Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-01 | 334.00 | 334.00 | 324.20 | 330.00 | 574,598 |
| 2026-04-30 | 321.00 | 329.80 | 321.00 | 329.20 | 1,117,326 |
| 2026-04-29 | 328.60 | 334.60 | 323.60 | 325.60 | 2,801,185 |
| 2026-04-28 | 340.00 | 340.00 | 331.00 | 336.40 | 2,448,473 |
| 2026-04-27 | 333.20 | 339.40 | 333.20 | 337.20 | 1,380,565 |
| 2026-04-24 | 333.00 | 338.00 | 329.20 | 335.80 | 1,496,025 |
| 2026-04-23 | 330.00 | 334.80 | 329.80 | 334.80 | 580,800 |
| 2026-04-22 | 332.00 | 335.60 | 331.60 | 333.80 | 1,291,789 |
| 2026-04-21 | 332.60 | 337.40 | 330.80 | 332.80 | 898,234 |
| 2026-04-20 | 345.00 | 345.00 | 331.80 | 333.40 | 583,979 |
| 2026-04-17 | 326.00 | 344.00 | 326.00 | 344.00 | 1,235,826 |
| 2026-04-16 | 334.20 | 337.20 | 330.80 | 330.80 | 1,200,747 |
| 2026-04-15 | 328.40 | 330.80 | 327.00 | 330.20 | 1,278,268 |
| 2026-04-14 | 316.80 | 330.00 | 316.80 | 328.80 | 484,270 |
| 2026-04-13 | 311.80 | 316.20 | 311.80 | 315.20 | 520,911 |
| 2026-04-10 | 312.20 | 320.80 | 312.20 | 316.00 | 678,068 |
| 2026-04-09 | 317.80 | 318.20 | 313.80 | 316.00 | 610,463 |
| 2026-04-08 | 311.40 | 322.20 | 311.20 | 317.80 | 939,515 |
| 2026-04-07 | 298.20 | 304.20 | 297.20 | 297.80 | 653,590 |
| 2026-04-06 | 303.60 | 303.60 | 303.60 | 303.60 | 0 |
| 2026-04-03 | 303.60 | 303.60 | 303.60 | 303.60 | 0 |
| 2026-04-02 | 297.40 | 303.60 | 295.20 | 303.60 | 854,866 |
| 2026-04-01 | 302.00 | 303.20 | 298.20 | 301.80 | 955,887 |
| 2026-03-31 | 290.00 | 299.20 | 290.00 | 294.60 | 1,668,448 |
| 2026-03-30 | 291.60 | 294.00 | 289.40 | 293.80 | 1,564,284 |
| 2026-03-27 | 304.60 | 304.60 | 292.00 | 293.80 | 1,171,069 |
| 2026-03-26 | 304.00 | 304.20 | 300.60 | 302.60 | 1,829,722 |
| 2026-03-25 | 317.60 | 317.80 | 312.80 | 314.20 | 3,195,240 |
| 2026-03-24 | 321.40 | 321.40 | 313.00 | 314.00 | 1,503,128 |
| 2026-03-23 | 314.60 | 324.80 | 307.40 | 316.20 | 2,055,863 |
| 2026-03-20 | 320.00 | 333.20 | 320.00 | 320.60 | 2,043,739 |
| 2026-03-19 | 330.60 | 330.60 | 322.20 | 322.20 | 581,330 |
| 2026-03-18 | 336.20 | 341.20 | 332.80 | 335.40 | 813,512 |
| 2026-03-17 | 330.00 | 336.60 | 326.80 | 333.20 | 1,704,266 |
| 2026-03-16 | 322.20 | 333.40 | 319.00 | 328.60 | 659,225 |
| 2026-03-13 | 315.00 | 322.40 | 314.00 | 315.60 | 1,233,390 |
| 2026-03-12 | 321.20 | 324.40 | 318.40 | 322.20 | 1,171,740 |
| 2026-03-11 | 338.00 | 338.00 | 322.60 | 325.00 | 843,987 |
| 2026-03-10 | 331.00 | 333.80 | 328.00 | 332.60 | 667,681 |
| 2026-03-09 | 327.00 | 330.80 | 318.80 | 322.40 | 1,708,799 |
| 2026-03-06 | 350.00 | 350.00 | 335.80 | 335.80 | 1,561,734 |
| 2026-03-05 | 340.60 | 351.20 | 340.60 | 343.00 | 1,023,595 |
| 2026-03-04 | 344.80 | 350.00 | 341.20 | 348.20 | 996,886 |
| 2026-03-03 | 352.00 | 356.80 | 342.60 | 343.20 | 907,318 |
| 2026-03-02 | 363.80 | 366.40 | 358.80 | 359.60 | 497,317 |
| 2026-02-27 | 369.00 | 372.20 | 366.80 | 368.20 | 1,697,392 |
| 2026-02-26 | 373.00 | 373.00 | 363.80 | 368.40 | 1,778,366 |
| 2026-02-25 | 355.60 | 371.40 | 352.60 | 370.80 | 4,599,523 |
| 2026-02-24 | 365.00 | 365.00 | 346.60 | 349.00 | 1,231,307 |
| 2026-02-23 | 360.40 | 362.00 | 356.80 | 358.40 | 1,180,885 |
| 2026-02-20 | 360.00 | 362.60 | 357.80 | 357.80 | 1,532,420 |
| 2026-02-19 | 360.00 | 360.00 | 356.20 | 358.80 | 1,370,846 |
| 2026-02-18 | 358.00 | 358.60 | 355.00 | 356.80 | 425,691 |
| 2026-02-17 | 346.00 | 355.40 | 346.00 | 355.40 | 806,560 |
| 2026-02-16 | 350.00 | 353.60 | 348.00 | 349.20 | 386,451 |
| 2026-02-13 | 358.00 | 358.00 | 348.00 | 349.00 | 1,007,920 |
| 2026-02-12 | 357.40 | 357.40 | 342.80 | 354.00 | 1,341,684 |
| 2026-02-11 | 354.60 | 355.00 | 349.40 | 349.60 | 908,690 |
| 2026-02-10 | 355.00 | 356.40 | 346.00 | 355.00 | 929,770 |
| 2026-02-09 | 354.80 | 354.80 | 343.20 | 348.40 | 1,579,008 |
| 2026-02-06 | 360.00 | 360.00 | 348.80 | 350.20 | 347,982 |
| 2026-02-05 | 356.60 | 357.80 | 349.60 | 354.20 | 1,094,262 |
| 2026-02-04 | 352.40 | 358.60 | 352.40 | 358.60 | 1,525,485 |
| 2026-02-03 | 350.20 | 358.80 | 350.20 | 352.80 | 729,863 |
| 2026-02-02 | 352.80 | 359.60 | 350.40 | 355.80 | 769,791 |
| 2026-01-30 | 362.40 | 362.40 | 353.20 | 354.60 | 547,623 |
| 2026-01-29 | 355.60 | 360.80 | 355.60 | 358.60 | 637,886 |
| 2026-01-28 | 353.00 | 354.80 | 349.60 | 354.80 | 520,551 |
| 2026-01-27 | 347.00 | 350.00 | 345.00 | 350.00 | 637,723 |
| 2026-01-26 | 330.00 | 347.00 | 330.00 | 346.00 | 528,076 |
| 2026-01-23 | 335.20 | 340.60 | 335.20 | 338.80 | 497,654 |
| 2026-01-22 | 333.40 | 339.60 | 332.60 | 336.40 | 682,093 |
| 2026-01-21 | 330.40 | 335.00 | 329.20 | 332.60 | 342,568 |
| 2026-01-20 | 332.00 | 334.20 | 330.60 | 331.60 | 382,686 |
| 2026-01-19 | 336.60 | 338.90 | 333.20 | 337.20 | 247,481 |
| 2026-01-16 | 350.00 | 350.00 | 339.60 | 340.80 | 597,581 |
| 2026-01-15 | 330.00 | 343.20 | 330.00 | 342.00 | 533,152 |
| 2026-01-14 | 342.00 | 342.00 | 331.00 | 336.60 | 320,053 |
| 2026-01-13 | 340.20 | 345.00 | 335.80 | 335.80 | 421,389 |
| 2026-01-12 | 348.60 | 349.20 | 344.60 | 344.60 | 924,902 |
| 2026-01-09 | 345.00 | 351.00 | 344.80 | 348.20 | 2,326,586 |
| 2026-01-08 | 342.40 | 347.20 | 340.60 | 347.20 | 741,051 |
| 2026-01-07 | 335.00 | 345.20 | 332.80 | 342.40 | 760,029 |
| 2026-01-06 | 329.00 | 338.40 | 329.00 | 334.00 | 874,870 |
| 2026-01-05 | 325.00 | 331.80 | 324.00 | 330.20 | 927,714 |
| 2026-01-02 | 329.80 | 330.00 | 325.20 | 326.60 | 319,510 |
| 2026-01-01 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-12-31 | 325.00 | 330.00 | 325.00 | 330.00 | 383,877 |
| 2025-12-30 | 325.00 | 330.00 | 325.00 | 327.60 | 406,366 |
| 2025-12-29 | 321.00 | 328.00 | 320.20 | 326.00 | 353,348 |
| 2025-12-26 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
| 2025-12-25 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
| 2025-12-24 | 319.00 | 324.60 | 319.00 | 321.00 | 193,628 |
| 2025-12-23 | 324.60 | 324.80 | 320.80 | 322.00 | 394,744 |
| 2025-12-22 | 321.40 | 325.00 | 320.40 | 323.40 | 493,027 |
| 2025-12-19 | 311.40 | 328.60 | 311.40 | 317.00 | 5,573,950 |
| 2025-12-18 | 318.00 | 320.00 | 312.60 | 320.00 | 1,222,325 |
| 2025-12-17 | 316.40 | 317.00 | 310.40 | 312.20 | 992,305 |
| 2025-12-16 | 305.40 | 312.20 | 305.40 | 308.40 | 534,559 |
| 2025-12-15 | 301.20 | 313.20 | 301.20 | 310.60 | 349,465 |
| 2025-12-12 | 312.80 | 312.80 | 307.60 | 308.80 | 454,393 |
| 2025-12-11 | 300.00 | 312.00 | 300.00 | 307.40 | 405,832 |
| 2025-12-10 | 307.40 | 309.20 | 305.00 | 306.40 | 445,986 |
| 2025-12-09 | 316.60 | 316.60 | 306.00 | 307.80 | 774,484 |
| 2025-12-08 | 317.20 | 318.00 | 308.40 | 311.60 | 662,584 |
| 2025-12-05 | 327.80 | 327.80 | 317.40 | 318.00 | 916,289 |
| 2025-12-04 | 318.00 | 321.00 | 317.20 | 318.00 | 1,149,685 |
| 2025-12-03 | 321.00 | 321.00 | 316.80 | 317.60 | 959,526 |
| 2025-12-02 | 325.60 | 325.60 | 318.80 | 321.00 | 725,072 |
| 2025-12-01 | 322.60 | 323.00 | 319.00 | 320.00 | 271,278 |
| 2025-11-28 | 326.00 | 326.00 | 320.20 | 325.20 | 460,673 |
| 2025-11-27 | 319.40 | 323.60 | 316.20 | 323.60 | 475,192 |
| 2025-11-26 | 312.60 | 319.40 | 308.80 | 317.20 | 1,913,786 |
| 2025-11-25 | 310.00 | 314.40 | 307.40 | 314.40 | 679,591 |
| 2025-11-24 | 312.00 | 312.00 | 305.20 | 308.00 | 3,566,154 |
| 2025-11-21 | 288.40 | 309.20 | 287.60 | 309.20 | 1,448,792 |
| 2025-11-20 | 296.00 | 296.20 | 288.60 | 288.60 | 729,422 |
| 2025-11-19 | 302.60 | 302.60 | 292.60 | 293.20 | 871,983 |
| 2025-11-18 | 296.80 | 298.60 | 295.20 | 297.20 | 538,359 |
| 2025-11-17 | 308.80 | 308.80 | 300.20 | 300.20 | 743,104 |
| 2025-11-14 | 312.00 | 313.80 | 300.60 | 303.00 | 642,768 |
| 2025-11-13 | 312.60 | 315.60 | 312.20 | 312.80 | 441,678 |
