-04-07 | 87.00 | 82.40 | 76.50 | 82.40 | 5,635,332 |
| 2025-04-04 | 98.50 | 93.00 | 90.00 | 90.00 | 2,925,505 |
| 2025-04-03 | 97.00 | 99.00 | 99.00 | 99.00 | 1,474,020 |
| 2025-04-02 | 99.00 | 99.80 | 94.50 | 99.80 | 2,004,279 |
| 2025-04-01 | 102.00 | 102.00 | 98.50 | 100.00 | 1,186,694 |
| 2025-03-31 | 108.00 | 102.00 | 102.00 | 102.00 | 1,886,113 |
| 2025-03-28 | 112.50 | 112.50 | 108.00 | 108.00 | 850,776 |
| 2025-03-27 | 113.00 | 112.00 | 112.00 | 112.00 | 1,241,162 |
| 2025-03-26 | 115.00 | 115.00 | 113.00 | 113.00 | 1,433,690 |
| 2025-03-25 | 114.00 | 113.00 | 113.00 | 113.00 | 791,850 |
| 2025-03-24 | 115.00 | 115.00 | 113.00 | 114.00 | 1,559,265 |
| 2025-03-21 | 113.00 | 116.00 | 115.00 | 115.00 | 2,223,044 |
| 2025-03-20 | 109.00 | 112.00 | 110.00 | 112.00 | 1,552,909 |
| 2025-03-19 | 109.50 | 110.00 | 110.00 | 110.00 | 2,791,010 |
| 2025-03-18 | 107.50 | 106.00 | 104.00 | 104.00 | 565,926 |
| 2025-03-17 | 106.00 | 108.50 | 106.00 | 107.50 | 916,551 |
| 2025-03-14 | 102.50 | 106.50 | 101.50 | 106.50 | 1,155,209 |
| 2025-03-13 | 103.00 | 102.00 | 102.00 | 102.00 | 239,181 |
| 2025-03-12 | 103.50 | 104.50 | 102.00 | 103.00 | 1,310,844 |
| 2025-03-11 | 104.50 | 104.00 | 102.00 | 104.00 | 3,309,335 |
| 2025-03-10 | 110.50 | 106.50 | 104.00 | 104.00 | 1,329,576 |
| 2025-03-07 | 111.50 | 110.50 | 109.00 | 110.50 | 742,447 |
| 2025-03-06 | 115.00 | 112.00 | 112.00 | 112.00 | 1,606,367 |
| 2025-03-05 | 113.00 | 118.00 | 113.00 | 115.00 | 2,561,856 |
| 2025-03-04 | 109.50 | 114.00 | 109.50 | 112.00 | 8,667,349 |
| 2025-03-03 | 107.00 | 109.00 | 105.50 | 109.00 | 2,138,747 |
| 2025-02-28 | 103.00 | 105.00 | 101.50 | 105.00 | 1,078,282 |
| 2025-02-27 | 104.00 | 106.00 | 104.00 | 106.00 | 894,171 |
| 2025-02-26 | 105.00 | 106.00 | 104.50 | 104.50 | 1,068,569 |
| 2025-02-25 | 105.00 | 106.00 | 106.00 | 106.00 | 587,784 |
| 2025-02-24 | 105.50 | 107.00 | 104.00 | 104.00 | 1,202,495 |
| 2025-02-21 | 106.00 | 105.00 | 105.00 | 105.00 | 1,127,248 |
| 2025-02-20 | 101.00 | 108.00 | 106.00 | 106.00 | 1,330,703 |
| 2025-02-19 | 102.50 | 102.50 | 100.00 | 101.00 | 1,723,571 |
| 2025-02-18 | 106.00 | 107.00 | 103.00 | 103.00 | 1,117,362 |
| 2025-02-17 | 107.00 | 107.00 | 106.00 | 106.00 | 474,193 |
| 2025-02-14 | 110.00 | 109.00 | 106.50 | 107.50 | 801,057 |
| 2025-02-13 | 111.50 | 114.00 | 108.50 | 110.00 | 2,305,656 |
| 2025-02-12 | 109.00 | 112.00 | 107.00 | 112.00 | 3,634,037 |
| 2025-02-11 | 102.50 | 107.00 | 105.50 | 107.00 | 1,929,327 |
| 2025-02-10 | 104.00 | 105.00 | 102.00 | 102.00 | 3,840,720 |
| 2025-02-07 | 91.75 | 93.00 | 91.75 | 92.75 | 1,470,939 |
| 2025-02-06 | 94.50 | 94.00 | 93.00 | 93.00 | 1,682,135 |
| 2025-02-05 | 97.00 | 97.00 | 93.50 | 94.00 | 793,872 |
| 2025-02-04 | 100.00 | 97.50 | 96.50 | 96.50 | 2,555,507 |
| 2025-02-03 | 100.00 | 99.50 | 99.50 | 99.50 | 1,558,694 |
| 2025-01-31 | 97.00 | 101.50 | 99.00 | 100.50 | 2,153,713 |
| 2025-01-30 | 93.50 | 99.00 | 95.00 | 97.00 | 1,208,362 |
| 2025-01-29 | 94.25 | 91.50 | 91.50 | 91.50 | 420,852 |
| 2025-01-28 | 94.25 | 94.25 | 93.00 | 94.25 | 849,226 |
| 2025-01-27 | 95.75 | 95.00 | 95.00 | 95.00 | 463,143 |
| 2025-01-24 | 94.25 | 96.00 | 96.00 | 96.00 | 704,851 |
| 2025-01-23 | 94.75 | 95.00 | 95.00 | 95.00 | 701,614 |
| 2025-01-22 | 95.50 | 96.00 | 93.50 | 95.00 | 494,940 |
| 2025-01-21 | 94.50 | 97.00 | 95.50 | 97.00 | 1,095,002 |
| 2025-01-20 | 95.25 | 95.00 | 94.50 | 94.50 | 502,093 |
| 2025-01-17 | 96.50 | 96.00 | 94.00 | 96.00 | 871,466 |
| 2025-01-16 | 98.25 | 97.50 | 95.75 | 97.00 | 1,062,950 |
| 2025-01-15 | 102.00 | 102.00 | 98.50 | 98.50 | 1,931,990 |
| 2025-01-14 | 102.00 | 102.00 | 97.00 | 102.00 | 2,469,152 |
| 2025-01-13 | 96.00 | 101.00 | 93.75 | 101.00 | 3,773,941 |
| 2025-01-10 | 85.50 | 92.00 | 89.25 | 90.25 | 3,484,732 |
| 2025-01-09 | 82.50 | 85.50 | 81.75 | 85.50 | 875,184 |
| 2025-01-08 | 82.25 | 84.00 | 81.25 | 83.00 | 2,245,156 |
| 2025-01-07 | 76.00 | 83.00 | 78.00 | 82.25 | 8,045,247 |
| 2025-01-06 | 75.00 | 76.25 | 75.00 | 76.00 | 3,030,053 |
| 2025-01-03 | 75.00 | 75.00 | 75.00 | 75.00 | 62,821 |
| 2025-01-02 | 76.00 | 76.00 | 74.50 | 74.75 | 680,234 |
| 2025-01-01 | 76.00 | 76.00 | 76.00 | 76.00 | 0 |
| 2024-12-31 | 74.75 | 76.00 | 73.50 | 76.00 | 199,687 |
| 2024-12-30 | 77.00 | 76.00 | 74.50 | 74.75 | 856,552 |
| 2024-12-27 | 77.00 | 78.00 | 78.00 | 78.00 | 298,282 |
| 2024-12-26 | 77.00 | 77.00 | 77.00 | 77.00 | 0 |
| 2024-12-25 | 77.00 | 77.00 | 77.00 | 77.00 | 0 |
| 2024-12-24 | 77.00 | 77.00 | 77.00 | 77.00 | 90,198 |
| 2024-12-23 | 77.50 | 77.50 | 77.00 | 77.00 | 142,913 |
| 2024-12-20 | 77.25 | 78.50 | 77.50 | 77.50 | 320,551 |
| 2024-12-19 | 78.75 | 78.50 | 77.25 | 77.25 | 548,525 |
| 2024-12-18 | 77.25 | 79.00 | 78.50 | 79.00 | 841,519 |
| 2024-12-17 | 77.00 | 77.50 | 76.75 | 77.25 | 1,702,413 |
| 2024-12-16 | 76.50 | 79.00 | 75.50 | 77.00 | 2,930,283 |
| 2024-12-13 | 71.00 | 72.00 | 71.00 | 72.00 | 243,666 |
| 2024-12-12 | 68.00 | 72.00 | 72.00 | 72.00 | 774,746 |
| 2024-12-11 | 70.00 | 71.50 | 68.50 | 68.50 | 536,168 |
| 2024-12-10 | 70.50 | 70.50 | 70.00 | 70.00 | 137,942 |
| 2024-12-09 | 71.00 | 72.00 | 70.50 | 70.50 | 353,627 |
| 2024-12-06 | 69.75 | 71.00 | 70.00 | 71.00 | 2,025,046 |
| 2024-12-05 | 70.00 | 70.00 | 69.75 | 69.75 | 299,765 |
| 2024-12-04 | 71.00 | 70.00 | 70.00 | 70.00 | 751,835 |
| 2024-12-03 | 72.00 | 72.50 | 72.50 | 72.50 | 440,652 |
| 2024-12-02 | 73.00 | 73.00 | 71.50 | 72.00 | 371,187 |
| 2024-11-29 | 72.75 | 74.00 | 73.00 | 73.00 | 94,182 |
| 2024-11-28 | 73.00 | 73.00 | 72.75 | 72.75 | 279,075 |
| 2024-11-27 | 72.00 | 73.00 | 72.00 | 73.00 | 191,639 |
| 2024-11-26 | 72.50 | 72.50 | 70.75 | 72.00 | 502,312 |
| 2024-11-25 | 75.00 | 75.00 | 74.00 | 74.00 | 661,142 |
| 2024-11-22 | 74.50 | 75.00 | 74.50 | 75.00 | 1,749,095 |
| 2024-11-21 | 76.00 | 76.00 | 71.50 | 75.00 | 453,160 |
| 2024-11-20 | 74.00 | 75.00 | 74.50 | 75.00 | 608,573 |
| 2024-11-19 | 74.00 | 74.00 | 74.00 | 74.00 | 544,953 |
| 2024-11-18 | 73.75 | 75.00 | 73.75 | 74.00 | 403,469 |
| 2024-11-15 | 73.75 | 75.00 | 75.00 | 75.00 | 369,166 |
| 2024-11-14 | 75.00 | 75.00 | 73.75 | 75.00 | 313,082 |
| 2024-11-13 | 71.00 | 74.00 | 71.00 | 74.00 | 187,544 |
| 2024-11-12 | 69.00 | 74.00 | 71.00 | 73.00 | 1,679,282 |
| 2024-11-11 | 72.50 | 70.00 | 68.50 | 68.50 | 2,088,521 |
| 2024-11-08 | 75.00 | 73.00 | 73.00 | 73.00 | 651,646 |
| 2024-11-07 | 76.00 | 76.50 | 75.00 | 75.00 | 337,630 |
| 2024-11-06 | 74.00 | 77.00 | 75.00 | 76.00 | 1,917,506 |
| 2024-11-05 | 72.50 | 74.00 | 72.00 | 74.00 | 613,270 |
| 2024-11-04 | 74.50 | 75.00 | 72.50 | 73.50 | 702,286 |
| 2024-11-01 | 71.50 | 76.00 | 76.00 | 76.00 | 669,340 |
| 2024-10-31 | 80.00 | 80.00 | 72.00 | 72.00 | 3,453,496 |
| 2024-10-30 | 63.00 | 74.00 | 74.00 | 74.00 | 2,326,796 |
| 2024-10-29 | 62.50 | 63.00 | 62.50 | 63.00 | 907,216 |
| 2024-10-28 | 62.00 | 63.00 | 61.50 | 62.50 | 951,036 |
| 2024-10-25 | 65.25 | 67.50 | 62.00 | 62.00 | 1,117,619 |
| 2024-10-24 | 65.50 | 65.50 | 65.25 | 65.25 | 223,247 |
| 2024-10-23 | 65.00 | 66.50 | 65.00 | 65.75 | 996,842 |
| 2024-10-22 | 66.00 | 66.00 | 63.50 | 65.00 | 797,021 |
| 2024-10-21 | 68.00 | 66.00 | 66.00 | 66.00 | 764,170 |
| 2024-10-18 | 71.75 | 68.00 | 68.00 | 68.00 | 624,734 |