| 2025-11-12 | 312.00 | 318.00 | 312.00 | 313.20 | 1,581,377 |
| 2025-11-11 | 313.60 | 317.00 | 309.80 | 316.20 | 959,719 |
| 2025-11-10 | 315.20 | 315.20 | 309.20 | 309.80 | 379,582 |
| 2025-11-07 | 316.60 | 316.60 | 307.60 | 309.40 | 394,880 |
| 2025-11-06 | 307.60 | 312.80 | 307.60 | 311.20 | 630,009 |
| 2025-11-05 | 309.80 | 309.80 | 300.60 | 307.40 | 1,432,580 |
| 2025-11-04 | 301.40 | 307.00 | 299.60 | 302.60 | 688,982 |
| 2025-11-03 | 298.40 | 305.80 | 298.40 | 303.00 | 317,495 |
| 2025-10-31 | 303.00 | 307.00 | 303.00 | 305.20 | 733,182 |
| 2025-10-30 | 314.20 | 314.20 | 304.40 | 306.80 | 350,890 |
| 2025-10-29 | 313.60 | 315.20 | 310.40 | 312.00 | 583,238 |
| 2025-10-28 | 315.00 | 315.00 | 307.60 | 310.40 | 647,447 |
| 2025-10-27 | 310.00 | 313.40 | 306.40 | 311.00 | 758,556 |
| 2025-10-24 | 309.40 | 310.00 | 302.80 | 310.00 | 627,886 |
| 2025-10-23 | 305.60 | 308.20 | 301.80 | 308.20 | 909,737 |
| 2025-10-22 | 291.00 | 304.00 | 291.00 | 303.60 | 1,127,863 |
| 2025-10-21 | 300.00 | 300.00 | 292.60 | 296.00 | 820,097 |
| 2025-10-20 | 291.00 | 300.20 | 291.00 | 299.40 | 443,634 |
| 2025-10-17 | 300.60 | 304.00 | 294.60 | 297.00 | 747,110 |
| 2025-10-16 | 299.00 | 299.20 | 295.00 | 297.80 | 747,311 |
| 2025-10-15 | 293.80 | 297.80 | 292.00 | 297.60 | 453,225 |
| 2025-10-14 | 295.20 | 295.80 | 291.60 | 295.40 | 326,251 |
| 2025-10-13 | 280.40 | 293.80 | 280.40 | 293.00 | 382,668 |
| 2025-10-10 | 290.60 | 292.00 | 286.80 | 289.00 | 669,262 |
| 2025-10-09 | 281.80 | 291.00 | 281.80 | 290.40 | 1,068,664 |
| 2025-10-08 | 284.60 | 285.80 | 282.40 | 285.20 | 716,906 |
| 2025-10-07 | 288.00 | 288.20 | 285.20 | 285.20 | 348,582 |
| 2025-10-06 | 294.80 | 294.80 | 287.20 | 288.20 | 484,152 |
| 2025-10-03 | 282.80 | 294.80 | 282.80 | 293.60 | 419,992 |
| 2025-10-02 | 295.40 | 295.40 | 289.00 | 289.80 | 918,704 |
| 2025-10-01 | 293.40 | 293.40 | 288.20 | 291.60 | 482,303 |
| 2025-09-30 | 284.40 | 290.60 | 284.40 | 290.60 | 1,270,415 |
| 2025-09-29 | 285.60 | 289.80 | 285.60 | 289.00 | 442,336 |
| 2025-09-26 | 288.00 | 289.00 | 284.40 | 285.80 | 546,423 |
| 2025-09-25 | 287.00 | 290.80 | 287.00 | 287.80 | 741,790 |
| 2025-09-24 | 295.00 | 295.00 | 291.80 | 292.20 | 571,442 |
| 2025-09-23 | 291.00 | 294.80 | 290.80 | 293.00 | 1,300,986 |
| 2025-09-22 | 294.00 | 294.00 | 290.00 | 291.20 | 875,556 |
| 2025-09-19 | 292.00 | 295.40 | 290.00 | 293.20 | 3,036,751 |
| 2025-09-18 | 289.40 | 292.00 | 286.60 | 292.00 | 709,660 |
| 2025-09-17 | 283.00 | 286.80 | 282.40 | 286.80 | 452,969 |
| 2025-09-16 | 288.60 | 288.60 | 283.00 | 283.00 | 1,481,701 |
| 2025-09-15 | 283.80 | 291.60 | 283.80 | 287.00 | 1,095,077 |
| 2025-09-12 | 284.00 | 290.00 | 284.00 | 287.40 | 932,972 |
| 2025-09-11 | 285.60 | 289.00 | 283.20 | 288.40 | 976,042 |
| 2025-09-10 | 287.20 | 287.20 | 281.20 | 284.00 | 763,874 |
| 2025-09-09 | 278.00 | 283.60 | 278.00 | 280.40 | 978,084 |
| 2025-09-08 | 278.20 | 282.60 | 274.60 | 281.00 | 866,876 |
| 2025-09-05 | 268.80 | 274.20 | 268.00 | 274.20 | 523,699 |
| 2025-09-04 | 265.60 | 271.00 | 264.20 | 267.80 | 1,289,495 |
| 2025-09-03 | 271.00 | 275.60 | 268.80 | 274.20 | 1,140,755 |
| 2025-09-02 | 285.80 | 286.20 | 270.60 | 271.00 | 931,929 |
| 2025-09-01 | 289.80 | 289.80 | 284.40 | 285.60 | 293,819 |
| 2025-08-29 | 286.00 | 289.60 | 285.20 | 287.00 | 916,267 |
| 2025-08-28 | 290.20 | 291.60 | 286.80 | 289.00 | 537,672 |
| 2025-08-27 | 299.00 | 299.00 | 287.80 | 290.20 | 622,497 |
| 2025-08-26 | 292.60 | 293.60 | 288.00 | 292.00 | 548,030 |
| 2025-08-25 | 292.40 | 292.40 | 292.40 | 292.40 | 0 |
| 2025-08-22 | 289.00 | 292.60 | 287.20 | 292.40 | 289,332 |
| 2025-08-21 | 292.00 | 292.80 | 287.80 | 289.20 | 464,248 |
| 2025-08-20 | 289.00 | 293.00 | 289.00 | 292.80 | 450,422 |
| 2025-08-19 | 290.20 | 293.00 | 290.00 | 292.00 | 869,775 |
| 2025-08-18 | 290.20 | 295.80 | 290.20 | 291.40 | 625,271 |
| 2025-08-15 | 293.00 | 296.60 | 293.00 | 293.20 | 556,681 |
| 2025-08-14 | 296.80 | 298.20 | 292.80 | 295.80 | 552,816 |
| 2025-08-13 | 303.60 | 303.60 | 296.40 | 296.60 | 526,611 |
| 2025-08-12 | 305.00 | 305.00 | 295.20 | 296.00 | 498,216 |
| 2025-08-11 | 306.20 | 306.20 | 297.00 | 297.80 | 478,076 |
| 2025-08-08 | 300.20 | 301.20 | 298.40 | 300.80 | 589,573 |
| 2025-08-07 | 307.60 | 307.60 | 298.00 | 300.00 | 842,350 |
| 2025-08-06 | 305.40 | 305.40 | 299.40 | 300.00 | 826,927 |
| 2025-08-05 | 306.40 | 306.40 | 298.00 | 299.20 | 781,250 |
| 2025-08-04 | 294.40 | 301.20 | 294.20 | 301.20 | 2,060,633 |
| 2025-08-01 | 294.60 | 298.00 | 291.80 | 294.40 | 2,636,089 |
| 2025-07-31 | 288.20 | 310.00 | 287.60 | 297.00 | 1,787,987 |
| 2025-07-30 | 298.20 | 301.00 | 293.40 | 294.40 | 413,382 |
| 2025-07-29 | 298.60 | 301.80 | 297.60 | 298.20 | 567,567 |
| 2025-07-28 | 299.00 | 300.60 | 296.80 | 299.40 | 720,416 |
| 2025-07-25 | 303.80 | 303.80 | 295.60 | 298.60 | 472,749 |
| 2025-07-24 | 304.00 | 304.00 | 293.60 | 300.00 | 530,201 |
| 2025-07-23 | 302.00 | 302.40 | 298.60 | 301.20 | 376,976 |
| 2025-07-22 | 296.20 | 301.60 | 296.20 | 299.60 | 435,236 |
| 2025-07-21 | 295.20 | 298.00 | 291.40 | 298.00 | 579,258 |
| 2025-07-18 | 289.20 | 291.40 | 288.00 | 290.40 | 564,910 |
| 2025-07-17 | 286.60 | 288.60 | 283.80 | 288.00 | 444,934 |
| 2025-07-16 | 286.80 | 293.20 | 285.00 | 286.00 | 600,330 |
| 2025-07-15 | 287.60 | 296.60 | 287.60 | 290.00 | 933,632 |
| 2025-07-14 | 284.60 | 291.60 | 284.60 | 291.60 | 505,913 |
| 2025-07-11 | 282.00 | 290.00 | 282.00 | 288.60 | 1,128,365 |
| 2025-07-10 | 292.80 | 295.40 | 287.60 | 289.60 | 849,113 |
| 2025-07-09 | 289.20 | 295.00 | 288.80 | 292.80 | 568,366 |
| 2025-07-08 | 293.20 | 294.00 | 291.00 | 293.80 | 667,678 |
| 2025-07-07 | 297.60 | 297.60 | 292.40 | 293.60 | 418,751 |
| 2025-07-04 | 288.60 | 295.00 | 288.60 | 293.80 | 1,025,964 |
| 2025-07-03 | 291.80 | 297.40 | 291.80 | 295.40 | 712,473 |
| 2025-07-02 | 300.80 | 305.40 | 289.80 | 290.20 | 1,364,853 |
| 2025-07-01 | 299.60 | 303.80 | 299.60 | 303.80 | 1,576,697 |
| 2025-06-30 | 295.80 | 305.40 | 295.80 | 299.00 | 722,654 |
| 2025-06-27 | 300.40 | 304.60 | 298.40 | 303.60 | 896,354 |
| 2025-06-26 | 294.40 | 301.60 | 292.00 | 298.40 | 552,222 |
| 2025-06-25 | 298.80 | 298.80 | 291.20 | 291.20 | 625,192 |
| 2025-06-24 | 296.60 | 299.20 | 294.00 | 294.00 | 1,624,197 |
| 2025-06-23 | 295.00 | 295.40 | 292.20 | 293.20 | 377,593 |
| 2025-06-20 | 293.80 | 298.00 | 293.00 | 295.00 | 2,812,061 |
| 2025-06-19 | 286.40 | 294.40 | 286.40 | 292.80 | 489,903 |
| 2025-06-18 | 290.20 | 295.40 | 290.20 | 294.40 | 1,428,806 |
| 2025-06-17 | 293.60 | 293.80 | 289.60 | 293.40 | 607,508 |
| 2025-06-16 | 290.20 | 294.00 | 289.80 | 293.60 | 674,450 |
| 2025-06-13 | 290.40 | 295.60 | 289.20 | 292.00 | 1,102,147 |
| 2025-06-12 | 288.40 | 297.80 | 288.40 | 296.60 | 504,473 |
| 2025-06-11 | 288.40 | 296.00 | 288.40 | 295.20 | 1,239,415 |
| 2025-06-10 | 290.00 | 293.20 | 290.00 | 291.40 | 476,543 |
| 2025-06-09 | 295.20 | 297.40 | 292.80 | 292.80 | 675,591 |
| 2025-06-06 | 291.20 | 296.40 | 290.40 | 296.40 | 823,535 |
| 2025-06-05 | 281.60 | 290.00 | 278.40 | 290.00 | 2,125,744 |
| 2025-06-04 | 279.80 | 283.60 | 273.60 | 277.40 | 971,192 |
| 2025-06-03 | 277.60 | 286.40 | 277.60 | 282.20 | 898,753 |
| 2025-06-02 | 278.00 | 284.60 | 278.00 | 284.20 | 730,454 |
| 2025-05-30 | 289.00 | 289.00 | 282.40 | 283.00 | 2,433,471 |
| 2025-05-29 | 283.60 | 285.00 | 280.80 | 284.00 | 1,983,076 |
| 2025-05-28 | 274.20 | 282.20 | 274.20 | 282.00 | 1,634,929 |
| 2025-05-27 | 269.00 | 275.40 | 268.60 | 274.40 | 2,074,577 |
| 2025-05-26 | 267.40 | 267.40 | 267.40 | 267.40 | 0 |