| 2024-10-17 | 73.50 | 75.00 | 71.50 | 71.50 | 2,923,841 |
| 2024-10-16 | 70.00 | 73.50 | 70.00 | 73.50 | 1,869,372 |
| 2024-10-15 | 70.00 | 70.00 | 69.50 | 70.00 | 478,360 |
| 2024-10-14 | 66.25 | 70.00 | 66.00 | 70.00 | 1,106,738 |
| 2024-10-11 | 66.25 | 67.50 | 65.00 | 67.00 | 372,054 |
| 2024-10-10 | 67.25 | 66.50 | 64.50 | 66.50 | 688,154 |
| 2024-10-09 | 67.75 | 67.25 | 65.00 | 67.25 | 284,769 |
| 2024-10-08 | 65.00 | 69.00 | 67.00 | 67.25 | 673,424 |
| 2024-10-07 | 63.50 | 64.50 | 63.50 | 64.50 | 562,235 |
| 2024-10-04 | 64.00 | 63.50 | 61.50 | 63.50 | 1,948,069 |
| 2024-10-03 | 64.50 | 65.00 | 64.00 | 64.00 | 468,851 |
| 2024-10-02 | 68.25 | 67.00 | 64.25 | 65.00 | 1,447,201 |
| 2024-10-01 | 68.25 | 68.25 | 68.25 | 68.25 | 100,150 |
| 2024-09-30 | 69.00 | 70.50 | 68.25 | 68.25 | 204,823 |
| 2024-09-27 | 70.00 | 70.50 | 69.00 | 69.00 | 352,232 |
| 2024-09-26 | 68.50 | 72.50 | 69.00 | 72.50 | 1,078,592 |
| 2024-09-25 | 69.00 | 68.50 | 66.50 | 68.50 | 1,041,407 |
| 2024-09-24 | 72.00 | 72.00 | 67.00 | 69.00 | 914,896 |
| 2024-09-23 | 73.00 | 73.50 | 70.75 | 73.50 | 564,626 |
| 2024-09-20 | 72.75 | 73.00 | 72.75 | 73.00 | 194,718 |
| 2024-09-19 | 74.75 | 74.75 | 71.50 | 72.75 | 788,306 |
| 2024-09-18 | 72.25 | 75.00 | 75.00 | 75.00 | 956,131 |
| 2024-09-17 | 75.50 | 72.50 | 72.00 | 72.25 | 630,515 |
| 2024-09-16 | 77.00 | 75.75 | 75.00 | 75.00 | 719,815 |
| 2024-09-13 | 77.25 | 78.00 | 76.50 | 78.00 | 525,613 |
| 2024-09-12 | 77.50 | 79.00 | 77.00 | 77.00 | 1,468,849 |
| 2024-09-11 | 77.00 | 78.00 | 77.00 | 77.50 | 201,880 |
| 2024-09-10 | 78.50 | 78.50 | 77.00 | 77.00 | 527,134 |
| 2024-09-09 | 77.00 | 79.00 | 78.50 | 78.50 | 698,561 |
| 2024-09-06 | 77.00 | 79.00 | 77.00 | 79.00 | 633,426 |
| 2024-09-05 | 78.00 | 78.00 | 74.50 | 77.00 | 401,929 |
| 2024-09-04 | 78.50 | 78.00 | 76.00 | 78.00 | 288,656 |
| 2024-09-03 | 79.50 | 80.25 | 78.50 | 78.50 | 989,651 |
| 2024-09-02 | 80.00 | 81.50 | 79.00 | 79.50 | 1,377,672 |
| 2024-08-30 | 78.50 | 80.00 | 79.00 | 79.50 | 2,173,793 |
| 2024-08-29 | 76.75 | 76.50 | 75.50 | 76.00 | 357,490 |
| 2024-08-28 | 79.00 | 80.00 | 75.50 | 76.75 | 1,775,781 |
| 2024-08-27 | 72.00 | 79.00 | 72.00 | 78.00 | 1,449,838 |
| 2024-08-26 | 74.00 | 74.00 | 74.00 | 74.00 | 0 |
| 2024-08-23 | 68.75 | 74.00 | 74.00 | 74.00 | 1,260,590 |
| 2024-08-22 | 69.00 | 70.00 | 68.50 | 68.75 | 400,115 |
| 2024-08-21 | 70.00 | 70.00 | 69.50 | 70.00 | 741,045 |
| 2024-08-20 | 70.00 | 70.00 | 67.75 | 69.00 | 538,864 |
| 2024-08-19 | 70.00 | 70.00 | 69.00 | 69.50 | 346,569 |
| 2024-08-16 | 68.00 | 70.50 | 69.50 | 70.00 | 1,380,571 |
| 2024-08-15 | 68.00 | 68.00 | 67.50 | 68.00 | 167,490 |
| 2024-08-14 | 66.50 | 68.00 | 66.50 | 68.00 | 291,565 |
| 2024-08-13 | 66.50 | 66.50 | 66.50 | 66.50 | 399,649 |
| 2024-08-12 | 66.50 | 66.50 | 66.50 | 66.50 | 341,697 |
| 2024-08-09 | 66.00 | 68.00 | 68.00 | 68.00 | 129,063 |
| 2024-08-08 | 67.00 | 67.00 | 64.50 | 66.00 | 407,462 |
| 2024-08-07 | 65.50 | 68.00 | 66.00 | 67.00 | 898,467 |
| 2024-08-06 | 61.50 | 65.50 | 62.50 | 65.50 | 1,206,968 |
| 2024-08-05 | 65.00 | 62.00 | 59.00 | 59.00 | 2,654,993 |
| 2024-08-02 | 68.00 | 69.50 | 65.50 | 65.50 | 741,726 |
| 2024-08-01 | 65.50 | 70.00 | 67.50 | 68.00 | 1,614,088 |
| 2024-07-31 | 70.00 | 69.50 | 65.00 | 65.00 | 3,105,529 |
| 2024-07-30 | 73.50 | 72.00 | 70.00 | 70.00 | 1,878,795 |
| 2024-07-29 | 73.00 | 73.00 | 72.00 | 73.00 | 820,211 |
| 2024-07-26 | 73.00 | 73.00 | 71.50 | 72.00 | 754,333 |
| 2024-07-25 | 73.75 | 73.50 | 73.50 | 73.50 | 758,870 |
| 2024-07-24 | 75.75 | 75.75 | 73.75 | 73.75 | 657,929 |
| 2024-07-23 | 76.50 | 76.50 | 75.75 | 75.75 | 1,850,627 |
| 2024-07-22 | 75.25 | 76.50 | 72.50 | 74.25 | 287,375 |
| 2024-07-19 | 75.00 | 76.00 | 75.00 | 75.00 | 809,104 |
| 2024-07-18 | 75.25 | 75.50 | 74.50 | 75.25 | 415,465 |
| 2024-07-17 | 76.00 | 76.00 | 74.50 | 76.00 | 867,061 |
| 2024-07-16 | 75.00 | 77.00 | 75.25 | 77.00 | 549,434 |
| 2024-07-15 | 78.00 | 80.00 | 75.00 | 75.00 | 1,965,047 |
| 2024-07-12 | 72.50 | 77.00 | 73.00 | 77.00 | 1,397,692 |
| 2024-07-11 | 71.75 | 73.00 | 73.00 | 73.00 | 598,197 |
| 2024-07-10 | 72.00 | 74.00 | 71.75 | 71.75 | 254,032 |
| 2024-07-09 | 72.00 | 73.00 | 71.50 | 73.00 | 721,232 |
| 2024-07-08 | 71.00 | 72.00 | 68.50 | 72.00 | 380,254 |
| 2024-07-05 | 70.50 | 72.00 | 70.00 | 72.00 | 564,403 |
| 2024-07-04 | 70.00 | 71.00 | 70.00 | 71.00 | 640,994 |
| 2024-07-03 | 70.00 | 70.00 | 69.00 | 70.00 | 680,415 |
| 2024-07-02 | 72.00 | 69.50 | 69.50 | 69.50 | 998,521 |
| 2024-07-01 | 72.00 | 72.00 | 72.00 | 72.00 | 547,438 |
| 2024-06-28 | 72.00 | 75.00 | 72.00 | 72.00 | 1,844,010 |
| 2024-06-27 | 69.00 | 73.00 | 70.50 | 73.00 | 1,401,939 |
| 2024-06-26 | 67.00 | 70.00 | 69.00 | 70.00 | 786,561 |
| 2024-06-25 | 69.00 | 67.00 | 66.50 | 67.00 | 477,771 |
| 2024-06-24 | 67.50 | 69.00 | 66.50 | 69.00 | 617,548 |
| 2024-06-21 | 71.00 | 71.50 | 67.50 | 70.00 | 820,970 |
| 2024-06-20 | 72.50 | 72.00 | 71.00 | 71.00 | 2,347,056 |
| 2024-06-19 | 72.00 | 72.50 | 70.00 | 72.50 | 672,700 |
| 2024-06-18 | 69.50 | 72.25 | 69.50 | 72.25 | 1,622,592 |
| 2024-06-17 | 67.50 | 71.00 | 67.50 | 69.50 | 802,238 |
| 2024-06-14 | 67.75 | 68.75 | 66.50 | 67.50 | 680,344 |
| 2024-06-13 | 65.00 | 69.50 | 65.00 | 67.75 | 1,299,377 |
| 2024-06-12 | 63.00 | 66.50 | 62.50 | 65.00 | 896,972 |
| 2024-06-11 | 66.50 | 65.50 | 62.50 | 63.00 | 1,360,228 |
| 2024-06-10 | 67.50 | 69.00 | 66.50 | 66.50 | 403,149 |
| 2024-06-07 | 66.50 | 68.50 | 64.50 | 67.50 | 1,040,030 |
| 2024-06-06 | 69.00 | 71.00 | 66.50 | 71.00 | 2,295,297 |
| 2024-06-05 | 64.00 | 69.50 | 65.00 | 69.50 | 2,457,368 |
| 2024-06-04 | 62.00 | 64.00 | 63.00 | 64.00 | 3,495,310 |
| 2024-06-03 | 59.00 | 62.00 | 60.00 | 62.00 | 1,430,031 |
| 2024-05-31 | 58.00 | 59.00 | 59.00 | 59.00 | 798,467 |
| 2024-05-30 | 56.00 | 58.00 | 58.00 | 58.00 | 681,689 |
| 2024-05-29 | 56.00 | 56.00 | 56.00 | 56.00 | 186,701 |
| 2024-05-28 | 55.00 | 57.00 | 57.00 | 57.00 | 223,989 |
| 2024-05-27 | 55.00 | 55.00 | 55.00 | 55.00 | 0 |
| 2024-05-24 | 56.00 | 56.00 | 55.00 | 55.00 | 98,118 |
| 2024-05-23 | 55.00 | 56.00 | 54.50 | 56.00 | 301,270 |
| 2024-05-22 | 56.00 | 56.00 | 54.50 | 55.00 | 351,067 |
| 2024-05-21 | 58.00 | 58.00 | 56.00 | 56.00 | 279,319 |
| 2024-05-20 | 58.00 | 58.00 | 58.00 | 58.00 | 1,276,756 |
| 2024-05-17 | 59.00 | 58.50 | 58.00 | 58.00 | 815,285 |
| 2024-05-16 | 59.00 | 59.00 | 58.00 | 58.00 | 1,711,567 |
| 2024-05-15 | 59.00 | 60.00 | 58.50 | 58.50 | 1,779,032 |
| 2024-05-14 | 58.00 | 60.00 | 57.00 | 60.00 | 1,086,245 |
| 2024-05-13 | 56.00 | 58.00 | 57.00 | 57.50 | 1,666,316 |
| 2024-05-10 | 53.00 | 58.00 | 54.50 | 58.00 | 2,952,471 |
| 2024-05-09 | 52.00 | 53.00 | 52.00 | 53.00 | 1,301,599 |
| 2024-05-08 | 50.00 | 53.00 | 53.00 | 53.00 | 1,961,503 |
| 2024-05-07 | 50.00 | 50.00 | 50.00 | 50.00 | 200,582 |
| 2024-05-06 | 50.50 | 50.50 | 50.50 | 50.50 | 0 |
| 2024-05-03 | 50.00 | 50.50 | 49.50 | 50.50 | 582,640 |
| 2024-05-02 | 50.00 | 50.00 | 50.00 | 50.00 | 218,405 |
| 2024-05-01 | 51.25 | 50.50 | 49.50 | 50.00 | 1,024,617 |
| 2024-04-30 | 53.00 | 52.50 | 51.25 | 51.25 | 6,956,934 |
| 2024-04-29 | 47.00 | 54.00 | 48.00 | 54.00 | 7,590,018 |
| 2024-04-26 | 48.00 | 49.00 | 46.50 | 47.00 | 1,208,448 |
| 2024-04-25 | 49.00 | 49.00 | 46.00 | 47.50 | 3,721,854 |
| 2024-04-24 | 41.50 | 49.00 | 47.00 | 49.00 | 14,298,254 |
| 2024-04-23 | 33.50 | 34.00 | 33.00 | 33.00 | 981,064 |
| 2024-04-22 | 34.00 | 34.00 | 33.00 | 33.50 | 1,731,813 |
| 2024-04-19 | 33.00 | 34.00 | 33.00 | 34.00 | 977,288 |
| 2024-04-18 | 35.00 | 36.80 | 32.50 | 33.20 | 1,069,529 |
| 2024-04-17 | 35.00 | 35.00 | 35.00 | 35.00 | 314,854 |
| 2024-04-16 | 36.50 | 36.50 | 34.50 | 35.00 | 823,468 |
| 2024-04-15 | 38.00 | 38.00 | 36.50 | 36.50 | 51,456 |
| 2024-04-12 | 38.00 | 38.00 | 38.00 | 38.00 | 107,859 |
| 2024-04-11 | 38.00 | 38.00 | 38.00 | 38.00 | 200,886 |
| 2024-04-10 | 38.00 | 38.00 | 38.00 | 38.00 | 554,394 |
| 2024-04-09 | 37.50 | 38.00 | 37.50 | 38.00 | 980,898 |
| 2024-04-08 | 37.50 | 37.50 | 37.50 | 37.50 | 341,708 |
| 2024-04-05 | 37.50 | 37.50 | 37.50 | 37.50 | 98,031 |
| 2024-04-04 | 37.00 | 37.50 | 37.00 | 37.50 | 1,691,861 |
| 2024-04-03 | 37.50 | 37.50 | 37.00 | 37.00 | 255,679 |
| 2024-04-02 | 37.00 | 37.50 | 37.00 | 37.50 | 674,929 |
| 2024-04-01 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
| 2024-03-29 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
| 2024-03-28 | 37.10 | 37.00 | 36.00 | 37.00 | 148,576 |
| 2024-03-27 | 37.10 | 37.60 | 37.10 | 37.10 | 276,072 |
| 2024-03-26 | 37.20 | 37.20 | 37.10 | 37.10 | 6,623 |
| 2024-03-25 | 37.20 | 37.20 | 37.20 | 37.20 | 131,990 |
| 2024-03-22 | 37.20 | 37.20 | 37.20 | 37.20 | 949,064 |
| 2024-03-21 | 37.00 | 38.00 | 37.00 | 37.20 | 362,746 |
| 2024-03-20 | 36.00 | 37.00 | 36.00 | 37.00 | 431,899 |
| 2024-03-19 | 37.00 | 37.00 | 35.00 | 36.00 | 730,681 |
| 2024-03-18 | 37.00 | 37.00 | 37.00 | 37.00 | 19,980 |
| 2024-03-15 | 37.00 | 37.00 | 37.00 | 37.00 | 53,758 |
| 2024-03-14 | 36.80 | 37.50 | 36.80 | 37.00 | 44,977 |
| 2024-03-13 | 37.50 | 37.80 | 36.80 | 36.80 | 546,234 |
| 2024-03-12 | 38.00 | 38.00 | 37.50 | 37.50 | 173,809 |
| 2024-03-11 | 38.00 | 38.00 | 38.00 | 38.00 | 53,171 |
| 2024-03-08 | 38.50 | 38.40 | 38.00 | 38.00 | 258,464 |
| 2024-03-07 | 38.00 | 39.00 | 38.00 | 38.50 | 662,745 |
| 2024-03-06 | 38.00 | 38.00 | 38.00 | 38.00 | 116,861 |
| 2024-03-05 | 38.00 | 38.00 | 38.00 | 38.00 | 94,176 |
| 2024-03-04 | 37.00 | 38.00 | 37.00 | 38.00 | 254,229 |
| 2024-03-01 | 37.50 | 37.50 | 37.50 | 37.50 | 140,676 |
| 2024-02-29 | 38.00 | 38.00 | 37.50 | 37.50 | 162,834 |
| 2024-02-28 | 38.00 | 38.00 | 38.00 | 38.00 | 325,831 |
| 2024-02-27 | 38.50 | 39.00 | 38.00 | 38.00 | 578,043 |
| 2024-02-26 | 39.00 | 39.00 | 39.00 | 39.00 | 119,289 |
| 2024-02-23 | 38.00 | 40.00 | 37.50 | 40.00 | 123,586 |
| 2024-02-22 | 38.50 | 40.00 | 38.20 | 39.00 | 591,149 |
| 2024-02-21 | 38.00 | 39.40 | 38.00 | 38.50 | 558,709 |
| 2024-02-20 | 38.00 | 39.00 | 37.80 | 38.00 | 237,875 |
| 2024-02-19 | 38.00 | 38.00 | 37.50 | 38.00 | 603,938 |
| 2024-02-16 | 35.50 | 39.50 | 35.00 | 38.00 | 1,420,740 |
| 2024-02-15 | 37.00 | 37.00 | 35.50 | 35.50 | 377,681 |
| 2024-02-14 | 35.00 | 37.00 | 35.00 | 37.00 | 522,140 |
| 2024-02-13 | 36.50 | 36.00 | 35.00 | 35.00 | 1,116,640 |
| 2024-02-12 | 39.00 | 40.50 | 36.00 | 36.50 | 1,614,299 |
| 2024-02-09 | 31.50 | 40.50 | 33.00 | 40.50 | 6,447,730 |
| 2024-02-08 | 29.00 | 31.10 | 29.00 | 31.10 | 766,658 |
| 2024-02-07 | 30.00 | 30.00 | 28.50 | 29.00 | 1,204,320 |
| 2024-02-06 | 26.00 | 29.60 | 29.60 | 29.60 | 2,326,805 |
| 2024-02-05 | 25.00 | 25.50 | 25.00 | 25.50 | 626,852 |
| 2024-02-02 | 24.00 | 25.60 | 25.60 | 25.60 | 407,516 |
| 2024-02-01 | 24.50 | 25.00 | 25.00 | 25.00 | 137,960 |
| 2024-01-31 | 24.00 | 24.50 | 24.00 | 24.50 | 150,346 |
| 2024-01-30 | 24.50 | 25.00 | 24.00 | 24.00 | 252,280 |
| 2024-01-29 | 24.00 | 24.50 | 24.00 | 24.50 | 459,027 |
| 2024-01-26 | 23.50 | 24.00 | 23.50 | 24.00 | 406,121 |
| 2024-01-25 | 23.50 | 23.50 | 23.30 | 23.50 | 1,747,442 |
| 2024-01-24 | 23.50 | 23.50 | 23.50 | 23.50 | 103,980 |
| 2024-01-23 | 22.50 | 23.50 | 22.50 | 23.00 | 427,998 |
| 2024-01-22 | 22.50 | 22.50 | 22.50 | 22.50 | 96,681 |
| 2024-01-19 | 22.50 | 22.50 | 22.50 | 22.50 | 118,921 |
| 2024-01-18 | 22.50 | 22.50 | 22.50 | 22.50 | 192,884 |
| 2024-01-17 | 23.00 | 23.00 | 22.50 | 22.50 | 366,572 |
| 2024-01-16 | 22.30 | 23.50 | 22.30 | 23.00 | 1,063,763 |
| 2024-01-15 | 22.00 | 22.50 | 22.00 | 22.00 | 588,443 |
| 2024-01-12 | 20.50 | 21.50 | 19.60 | 21.00 | 476,040 |
| 2024-01-11 | 20.00 | 20.50 | 20.00 | 20.50 | 221,211 |
| 2024-01-10 | 20.00 | 20.00 | 20.00 | 20.00 | 54,298 |
| 2024-01-09 | 21.00 | 21.00 | 20.00 | 20.00 | 217,190 |
| 2024-01-08 | 21.00 | 21.00 | 21.00 | 21.00 | 103,126 |
| 2024-01-05 | 21.00 | 21.00 | 21.00 | 21.00 | 35,281 |
| 2024-01-04 | 21.20 | 21.20 | 21.00 | 21.00 | 94,392 |
| 2024-01-03 | 21.30 | 21.30 | 21.20 | 21.20 | 177,580 |
| 2024-01-02 | 21.30 | 21.30 | 21.30 | 21.30 | 0 |
| 2024-01-01 | 21.30 | 21.30 | 21.30 | 21.30 | 0 |
| 2023-12-29 | 21.30 | 21.30 | 21.30 | 21.30 | 49,572 |
| 2023-12-28 | 21.20 | 21.30 | 21.20 | 21.30 | 82,267 |
| 2023-12-27 | 21.70 | 21.70 | 21.20 | 21.20 | 116,509 |
| 2023-12-26 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2023-12-25 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2023-12-22 | 22.00 | 22.00 | 21.50 | 21.50 | 178,011 |
| 2023-12-21 | 22.80 | 22.80 | 22.00 | 22.00 | 521,621 |
| 2023-12-20 | 22.00 | 23.00 | 22.80 | 22.80 | 2,113,267 |
| 2023-12-19 | 21.00 | 21.50 | 21.00 | 21.00 | 1,495,601 |
| 2023-12-18 | 19.75 | 19.75 | 19.50 | 19.50 | 76,888 |
| 2023-12-15 | 19.75 | 19.75 | 19.75 | 19.75 | 94,798 |
| 2023-12-14 | 19.75 | 19.80 | 19.75 | 19.75 | 320,875 |
| 2023-12-13 | 20.25 | 20.25 | 19.75 | 19.75 | 310,318 |
| 2023-12-12 | 19.95 | 20.25 | 19.95 | 20.25 | 405,261 |
| 2023-12-11 | 19.50 | 19.95 | 19.50 | 19.95 | 273,246 |
| 2023-12-08 | 19.50 | 19.50 | 19.50 | 19.50 | 285,249 |
| 2023-12-07 | 19.50 | 19.50 | 19.50 | 19.50 | 567,910 |
| 2023-12-06 | 18.25 | 20.05 | 19.50 | 19.50 | 1,212,306 |
| 2023-12-05 | 18.00 | 18.25 | 17.50 | 18.25 | 584,868 |
| 2023-12-04 | 17.00 | 18.00 | 17.00 | 18.00 | 295,625 |
| 2023-12-01 | 17.00 | 17.00 | 17.00 | 17.00 | 378,416 |
| 2023-11-30 | 17.25 | 17.25 | 17.00 | 17.00 | 192,762 |
| 2023-11-29 | 16.00 | 17.25 | 16.00 | 17.25 | 511,949 |
| 2023-11-28 | 15.50 | 16.50 | 15.50 | 16.00 | 684,926 |
| 2023-11-27 | 15.75 | 15.75 | 15.50 | 15.50 | 108,775 |
| 2023-11-24 | 16.00 | 16.00 | 15.75 | 15.75 | 109,959 |
| 2023-11-23 | 16.00 | 16.60 | 15.20 | 16.60 | 14,913 |
| 2023-11-22 | 16.00 | 16.00 | 16.00 | 16.00 | 12,633 |
| 2023-11-21 | 16.00 | 16.00 | 16.00 | 16.00 | 8,100 |
| 2023-11-20 | 16.00 | 16.00 | 15.20 | 16.00 | 9,925 |
| 2023-11-17 | 16.00 | 16.00 | 16.00 | 16.00 | 1,497 |
| 2023-11-16 | 16.00 | 16.00 | 16.00 | 16.00 | 61,574 |
| 2023-11-15 | 16.00 | 16.00 | 16.00 | 16.00 | 4,292 |
| 2023-11-14 | 15.50 | 16.00 | 15.50 | 16.00 | 85,083 |
| 2023-11-13 | 16.00 | 16.00 | 16.00 | 16.00 | 26,212 |
| 2023-11-10 | 16.00 | 16.00 | 16.00 | 16.00 | 35,459 |
| 2023-11-09 | 16.35 | 16.35 | 16.00 | 16.00 | 350,270 |
| 2023-11-08 | 16.25 | 16.35 | 16.25 | 16.35 | 6,097 |
| 2023-11-07 | 15.85 | 16.25 | 15.85 | 16.25 | 175,416 |
| 2023-11-06 | 16.30 | 16.30 | 15.50 | 15.85 | 140,972 |
| 2023-11-03 | 16.65 | 16.65 | 16.30 | 16.30 | 230,678 |
| 2023-11-02 | 16.65 | 16.65 | 16.65 | 16.65 | 117,814 |