| 2025-05-23 | 270.40 | 272.60 | 265.40 | 267.40 | 744,846 |
| 2025-05-22 | 265.20 | 270.40 | 265.20 | 269.40 | 625,523 |
| 2025-05-21 | 275.60 | 275.60 | 266.20 | 270.80 | 1,209,423 |
| 2025-05-20 | 275.40 | 275.40 | 267.20 | 268.80 | 647,358 |
| 2025-05-19 | 269.80 | 271.60 | 265.40 | 268.00 | 687,559 |
| 2025-05-16 | 274.80 | 274.80 | 268.80 | 271.60 | 782,108 |
| 2025-05-15 | 258.60 | 270.00 | 258.60 | 270.00 | 1,012,827 |
| 2025-05-14 | 261.20 | 265.40 | 260.80 | 262.00 | 1,555,203 |
| 2025-05-13 | 252.40 | 266.00 | 252.40 | 263.00 | 1,644,986 |
| 2025-05-12 | 249.60 | 260.80 | 249.60 | 259.60 | 711,240 |
| 2025-05-09 | 247.20 | 256.00 | 247.20 | 255.00 | 696,127 |
| 2025-05-08 | 251.60 | 256.40 | 251.00 | 254.00 | 844,913 |
| 2025-05-07 | 259.60 | 259.60 | 255.00 | 256.20 | 998,109 |
| 2025-05-06 | 260.00 | 260.40 | 256.40 | 258.20 | 886,047 |
| 2025-05-05 | 257.60 | 257.60 | 257.60 | 257.60 | 0 |
| 2025-05-02 | 249.40 | 259.00 | 249.40 | 257.60 | 318,362 |
| 2025-05-01 | 252.20 | 256.60 | 251.00 | 255.80 | 377,437 |
| 2025-04-30 | 244.60 | 252.60 | 244.60 | 252.60 | 1,303,939 |
| 2025-04-29 | 245.60 | 252.40 | 245.60 | 249.40 | 745,440 |
| 2025-04-28 | 250.00 | 252.00 | 249.60 | 250.60 | 430,259 |
| 2025-04-25 | 249.00 | 251.40 | 247.80 | 250.40 | 639,165 |
| 2025-04-24 | 251.00 | 251.60 | 246.80 | 248.00 | 1,006,424 |
| 2025-04-23 | 259.60 | 260.60 | 254.00 | 256.40 | 1,512,300 |
| 2025-04-22 | 254.20 | 257.20 | 253.40 | 256.20 | 1,256,407 |
| 2025-04-21 | 254.40 | 254.40 | 254.40 | 254.40 | 0 |
| 2025-04-18 | 254.40 | 254.40 | 254.40 | 254.40 | 0 |
| 2025-04-17 | 252.60 | 254.40 | 249.00 | 254.40 | 444,344 |
| 2025-04-16 | 250.80 | 252.60 | 247.20 | 252.40 | 694,678 |
| 2025-04-15 | 242.20 | 249.80 | 242.20 | 249.60 | 1,474,549 |
| 2025-04-14 | 241.60 | 243.40 | 237.80 | 242.40 | 818,606 |
| 2025-04-11 | 231.40 | 236.60 | 230.20 | 234.20 | 1,763,568 |
| 2025-04-10 | 235.00 | 239.00 | 230.80 | 231.40 | 2,824,356 |
| 2025-04-09 | 229.20 | 231.20 | 220.00 | 224.00 | 895,918 |
| 2025-04-08 | 225.20 | 235.60 | 221.20 | 235.00 | 2,177,009 |
| 2025-04-07 | 231.80 | 234.60 | 219.60 | 220.40 | 3,321,722 |
| 2025-04-04 | 250.00 | 250.00 | 231.60 | 233.80 | 1,400,643 |
| 2025-04-03 | 249.80 | 249.80 | 241.40 | 248.60 | 993,309 |
| 2025-04-02 | 250.00 | 250.00 | 243.40 | 246.00 | 1,127,437 |
| 2025-04-01 | 245.80 | 249.60 | 245.80 | 248.00 | 717,156 |
| 2025-03-31 | 258.00 | 258.00 | 246.80 | 246.80 | 1,124,246 |
| 2025-03-28 | 248.00 | 253.40 | 248.00 | 253.00 | 819,765 |
| 2025-03-27 | 253.40 | 255.60 | 250.20 | 250.20 | 1,495,271 |
| 2025-03-26 | 252.00 | 254.80 | 250.60 | 254.40 | 1,755,582 |
| 2025-03-25 | 249.60 | 254.40 | 249.60 | 251.60 | 708,919 |
| 2025-03-24 | 250.40 | 258.60 | 250.40 | 252.40 | 712,742 |
| 2025-03-21 | 254.40 | 256.00 | 253.40 | 255.80 | 1,483,047 |
| 2025-03-20 | 249.80 | 255.20 | 249.80 | 254.80 | 1,787,485 |
| 2025-03-19 | 250.00 | 253.20 | 250.00 | 250.60 | 659,301 |
| 2025-03-18 | 252.00 | 254.80 | 250.40 | 252.00 | 918,143 |
| 2025-03-17 | 248.40 | 251.00 | 247.60 | 250.80 | 903,984 |
| 2025-03-14 | 245.20 | 249.40 | 244.00 | 249.40 | 1,264,524 |
| 2025-03-13 | 247.80 | 250.00 | 243.60 | 244.40 | 2,294,351 |
| 2025-03-12 | 254.00 | 254.00 | 249.00 | 249.80 | 1,015,491 |
| 2025-03-11 | 250.00 | 257.60 | 250.00 | 251.80 | 1,447,925 |
| 2025-03-10 | 259.00 | 259.00 | 254.80 | 255.40 | 917,438 |
| 2025-03-07 | 258.00 | 259.60 | 253.80 | 257.80 | 1,872,563 |
| 2025-03-06 | 261.40 | 262.00 | 256.00 | 257.80 | 1,351,745 |
| 2025-03-05 | 272.40 | 272.40 | 257.20 | 260.20 | 946,335 |
| 2025-03-04 | 267.20 | 270.20 | 264.80 | 264.80 | 1,341,266 |
| 2025-03-03 | 272.00 | 273.20 | 269.40 | 270.00 | 654,001 |
| 2025-02-28 | 271.60 | 275.20 | 269.60 | 272.40 | 2,096,533 |
| 2025-02-27 | 269.20 | 275.60 | 269.20 | 274.00 | 757,616 |
| 2025-02-26 | 285.00 | 291.60 | 268.00 | 272.40 | 2,959,993 |
| 2025-02-25 | 288.00 | 292.60 | 287.80 | 289.40 | 1,210,392 |
| 2025-02-24 | 288.00 | 292.80 | 287.20 | 288.60 | 808,667 |
| 2025-02-21 | 288.00 | 293.40 | 288.00 | 288.20 | 574,627 |
| 2025-02-20 | 289.60 | 292.40 | 287.00 | 289.20 | 651,434 |
| 2025-02-19 | 290.00 | 291.60 | 287.20 | 288.80 | 543,928 |
| 2025-02-18 | 290.80 | 292.20 | 288.80 | 291.20 | 366,605 |
| 2025-02-17 | 290.00 | 292.60 | 289.60 | 290.20 | 327,831 |
| 2025-02-14 | 295.00 | 295.00 | 288.80 | 292.80 | 405,977 |
| 2025-02-13 | 292.00 | 293.20 | 289.60 | 290.60 | 737,659 |
| 2025-02-12 | 290.00 | 294.60 | 287.40 | 290.80 | 442,532 |
| 2025-02-11 | 288.00 | 291.00 | 288.00 | 289.40 | 497,056 |
| 2025-02-10 | 288.00 | 292.00 | 287.80 | 291.60 | 321,643 |
| 2025-02-07 | 292.00 | 294.40 | 286.00 | 286.20 | 636,429 |
| 2025-02-06 | 292.00 | 295.60 | 289.20 | 292.20 | 875,641 |
| 2025-02-05 | 280.00 | 290.60 | 280.00 | 290.00 | 958,882 |
| 2025-02-04 | 277.40 | 283.20 | 277.40 | 280.60 | 352,193 |
| 2025-02-03 | 283.40 | 284.20 | 278.60 | 280.80 | 1,343,029 |
| 2025-01-31 | 281.80 | 285.20 | 280.40 | 285.20 | 724,748 |
| 2025-01-30 | 273.80 | 284.00 | 273.80 | 282.00 | 544,507 |
| 2025-01-29 | 277.00 | 282.40 | 276.40 | 278.80 | 903,113 |
| 2025-01-28 | 276.20 | 285.60 | 276.20 | 284.20 | 1,184,267 |
| 2025-01-27 | 272.60 | 280.40 | 272.60 | 277.20 | 1,684,525 |
| 2025-01-24 | 284.60 | 286.00 | 274.00 | 274.80 | 767,070 |
| 2025-01-23 | 282.00 | 284.40 | 277.20 | 283.00 | 1,017,299 |
| 2025-01-22 | 290.40 | 290.40 | 283.00 | 283.40 | 1,067,173 |
| 2025-01-21 | 286.00 | 286.60 | 282.20 | 284.80 | 925,840 |
| 2025-01-20 | 281.60 | 286.20 | 280.60 | 284.80 | 750,121 |
| 2025-01-17 | 281.80 | 285.40 | 281.80 | 283.60 | 710,299 |
| 2025-01-16 | 284.00 | 284.40 | 280.40 | 283.40 | 760,932 |
| 2025-01-15 | 278.20 | 287.60 | 276.20 | 282.80 | 663,829 |
| 2025-01-14 | 271.60 | 275.40 | 267.00 | 275.00 | 1,891,913 |
| 2025-01-13 | 267.20 | 270.20 | 266.40 | 267.20 | 1,656,722 |
| 2025-01-10 | 265.40 | 269.40 | 261.40 | 268.40 | 1,970,703 |
| 2025-01-09 | 261.40 | 266.60 | 258.40 | 266.40 | 2,263,842 |
| 2025-01-08 | 270.00 | 271.00 | 261.60 | 263.00 | 1,471,796 |
| 2025-01-07 | 274.60 | 275.20 | 268.40 | 269.40 | 624,207 |
| 2025-01-06 | 278.80 | 279.40 | 275.60 | 275.60 | 778,218 |
| 2025-01-03 | 282.60 | 282.60 | 276.80 | 278.00 | 424,138 |
| 2025-01-02 | 281.40 | 281.40 | 276.40 | 277.20 | 1,022,797 |
| 2025-01-01 | 279.60 | 279.60 | 279.60 | 279.60 | 0 |
| 2024-12-31 | 273.00 | 280.60 | 273.00 | 279.60 | 325,291 |
| 2024-12-30 | 278.00 | 278.60 | 273.80 | 275.40 | 538,600 |
| 2024-12-27 | 275.00 | 279.20 | 274.60 | 278.60 | 439,618 |
| 2024-12-26 | 278.20 | 278.20 | 278.20 | 278.20 | 0 |
| 2024-12-25 | 278.20 | 278.20 | 278.20 | 278.20 | 0 |
| 2024-12-24 | 278.00 | 280.20 | 276.80 | 278.20 | 218,543 |
| 2024-12-23 | 278.00 | 278.00 | 274.40 | 275.20 | 385,471 |
| 2024-12-20 | 276.60 | 282.00 | 276.20 | 278.80 | 4,866,655 |
| 2024-12-19 | 283.00 | 284.00 | 275.40 | 278.20 | 1,774,951 |
| 2024-12-18 | 282.60 | 287.80 | 282.00 | 286.60 | 978,017 |
| 2024-12-17 | 281.60 | 285.20 | 279.20 | 281.60 | 970,903 |
| 2024-12-16 | 288.20 | 288.80 | 279.40 | 281.60 | 780,963 |
| 2024-12-13 | 284.00 | 288.40 | 282.20 | 288.00 | 503,060 |
| 2024-12-12 | 282.60 | 284.20 | 281.20 | 283.80 | 1,420,871 |
| 2024-12-11 | 286.00 | 287.20 | 281.80 | 281.80 | 788,958 |
| 2024-12-10 | 290.00 | 290.40 | 284.00 | 286.20 | 816,703 |
| 2024-12-09 | 298.20 | 298.20 | 290.60 | 291.20 | 975,901 |
| 2024-12-06 | 290.00 | 296.20 | 290.00 | 294.60 | 534,722 |
| 2024-12-05 | 296.40 | 296.40 | 291.60 | 292.20 | 689,304 |
| 2024-12-04 | 294.80 | 296.60 | 293.60 | 294.80 | 631,266 |