| 2023-11-01 | 16.65 | 16.65 | 16.65 | 16.65 | 29,920 |
| 2023-10-31 | 16.65 | 16.65 | 16.65 | 16.65 | 36,319 |
| 2023-10-30 | 16.65 | 16.65 | 16.65 | 16.65 | 26,674 |
| 2023-10-27 | 16.00 | 16.90 | 16.25 | 16.65 | 403,308 |
| 2023-10-26 | 17.00 | 17.10 | 15.75 | 16.00 | 310,355 |
| 2023-10-25 | 15.75 | 16.00 | 15.75 | 15.75 | 145,137 |
| 2023-10-24 | 15.75 | 15.75 | 15.50 | 15.75 | 149,915 |
| 2023-10-23 | 15.75 | 15.75 | 15.75 | 15.75 | 14,147 |
| 2023-10-20 | 16.15 | 16.15 | 15.75 | 15.75 | 122,812 |
| 2023-10-19 | 16.00 | 16.15 | 16.00 | 16.00 | 673,654 |
| 2023-10-18 | 15.25 | 16.25 | 15.25 | 16.00 | 504,206 |
| 2023-10-17 | 14.50 | 14.50 | 14.50 | 14.50 | 17,794,735 |
| 2023-10-16 | 14.75 | 14.75 | 14.50 | 14.50 | 179,942 |
| 2023-10-13 | 14.75 | 14.75 | 14.75 | 14.75 | 290,554 |
| 2023-10-12 | 15.25 | 14.80 | 14.75 | 14.75 | 95,530 |
| 2023-10-11 | 15.50 | 15.50 | 15.25 | 15.25 | 17,427 |
| 2023-10-10 | 15.50 | 15.50 | 15.50 | 15.50 | 41,981 |
| 2023-10-09 | 15.50 | 15.50 | 15.50 | 15.50 | 119,854 |
| 2023-10-06 | 15.25 | 15.50 | 15.25 | 15.50 | 828,170 |
| 2023-10-05 | 15.50 | 15.50 | 15.25 | 15.25 | 303,058 |
| 2023-10-04 | 15.75 | 15.30 | 15.30 | 15.30 | 641,491 |
| 2023-10-03 | 16.15 | 16.15 | 15.75 | 15.75 | 67,147 |
| 2023-10-02 | 16.15 | 16.15 | 16.15 | 16.15 | 19,121 |
| 2023-09-29 | 16.15 | 16.15 | 16.15 | 16.15 | 468,113 |
| 2023-09-28 | 16.00 | 16.15 | 16.00 | 16.15 | 251,293 |
| 2023-09-27 | 16.25 | 16.25 | 16.00 | 16.00 | 275,036 |
| 2023-09-26 | 16.25 | 16.25 | 16.25 | 16.25 | 123,692 |
| 2023-09-25 | 16.50 | 16.50 | 16.25 | 16.25 | 7,666 |
| 2023-09-22 | 16.50 | 16.50 | 16.50 | 16.50 | 883,822 |
| 2023-09-21 | 16.50 | 17.00 | 16.50 | 16.50 | 484,521 |
| 2023-09-20 | 16.15 | 16.15 | 16.00 | 16.00 | 95,160 |
| 2023-09-19 | 16.15 | 16.15 | 16.15 | 16.15 | 55,500 |
| 2023-09-18 | 16.15 | 16.15 | 16.15 | 16.15 | 112,030 |
| 2023-09-15 | 16.00 | 16.15 | 16.00 | 16.15 | 355,659 |
| 2023-09-14 | 16.00 | 16.00 | 16.00 | 16.00 | 91,488 |
| 2023-09-13 | 15.50 | 16.00 | 15.50 | 16.00 | 311,065 |
| 2023-09-12 | 16.00 | 16.00 | 15.50 | 15.50 | 192,175 |
| 2023-09-11 | 16.50 | 16.50 | 16.00 | 16.00 | 124,468 |
| 2023-09-08 | 16.50 | 16.50 | 16.50 | 16.50 | 3,990 |
| 2023-09-07 | 16.50 | 16.50 | 16.50 | 16.50 | 26,087 |
| 2023-09-06 | 16.50 | 16.50 | 16.50 | 16.50 | 25,526 |
| 2023-09-05 | 16.50 | 16.50 | 16.50 | 16.50 | 67,571 |
| 2023-09-04 | 16.50 | 16.50 | 16.50 | 16.50 | 1,490 |
| 2023-09-01 | 16.50 | 16.50 | 16.50 | 16.50 | 24,550 |
| 2023-08-31 | 17.00 | 17.00 | 16.50 | 16.50 | 142,028 |
| 2023-08-30 | 17.00 | 17.00 | 17.00 | 17.00 | 17,000 |
| 2023-08-29 | 17.00 | 17.40 | 17.00 | 17.00 | 164,371 |
| 2023-08-28 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2023-08-25 | 17.00 | 17.00 | 17.00 | 17.00 | 10,094 |
| 2023-08-24 | 16.50 | 17.75 | 16.50 | 17.00 | 477,531 |
| 2023-08-23 | 16.00 | 16.75 | 16.00 | 16.50 | 280,509 |
| 2023-08-22 | 16.00 | 16.00 | 16.00 | 16.00 | 15,006 |
| 2023-08-21 | 16.00 | 16.00 | 16.00 | 16.00 | 2,786,526 |
| 2023-08-18 | 16.00 | 16.00 | 16.00 | 16.00 | 198,239 |
| 2023-08-17 | 16.00 | 16.00 | 16.00 | 16.00 | 125,866 |
| 2023-08-16 | 16.00 | 16.00 | 16.00 | 16.00 | 12,751 |
| 2023-08-15 | 15.75 | 16.00 | 15.75 | 16.00 | 117,559 |
| 2023-08-14 | 16.00 | 16.00 | 15.75 | 15.75 | 151,212 |
| 2023-08-11 | 15.00 | 16.25 | 15.00 | 16.00 | 621,598 |
| 2023-08-10 | 14.00 | 15.00 | 14.00 | 14.80 | 181,551 |
| 2023-08-09 | 15.75 | 15.75 | 14.50 | 15.00 | 899,908 |
| 2023-08-08 | 15.75 | 15.75 | 15.75 | 15.75 | 422,211 |
| 2023-08-07 | 15.75 | 15.75 | 15.75 | 15.75 | 240,079 |
| 2023-08-04 | 15.50 | 16.30 | 16.30 | 16.30 | 50,165 |
| 2023-08-03 | 16.00 | 16.80 | 15.50 | 15.50 | 287,436 |
| 2023-08-02 | 16.00 | 16.00 | 16.00 | 16.00 | 170,201 |
| 2023-08-01 | 17.25 | 16.70 | 16.70 | 16.70 | 1,376,382 |
| 2023-07-31 | 17.10 | 17.80 | 17.10 | 17.50 | 314,340 |
| 2023-07-28 | 17.75 | 17.75 | 17.75 | 17.75 | 2,763 |
| 2023-07-27 | 18.00 | 17.75 | 17.50 | 17.75 | 43,935 |
| 2023-07-26 | 17.50 | 18.00 | 17.90 | 18.00 | 614,599 |
| 2023-07-25 | 17.25 | 17.25 | 17.25 | 17.25 | 126,560 |
| 2023-07-24 | 16.75 | 17.25 | 16.50 | 17.25 | 574,099 |
| 2023-07-21 | 15.75 | 17.00 | 17.00 | 17.00 | 1,426,515 |
| 2023-07-20 | 15.50 | 15.50 | 15.50 | 15.50 | 81,207 |
| 2023-07-19 | 15.50 | 15.50 | 15.50 | 15.50 | 20,833 |
| 2023-07-18 | 15.50 | 15.50 | 15.50 | 15.50 | 103,449 |
| 2023-07-17 | 15.50 | 15.50 | 15.50 | 15.50 | 40,600 |
| 2023-07-14 | 15.75 | 15.75 | 15.50 | 15.50 | 189,671 |
| 2023-07-13 | 15.00 | 15.75 | 15.00 | 15.75 | 553,014 |
| 2023-07-12 | 15.00 | 15.00 | 15.00 | 15.00 | 159,819 |
| 2023-07-11 | 15.00 | 15.00 | 15.00 | 15.00 | 146,317 |
| 2023-07-10 | 15.00 | 15.00 | 15.00 | 15.00 | 94,524 |
| 2023-07-07 | 14.70 | 15.00 | 14.70 | 15.00 | 508,054 |
| 2023-07-06 | 15.00 | 15.00 | 15.00 | 15.00 | 163,329 |
| 2023-07-05 | 15.00 | 15.00 | 15.00 | 15.00 | 114,599 |
| 2023-07-04 | 15.50 | 15.50 | 15.00 | 15.00 | 696,488 |
| 2023-07-03 | 14.50 | 15.50 | 14.50 | 15.50 | 644,089 |
| 2023-06-30 | 14.00 | 14.50 | 14.00 | 14.50 | 257,359 |
| 2023-06-29 | 14.00 | 13.60 | 13.60 | 13.60 | 148,527 |
| 2023-06-28 | 14.00 | 14.00 | 14.00 | 14.00 | 206,604 |
| 2023-06-27 | 13.60 | 14.50 | 13.60 | 14.00 | 582,821 |
| 2023-06-26 | 14.50 | 14.50 | 13.75 | 14.00 | 165,173 |
| 2023-06-23 | 14.00 | 15.00 | 14.10 | 14.50 | 817,640 |
| 2023-06-22 | 14.00 | 14.00 | 14.00 | 14.00 | 81,895 |
| 2023-06-21 | 14.00 | 14.00 | 14.00 | 14.00 | 27,808 |
| 2023-06-20 | 14.00 | 14.00 | 14.00 | 14.00 | 41,000 |
| 2023-06-19 | 14.25 | 14.25 | 14.00 | 14.00 | 126,044 |
| 2023-06-16 | 13.50 | 14.50 | 14.25 | 14.25 | 298,432 |
| 2023-06-15 | 13.50 | 14.00 | 13.25 | 13.50 | 706,409 |
| 2023-06-14 | 13.00 | 13.50 | 13.50 | 13.50 | 221,784 |
| 2023-06-13 | 13.00 | 13.00 | 13.00 | 13.00 | 16,750 |
| 2023-06-12 | 13.00 | 13.00 | 13.00 | 13.00 | 32,331 |
| 2023-06-09 | 13.00 | 13.00 | 13.00 | 13.00 | 71,358 |
| 2023-06-08 | 13.00 | 13.00 | 13.00 | 13.00 | 7,161 |
| 2023-06-07 | 13.00 | 13.00 | 13.00 | 13.00 | 132,600 |
| 2023-06-06 | 13.00 | 13.00 | 13.00 | 13.00 | 76,475 |
| 2023-06-05 | 13.00 | 13.00 | 13.00 | 13.00 | 48,745 |
| 2023-06-02 | 13.00 | 13.00 | 13.00 | 13.00 | 15,567 |
| 2023-06-01 | 13.00 | 13.00 | 13.00 | 13.00 | 1,229 |
| 2023-05-31 | 13.00 | 13.00 | 13.00 | 13.00 | 60,000 |
| 2023-05-30 | 13.00 | 13.00 | 13.00 | 13.00 | 460,860 |
| 2023-05-29 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
| 2023-05-26 | 12.50 | 13.25 | 12.50 | 13.00 | 401,763 |
| 2023-05-25 | 13.50 | 13.50 | 12.75 | 12.75 | 235,134 |
| 2023-05-24 | 13.50 | 13.75 | 13.50 | 13.50 | 320,910 |
| 2023-05-23 | 13.00 | 13.50 | 13.20 | 13.50 | 487,697 |
| 2023-05-22 | 12.25 | 13.25 | 12.25 | 13.00 | 399,626 |
| 2023-05-19 | 11.60 | 12.25 | 11.60 | 12.25 | 444,006 |
| 2023-05-18 | 11.60 | 11.60 | 11.20 | 11.60 | 44,010 |
| 2023-05-17 | 11.60 | 11.60 | 11.60 | 11.60 | 15,612 |
| 2023-05-16 | 11.50 | 11.20 | 11.20 | 11.20 | 206,114 |
| 2023-05-15 | 11.50 | 11.50 | 11.50 | 11.50 | 117,213 |
| 2023-05-12 | 11.00 | 11.50 | 11.00 | 11.50 | 241,350 |
| 2023-05-11 | 11.00 | 11.00 | 11.00 | 11.00 | 76,210 |
| 2023-05-10 | 11.50 | 11.50 | 11.00 | 11.00 | 295,077 |
| 2023-05-09 | 11.50 | 11.50 | 11.50 | 11.50 | 29,807 |
| 2023-05-08 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2023-05-05 | 11.50 | 11.50 | 11.50 | 11.50 | 100,875 |
| 2023-05-04 | 11.75 | 11.75 | 11.50 | 11.50 | 32,971 |
| 2023-05-03 | 11.75 | 12.00 | 11.75 | 11.75 | 6,712 |
| 2023-05-02 | 11.75 | 11.75 | 11.75 | 11.75 | 50 |
| 2023-05-01 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
| 2023-04-28 | 11.75 | 11.75 | 11.75 | 11.75 | 100,088 |
| 2023-04-27 | 11.75 | 11.75 | 11.75 | 11.75 | 85,329 |
| 2023-04-26 | 11.75 | 11.75 | 11.40 | 11.75 | 145,332 |
| 2023-04-25 | 11.75 | 11.75 | 11.75 | 11.75 | 258,911 |
| 2023-04-24 | 11.75 | 11.75 | 11.75 | 11.75 | 42,982 |
| 2023-04-21 | 12.00 | 12.00 | 11.75 | 11.75 | 109,450 |
| 2023-04-20 | 11.75 | 12.00 | 11.90 | 12.00 | 815,188 |
| 2023-04-19 | 11.75 | 11.75 | 11.75 | 11.75 | 32,904 |
| 2023-04-18 | 11.50 | 12.00 | 11.50 | 11.75 | 163,138 |
| 2023-04-17 | 12.00 | 12.00 | 12.00 | 12.00 | 133,487 |
| 2023-04-14 | 11.75 | 12.00 | 11.75 | 12.00 | 236,703 |
| 2023-04-13 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
| 2023-04-12 | 12.00 | 12.00 | 11.75 | 11.75 | 118,728 |
| 2023-04-11 | 12.00 | 12.00 | 12.00 | 12.00 | 85,023 |
| 2023-04-10 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
| 2023-04-07 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
| 2023-04-06 | 12.00 | 12.00 | 12.00 | 12.00 | 75,405 |
| 2023-04-05 | 12.50 | 12.50 | 11.75 | 12.00 | 326,566 |
| 2023-04-04 | 12.50 | 12.50 | 12.50 | 12.50 | 93,130 |
| 2023-04-03 | 12.00 | 12.50 | 12.00 | 12.50 | 543,556 |
| 2023-03-31 | 11.88 | 11.88 | 11.88 | 11.88 | 205,633 |
| 2023-03-30 | 12.00 | 12.13 | 11.88 | 11.88 | 187,934 |
| 2023-03-29 | 12.13 | 12.13 | 12.00 | 12.00 | 8,331 |
| 2023-03-28 | 12.13 | 12.13 | 12.13 | 12.13 | 45,597 |
| 2023-03-27 | 12.13 | 12.13 | 12.13 | 12.13 | 103,393 |
| 2023-03-24 | 12.13 | 12.13 | 12.13 | 12.13 | 41,021 |
| 2023-03-23 | 12.13 | 12.13 | 12.13 | 12.13 | 215 |
| 2023-03-22 | 12.13 | 12.13 | 12.13 | 12.13 | 299,454 |
| 2023-03-21 | 12.13 | 12.13 | 12.13 | 12.13 | 183,221 |
| 2023-03-20 | 12.25 | 12.25 | 11.75 | 11.75 | 403,083 |
| 2023-03-17 | 13.00 | 13.00 | 12.25 | 12.25 | 466,244 |
| 2023-03-16 | 12.75 | 13.00 | 13.00 | 13.00 | 50,041 |
| 2023-03-15 | 12.75 | 12.75 | 12.75 | 12.75 | 90,000 |
| 2023-03-14 | 12.75 | 13.25 | 12.75 | 12.75 | 333,203 |
| 2023-03-13 | 13.25 | 13.50 | 13.25 | 13.25 | 23,175 |
| 2023-03-10 | 14.25 | 13.50 | 12.75 | 14.25 | 371,869 |
| 2023-03-09 | 14.25 | 14.25 | 14.25 | 14.25 | 12,584 |
| 2023-03-08 | 14.38 | 14.38 | 14.25 | 14.25 | 407,386 |
| 2023-03-07 | 14.50 | 14.50 | 14.38 | 14.38 | 273,188 |
| 2023-03-06 | 14.13 | 15.30 | 14.25 | 14.25 | 761,457 |
| 2023-03-03 | 13.88 | 14.13 | 13.88 | 14.13 | 10,195,152 |
| 2023-03-02 | 13.88 | 13.88 | 13.88 | 13.88 | 111 |
| 2023-03-01 | 13.88 | 13.88 | 13.88 | 13.88 | 0 |
| 2023-02-28 | 13.88 | 13.88 | 13.88 | 13.88 | 6,613,227 |
| 2023-02-27 | 13.75 | 14.38 | 13.75 | 13.88 | 260,815 |
| 2023-02-24 | 13.50 | 13.75 | 13.50 | 13.75 | 337,095 |
| 2023-02-23 | 13.25 | 13.75 | 13.25 | 13.75 | 364,733 |
| 2023-02-22 | 13.25 | 13.50 | 13.50 | 13.50 | 94,357 |
| 2023-02-21 | 13.63 | 13.63 | 13.25 | 13.25 | 429,243 |
| 2023-02-20 | 13.25 | 14.00 | 13.50 | 13.63 | 338,497 |
| 2023-02-17 | 14.00 | 13.50 | 13.00 | 13.25 | 723,261 |
| 2023-02-16 | 14.00 | 14.00 | 14.00 | 14.00 | 161,105 |
| 2023-02-15 | 14.25 | 14.25 | 13.75 | 14.00 | 397,132 |
| 2023-02-14 | 13.38 | 13.00 | 13.00 | 14.25 | 246,505 |
| 2023-02-13 | 13.50 | 13.50 | 13.13 | 13.38 | 181,883 |
| 2023-02-10 | 13.00 | 13.63 | 13.00 | 13.50 | 759,175 |
| 2023-02-09 | 12.50 | 13.00 | 12.50 | 13.00 | 439,846 |
| 2023-02-08 | 11.38 | 12.75 | 11.38 | 12.50 | 634,655 |
| 2023-02-07 | 10.75 | 11.75 | 10.38 | 11.38 | 810,944 |
| 2023-02-06 | 10.75 | 10.75 | 10.75 | 10.75 | 10,015 |
| 2023-02-03 | 11.00 | 11.00 | 10.75 | 10.75 | 163,580 |
| 2023-02-02 | 11.25 | 11.25 | 11.00 | 11.00 | 165,621 |
| 2023-02-01 | 11.25 | 11.25 | 11.25 | 11.25 | 21,660 |
| 2023-01-31 | 10.50 | 11.63 | 10.50 | 11.25 | 749,895 |
| 2023-01-30 | 12.13 | 12.13 | 12.13 | 12.13 | 0 |
| 2023-01-27 | 12.00 | 12.13 | 12.00 | 12.13 | 18,192 |
| 2023-01-26 | 12.00 | 12.00 | 12.00 | 12.00 | 189,116 |
| 2023-01-25 | 12.00 | 12.55 | 12.55 | 12.55 | 11,132 |
| 2023-01-24 | 11.75 | 12.00 | 11.75 | 12.00 | 97,641 |
| 2023-01-23 | 12.38 | 12.38 | 11.75 | 11.75 | 130,250 |
| 2023-01-20 | 12.38 | 12.38 | 12.38 | 12.38 | 13,231 |
| 2023-01-19 | 12.50 | 12.50 | 12.25 | 12.38 | 188,282 |
| 2023-01-18 | 12.63 | 12.63 | 12.50 | 12.50 | 105,014 |
| 2023-01-17 | 12.75 | 12.75 | 12.63 | 12.63 | 193,913 |
| 2023-01-16 | 12.75 | 12.75 | 12.75 | 12.75 | 14,974 |
| 2023-01-13 | 13.00 | 13.00 | 12.75 | 12.75 | 27,938 |
| 2023-01-12 | 12.75 | 12.75 | 12.75 | 12.75 | 182,320 |
| 2023-01-11 | 12.75 | 12.75 | 12.25 | 12.75 | 78,406 |
| 2023-01-10 | 13.13 | 13.13 | 12.38 | 12.75 | 211,329 |
| 2023-01-09 | 13.13 | 13.13 | 13.13 | 13.13 | 122,560 |
| 2023-01-06 | 13.88 | 13.00 | 13.00 | 13.00 | 651,893 |
| 2023-01-05 | 13.88 | 13.88 | 13.88 | 13.88 | 3,057 |
| 2023-01-04 | 13.88 | 13.88 | 13.88 | 13.88 | 38,334 |
| 2023-01-03 | 13.88 | 13.88 | 13.88 | 13.88 | 14,254 |
| 2023-01-02 | 13.88 | 13.88 | 13.88 | 13.88 | 0 |
| 2022-12-30 | 13.88 | 13.88 | 13.88 | 13.88 | 7,000 |
| 2022-12-29 | 13.88 | 13.88 | 13.88 | 13.88 | 8,485 |
| 2022-12-28 | 13.88 | 13.88 | 13.88 | 13.88 | 13,061 |
| 2022-12-27 | 13.88 | 13.88 | 13.88 | 13.88 | 0 |
| 2022-12-26 | 13.88 | 13.88 | 13.88 | 13.88 | 0 |
| 2022-12-23 | 13.88 | 13.88 | 13.88 | 13.88 | 0 |
| 2022-12-22 | 13.88 | 13.88 | 13.88 | 13.88 | 143,600 |
| 2022-12-21 | 13.88 | 13.88 | 13.88 | 13.88 | 433 |
| 2022-12-20 | 13.88 | 14.00 | 13.88 | 13.88 | 6,978 |
| 2022-12-19 | 13.88 | 13.88 | 13.88 | 13.88 | 21,219 |
| 2022-12-16 | 14.50 | 14.50 | 13.25 | 13.88 | 297,676 |
| 2022-12-15 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
| 2022-12-14 | 14.50 | 14.50 | 14.50 | 14.50 | 184,078 |
| 2022-12-13 | 15.00 | 15.00 | 14.25 | 14.50 | 388,345 |
| 2022-12-12 | 15.00 | 15.00 | 15.00 | 15.00 | 717,968 |
| 2022-12-09 | 13.75 | 15.50 | 15.50 | 15.50 | 709,666 |
| 2022-12-08 | 13.75 | 13.75 | 13.50 | 13.75 | 557,131 |
| 2022-12-07 | 12.00 | 13.75 | 12.00 | 13.75 | 503,760 |
| 2022-12-06 | 12.00 | 12.00 | 12.00 | 12.00 | 337,608 |
| 2022-12-05 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
| 2022-12-02 | 12.00 | 12.00 | 12.00 | 12.00 | 20,458 |
| 2022-12-01 | 12.00 | 12.00 | 12.00 | 12.00 | 20,295 |
| 2022-11-30 | 12.00 | 12.00 | 12.00 | 12.00 | 18,373 |
| 2022-11-29 | 12.00 | 12.00 | 12.00 | 12.00 | 275,333 |
| 2022-11-28 | 12.00 | 12.00 | 12.00 | 12.00 | 45 |
| 2022-11-25 | 12.00 | 12.00 | 12.00 | 12.00 | 75,849 |
| 2022-11-24 | 12.00 | 12.00 | 12.00 | 12.00 | 100,045 |
| 2022-11-23 | 12.00 | 12.00 | 12.00 | 12.00 | 60,649 |
| 2022-11-22 | 12.00 | 12.00 | 12.00 | 12.00 | 327,330 |
| 2022-11-21 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
| 2022-11-18 | 12.00 | 12.00 | 12.00 | 12.00 | 22,988 |
| 2022-11-17 | 12.00 | 12.00 | 12.00 | 12.00 | 623 |
| 2022-11-16 | 12.00 | 12.00 | 12.00 | 12.00 | 220 |
| 2022-11-15 | 12.00 | 12.00 | 12.00 | 12.00 | 275,171 |
| 2022-11-14 | 12.00 | 12.00 | 12.00 | 12.00 | 27,164 |