| 2024-12-03 | 291.40 | 296.20 | 291.40 | 294.00 | 863,231 |
| 2024-12-02 | 292.60 | 294.00 | 290.60 | 291.80 | 644,340 |
| 2024-11-29 | 288.20 | 294.00 | 288.20 | 292.60 | 656,560 |
| 2024-11-28 | 288.60 | 290.40 | 286.40 | 288.60 | 414,751 |
| 2024-11-27 | 282.20 | 289.40 | 282.20 | 288.20 | 798,076 |
| 2024-11-26 | 295.00 | 295.00 | 282.20 | 282.80 | 546,121 |
| 2024-11-25 | 290.00 | 291.00 | 284.40 | 288.80 | 1,561,737 |
| 2024-11-22 | 283.20 | 290.60 | 282.40 | 288.40 | 652,573 |
| 2024-11-21 | 281.80 | 284.00 | 278.00 | 282.40 | 877,093 |
| 2024-11-20 | 284.60 | 284.60 | 278.80 | 280.80 | 957,211 |
| 2024-11-19 | 280.80 | 284.80 | 279.40 | 282.80 | 723,736 |
| 2024-11-18 | 283.40 | 283.40 | 278.60 | 281.80 | 1,176,224 |
| 2024-11-15 | 271.00 | 283.20 | 271.00 | 280.60 | 657,612 |
| 2024-11-14 | 273.00 | 279.40 | 273.00 | 277.20 | 1,158,871 |
| 2024-11-13 | 284.00 | 284.60 | 273.60 | 274.80 | 1,224,587 |
| 2024-11-12 | 285.00 | 288.00 | 282.20 | 282.20 | 2,092,318 |
| 2024-11-11 | 291.00 | 292.00 | 287.20 | 288.60 | 475,720 |
| 2024-11-08 | 285.00 | 292.40 | 285.00 | 288.80 | 604,293 |
| 2024-11-07 | 292.00 | 295.40 | 291.00 | 291.00 | 1,091,591 |
| 2024-11-06 | 294.00 | 295.20 | 287.20 | 288.60 | 1,512,850 |
| 2024-11-05 | 291.60 | 295.20 | 289.60 | 290.20 | 978,231 |
| 2024-11-04 | 292.00 | 295.60 | 291.80 | 293.20 | 1,098,831 |
| 2024-11-01 | 285.20 | 293.60 | 283.80 | 291.80 | 1,811,212 |
| 2024-10-31 | 301.00 | 303.40 | 287.40 | 287.40 | 1,985,859 |
| 2024-10-30 | 302.00 | 311.80 | 299.00 | 303.60 | 1,477,660 |
| 2024-10-29 | 307.60 | 310.40 | 302.00 | 303.20 | 962,889 |
| 2024-10-28 | 308.00 | 311.40 | 306.00 | 309.00 | 542,452 |
| 2024-10-25 | 308.00 | 309.40 | 305.60 | 306.80 | 968,767 |
| 2024-10-24 | 310.00 | 310.40 | 307.60 | 307.60 | 760,523 |
| 2024-10-23 | 310.00 | 312.00 | 308.20 | 308.40 | 1,179,174 |
| 2024-10-22 | 310.40 | 312.60 | 307.80 | 310.20 | 1,243,149 |
| 2024-10-21 | 314.00 | 316.20 | 311.00 | 312.80 | 1,280,161 |
| 2024-10-18 | 316.00 | 320.80 | 314.00 | 314.00 | 1,385,328 |
| 2024-10-17 | 320.00 | 321.80 | 317.20 | 317.60 | 2,148,324 |
| 2024-10-16 | 309.00 | 320.60 | 309.00 | 318.60 | 3,162,308 |
| 2024-10-15 | 310.00 | 312.80 | 308.60 | 308.60 | 774,947 |
| 2024-10-14 | 313.00 | 315.20 | 310.40 | 310.60 | 670,422 |
| 2024-10-11 | 312.00 | 318.00 | 311.20 | 315.00 | 841,356 |
| 2024-10-10 | 310.60 | 317.20 | 310.60 | 311.80 | 2,658,631 |
| 2024-10-09 | 307.20 | 316.40 | 307.20 | 314.60 | 695,999 |
| 2024-10-08 | 304.00 | 309.20 | 304.00 | 308.40 | 867,740 |
| 2024-10-07 | 312.00 | 312.00 | 306.00 | 306.00 | 986,422 |
| 2024-10-04 | 309.00 | 312.20 | 307.40 | 309.80 | 1,290,828 |
| 2024-10-03 | 308.00 | 310.40 | 305.00 | 310.20 | 2,513,227 |
| 2024-10-02 | 322.00 | 323.00 | 308.00 | 309.20 | 1,268,130 |
| 2024-10-01 | 319.00 | 323.95 | 319.00 | 322.45 | 2,494,689 |
| 2024-09-30 | 310.00 | 320.25 | 310.00 | 317.95 | 1,110,563 |
| 2024-09-27 | 32.50 | 32.50 | 31.80 | 31.88 | 34,396,392 |
| 2024-09-26 | 31.88 | 32.30 | 31.74 | 31.86 | 54,715,059 |
| 2024-09-25 | 31.20 | 31.74 | 30.82 | 31.74 | 52,984,495 |
| 2024-09-24 | 30.72 | 31.16 | 30.48 | 30.84 | 4,770,466 |
| 2024-09-23 | 30.90 | 31.48 | 30.90 | 31.22 | 10,245,675 |
| 2024-09-20 | 30.70 | 31.46 | 30.70 | 31.24 | 67,317,491 |
| 2024-09-19 | 30.60 | 30.94 | 30.44 | 30.74 | 14,311,043 |
| 2024-09-18 | 31.00 | 31.00 | 29.68 | 30.34 | 41,943,474 |
| 2024-09-17 | 29.90 | 30.24 | 29.78 | 29.78 | 18,166,904 |
| 2024-09-16 | 31.00 | 31.00 | 29.98 | 30.00 | 18,021,786 |
| 2024-09-13 | 30.16 | 30.50 | 29.70 | 30.06 | 6,669,402 |
| 2024-09-12 | 30.30 | 30.30 | 29.42 | 29.64 | 5,020,438 |
| 2024-09-11 | 30.00 | 30.10 | 29.38 | 29.72 | 7,564,483 |
| 2024-09-10 | 29.80 | 30.10 | 29.26 | 30.10 | 5,780,700 |
| 2024-09-09 | 29.50 | 29.50 | 28.96 | 29.26 | 5,778,650 |
| 2024-09-06 | 28.98 | 29.20 | 28.64 | 29.20 | 5,685,131 |
| 2024-09-05 | 28.80 | 29.26 | 28.60 | 28.78 | 9,733,235 |
| 2024-09-04 | 28.20 | 28.72 | 28.20 | 28.56 | 4,976,941 |
| 2024-09-03 | 28.22 | 28.48 | 28.10 | 28.48 | 5,297,167 |
| 2024-09-02 | 28.12 | 28.46 | 27.98 | 28.30 | 3,186,100 |
| 2024-08-30 | 28.80 | 28.80 | 28.32 | 28.38 | 18,772,124 |
| 2024-08-29 | 28.44 | 28.60 | 28.04 | 28.04 | 47,442,373 |
| 2024-08-28 | 29.06 | 29.06 | 28.44 | 28.44 | 7,126,467 |
| 2024-08-27 | 28.92 | 29.58 | 28.92 | 29.02 | 7,886,081 |
| 2024-08-26 | 28.98 | 28.98 | 28.98 | 28.98 | 0 |
| 2024-08-23 | 27.70 | 29.02 | 27.70 | 28.98 | 4,663,952 |
| 2024-08-22 | 27.94 | 28.54 | 27.40 | 28.02 | 396,615,568 |
| 2024-08-21 | 28.70 | 28.70 | 28.14 | 28.28 | 4,010,680 |
| 2024-08-20 | 28.02 | 28.70 | 28.02 | 28.42 | 5,578,647 |
| 2024-08-19 | 28.78 | 28.80 | 28.18 | 28.66 | 5,596,990 |
| 2024-08-16 | 28.54 | 28.56 | 28.16 | 28.16 | 4,595,884 |
| 2024-08-15 | 28.00 | 28.62 | 27.92 | 28.62 | 7,023,005 |
| 2024-08-14 | 27.80 | 28.10 | 27.76 | 27.98 | 60,613,530 |
| 2024-08-13 | 27.38 | 27.86 | 27.36 | 27.62 | 12,657,685 |
| 2024-08-12 | 27.12 | 27.62 | 27.10 | 27.52 | 48,600,796 |
| 2024-08-09 | 27.20 | 27.58 | 26.96 | 27.06 | 2,316,782 |
| 2024-08-08 | 27.32 | 27.38 | 26.48 | 27.08 | 7,002,051 |
| 2024-08-07 | 27.40 | 27.80 | 27.18 | 27.30 | 4,297,150 |
| 2024-08-06 | 27.14 | 27.52 | 26.94 | 27.08 | 10,440,949 |
| 2024-08-05 | 27.50 | 27.56 | 26.92 | 26.92 | 8,916,137 |
| 2024-08-02 | 28.08 | 29.06 | 28.08 | 28.54 | 6,506,821 |
| 2024-08-01 | 28.24 | 29.56 | 28.24 | 29.06 | 6,548,195 |
| 2024-07-31 | 28.24 | 29.06 | 28.24 | 28.82 | 8,501,061 |
| 2024-07-30 | 28.56 | 28.82 | 28.34 | 28.58 | 8,718,383 |
| 2024-07-29 | 28.30 | 29.12 | 28.22 | 28.22 | 6,101,970 |
| 2024-07-26 | 28.50 | 28.88 | 28.44 | 28.70 | 9,186,974 |
| 2024-07-25 | 30.24 | 30.24 | 28.32 | 28.52 | 13,939,152 |
| 2024-07-24 | 30.00 | 30.22 | 29.66 | 29.66 | 6,484,771 |
| 2024-07-23 | 29.98 | 30.74 | 29.98 | 30.48 | 11,744,763 |
| 2024-07-22 | 32.00 | 32.00 | 29.66 | 30.00 | 27,752,894 |
| 2024-07-19 | 28.88 | 29.28 | 28.88 | 29.04 | 2,865,790 |
| 2024-07-18 | 29.58 | 29.58 | 28.80 | 29.20 | 7,182,220 |
| 2024-07-17 | 29.24 | 29.24 | 28.82 | 28.84 | 7,426,645 |
| 2024-07-16 | 28.60 | 29.48 | 28.60 | 29.10 | 6,508,401 |
| 2024-07-15 | 28.92 | 29.44 | 28.92 | 29.38 | 5,648,031 |
| 2024-07-12 | 28.60 | 29.50 | 28.60 | 29.22 | 3,689,633 |
| 2024-07-11 | 29.58 | 29.58 | 28.98 | 29.44 | 5,285,614 |
| 2024-07-10 | 29.08 | 29.32 | 29.06 | 29.26 | 5,128,033 |
| 2024-07-09 | 29.08 | 29.08 | 28.72 | 28.96 | 2,166,706 |
| 2024-07-08 | 29.00 | 29.28 | 28.80 | 28.96 | 33,375,714 |
| 2024-07-05 | 29.32 | 30.26 | 29.22 | 29.38 | 6,754,812 |
| 2024-07-04 | 29.30 | 29.88 | 29.28 | 29.60 | 10,784,583 |
| 2024-07-03 | 27.66 | 29.46 | 27.64 | 29.46 | 8,727,756 |
| 2024-07-02 | 27.98 | 27.98 | 27.72 | 27.74 | 13,211,585 |
| 2024-07-01 | 28.00 | 28.30 | 27.86 | 27.98 | 3,968,823 |
| 2024-06-28 | 27.28 | 27.86 | 27.28 | 27.70 | 7,843,623 |
| 2024-06-27 | 27.60 | 27.64 | 27.22 | 27.56 | 3,334,746 |
| 2024-06-26 | 27.68 | 27.92 | 27.50 | 27.56 | 4,039,772 |
| 2024-06-25 | 28.28 | 28.44 | 27.46 | 27.88 | 8,058,550 |
| 2024-06-24 | 28.02 | 28.68 | 28.02 | 28.46 | 3,733,203 |
| 2024-06-21 | 28.00 | 28.74 | 27.84 | 28.30 | 72,526,280 |
| 2024-06-20 | 27.50 | 28.20 | 27.50 | 27.94 | 8,135,936 |
| 2024-06-19 | 27.52 | 28.26 | 27.52 | 27.68 | 6,189,312 |
| 2024-06-18 | 27.90 | 28.44 | 27.90 | 28.06 | 7,884,936 |
| 2024-06-17 | 28.40 | 28.40 | 27.88 | 27.88 | 3,755,000 |
| 2024-06-14 | 28.58 | 28.58 | 27.78 | 28.02 | 3,867,767 |
| 2024-06-13 | 28.72 | 28.72 | 28.20 | 28.20 | 23,575,623 |
| 2024-06-12 | 28.32 | 28.72 | 27.60 | 28.46 | 20,261,747 |
| 2024-06-11 | 27.68 | 27.94 | 27.52 | 27.64 | 7,937,129 |
| 2024-06-10 | 27.68 | 28.10 | 27.68 | 27.82 | 3,783,892 |
| 2024-06-07 | 27.90 | 28.40 | 27.84 | 27.92 | 4,373,501 |
| 2024-06-06 | 27.70 | 28.54 | 27.70 | 28.46 | 14,950,606 |
| 2024-06-05 | 28.00 | 28.28 | 27.76 | 28.28 | 7,197,431 |
| 2024-06-04 | 28.00 | 28.58 | 28.00 | 28.24 | 27,182,354 |
| 2024-06-03 | 27.30 | 28.78 | 27.30 | 28.78 | 14,155,984 |
| 2024-05-31 | 27.50 | 27.96 | 27.40 | 27.92 | 23,281,787 |
| 2024-05-30 | 27.00 | 27.84 | 27.00 | 27.50 | 11,511,111 |
| 2024-05-29 | 26.96 | 27.74 | 26.96 | 27.56 | 7,237,912 |
| 2024-05-28 | 27.96 | 28.04 | 27.32 | 27.50 | 8,330,259 |
| 2024-05-27 | 27.38 | 27.38 | 27.38 | 27.38 | 0 |
| 2024-05-24 | 27.72 | 27.72 | 27.20 | 27.38 | 7,825,904 |
| 2024-05-23 | 28.50 | 28.50 | 27.22 | 27.30 | 4,312,079 |
| 2024-05-22 | 28.20 | 28.78 | 28.20 | 28.24 | 3,587,006 |
| 2024-05-21 | 29.00 | 29.24 | 28.60 | 28.78 | 11,449,748 |
| 2024-05-20 | 29.26 | 29.28 | 28.90 | 29.18 | 13,981,795 |
| 2024-05-17 | 28.50 | 29.60 | 28.50 | 29.00 | 32,206,629 |
| 2024-05-16 | 28.46 | 28.68 | 28.10 | 28.36 | 12,034,976 |
| 2024-05-15 | 28.12 | 28.50 | 28.04 | 28.50 | 8,384,730 |
| 2024-05-14 | 28.90 | 28.90 | 28.10 | 28.10 | 5,580,645 |
| 2024-05-13 | 29.04 | 29.04 | 28.52 | 28.76 | 2,685,634 |
| 2024-05-10 | 29.50 | 29.56 | 28.70 | 28.70 | 10,652,545 |
| 2024-05-09 | 28.92 | 29.46 | 28.72 | 29.20 | 3,795,483 |
| 2024-05-08 | 28.52 | 28.88 | 28.32 | 28.88 | 3,509,132 |
| 2024-05-07 | 28.62 | 28.62 | 28.12 | 28.60 | 5,514,448 |
| 2024-05-06 | 27.86 | 27.86 | 27.86 | 27.86 | 0 |
| 2024-05-03 | 28.50 | 28.82 | 27.86 | 27.86 | 2,731,993 |
| 2024-05-02 | 27.88 | 28.72 | 27.80 | 28.68 | 8,634,319 |
| 2024-05-01 | 27.00 | 27.88 | 26.76 | 27.88 | 3,418,245 |
| 2024-04-30 | 27.54 | 27.60 | 27.08 | 27.24 | 5,695,954 |
| 2024-04-29 | 27.52 | 27.54 | 27.04 | 27.54 | 5,495,680 |
| 2024-04-26 | 27.22 | 27.22 | 26.70 | 26.98 | 2,626,863 |
| 2024-04-25 | 26.60 | 26.94 | 26.48 | 26.66 | 5,766,470 |
| 2024-04-24 | 27.36 | 27.44 | 26.66 | 26.72 | 5,595,252 |
| 2024-04-23 | 27.80 | 27.82 | 27.04 | 27.82 | 16,670,942 |
| 2024-04-22 | 26.86 | 27.30 | 26.78 | 27.24 | 10,729,240 |
| 2024-04-19 | 26.30 | 26.68 | 26.16 | 26.68 | 4,869,390 |
| 2024-04-18 | 26.70 | 26.70 | 26.22 | 26.70 | 9,915,862 |
| 2024-04-17 | 26.00 | 26.30 | 25.70 | 26.30 | 3,658,923 |
| 2024-04-16 | 25.78 | 26.06 | 25.74 | 25.92 | 5,945,605 |
| 2024-04-15 | 26.66 | 26.66 | 25.72 | 26.32 | 4,494,591 |
| 2024-04-12 | 26.50 | 26.68 | 25.92 | 25.92 | 4,599,941 |
| 2024-04-11 | 26.80 | 26.96 | 26.36 | 26.46 | 3,379,952 |
| 2024-04-10 | 27.34 | 27.64 | 26.66 | 26.80 | 7,897,899 |
| 2024-04-09 | 27.56 | 27.56 | 27.18 | 27.30 | 7,488,523 |
| 2024-04-08 | 27.16 | 27.66 | 27.10 | 27.44 | 45,553,168 |
| 2024-04-05 | 28.40 | 28.40 | 27.18 | 27.32 | 3,905,970 |
| 2024-04-04 | 28.20 | 28.78 | 27.68 | 27.82 | 5,344,391 |
| 2024-04-03 | 28.74 | 29.08 | 28.54 | 28.54 | 9,509,930 |
| 2024-04-02 | 29.06 | 29.56 | 28.32 | 28.70 | 11,016,804 |
| 2024-04-01 | 29.78 | 29.78 | 29.78 | 29.78 | 0 |
| 2024-03-29 | 29.78 | 29.78 | 29.78 | 29.78 | 0 |
| 2024-03-28 | 28.40 | 29.78 | 28.12 | 29.78 | 13,871,591 |
| 2024-03-27 | 27.18 | 28.52 | 27.10 | 28.52 | 9,950,637 |
| 2024-03-26 | 26.86 | 27.44 | 26.86 | 27.14 | 4,612,752 |
| 2024-03-25 | 26.80 | 27.36 | 26.80 | 27.12 | 4,245,961 |
| 2024-03-22 | 27.32 | 27.46 | 27.00 | 27.22 | 4,586,838 |
| 2024-03-21 | 26.42 | 27.64 | 26.42 | 27.26 | 14,507,249 |
| 2024-03-20 | 26.56 | 26.68 | 26.42 | 26.58 | 3,031,130 |
| 2024-03-19 | 26.26 | 26.54 | 26.12 | 26.52 | 3,720,087 |
| 2024-03-18 | 26.00 | 26.78 | 26.00 | 26.42 | 6,956,318 |
| 2024-03-15 | 26.48 | 26.72 | 26.16 | 26.70 | 21,760,444 |
| 2024-03-14 | 26.20 | 26.40 | 25.94 | 26.36 | 4,673,240 |
| 2024-03-13 | 26.30 | 26.40 | 25.90 | 26.12 | 7,509,635 |
| 2024-03-12 | 25.60 | 26.26 | 25.44 | 26.10 | 7,963,548 |
| 2024-03-11 | 25.38 | 25.42 | 25.04 | 25.40 | 5,895,211 |
| 2024-03-08 | 25.80 | 25.80 | 25.14 | 25.28 | 5,952,262 |
| 2024-03-07 | 25.50 | 25.86 | 25.34 | 25.34 | 26,037,948 |
| 2024-03-06 | 25.46 | 25.82 | 25.46 | 25.50 | 7,092,245 |
| 2024-03-05 | 25.46 | 25.70 | 25.40 | 25.40 | 62,928,284 |
| 2024-03-04 | 25.12 | 25.66 | 25.12 | 25.46 | 46,559,739 |
| 2024-03-01 | 25.70 | 25.72 | 25.24 | 25.60 | 7,200,107 |
| 2024-02-29 | 24.62 | 25.56 | 24.62 | 25.40 | 25,922,879 |
| 2024-02-28 | 25.86 | 25.86 | 24.60 | 24.78 | 9,728,511 |
| 2024-02-27 | 25.52 | 25.92 | 25.14 | 25.14 | 6,763,099 |
| 2024-02-26 | 25.58 | 26.14 | 25.54 | 25.62 | 11,097,023 |
| 2024-02-23 | 25.52 | 26.24 | 25.52 | 25.70 | 6,163,982 |
| 2024-02-22 | 26.00 | 26.40 | 26.00 | 26.20 | 21,380,677 |
| 2024-02-21 | 26.16 | 26.48 | 26.04 | 26.36 | 25,753,277 |
| 2024-02-20 | 25.74 | 26.14 | 25.74 | 26.08 | 4,373,302 |
| 2024-02-19 | 25.48 | 26.22 | 25.48 | 26.10 | 14,929,828 |
| 2024-02-16 | 25.42 | 26.46 | 25.42 | 26.08 | 16,613,780 |
| 2024-02-15 | 25.90 | 26.16 | 25.76 | 25.90 | 5,661,403 |
| 2024-02-14 | 25.98 | 26.22 | 25.68 | 25.86 | 5,606,804 |
| 2024-02-13 | 25.82 | 26.44 | 25.56 | 25.64 | 10,470,428 |
| 2024-02-12 | 26.16 | 26.34 | 25.74 | 26.28 | 3,449,006 |
| 2024-02-09 | 26.00 | 26.10 | 25.66 | 25.66 | 3,475,442 |
| 2024-02-08 | 26.38 | 26.38 | 25.78 | 26.00 | 7,199,017 |
| 2024-02-07 | 25.74 | 26.66 | 25.74 | 25.88 | 5,897,679 |
| 2024-02-06 | 26.36 | 26.44 | 25.68 | 26.36 | 6,049,387 |
| 2024-02-05 | 26.12 | 26.50 | 25.72 | 25.78 | 4,629,711 |
| 2024-02-02 | 27.02 | 27.02 | 26.10 | 26.26 | 7,563,619 |
| 2024-02-01 | 27.30 | 27.30 | 26.30 | 26.30 | 5,644,956 |
| 2024-01-31 | 27.40 | 27.40 | 26.86 | 27.06 | 4,915,537 |
| 2024-01-30 | 27.24 | 27.24 | 26.84 | 26.88 | 2,108,944 |
| 2024-01-29 | 26.54 | 27.22 | 26.02 | 27.06 | 4,322,085 |
| 2024-01-26 | 26.40 | 26.96 | 25.90 | 26.40 | 3,383,106 |
| 2024-01-25 | 26.82 | 26.82 | 26.20 | 26.48 | 4,796,083 |
| 2024-01-24 | 26.58 | 26.68 | 26.00 | 26.32 | 6,573,809 |
| 2024-01-23 | 25.60 | 26.32 | 25.60 | 25.86 | 6,585,853 |
| 2024-01-22 | 25.62 | 26.18 | 25.58 | 26.08 | 3,435,872 |
| 2024-01-19 | 26.40 | 26.40 | 25.36 | 25.58 | 6,679,673 |
| 2024-01-18 | 26.90 | 26.90 | 25.58 | 25.64 | 10,297,207 |
| 2024-01-17 | 28.00 | 28.00 | 25.88 | 26.18 | 7,485,158 |
| 2024-01-16 | 28.16 | 28.16 | 27.22 | 27.22 | 6,735,944 |
| 2024-01-15 | 27.78 | 28.08 | 27.38 | 27.56 | 14,234,671 |
| 2024-01-12 | 27.82 | 28.10 | 27.22 | 27.40 | 6,868,343 |
| 2024-01-11 | 27.76 | 28.06 | 27.46 | 27.54 | 3,519,510 |
| 2024-01-10 | 27.48 | 27.92 | 27.48 | 27.68 | 5,824,439 |
| 2024-01-09 | 28.22 | 28.24 | 27.82 | 27.82 | 2,155,758 |
| 2024-01-08 | 28.48 | 28.48 | 27.78 | 28.48 | 4,377,546 |
| 2024-01-05 | 28.22 | 28.22 | 27.68 | 27.98 | 5,189,862 |
| 2024-01-04 | 28.46 | 28.46 | 27.78 | 27.98 | 2,057,048 |
| 2024-01-03 | 28.58 | 28.58 | 27.78 | 27.78 | 4,825,046 |
| 2024-01-02 | 28.02 | 28.52 | 27.88 | 27.94 | 4,998,510 |
| 2024-01-01 | 28.40 | 28.40 | 28.40 | 28.40 | 0 |
| 2023-12-29 | 29.50 | 29.50 | 28.40 | 28.40 | 1,646,639 |
| 2023-12-28 | 28.90 | 29.12 | 28.62 | 28.80 | 5,332,832 |
| 2023-12-27 | 27.92 | 29.00 | 27.84 | 29.00 | 6,750,673 |
| 2023-12-26 | 28.16 | 28.16 | 28.16 | 28.16 | 0 |
| 2023-12-25 | 28.16 | 28.16 | 28.16 | 28.16 | 0 |
| 2023-12-22 | 28.04 | 28.34 | 27.94 | 28.16 | 4,060,065 |
| 2023-12-21 | 27.84 | 28.54 | 27.84 | 27.94 | 9,852,932 |
| 2023-12-20 | 28.50 | 28.90 | 28.34 | 28.48 | 14,353,597 |
| 2023-12-19 | 27.94 | 28.22 | 27.66 | 28.16 | 6,160,716 |
| 2023-12-18 | 28.00 | 28.18 | 27.66 | 28.02 | 58,073,385 |
| 2023-12-15 | 27.80 | 28.42 | 27.80 | 28.14 | 21,774,620 |
| 2023-12-14 | 27.74 | 28.74 | 27.72 | 28.32 | 26,860,636 |