| 2022-11-11 | 12.00 | 11.00 | 11.00 | 11.00 | 119,229 |
| 2022-11-10 | 12.00 | 12.00 | 12.00 | 12.00 | 144,592 |
| 2022-11-09 | 12.00 | 12.00 | 12.00 | 12.00 | 8,314 |
| 2022-11-08 | 12.00 | 12.00 | 12.00 | 12.00 | 42,885 |
| 2022-11-07 | 12.00 | 12.00 | 12.00 | 12.00 | 161,530 |
| 2022-11-04 | 12.00 | 12.00 | 12.00 | 12.00 | 41,778 |
| 2022-11-03 | 12.00 | 12.00 | 12.00 | 12.00 | 24,105 |
| 2022-11-02 | 12.00 | 12.65 | 12.00 | 12.00 | 128,876 |
| 2022-11-01 | 12.00 | 12.00 | 12.00 | 12.00 | 199,986 |
| 2022-10-31 | 12.00 | 12.00 | 12.00 | 12.00 | 4,339 |
| 2022-10-28 | 12.00 | 12.00 | 12.00 | 12.00 | 700 |
| 2022-10-27 | 12.38 | 12.38 | 12.00 | 12.00 | 178,686 |
| 2022-10-26 | 12.25 | 12.25 | 12.25 | 12.25 | 60,640 |
| 2022-10-25 | 11.13 | 12.25 | 11.13 | 12.25 | 321,801 |
| 2022-10-24 | 10.88 | 11.13 | 10.88 | 11.13 | 125,000 |
| 2022-10-21 | 11.00 | 11.00 | 10.88 | 10.88 | 554,478 |
| 2022-10-20 | 11.00 | 11.00 | 11.00 | 11.00 | 10,000 |
| 2022-10-19 | 11.00 | 11.00 | 11.00 | 11.00 | 7,371 |
| 2022-10-18 | 11.00 | 11.00 | 11.00 | 11.00 | 175,151 |
| 2022-10-17 | 11.38 | 11.38 | 10.75 | 11.00 | 93,453 |
| 2022-10-14 | 11.38 | 11.38 | 11.38 | 11.38 | 2,416 |
| 2022-10-13 | 11.38 | 11.38 | 11.38 | 11.38 | 4,361 |
| 2022-10-12 | 11.38 | 11.38 | 11.38 | 11.38 | 15,698 |
| 2022-10-11 | 11.75 | 11.38 | 11.00 | 11.38 | 310,144 |
| 2022-10-10 | 11.75 | 11.75 | 11.75 | 11.75 | 18,829 |
| 2022-10-07 | 11.75 | 11.75 | 11.75 | 11.75 | 1,380 |
| 2022-10-06 | 11.75 | 12.00 | 12.00 | 12.00 | 102,592 |
| 2022-10-05 | 11.25 | 11.75 | 11.25 | 11.75 | 55,051 |
| 2022-10-04 | 11.13 | 11.25 | 11.13 | 11.25 | 377,421 |
| 2022-10-03 | 11.13 | 11.13 | 11.13 | 11.13 | 52,463 |
| 2022-09-30 | 11.00 | 11.25 | 10.75 | 11.13 | 462,778 |
| 2022-09-29 | 11.25 | 11.25 | 10.75 | 10.75 | 105,553 |
| 2022-09-28 | 12.50 | 11.00 | 11.00 | 11.25 | 727,143 |
| 2022-09-27 | 12.75 | 12.75 | 12.75 | 12.75 | 51,296 |
| 2022-09-26 | 12.75 | 12.75 | 12.75 | 12.75 | 15,831 |
| 2022-09-23 | 12.75 | 12.75 | 12.50 | 12.75 | 92,659 |
| 2022-09-22 | 12.75 | 12.75 | 12.75 | 12.75 | 1,942 |
| 2022-09-21 | 12.75 | 12.75 | 12.75 | 12.75 | 4,936 |
| 2022-09-20 | 13.00 | 13.00 | 12.75 | 12.75 | 216,743 |
| 2022-09-19 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
| 2022-09-16 | 13.13 | 13.13 | 13.00 | 13.00 | 28,235 |
| 2022-09-15 | 13.13 | 13.13 | 13.13 | 13.13 | 20,033 |
| 2022-09-14 | 13.13 | 12.75 | 12.75 | 13.13 | 13,528 |
| 2022-09-13 | 13.13 | 13.13 | 13.13 | 13.13 | 6,102 |
| 2022-09-12 | 13.13 | 13.13 | 13.13 | 13.13 | 163,751 |
| 2022-09-09 | 13.13 | 13.13 | 13.13 | 13.13 | 39,981 |
| 2022-09-08 | 13.13 | 13.13 | 13.13 | 13.13 | 394,281 |
| 2022-09-07 | 13.13 | 13.00 | 13.00 | 13.13 | 82,434 |
| 2022-09-06 | 13.13 | 13.13 | 13.13 | 13.13 | 83,897 |
| 2022-09-05 | 13.13 | 13.13 | 13.13 | 13.13 | 28,545 |
| 2022-09-02 | 13.13 | 13.13 | 13.13 | 13.13 | 27,881 |
| 2022-09-01 | 13.13 | 13.13 | 13.13 | 13.13 | 37,928 |
| 2022-08-31 | 13.13 | 13.13 | 13.13 | 13.13 | 8,000 |
| 2022-08-30 | 13.13 | 13.13 | 12.75 | 13.13 | 60,317 |
| 2022-08-29 | 13.13 | 13.13 | 13.13 | 13.13 | 0 |
| 2022-08-26 | 13.25 | 13.50 | 12.75 | 13.13 | 593,679 |
| 2022-08-25 | 13.25 | 13.25 | 13.25 | 13.25 | 1,393 |
| 2022-08-24 | 13.25 | 13.25 | 13.25 | 13.25 | 8,250 |
| 2022-08-23 | 13.25 | 13.25 | 13.25 | 13.25 | 16,160 |
| 2022-08-22 | 13.25 | 13.25 | 13.25 | 13.25 | 225,458 |
| 2022-08-19 | 13.25 | 13.25 | 13.25 | 13.25 | 97,585 |
| 2022-08-18 | 13.50 | 13.50 | 13.50 | 13.25 | 13,810 |
| 2022-08-17 | 13.25 | 13.25 | 13.25 | 13.25 | 15,504 |
| 2022-08-16 | 13.25 | 13.25 | 13.25 | 13.25 | 187,914 |
| 2022-08-15 | 13.25 | 13.25 | 13.25 | 13.25 | 185,434 |
| 2022-08-12 | 13.50 | 13.50 | 13.00 | 13.25 | 129,975 |
| 2022-08-11 | 13.50 | 13.50 | 13.50 | 13.50 | 26,314 |
| 2022-08-10 | 13.75 | 13.75 | 13.25 | 13.50 | 362,773 |
| 2022-08-09 | 13.75 | 13.70 | 13.70 | 13.75 | 164,597 |
| 2022-08-08 | 13.75 | 13.75 | 13.75 | 13.75 | 31,339 |
| 2022-08-05 | 14.00 | 14.00 | 13.75 | 13.75 | 389,077 |
| 2022-08-04 | 14.13 | 14.13 | 13.38 | 14.00 | 361,202 |
| 2022-08-03 | 14.75 | 14.35 | 13.75 | 14.15 | 1,355,455 |
| 2022-08-02 | 14.50 | 14.85 | 14.85 | 14.85 | 972,003 |
| 2022-08-01 | 16.00 | 16.00 | 14.80 | 14.80 | 1,363,406 |
| 2022-07-29 | 15.75 | 15.75 | 15.75 | 15.75 | 19,743 |
| 2022-07-28 | 16.00 | 16.00 | 15.75 | 15.75 | 97,355 |
| 2022-07-27 | 16.00 | 16.00 | 16.00 | 16.00 | 31,539 |
| 2022-07-26 | 15.88 | 16.25 | 16.25 | 15.88 | 626,111 |
| 2022-07-25 | 15.88 | 15.88 | 15.88 | 15.88 | 91,001 |
| 2022-07-22 | 16.13 | 16.00 | 16.00 | 15.88 | 468,582 |
| 2022-07-21 | 17.20 | 17.20 | 16.50 | 16.50 | 1,480,591 |
| 2022-07-20 | 14.25 | 17.25 | 14.25 | 16.75 | 3,531,374 |
| 2022-07-19 | 14.00 | 14.40 | 14.40 | 14.40 | 212,844 |
| 2022-07-18 | 13.75 | 14.00 | 13.75 | 14.00 | 98,719 |
| 2022-07-15 | 13.75 | 13.75 | 13.75 | 13.75 | 113,403 |
| 2022-07-14 | 13.88 | 13.88 | 13.75 | 13.75 | 116,503 |
| 2022-07-13 | 14.25 | 14.25 | 13.88 | 13.88 | 464,727 |
| 2022-07-12 | 14.25 | 14.25 | 14.00 | 14.25 | 276,070 |
| 2022-07-11 | 14.00 | 14.25 | 14.00 | 14.25 | 919,725 |
| 2022-07-08 | 13.75 | 14.00 | 13.75 | 14.00 | 1,326,944 |
| 2022-07-07 | 12.38 | 13.75 | 12.38 | 13.75 | 1,088,945 |
| 2022-07-06 | 12.13 | 12.38 | 11.88 | 12.38 | 635,820 |
| 2022-07-05 | 12.50 | 12.50 | 12.13 | 12.13 | 446,958 |
| 2022-07-04 | 12.00 | 12.75 | 12.00 | 12.50 | 633,060 |
| 2022-07-01 | 11.38 | 11.75 | 11.38 | 11.75 | 143,666 |
| 2022-06-30 | 11.50 | 11.50 | 11.38 | 11.38 | 222,613 |
| 2022-06-29 | 11.00 | 11.50 | 11.00 | 11.50 | 266,595 |
| 2022-06-28 | 11.00 | 11.00 | 11.00 | 11.00 | 50,000 |
| 2022-06-27 | 10.63 | 10.63 | 10.63 | 10.63 | 98,525 |
| 2022-06-24 | 11.00 | 11.00 | 10.63 | 10.63 | 176,806 |
| 2022-06-23 | 11.00 | 11.00 | 11.00 | 11.00 | 33,334 |
| 2022-06-22 | 11.00 | 11.00 | 11.00 | 11.00 | 241,035 |
| 2022-06-21 | 10.75 | 11.00 | 10.75 | 11.00 | 552,955 |
| 2022-06-20 | 9.50 | 11.75 | 9.50 | 10.75 | 2,484,516 |
| 2022-06-17 | 9.00 | 9.00 | 9.00 | 9.00 | 274,726 |
| 2022-06-16 | 9.50 | 9.10 | 8.70 | 9.00 | 963,028 |
| 2022-06-15 | 9.50 | 9.50 | 9.50 | 9.50 | 15,751 |
| 2022-06-14 | 9.25 | 9.50 | 9.15 | 9.50 | 190,231 |
| 2022-06-13 | 9.75 | 9.10 | 9.10 | 9.10 | 201,386 |
| 2022-06-10 | 9.50 | 9.75 | 9.50 | 9.75 | 99,174 |
| 2022-06-09 | 9.60 | 9.60 | 9.60 | 9.60 | 262,101 |
| 2022-06-08 | 10.00 | 10.00 | 9.25 | 9.60 | 662,248 |
| 2022-06-07 | 9.75 | 10.00 | 9.75 | 10.00 | 278,999 |
| 2022-06-06 | 9.50 | 9.50 | 9.50 | 9.50 | 143,689 |
| 2022-06-03 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2022-06-02 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2022-06-01 | 9.88 | 9.50 | 9.50 | 9.50 | 88,361 |
| 2022-05-31 | 9.88 | 9.88 | 9.88 | 9.88 | 74,701 |
| 2022-05-30 | 9.88 | 9.88 | 9.88 | 9.88 | 10,497 |
| 2022-05-27 | 9.88 | 9.88 | 9.88 | 9.88 | 152,137 |
| 2022-05-26 | 9.75 | 9.88 | 9.75 | 9.75 | 254,287 |
| 2022-05-25 | 9.90 | 9.90 | 9.75 | 9.75 | 212,980 |
| 2022-05-24 | 10.13 | 10.13 | 9.90 | 9.90 | 109,449 |
| 2022-05-23 | 10.38 | 10.38 | 10.00 | 10.13 | 0 |
| 2022-05-20 | 10.13 | 10.13 | 10.13 | 10.13 | 3,973 |
| 2022-05-19 | 10.25 | 10.25 | 10.13 | 10.13 | 31,399 |
| 2022-05-18 | 10.25 | 10.25 | 10.25 | 10.25 | 88,824 |
| 2022-05-17 | 10.25 | 10.25 | 10.25 | 10.25 | 45,189 |