| 2023-12-13 | 27.00 | 27.10 | 26.70 | 27.10 | 7,747,914 |
| 2023-12-12 | 26.60 | 27.16 | 26.34 | 26.60 | 6,231,351 |
| 2023-12-11 | 27.58 | 27.58 | 26.64 | 26.98 | 4,562,949 |
| 2023-12-08 | 28.30 | 28.30 | 26.96 | 26.96 | 10,018,336 |
| 2023-12-07 | 28.30 | 28.30 | 27.56 | 27.56 | 13,551,008 |
| 2023-12-06 | 27.94 | 28.36 | 27.64 | 28.26 | 23,899,549 |
| 2023-12-05 | 27.50 | 28.06 | 27.50 | 28.06 | 6,085,286 |
| 2023-12-04 | 27.08 | 28.34 | 27.08 | 27.72 | 5,071,282 |
| 2023-12-01 | 27.16 | 27.90 | 26.82 | 27.90 | 11,106,111 |
| 2023-11-30 | 26.50 | 27.14 | 26.50 | 27.10 | 108,893,900 |
| 2023-11-29 | 26.30 | 27.28 | 26.30 | 27.10 | 30,884,832 |
| 2023-11-28 | 26.84 | 26.96 | 26.54 | 26.72 | 32,713,222 |
| 2023-11-27 | 27.12 | 27.12 | 26.36 | 26.82 | 3,945,590 |
| 2023-11-24 | 27.00 | 27.10 | 26.42 | 26.44 | 3,790,870 |
| 2023-11-23 | 26.60 | 27.12 | 26.60 | 26.88 | 6,016,048 |
| 2023-11-22 | 26.30 | 27.20 | 26.30 | 26.82 | 10,610,040 |
| 2023-11-21 | 27.20 | 27.62 | 26.64 | 26.64 | 8,785,019 |
| 2023-11-20 | 27.50 | 27.62 | 27.18 | 27.32 | 10,915,804 |
| 2023-11-17 | 26.30 | 27.66 | 26.30 | 27.16 | 11,060,258 |
| 2023-11-16 | 27.38 | 27.52 | 26.68 | 26.70 | 13,272,255 |
| 2023-11-15 | 27.36 | 28.10 | 27.00 | 27.00 | 48,881,114 |
| 2023-11-14 | 27.08 | 28.22 | 26.84 | 27.92 | 43,008,209 |
| 2023-11-13 | 24.94 | 27.00 | 24.10 | 27.00 | 22,305,665 |
| 2023-11-10 | 24.40 | 24.50 | 23.98 | 24.50 | 4,565,688 |
| 2023-11-09 | 24.00 | 24.70 | 24.00 | 24.42 | 7,663,757 |
| 2023-11-08 | 23.60 | 24.44 | 23.60 | 24.44 | 6,708,000 |
| 2023-11-07 | 23.66 | 24.32 | 23.58 | 24.26 | 8,596,022 |
| 2023-11-06 | 24.14 | 24.66 | 23.84 | 24.00 | 6,463,854 |
| 2023-11-03 | 24.70 | 25.04 | 24.30 | 24.68 | 7,665,219 |
| 2023-11-02 | 22.98 | 24.70 | 22.74 | 24.70 | 10,710,843 |
| 2023-11-01 | 22.02 | 22.76 | 21.84 | 22.76 | 8,117,471 |
| 2023-10-31 | 21.86 | 22.30 | 21.82 | 22.04 | 6,238,015 |
| 2023-10-30 | 21.90 | 22.38 | 21.78 | 21.64 | 1,688,637 |
| 2023-10-27 | 20.80 | 21.78 | 20.80 | 21.64 | 4,816,820 |
| 2023-10-26 | 22.02 | 22.02 | 20.80 | 20.90 | 7,431,523 |
| 2023-10-25 | 22.98 | 22.98 | 21.58 | 21.74 | 4,080,762 |
| 2023-10-24 | 23.04 | 23.04 | 22.46 | 22.58 | 2,892,838 |
| 2023-10-23 | 23.24 | 23.24 | 21.80 | 22.74 | 4,878,955 |
| 2023-10-20 | 22.98 | 23.06 | 22.64 | 22.82 | 5,897,363 |
| 2023-10-19 | 23.60 | 23.74 | 23.08 | 23.20 | 2,718,731 |
| 2023-10-18 | 24.90 | 24.90 | 23.52 | 23.60 | 16,371,035 |
| 2023-10-17 | 24.52 | 25.20 | 24.52 | 25.10 | 5,787,802 |
| 2023-10-16 | 24.68 | 24.90 | 24.56 | 24.86 | 11,026,027 |
| 2023-10-13 | 25.24 | 25.24 | 24.52 | 24.52 | 8,499,598 |
| 2023-10-12 | 24.52 | 25.26 | 24.50 | 24.70 | 4,940,407 |
| 2023-10-11 | 24.12 | 25.02 | 24.12 | 24.98 | 5,493,060 |
| 2023-10-10 | 24.34 | 24.88 | 23.82 | 24.88 | 4,590,673 |
| 2023-10-09 | 24.22 | 24.22 | 23.70 | 23.88 | 8,873,329 |
| 2023-10-06 | 24.50 | 24.84 | 24.08 | 24.58 | 2,389,379 |
| 2023-10-05 | 24.62 | 24.82 | 24.10 | 24.56 | 4,867,971 |
| 2023-10-04 | 24.12 | 25.10 | 24.04 | 24.58 | 4,199,776 |
| 2023-10-03 | 24.24 | 24.82 | 24.16 | 24.16 | 8,202,438 |
| 2023-10-02 | 25.24 | 25.54 | 24.62 | 24.74 | 17,175,981 |
| 2023-09-29 | 24.10 | 25.34 | 24.10 | 25.18 | 10,728,168 |
| 2023-09-28 | 23.52 | 24.12 | 23.52 | 23.68 | 6,288,176 |
| 2023-09-27 | 24.66 | 24.68 | 23.86 | 23.86 | 3,928,464 |
| 2023-09-26 | 24.40 | 24.66 | 24.32 | 24.52 | 3,155,075 |
| 2023-09-25 | 24.40 | 24.64 | 24.14 | 24.64 | 3,438,969 |
| 2023-09-22 | 24.68 | 24.98 | 24.64 | 24.82 | 5,613,318 |
| 2023-09-21 | 24.90 | 25.36 | 24.58 | 24.92 | 12,366,870 |
| 2023-09-20 | 24.20 | 25.10 | 24.04 | 25.10 | 33,968,644 |
| 2023-09-19 | 24.00 | 24.34 | 23.76 | 23.86 | 8,117,591 |
| 2023-09-18 | 24.24 | 24.64 | 23.80 | 23.80 | 3,318,817 |
| 2023-09-15 | 25.20 | 25.54 | 24.44 | 24.56 | 18,491,347 |
| 2023-09-14 | 24.82 | 25.22 | 24.46 | 25.22 | 15,180,051 |
| 2023-09-13 | 24.82 | 24.94 | 24.58 | 24.90 | 9,994,275 |
| 2023-09-12 | 25.10 | 25.22 | 24.66 | 24.76 | 8,342,266 |
| 2023-09-11 | 24.44 | 25.26 | 24.44 | 25.26 | 4,336,036 |
| 2023-09-08 | 24.70 | 24.90 | 24.62 | 24.90 | 5,645,758 |
| 2023-09-07 | 24.54 | 24.84 | 24.40 | 24.84 | 20,980,460 |
| 2023-09-06 | 24.08 | 24.54 | 24.08 | 24.54 | 18,866,253 |
| 2023-09-05 | 24.00 | 24.36 | 23.80 | 24.36 | 17,350,390 |
| 2023-09-04 | 24.60 | 25.08 | 24.36 | 24.50 | 16,837,705 |
| 2023-09-01 | 23.90 | 24.18 | 23.72 | 23.94 | 6,605,580 |
| 2023-08-31 | 24.18 | 24.28 | 23.78 | 24.02 | 18,354,014 |
| 2023-08-30 | 23.98 | 24.38 | 23.98 | 24.06 | 5,788,267 |
| 2023-08-29 | 24.56 | 24.74 | 23.86 | 24.04 | 13,955,068 |
| 2023-08-28 | 24.38 | 24.38 | 24.38 | 24.38 | 0 |
| 2023-08-25 | 25.20 | 25.20 | 24.22 | 24.38 | 8,689,890 |
| 2023-08-24 | 25.02 | 25.36 | 24.72 | 24.74 | 8,311,158 |
| 2023-08-23 | 24.74 | 25.40 | 24.52 | 25.32 | 7,114,867 |
| 2023-08-22 | 24.50 | 24.50 | 24.00 | 24.32 | 3,456,265 |
| 2023-08-21 | 25.10 | 25.10 | 24.02 | 24.04 | 6,160,848 |
| 2023-08-18 | 25.40 | 25.48 | 25.08 | 25.20 | 6,607,508 |
| 2023-08-17 | 26.20 | 26.20 | 25.42 | 25.50 | 2,455,593 |
| 2023-08-16 | 25.70 | 26.46 | 25.70 | 25.82 | 10,520,555 |
| 2023-08-15 | 26.02 | 26.34 | 25.36 | 26.32 | 13,460,137 |
| 2023-08-14 | 26.36 | 26.44 | 26.10 | 26.12 | 6,629,647 |
| 2023-08-11 | 26.90 | 27.00 | 26.48 | 26.52 | 3,826,819 |
| 2023-08-10 | 26.38 | 27.44 | 26.38 | 27.22 | 16,463,702 |
| 2023-08-09 | 27.10 | 27.32 | 26.36 | 27.32 | 12,640,042 |
| 2023-08-08 | 27.04 | 27.36 | 26.64 | 26.64 | 10,661,550 |
| 2023-08-07 | 25.92 | 27.00 | 25.82 | 27.00 | 6,565,389 |
| 2023-08-04 | 26.38 | 26.68 | 26.02 | 26.68 | 10,045,098 |
| 2023-08-03 | 26.30 | 26.80 | 26.12 | 26.30 | 7,060,656 |
| 2023-08-02 | 26.08 | 26.52 | 26.02 | 26.36 | 7,683,406 |
| 2023-08-01 | 26.34 | 26.58 | 26.30 | 26.54 | 21,418,147 |
| 2023-07-31 | 26.20 | 26.60 | 26.04 | 26.60 | 24,684,735 |
| 2023-07-28 | 25.70 | 26.14 | 25.60 | 26.10 | 8,598,371 |
| 2023-07-27 | 25.68 | 26.34 | 25.68 | 26.20 | 41,438,495 |
| 2023-07-26 | 25.00 | 25.52 | 24.68 | 25.40 | 8,479,843 |
| 2023-07-25 | 25.24 | 25.34 | 24.86 | 25.10 | 2,936,780 |
| 2023-07-24 | 25.86 | 25.86 | 25.02 | 25.02 | 7,093,690 |
| 2023-07-21 | 24.80 | 25.82 | 24.80 | 25.24 | 5,285,811 |
| 2023-07-20 | 25.70 | 25.70 | 25.20 | 25.50 | 11,269,730 |
| 2023-07-19 | 24.34 | 25.78 | 23.92 | 25.66 | 33,055,058 |
| 2023-07-18 | 23.78 | 24.08 | 23.60 | 23.60 | 7,050,648 |
| 2023-07-17 | 24.82 | 24.90 | 23.88 | 23.88 | 8,148,917 |
| 2023-07-14 | 24.56 | 25.36 | 24.56 | 25.00 | 13,797,080 |
| 2023-07-13 | 25.76 | 25.76 | 25.00 | 25.18 | 7,862,518 |
| 2023-07-12 | 25.24 | 25.38 | 24.94 | 25.22 | 33,294,349 |
| 2023-07-11 | 23.86 | 25.20 | 23.86 | 25.20 | 20,675,843 |
| 2023-07-10 | 23.76 | 24.16 | 23.06 | 23.98 | 8,811,128 |
| 2023-07-07 | 23.80 | 24.62 | 23.80 | 24.62 | 4,052,475 |
| 2023-07-06 | 24.64 | 25.26 | 23.96 | 24.14 | 3,743,470 |
| 2023-07-05 | 25.14 | 25.30 | 25.00 | 25.24 | 8,549,593 |
| 2023-07-04 | 24.58 | 25.36 | 24.58 | 25.36 | 8,458,244 |
| 2023-07-03 | 24.96 | 25.24 | 24.94 | 25.12 | 13,168,485 |
| 2023-06-30 | 24.06 | 25.12 | 24.06 | 24.90 | 4,476,277 |
| 2023-06-29 | 24.50 | 24.76 | 24.32 | 24.62 | 6,688,911 |
| 2023-06-28 | 23.92 | 25.46 | 23.92 | 25.00 | 25,638,314 |
| 2023-06-27 | 24.44 | 24.74 | 24.34 | 24.44 | 6,364,343 |
| 2023-06-26 | 23.86 | 24.52 | 23.18 | 24.44 | 5,818,127 |
| 2023-06-23 | 25.30 | 25.38 | 23.86 | 23.90 | 8,774,072 |
| 2023-06-22 | 25.38 | 25.72 | 25.06 | 25.36 | 4,662,566 |
| 2023-06-21 | 25.80 | 25.98 | 25.20 | 25.74 | 65,435,440 |
| 2023-06-20 | 26.10 | 26.68 | 26.10 | 26.34 | 2,575,673 |
| 2023-06-19 | 26.40 | 26.88 | 26.40 | 26.66 | 32,568,785 |
| 2023-06-16 | 26.10 | 27.06 | 26.10 | 26.78 | 34,634,628 |
| 2023-06-15 | 26.58 | 26.60 | 26.10 | 26.10 | 3,714,373 |
| 2023-06-14 | 26.12 | 26.66 | 25.68 | 26.42 | 14,364,852 |
| 2023-06-13 | 26.34 | 26.34 | 25.08 | 25.58 | 6,612,086 |
| 2023-06-12 | 26.68 | 26.76 | 26.26 | 26.58 | 3,669,438 |
| 2023-06-09 | 26.76 | 26.88 | 26.06 | 26.64 | 14,694,503 |
| 2023-06-08 | 26.40 | 26.70 | 25.80 | 26.04 | 3,471,140 |
| 2023-06-07 | 26.90 | 26.90 | 26.60 | 26.82 | 12,004,230 |
| 2023-06-06 | 26.36 | 26.70 | 26.28 | 26.66 | 4,125,451 |
| 2023-06-05 | 26.50 | 26.70 | 26.40 | 26.48 | 6,063,418 |
| 2023-06-02 | 25.50 | 26.52 | 25.42 | 26.36 | 11,035,439 |
| 2023-06-01 | 25.16 | 25.30 | 24.64 | 25.30 | 2,201,413 |
| 2023-05-31 | 25.00 | 25.34 | 24.50 | 24.80 | 15,160,920 |
| 2023-05-30 | 24.40 | 25.38 | 24.40 | 25.30 | 4,325,678 |
| 2023-05-29 | 24.78 | 24.78 | 24.78 | 24.78 | 0 |
| 2023-05-26 | 25.10 | 25.32 | 24.74 | 24.78 | 2,557,286 |
| 2023-05-25 | 25.04 | 25.36 | 24.80 | 25.10 | 4,914,504 |
| 2023-05-24 | 26.52 | 26.52 | 25.26 | 25.58 | 4,944,546 |
| 2023-05-23 | 25.44 | 26.02 | 25.20 | 26.02 | 5,396,728 |
| 2023-05-22 | 24.82 | 25.44 | 24.82 | 25.44 | 3,192,234 |
| 2023-05-19 | 25.50 | 25.66 | 25.00 | 25.02 | 5,379,573 |
| 2023-05-18 | 26.00 | 26.00 | 25.14 | 25.24 | 9,749,020 |
| 2023-05-17 | 25.60 | 25.72 | 25.06 | 25.50 | 6,385,383 |
| 2023-05-16 | 25.72 | 26.28 | 25.58 | 25.70 | 4,521,849 |
| 2023-05-15 | 25.22 | 26.04 | 25.08 | 25.96 | 4,292,190 |
| 2023-05-12 | 26.00 | 26.00 | 25.36 | 25.36 | 6,850,800 |
| 2023-05-11 | 25.36 | 25.60 | 25.18 | 25.60 | 4,154,465 |
| 2023-05-10 | 26.40 | 26.40 | 25.40 | 25.44 | 7,373,143 |
| 2023-05-09 | 26.70 | 26.70 | 25.50 | 25.98 | 7,531,313 |
| 2023-05-08 | 26.76 | 26.76 | 26.76 | 26.76 | 0 |
| 2023-05-05 | 27.00 | 27.30 | 26.56 | 26.76 | 7,205,678 |
| 2023-05-04 | 27.02 | 28.12 | 26.70 | 26.92 | 6,855,560 |
| 2023-05-03 | 27.76 | 27.76 | 27.30 | 27.62 | 4,170,279 |
| 2023-05-02 | 28.20 | 28.20 | 27.44 | 27.54 | 5,080,787 |
| 2023-05-01 | 28.06 | 28.06 | 28.06 | 28.06 | 0 |
| 2023-04-28 | 27.88 | 28.34 | 27.80 | 28.06 | 13,544,162 |
| 2023-04-27 | 27.70 | 28.22 | 27.20 | 27.60 | 13,111,167 |
| 2023-04-26 | 27.32 | 28.22 | 26.70 | 28.22 | 10,900,917 |
| 2023-04-25 | 26.18 | 27.20 | 25.90 | 27.20 | 5,594,309 |
| 2023-04-24 | 26.38 | 26.88 | 26.34 | 26.34 | 2,231,627 |
| 2023-04-21 | 26.14 | 26.62 | 26.14 | 26.62 | 3,529,253 |
| 2023-04-20 | 27.34 | 27.34 | 26.06 | 26.72 | 6,478,154 |
| 2023-04-19 | 26.80 | 26.96 | 25.98 | 26.72 | 9,149,613 |
| 2023-04-18 | 27.56 | 27.56 | 26.78 | 26.98 | 3,002,152 |
| 2023-04-17 | 26.60 | 27.10 | 26.60 | 27.10 | 4,050,274 |
| 2023-04-14 | 26.98 | 27.44 | 26.70 | 26.72 | 10,864,610 |
| 2023-04-13 | 26.30 | 26.98 | 25.94 | 26.64 | 9,547,952 |
| 2023-04-12 | 26.30 | 27.76 | 26.30 | 26.76 | 11,364,666 |
| 2023-04-11 | 26.92 | 27.38 | 26.42 | 26.68 | 9,404,119 |
| 2023-04-10 | 26.92 | 26.92 | 26.92 | 26.92 | 0 |
| 2023-04-07 | 26.92 | 26.92 | 26.92 | 26.92 | 0 |
| 2023-04-06 | 24.80 | 26.92 | 24.80 | 26.92 | 9,245,905 |
| 2023-04-05 | 25.30 | 25.46 | 24.64 | 25.46 | 9,968,027 |
| 2023-04-04 | 25.72 | 26.40 | 25.02 | 25.02 | 11,419,620 |
| 2023-04-03 | 25.90 | 26.18 | 25.30 | 25.38 | 8,174,343 |
| 2023-03-31 | 24.66 | 26.29 | 24.04 | 26.09 | 20,924,389 |
| 2023-03-30 | 23.19 | 24.39 | 23.19 | 24.35 | 12,317,136 |
| 2023-03-29 | 21.00 | 22.91 | 21.00 | 22.80 | 9,828,618 |
| 2023-03-28 | 22.26 | 22.26 | 21.01 | 21.41 | 7,949,786 |
| 2023-03-27 | 22.00 | 22.03 | 21.52 | 21.71 | 6,037,702 |
| 2023-03-24 | 23.00 | 23.00 | 21.26 | 21.66 | 9,351,496 |
| 2023-03-23 | 23.10 | 23.38 | 22.06 | 22.68 | 8,459,167 |
| 2023-03-22 | 23.72 | 24.02 | 22.81 | 23.04 | 9,187,554 |
| 2023-03-21 | 24.05 | 24.58 | 23.70 | 24.12 | 5,110,176 |
| 2023-03-20 | 22.62 | 23.69 | 22.44 | 23.69 | 4,546,762 |
| 2023-03-17 | 23.30 | 23.96 | 23.00 | 23.19 | 16,291,580 |
| 2023-03-16 | 24.77 | 24.90 | 23.32 | 23.67 | 12,582,860 |
| 2023-03-15 | 24.30 | 24.89 | 23.74 | 24.54 | 12,181,278 |
| 2023-03-14 | 24.72 | 25.14 | 23.81 | 25.10 | 9,419,561 |
| 2023-03-13 | 25.24 | 25.30 | 23.67 | 24.00 | 15,073,437 |
| 2023-03-10 | 25.75 | 26.11 | 24.95 | 25.06 | 16,511,732 |
| 2023-03-09 | 28.80 | 28.81 | 25.32 | 25.94 | 33,885,412 |
| 2023-03-08 | 29.00 | 29.63 | 27.98 | 29.30 | 15,161,018 |
| 2023-03-07 | 29.50 | 29.72 | 29.04 | 29.11 | 6,939,013 |
| 2023-03-06 | 29.39 | 29.82 | 29.39 | 29.67 | 4,965,785 |
| 2023-03-03 | 29.50 | 29.71 | 29.34 | 29.47 | 15,686,237 |
| 2023-03-02 | 29.84 | 30.25 | 29.35 | 29.35 | 10,683,669 |
| 2023-03-01 | 30.45 | 30.45 | 29.25 | 29.84 | 20,433,993 |
| 2023-02-28 | 29.75 | 30.42 | 29.67 | 30.40 | 46,306,313 |
| 2023-02-27 | 28.72 | 29.92 | 28.64 | 29.92 | 11,764,747 |
| 2023-02-24 | 29.30 | 29.30 | 28.32 | 28.67 | 9,214,190 |
| 2023-02-23 | 28.10 | 28.75 | 28.10 | 28.65 | 10,261,179 |
| 2023-02-22 | 28.39 | 28.73 | 28.13 | 28.34 | 5,288,829 |
| 2023-02-21 | 30.41 | 30.41 | 28.80 | 29.08 | 16,549,026 |
| 2023-02-20 | 30.40 | 30.66 | 29.31 | 29.71 | 6,488,303 |
| 2023-02-17 | 29.95 | 30.50 | 29.08 | 30.50 | 6,995,012 |
| 2023-02-16 | 29.86 | 30.07 | 28.68 | 29.98 | 10,423,473 |
| 2023-02-15 | 30.69 | 30.69 | 28.72 | 28.93 | 11,858,952 |
| 2023-02-14 | 29.90 | 30.49 | 29.79 | 29.80 | 16,145,082 |
| 2023-02-13 | 28.98 | 29.77 | 28.98 | 29.77 | 8,068,198 |
| 2023-02-10 | 30.60 | 30.60 | 29.31 | 29.64 | 8,404,074 |
| 2023-02-09 | 30.80 | 30.81 | 30.11 | 30.50 | 21,853,179 |
| 2023-02-08 | 29.60 | 30.41 | 29.19 | 30.13 | 9,896,800 |
| 2023-02-07 | 29.60 | 29.60 | 28.81 | 29.20 | 10,194,012 |
| 2023-02-06 | 28.46 | 29.49 | 28.45 | 29.49 | 18,819,829 |
| 2023-02-03 | 29.15 | 29.25 | 28.47 | 29.18 | 13,795,227 |
| 2023-02-02 | 27.44 | 29.43 | 26.66 | 29.21 | 23,520,675 |
| 2023-02-01 | 27.08 | 27.10 | 26.54 | 26.63 | 7,759,162 |
| 2023-01-31 | 27.11 | 27.27 | 26.65 | 26.84 | 7,954,018 |
| 2023-01-30 | 27.37 | 27.56 | 26.98 | 27.34 | 7,501,672 |
| 2023-01-27 | 28.56 | 28.56 | 27.13 | 27.72 | 9,041,826 |
| 2023-01-26 | 27.50 | 28.12 | 27.00 | 27.98 | 15,505,281 |
| 2023-01-25 | 26.58 | 27.23 | 26.26 | 27.05 | 15,953,103 |
| 2023-01-24 | 26.45 | 27.23 | 26.11 | 27.00 | 15,080,767 |
| 2023-01-23 | 25.88 | 26.20 | 25.47 | 26.04 | 4,209,540 |
| 2023-01-20 | 25.01 | 25.93 | 25.01 | 25.80 | 3,742,308 |
| 2023-01-19 | 26.13 | 26.28 | 25.07 | 25.45 | 4,707,651 |
| 2023-01-18 | 26.70 | 26.97 | 26.21 | 26.38 | 9,461,625 |
| 2023-01-17 | 26.77 | 26.95 | 26.26 | 26.44 | 5,875,218 |
| 2023-01-16 | 26.48 | 27.14 | 26.48 | 26.89 | 3,093,339 |
| 2023-01-13 | 27.04 | 27.67 | 26.99 | 26.99 | 7,143,675 |
| 2023-01-12 | 26.30 | 27.64 | 26.30 | 27.51 | 11,457,308 |
| 2023-01-11 | 24.89 | 26.56 | 24.89 | 26.31 | 6,479,532 |
| 2023-01-10 | 26.01 | 26.39 | 25.12 | 25.16 | 6,651,478 |
| 2023-01-09 | 25.00 | 26.08 | 24.87 | 25.99 | 12,684,376 |
| 2023-01-06 | 24.38 | 25.28 | 24.38 | 25.19 | 5,837,024 |
| 2023-01-05 | 24.75 | 25.20 | 24.70 | 24.79 | 6,554,922 |
| 2023-01-04 | 24.15 | 25.04 | 24.15 | 24.81 | 10,037,254 |
| 2023-01-03 | 24.28 | 24.99 | 24.28 | 24.36 | 5,431,165 |
| 2023-01-02 | 23.80 | 23.80 | 23.80 | 23.80 | 0 |
| 2022-12-30 | 23.62 | 24.14 | 23.62 | 23.80 | 5,256,538 |
| 2022-12-29 | 24.50 | 24.50 | 23.74 | 23.80 | 3,141,371 |
| 2022-12-28 | 23.64 | 24.39 | 23.64 | 24.05 | 10,417,371 |
| 2022-12-27 | 23.73 | 23.73 | 23.73 | 23.73 | 0 |
| 2022-12-26 | 23.73 | 23.73 | 23.73 | 23.73 | 0 |
| 2022-12-23 | 23.45 | 24.02 | 23.35 | 23.73 | 2,487,896 |
| 2022-12-22 | 23.88 | 23.88 | 23.36 | 23.45 | 4,846,832 |
| 2022-12-21 | 22.85 | 23.43 | 22.82 | 23.18 | 10,769,392 |