| 2022-05-16 | 10.25 | 10.25 | 10.25 | 10.25 | 104,311 |
| 2022-05-13 | 10.25 | 10.25 | 10.25 | 10.25 | 302,838 |
| 2022-05-12 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2022-05-11 | 10.25 | 10.25 | 10.13 | 10.25 | 5,624 |
| 2022-05-10 | 10.25 | 10.25 | 10.25 | 10.25 | 39,704 |
| 2022-05-09 | 11.13 | 11.13 | 10.13 | 10.25 | 1,063,402 |
| 2022-05-06 | 11.13 | 11.13 | 11.13 | 11.13 | 177,420 |
| 2022-05-05 | 11.13 | 11.13 | 11.13 | 11.13 | 3,936 |
| 2022-05-04 | 11.13 | 11.13 | 11.13 | 11.13 | 50,708 |
| 2022-05-03 | 11.13 | 11.13 | 11.13 | 11.13 | 141,170 |
| 2022-05-02 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
| 2022-04-29 | 11.13 | 11.13 | 11.13 | 11.13 | 11,255 |
| 2022-04-28 | 11.13 | 11.13 | 11.13 | 11.13 | 188,580 |
| 2022-04-27 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
| 2022-04-26 | 11.13 | 11.13 | 11.13 | 11.13 | 4,000 |
| 2022-04-25 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
| 2022-04-22 | 11.13 | 11.13 | 10.75 | 11.13 | 21,918 |
| 2022-04-21 | 11.13 | 11.13 | 11.13 | 11.13 | 100,500 |
| 2022-04-20 | 11.13 | 11.13 | 11.13 | 11.13 | 412,179 |
| 2022-04-19 | 11.25 | 11.25 | 11.13 | 11.13 | 48,983 |
| 2022-04-18 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 2022-04-15 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 2022-04-14 | 10.50 | 11.25 | 10.50 | 11.25 | 676,397 |
| 2022-04-13 | 10.10 | 10.50 | 10.10 | 10.50 | 610,100 |
| 2022-04-12 | 10.50 | 10.50 | 10.00 | 10.10 | 11,921 |
| 2022-04-11 | 10.75 | 10.75 | 10.50 | 10.50 | 88,099 |
| 2022-04-08 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
| 2022-04-07 | 10.75 | 10.75 | 10.75 | 10.75 | 5,000 |
| 2022-04-06 | 10.75 | 10.75 | 10.75 | 10.75 | 106,908 |
| 2022-04-05 | 11.25 | 11.25 | 11.00 | 11.00 | 65,638 |
| 2022-04-04 | 11.25 | 11.25 | 11.25 | 11.25 | 313,834 |
| 2022-04-01 | 11.13 | 11.38 | 11.13 | 11.25 | 536,516 |
| 2022-03-31 | 11.13 | 11.13 | 11.13 | 11.13 | 904,514 |
| 2022-03-30 | 10.50 | 11.25 | 10.50 | 11.13 | 2,055,657 |
| 2022-03-29 | 10.50 | 10.50 | 10.50 | 10.50 | 45,359 |
| 2022-03-28 | 9.75 | 10.50 | 9.70 | 10.50 | 1,141,835 |
| 2022-03-25 | 9.75 | 9.75 | 9.75 | 9.75 | 212,706 |
| 2022-03-24 | 10.25 | 10.25 | 9.65 | 9.75 | 852,064 |
| 2022-03-23 | 10.25 | 10.00 | 10.00 | 10.00 | 86,635 |
| 2022-03-22 | 10.50 | 10.50 | 10.25 | 10.25 | 354,499 |
| 2022-03-21 | 10.50 | 10.50 | 10.50 | 10.50 | 14,863 |
| 2022-03-18 | 10.50 | 10.50 | 10.50 | 10.50 | 92,401 |
| 2022-03-17 | 10.63 | 11.00 | 10.50 | 10.50 | 366,809 |
| 2022-03-16 | 10.25 | 10.63 | 10.25 | 10.63 | 484,041 |
| 2022-03-15 | 10.25 | 10.25 | 10.25 | 10.25 | 12,339 |
| 2022-03-14 | 10.25 | 10.25 | 10.25 | 10.25 | 24,238 |
| 2022-03-11 | 10.25 | 10.25 | 10.25 | 10.25 | 151,253 |
| 2022-03-10 | 10.25 | 10.25 | 10.25 | 10.25 | 282,130 |
| 2022-03-09 | 10.35 | 10.55 | 9.98 | 9.98 | 259,826 |
| 2022-03-08 | 10.00 | 10.25 | 9.65 | 10.25 | 513,637 |
| 2022-03-07 | 10.63 | 10.25 | 9.65 | 10.00 | 824,575 |
| 2022-03-04 | 11.00 | 11.00 | 10.63 | 10.63 | 260,038 |
| 2022-03-03 | 11.25 | 11.25 | 11.00 | 11.00 | 261,075 |
| 2022-03-02 | 11.13 | 11.25 | 11.13 | 11.25 | 11,564 |
| 2022-03-01 | 11.13 | 11.13 | 11.13 | 11.13 | 51,804 |
| 2022-02-28 | 11.13 | 11.25 | 11.13 | 11.13 | 251,404 |
| 2022-02-25 | 10.63 | 11.13 | 10.00 | 11.13 | 572,207 |
| 2022-02-24 | 11.25 | 11.50 | 10.50 | 10.63 | 655,734 |
| 2022-02-23 | 11.25 | 11.25 | 11.25 | 11.25 | 140,399 |
| 2022-02-22 | 11.50 | 11.50 | 11.25 | 11.25 | 62,686 |
| 2022-02-21 | 11.63 | 11.63 | 11.50 | 11.50 | 75,062 |
| 2022-02-18 | 11.63 | 11.63 | 11.63 | 11.63 | 178,099 |
| 2022-02-17 | 11.63 | 11.63 | 11.63 | 11.63 | 102,448 |
| 2022-02-16 | 11.75 | 11.75 | 11.13 | 11.63 | 853,762 |
| 2022-02-15 | 11.75 | 11.75 | 11.75 | 11.75 | 42,620 |
| 2022-02-14 | 12.25 | 12.25 | 11.75 | 11.75 | 274,483 |
| 2022-02-11 | 12.50 | 12.50 | 12.00 | 12.25 | 171,354 |
| 2022-02-10 | 12.50 | 12.30 | 12.30 | 12.50 | 140,158 |
| 2022-02-09 | 12.25 | 13.00 | 12.25 | 12.50 | 1,024,712 |
| 2022-02-08 | 12.00 | 13.38 | 12.00 | 11.75 | 3,138,693 |
| 2022-02-07 | 11.75 | 11.75 | 11.75 | 11.75 | 363,669 |
| 2022-02-04 | 11.63 | 11.75 | 11.63 | 11.75 | 215,181 |
| 2022-02-03 | 11.50 | 12.25 | 11.50 | 11.63 | 590,739 |
| 2022-02-02 | 10.75 | 11.50 | 10.75 | 11.50 | 179,874 |
| 2022-02-01 | 10.75 | 10.75 | 10.75 | 10.75 | 41,203 |
| 2022-01-31 | 10.75 | 10.75 | 10.75 | 10.75 | 116,888 |
| 2022-01-28 | 11.25 | 11.25 | 10.50 | 10.75 | 844,792 |
| 2022-01-27 | 11.50 | 11.50 | 11.25 | 11.25 | 20,768 |
| 2022-01-26 | 11.50 | 11.50 | 11.50 | 11.50 | 250,389 |
| 2022-01-25 | 11.50 | 11.50 | 11.50 | 11.50 | 40,427 |
| 2022-01-24 | 11.50 | 11.50 | 11.50 | 11.50 | 402,551 |
| 2022-01-21 | 11.50 | 11.50 | 11.50 | 11.50 | 220,619 |
| 2022-01-20 | 11.50 | 11.50 | 11.50 | 11.50 | 189,428 |
| 2022-01-19 | 11.50 | 11.50 | 11.50 | 11.50 | 148,496 |
| 2022-01-18 | 11.50 | 11.50 | 11.50 | 11.50 | 8,952 |
| 2022-01-17 | 11.50 | 11.50 | 11.50 | 11.50 | 73,494 |
| 2022-01-14 | 11.50 | 11.50 | 11.50 | 11.50 | 95,828 |
| 2022-01-13 | 11.50 | 11.50 | 11.50 | 11.50 | 34,803 |
| 2022-01-12 | 11.50 | 11.50 | 11.50 | 11.50 | 77,905 |
| 2022-01-11 | 11.50 | 11.60 | 11.60 | 11.50 | 82,020 |
| 2022-01-10 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2022-01-07 | 11.50 | 11.50 | 11.50 | 11.50 | 2,720 |
| 2022-01-06 | 11.50 | 11.50 | 11.50 | 11.50 | 68,305 |
| 2022-01-05 | 11.50 | 11.50 | 11.50 | 11.50 | 1,541 |
| 2022-01-04 | 11.50 | 11.50 | 11.50 | 11.50 | 261,829 |
| 2022-01-03 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2021-12-31 | 11.50 | 11.50 | 11.50 | 11.50 | 93,190 |
| 2021-12-30 | 11.50 | 11.50 | 11.50 | 11.50 | 110,174 |
| 2021-12-29 | 11.63 | 11.63 | 11.50 | 11.50 | 310,630 |
| 2021-12-28 | 11.63 | 11.63 | 11.63 | 11.63 | 0 |
| 2021-12-27 | 11.63 | 11.63 | 11.63 | 11.63 | 0 |
| 2021-12-24 | 11.63 | 11.63 | 11.63 | 11.63 | 1,408 |
| 2021-12-23 | 11.63 | 11.63 | 11.63 | 11.63 | 68,000 |
| 2021-12-22 | 11.63 | 11.63 | 11.63 | 11.63 | 18,303 |
| 2021-12-21 | 11.63 | 11.63 | 11.63 | 11.63 | 228,052 |
| 2021-12-20 | 11.75 | 11.75 | 11.38 | 11.63 | 373,058 |
| 2021-12-17 | 11.75 | 11.75 | 11.75 | 11.75 | 40,838 |
| 2021-12-16 | 11.50 | 11.75 | 11.50 | 11.75 | 98,639 |
| 2021-12-15 | 11.25 | 11.50 | 11.25 | 11.50 | 139,500 |
| 2021-12-14 | 10.75 | 11.25 | 10.75 | 11.25 | 269,633 |
| 2021-12-13 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
| 2021-12-10 | 10.75 | 10.75 | 10.75 | 10.75 | 108,162 |
| 2021-12-09 | 10.75 | 10.75 | 10.75 | 10.75 | 5,246 |
| 2021-12-08 | 10.50 | 10.75 | 10.00 | 10.75 | 285,944 |
| 2021-12-07 | 10.50 | 9.98 | 9.98 | 10.50 | 71,511 |
| 2021-12-06 | 10.50 | 10.50 | 10.50 | 10.50 | 104,789 |
| 2021-12-03 | 10.50 | 10.50 | 10.50 | 10.50 | 38,652 |
| 2021-12-02 | 10.50 | 10.50 | 10.50 | 10.50 | 77,810 |
| 2021-12-01 | 10.50 | 10.50 | 10.50 | 10.50 | 45,552 |
| 2021-11-30 | 10.50 | 10.50 | 10.50 | 10.50 | 22,099 |
| 2021-11-29 | 10.50 | 11.05 | 11.05 | 10.50 | 166,617 |
| 2021-11-26 | 10.75 | 10.75 | 10.00 | 10.50 | 315,589 |
| 2021-11-25 | 10.75 | 10.75 | 10.50 | 10.75 | 343,010 |
| 2021-11-24 | 11.00 | 11.00 | 10.75 | 10.75 | 182,625 |
| 2021-11-23 | 11.00 | 11.30 | 11.30 | 11.30 | 118,350 |
| 2021-11-22 | 11.00 | 11.00 | 11.00 | 11.00 | 209,405 |
| 2021-11-19 | 11.00 | 11.00 | 11.00 | 11.00 | 55,055 |
| 2021-11-18 | 11.25 | 11.25 | 11.00 | 11.00 | 228,854 |
| 2021-11-17 | 11.50 | 11.50 | 11.25 | 11.25 | 235,746 |
| 2021-11-16 | 11.75 | 11.75 | 11.40 | 11.50 | 135,677 |
| 2021-11-15 | 11.75 | 11.75 | 11.75 | 11.75 | 427,581 |
| 2021-11-12 | 11.25 | 11.75 | 11.25 | 11.75 | 233,479 |
| 2021-11-11 | 11.50 | 11.50 | 11.25 | 11.25 | 94,421 |
| 2021-11-10 | 12.00 | 12.00 | 11.50 | 11.50 | 123,433 |
| 2021-11-09 | 12.00 | 12.00 | 12.00 | 12.00 | 122,996 |
| 2021-11-08 | 11.75 | 12.00 | 11.50 | 12.00 | 75,923 |
| 2021-11-05 | 11.75 | 11.75 | 11.75 | 11.75 | 361,757 |
| 2021-11-04 | 11.50 | 11.75 | 11.00 | 11.75 | 52,255 |
| 2021-11-03 | 12.00 | 12.00 | 11.50 | 11.50 | 130,566 |
| 2021-11-02 | 12.00 | 12.00 | 12.00 | 12.00 | 230,979 |
| 2021-11-01 | 11.75 | 11.75 | 11.75 | 11.75 | 26,975 |
| 2021-10-29 | 11.75 | 11.75 | 11.75 | 11.75 | 26,104 |
| 2021-10-28 | 12.50 | 12.50 | 11.75 | 11.75 | 477,895 |
| 2021-10-27 | 11.50 | 12.75 | 12.40 | 12.75 | 912,131 |
| 2021-10-26 | 11.50 | 11.50 | 11.50 | 11.50 | 60,000 |
| 2021-10-25 | 11.50 | 11.50 | 11.50 | 11.50 | 21,636 |
| 2021-10-22 | 11.50 | 11.50 | 11.50 | 11.50 | 11,742 |
| 2021-10-21 | 11.38 | 11.50 | 11.38 | 11.50 | 142,634 |
| 2021-10-20 | 10.75 | 11.50 | 10.75 | 11.38 | 834,964 |
| 2021-10-19 | 10.50 | 10.75 | 10.50 | 10.75 | 218,731 |
| 2021-10-18 | 10.50 | 10.50 | 10.50 | 10.50 | 51,077 |
| 2021-10-15 | 10.50 | 10.50 | 10.00 | 10.50 | 225,332 |
| 2021-10-14 | 10.50 | 10.50 | 10.50 | 10.50 | 52,959 |
| 2021-10-13 | 10.50 | 10.20 | 10.20 | 10.50 | 60,085 |
| 2021-10-12 | 10.75 | 10.75 | 10.50 | 10.50 | 96,201 |
| 2021-10-11 | 10.75 | 10.75 | 10.75 | 10.75 | 33,683 |
| 2021-10-08 | 10.75 | 10.75 | 10.75 | 10.75 | 213,689 |
| 2021-10-07 | 10.75 | 10.75 | 10.75 | 10.75 | 111,867 |
| 2021-10-06 | 10.75 | 10.75 | 10.50 | 10.75 | 201,065 |
| 2021-10-05 | 10.38 | 10.75 | 10.38 | 10.75 | 273,517 |
| 2021-10-04 | 10.50 | 10.20 | 10.20 | 10.20 | 342,413 |
| 2021-10-01 | 10.63 | 10.63 | 10.38 | 10.50 | 177,618 |
| 2021-09-30 | 10.63 | 10.50 | 10.50 | 10.50 | 80,278 |
| 2021-09-29 | 10.80 | 10.80 | 10.80 | 10.63 | 66,172 |
| 2021-09-28 | 10.63 | 10.63 | 10.50 | 10.63 | 1,000 |
| 2021-09-27 | 11.00 | 11.00 | 10.63 | 10.63 | 224,269 |
| 2021-09-24 | 11.00 | 11.00 | 11.00 | 11.00 | 52,144 |
| 2021-09-23 | 11.13 | 11.13 | 11.00 | 11.00 | 171,536 |
| 2021-09-22 | 11.13 | 11.50 | 10.75 | 11.13 | 460,153 |
| 2021-09-21 | 11.25 | 11.25 | 11.13 | 11.13 | 139,598 |
| 2021-09-20 | 11.25 | 11.25 | 11.25 | 11.25 | 48,123 |
| 2021-09-17 | 11.25 | 11.25 | 11.25 | 11.25 | 102,089 |
| 2021-09-16 | 11.25 | 11.25 | 11.25 | 11.25 | 355,110 |
| 2021-09-15 | 11.25 | 11.25 | 11.25 | 11.25 | 328,444 |
| 2021-09-14 | 11.25 | 11.25 | 11.25 | 11.25 | 136,667 |
| 2021-09-13 | 11.50 | 11.50 | 11.25 | 11.25 | 128,452 |
| 2021-09-10 | 11.50 | 11.50 | 11.50 | 11.50 | 18,675 |
| 2021-09-09 | 11.75 | 11.75 | 11.25 | 11.50 | 559,310 |
| 2021-09-08 | 12.13 | 12.13 | 11.75 | 11.75 | 114,449 |
| 2021-09-07 | 12.25 | 12.25 | 12.13 | 12.13 | 712,735 |
| 2021-09-06 | 12.25 | 12.25 | 12.25 | 12.25 | 132,722 |
| 2021-09-03 | 12.75 | 12.75 | 12.75 | 12.25 | 133,250 |
| 2021-09-02 | 12.25 | 12.25 | 12.25 | 12.25 | 3,000 |
| 2021-09-01 | 12.50 | 12.25 | 12.15 | 12.25 | 59,112 |
| 2021-08-31 | 12.50 | 12.50 | 12.50 | 12.50 | 150,966 |
| 2021-08-30 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2021-08-27 | 12.50 | 12.25 | 12.25 | 12.50 | 62,927 |
| 2021-08-26 | 12.50 | 12.50 | 12.50 | 12.50 | 269,959 |
| 2021-08-25 | 12.50 | 12.50 | 12.50 | 12.50 | 65,791 |
| 2021-08-24 | 12.50 | 12.50 | 12.50 | 12.50 | 104,053 |
| 2021-08-23 | 12.38 | 12.88 | 12.25 | 12.50 | 781,935 |
| 2021-08-20 | 11.75 | 12.63 | 11.75 | 12.38 | 844,287 |
| 2021-08-19 | 11.25 | 11.75 | 11.25 | 11.75 | 374,383 |
| 2021-08-18 | 11.25 | 11.25 | 11.25 | 11.25 | 218,415 |
| 2021-08-17 | 11.25 | 11.25 | 11.25 | 11.25 | 319,333 |
| 2021-08-16 | 11.25 | 11.25 | 11.25 | 11.25 | 314,678 |
| 2021-08-13 | 11.25 | 11.25 | 11.25 | 11.25 | 280,381 |
| 2021-08-12 | 11.25 | 11.25 | 11.25 | 11.25 | 43,724 |
| 2021-08-11 | 11.25 | 11.25 | 10.50 | 11.25 | 0 |
| 2021-08-10 | 11.25 | 11.25 | 11.25 | 11.25 | 35,355 |
| 2021-08-09 | 11.50 | 11.50 | 10.50 | 11.25 | 24,368 |
| 2021-08-06 | 11.50 | 11.50 | 11.50 | 11.50 | 144,401 |
| 2021-08-05 | 11.50 | 11.50 | 11.50 | 11.50 | 185,323 |
| 2021-08-04 | 11.50 | 11.20 | 11.20 | 11.50 | 44,205 |
| 2021-08-03 | 10.50 | 11.50 | 10.50 | 11.50 | 563,514 |
| 2021-08-02 | 11.00 | 11.00 | 11.00 | 11.00 | 155,892 |
| 2021-07-30 | 11.00 | 11.00 | 11.00 | 11.00 | 108,348 |
| 2021-07-29 | 10.75 | 11.00 | 10.75 | 11.00 | 169,842 |
| 2021-07-28 | 10.95 | 10.95 | 10.95 | 10.75 | 82,622 |
| 2021-07-27 | 11.00 | 11.00 | 11.00 | 11.00 | 139,466 |
| 2021-07-26 | 11.00 | 11.00 | 11.00 | 11.00 | 171,643 |
| 2021-07-23 | 11.00 | 11.00 | 11.00 | 11.00 | 22,916 |
| 2021-07-22 | 11.00 | 11.00 | 11.00 | 11.00 | 138,486 |
| 2021-07-21 | 11.00 | 11.00 | 10.50 | 10.75 | 105,279 |
| 2021-07-20 | 11.00 | 11.00 | 11.00 | 11.00 | 57,644 |
| 2021-07-19 | 11.00 | 11.00 | 11.00 | 11.00 | 173,671 |
| 2021-07-16 | 11.00 | 11.00 | 11.00 | 11.00 | 36,588 |
| 2021-07-15 | 11.00 | 11.00 | 11.00 | 11.00 | 14,615 |
| 2021-07-14 | 11.00 | 11.00 | 11.00 | 11.00 | 90,280 |
| 2021-07-13 | 11.50 | 11.50 | 11.00 | 11.00 | 1,621,025 |
| 2021-07-12 | 11.50 | 11.50 | 11.50 | 11.50 | 152,952 |
| 2021-07-09 | 11.50 | 11.50 | 11.50 | 11.50 | 377,106 |
| 2021-07-08 | 11.50 | 11.50 | 11.50 | 11.50 | 116,742 |
| 2021-07-07 | 11.50 | 11.50 | 11.50 | 11.50 | 63,535 |
| 2021-07-06 | 11.50 | 11.50 | 11.00 | 11.50 | 22,377 |
| 2021-07-05 | 11.50 | 11.50 | 11.50 | 11.50 | 116,088 |
| 2021-07-02 | 11.50 | 11.50 | 11.50 | 11.50 | 50,750 |
| 2021-07-01 | 11.50 | 11.50 | 11.00 | 11.50 | 184,016 |
| 2021-06-30 | 10.50 | 11.50 | 10.50 | 11.50 | 335,374 |
| 2021-06-29 | 10.50 | 10.50 | 10.50 | 10.50 | 109,530 |
| 2021-06-28 | 10.50 | 11.00 | 11.00 | 11.00 | 43,372 |
| 2021-06-25 | 11.13 | 11.13 | 10.50 | 10.50 | 393,198 |
| 2021-06-24 | 11.13 | 11.13 | 11.13 | 11.13 | 66,972 |
| 2021-06-23 | 11.13 | 11.13 | 11.13 | 11.13 | 334,401 |
| 2021-06-22 | 11.13 | 11.13 | 11.13 | 11.13 | 94,640 |
| 2021-06-21 | 11.13 | 11.13 | 11.13 | 11.13 | 197,221 |
| 2021-06-18 | 11.75 | 11.75 | 10.75 | 11.13 | 773,234 |
| 2021-06-17 | 12.38 | 12.38 | 11.75 | 11.75 | 261,384 |
| 2021-06-16 | 11.75 | 11.75 | 11.75 | 11.75 | 139,096 |
| 2021-06-15 | 11.75 | 11.75 | 11.75 | 11.75 | 231,130 |
| 2021-06-14 | 11.75 | 11.75 | 11.75 | 11.75 | 154,028 |
| 2021-06-11 | 12.00 | 12.00 | 11.50 | 11.75 | 283,166 |
| 2021-06-10 | 11.25 | 12.00 | 11.25 | 12.00 | 646,026 |
| 2021-06-09 | 10.75 | 11.70 | 11.25 | 11.25 | 1,747,072 |
| 2021-06-08 | 12.00 | 12.75 | 10.75 | 10.75 | 1,792,142 |
| 2021-06-07 | 10.25 | 12.10 | 12.10 | 12.10 | 4,245,131 |
| 2021-06-04 | 9.00 | 10.25 | 9.00 | 10.25 | 1,313,909 |
| 2021-06-03 | 9.00 | 9.00 | 9.00 | 9.00 | 317,288 |
| 2021-06-02 | 9.00 | 9.00 | 9.00 | 9.00 | 137,847 |
| 2021-06-01 | 9.00 | 9.00 | 9.00 | 9.00 | 22,964 |
| 2021-05-28 | 9.00 | 9.00 | 9.00 | 9.00 | 66,386 |
| 2021-05-27 | 8.75 | 9.00 | 8.75 | 9.00 | 142,176 |
| 2021-05-26 | 8.75 | 8.75 | 8.75 | 8.75 | 52,370 |