| 2022-12-20 | 23.40 | 23.40 | 22.27 | 22.60 | 11,509,902 |
| 2022-12-19 | 22.45 | 24.01 | 22.45 | 23.38 | 7,347,527 |
| 2022-12-16 | 23.85 | 24.08 | 22.52 | 22.72 | 42,715,662 |
| 2022-12-15 | 24.94 | 24.94 | 23.94 | 24.28 | 9,161,633 |
| 2022-12-14 | 23.33 | 24.67 | 23.26 | 24.28 | 8,655,742 |
| 2022-12-13 | 22.46 | 23.86 | 22.46 | 23.33 | 11,273,052 |
| 2022-12-12 | 23.57 | 23.75 | 22.84 | 22.87 | 5,823,300 |
| 2022-12-09 | 24.10 | 24.10 | 23.31 | 23.83 | 5,677,792 |
| 2022-12-08 | 23.38 | 24.27 | 23.38 | 23.62 | 5,681,053 |
| 2022-12-07 | 23.65 | 24.20 | 23.65 | 23.79 | 6,172,646 |
| 2022-12-06 | 24.04 | 24.18 | 23.65 | 23.78 | 2,394,350 |
| 2022-12-05 | 23.23 | 24.60 | 23.23 | 24.27 | 7,028,056 |
| 2022-12-02 | 23.10 | 24.00 | 22.89 | 23.55 | 6,257,406 |
| 2022-12-01 | 24.38 | 24.72 | 22.88 | 23.06 | 11,288,324 |
| 2022-11-30 | 25.25 | 25.25 | 24.08 | 24.08 | 22,738,003 |
| 2022-11-29 | 25.40 | 25.40 | 24.57 | 24.80 | 4,887,179 |
| 2022-11-28 | 24.78 | 25.24 | 24.68 | 25.00 | 4,028,883 |
| 2022-11-25 | 25.75 | 25.75 | 24.62 | 24.95 | 4,589,289 |
| 2022-11-24 | 24.50 | 25.45 | 24.43 | 25.42 | 6,190,290 |
| 2022-11-23 | 24.25 | 24.86 | 24.06 | 24.31 | 6,536,765 |
| 2022-11-22 | 25.34 | 25.34 | 24.63 | 24.74 | 4,681,405 |
| 2022-11-21 | 24.73 | 25.84 | 24.71 | 25.36 | 10,368,349 |
| 2022-11-18 | 24.59 | 24.96 | 24.22 | 24.84 | 4,933,468 |
| 2022-11-17 | 24.76 | 24.85 | 24.29 | 24.60 | 6,297,327 |
| 2022-11-16 | 25.15 | 25.20 | 24.49 | 24.66 | 10,163,817 |
| 2022-11-15 | 25.01 | 25.42 | 24.65 | 24.93 | 11,141,669 |
| 2022-11-14 | 24.79 | 25.47 | 24.79 | 25.30 | 13,167,128 |
| 2022-11-11 | 23.95 | 25.14 | 23.95 | 25.00 | 12,264,447 |
| 2022-11-10 | 22.16 | 24.17 | 22.16 | 24.05 | 11,774,593 |
| 2022-11-09 | 22.45 | 22.72 | 21.87 | 22.67 | 11,417,006 |
| 2022-11-08 | 22.07 | 24.16 | 21.81 | 22.50 | 29,064,292 |
| 2022-11-07 | 20.00 | 21.54 | 20.00 | 21.48 | 15,644,494 |
| 2022-11-04 | 19.85 | 20.57 | 19.57 | 20.38 | 6,811,597 |
| 2022-11-03 | 19.90 | 19.90 | 19.04 | 19.51 | 7,093,294 |
| 2022-11-02 | 19.80 | 20.14 | 19.08 | 20.12 | 16,020,847 |
| 2022-11-01 | 18.82 | 19.97 | 18.82 | 19.52 | 19,792,539 |
| 2022-10-31 | 19.18 | 19.70 | 19.02 | 19.13 | 9,340,635 |
| 2022-10-28 | 19.11 | 19.84 | 19.10 | 19.61 | 9,113,388 |
| 2022-10-27 | 19.28 | 19.68 | 19.17 | 19.50 | 8,352,102 |
| 2022-10-26 | 18.53 | 19.10 | 18.50 | 18.93 | 8,588,265 |
| 2022-10-25 | 17.93 | 18.73 | 17.87 | 18.57 | 12,281,959 |
| 2022-10-24 | 17.66 | 18.21 | 17.49 | 17.89 | 10,945,061 |
| 2022-10-21 | 18.36 | 18.59 | 17.59 | 17.62 | 17,800,911 |
| 2022-10-20 | 18.99 | 18.99 | 18.18 | 18.80 | 14,883,472 |
| 2022-10-19 | 19.50 | 19.50 | 18.18 | 18.55 | 10,257,536 |
| 2022-10-18 | 19.80 | 19.80 | 18.82 | 18.89 | 9,716,559 |
| 2022-10-17 | 18.12 | 19.37 | 17.88 | 19.36 | 12,176,876 |
| 2022-10-14 | 17.61 | 18.56 | 17.61 | 18.22 | 12,126,782 |
| 2022-10-13 | 17.93 | 18.62 | 17.38 | 18.10 | 13,081,235 |
| 2022-10-12 | 18.04 | 18.56 | 17.63 | 17.63 | 26,054,233 |
| 2022-10-11 | 18.40 | 18.64 | 18.24 | 18.48 | 11,748,089 |
| 2022-10-10 | 18.80 | 18.92 | 18.38 | 18.57 | 9,622,355 |
| 2022-10-07 | 18.60 | 19.00 | 18.29 | 18.85 | 9,238,483 |
| 2022-10-06 | 18.04 | 18.62 | 17.80 | 18.34 | 12,588,235 |
| 2022-10-05 | 18.50 | 18.63 | 17.94 | 18.31 | 11,491,244 |
| 2022-10-04 | 18.68 | 18.93 | 18.38 | 18.56 | 12,430,246 |
| 2022-10-03 | 17.50 | 18.44 | 17.44 | 18.21 | 23,749,587 |
| 2022-09-30 | 17.09 | 18.15 | 17.06 | 17.90 | 28,794,809 |
| 2022-09-29 | 18.49 | 18.73 | 17.22 | 17.22 | 25,810,490 |
| 2022-09-28 | 18.04 | 19.02 | 17.25 | 18.95 | 42,309,759 |
| 2022-09-27 | 18.75 | 19.45 | 18.50 | 18.50 | 26,897,929 |
| 2022-09-26 | 19.70 | 19.71 | 18.42 | 18.75 | 28,523,870 |
| 2022-09-23 | 20.13 | 20.57 | 19.68 | 19.78 | 24,638,927 |
| 2022-09-22 | 20.44 | 20.93 | 20.04 | 20.18 | 17,520,373 |
| 2022-09-21 | 21.04 | 21.13 | 20.35 | 20.76 | 25,209,720 |
| 2022-09-20 | 21.82 | 22.04 | 20.94 | 21.14 | 14,368,957 |
| 2022-09-19 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
| 2022-09-16 | 20.76 | 22.05 | 20.30 | 22.00 | 145,246,881 |
| 2022-09-15 | 21.06 | 21.41 | 20.77 | 20.96 | 16,074,387 |
| 2022-09-14 | 21.39 | 21.52 | 20.97 | 21.09 | 12,541,219 |
| 2022-09-13 | 22.12 | 22.12 | 21.12 | 21.26 | 16,182,874 |
| 2022-09-12 | 21.29 | 22.26 | 21.27 | 22.22 | 9,772,110 |
| 2022-09-09 | 21.94 | 21.94 | 21.26 | 21.42 | 9,077,773 |
| 2022-09-08 | 21.57 | 21.63 | 21.06 | 21.26 | 13,684,712 |
| 2022-09-07 | 21.22 | 21.61 | 21.22 | 21.48 | 10,369,423 |
| 2022-09-06 | 21.05 | 21.86 | 20.94 | 21.49 | 14,977,674 |
| 2022-09-05 | 21.68 | 21.68 | 20.84 | 21.07 | 9,897,441 |
| 2022-09-02 | 21.20 | 21.28 | 20.52 | 21.26 | 5,647,367 |
| 2022-09-01 | 21.44 | 21.59 | 20.08 | 20.57 | 14,111,590 |
| 2022-08-31 | 21.30 | 22.14 | 21.16 | 21.83 | 17,748,610 |
| 2022-08-30 | 21.39 | 21.69 | 21.21 | 21.36 | 8,850,050 |
| 2022-08-29 | 21.16 | 21.16 | 21.16 | 21.16 | 0 |
| 2022-08-26 | 21.57 | 21.68 | 21.06 | 21.16 | 11,174,814 |
| 2022-08-25 | 22.32 | 22.67 | 21.18 | 21.35 | 9,786,833 |
| 2022-08-24 | 21.75 | 22.32 | 21.74 | 21.80 | 11,858,567 |
| 2022-08-23 | 22.62 | 23.28 | 21.86 | 21.90 | 16,073,681 |
| 2022-08-22 | 26.35 | 26.35 | 21.45 | 22.53 | 24,999,272 |
| 2022-08-19 | 26.00 | 26.30 | 25.67 | 26.23 | 21,957,951 |
| 2022-08-18 | 25.36 | 26.33 | 25.35 | 26.33 | 12,548,606 |
| 2022-08-17 | 25.48 | 25.73 | 25.24 | 25.35 | 7,701,443 |
| 2022-08-16 | 26.34 | 26.65 | 25.41 | 25.53 | 11,157,065 |
| 2022-08-15 | 25.74 | 26.81 | 25.74 | 26.62 | 4,328,180 |
| 2022-08-12 | 26.75 | 26.75 | 25.82 | 26.40 | 7,287,763 |
| 2022-08-11 | 26.65 | 26.65 | 25.82 | 26.20 | 5,350,755 |
| 2022-08-10 | 26.04 | 26.47 | 25.77 | 26.35 | 8,832,770 |
| 2022-08-09 | 25.92 | 26.43 | 25.92 | 26.39 | 4,069,518 |
| 2022-08-08 | 25.85 | 25.95 | 25.25 | 25.95 | 5,670,638 |
| 2022-08-05 | 25.00 | 25.73 | 24.87 | 25.43 | 6,631,790 |
| 2022-08-04 | 24.80 | 25.63 | 24.71 | 25.61 | 12,759,199 |
| 2022-08-03 | 24.04 | 24.75 | 23.99 | 24.75 | 5,116,121 |
| 2022-08-02 | 24.52 | 24.78 | 24.03 | 24.43 | 6,795,515 |
| 2022-08-01 | 24.99 | 25.25 | 24.17 | 24.35 | 12,084,209 |
| 2022-07-29 | 23.70 | 25.32 | 23.69 | 24.99 | 15,342,625 |
| 2022-07-28 | 22.28 | 23.77 | 22.25 | 23.40 | 13,926,433 |
| 2022-07-27 | 21.92 | 21.92 | 21.43 | 21.63 | 3,730,641 |
| 2022-07-26 | 21.07 | 21.64 | 21.04 | 21.48 | 5,721,128 |
| 2022-07-25 | 21.35 | 21.76 | 21.08 | 21.44 | 2,893,153 |
| 2022-07-22 | 20.78 | 21.87 | 20.78 | 21.39 | 4,128,399 |
| 2022-07-21 | 20.82 | 21.38 | 20.47 | 21.06 | 9,413,602 |
| 2022-07-20 | 21.40 | 21.40 | 20.58 | 20.90 | 3,403,142 |
| 2022-07-19 | 20.39 | 21.02 | 20.26 | 20.81 | 6,960,691 |
| 2022-07-18 | 19.56 | 20.76 | 19.56 | 20.43 | 3,998,746 |
| 2022-07-15 | 19.12 | 20.21 | 19.12 | 20.07 | 5,789,684 |
| 2022-07-14 | 19.28 | 19.80 | 19.20 | 19.52 | 7,892,010 |
| 2022-07-13 | 18.93 | 19.83 | 18.93 | 19.56 | 8,284,397 |
| 2022-07-12 | 19.32 | 19.50 | 18.24 | 19.26 | 12,675,892 |
| 2022-07-11 | 20.25 | 20.30 | 19.91 | 20.07 | 2,500,358 |
| 2022-07-08 | 20.77 | 20.77 | 20.11 | 20.53 | 3,990,581 |
| 2022-07-07 | 19.54 | 20.44 | 19.46 | 20.27 | 6,772,310 |
| 2022-07-06 | 19.73 | 20.07 | 19.44 | 19.47 | 5,561,269 |
| 2022-07-05 | 19.48 | 19.62 | 19.20 | 19.31 | 6,565,530 |
| 2022-07-04 | 19.29 | 19.59 | 18.79 | 19.08 | 5,192,252 |
| 2022-07-01 | 19.00 | 19.45 | 18.51 | 19.26 | 14,386,513 |
| 2022-06-30 | 20.34 | 20.59 | 18.80 | 18.97 | 24,074,192 |
| 2022-06-29 | 21.00 | 21.10 | 20.25 | 20.53 | 8,697,249 |
| 2022-06-28 | 20.51 | 21.54 | 20.49 | 21.27 | 12,608,569 |
| 2022-06-27 | 20.90 | 20.90 | 20.40 | 20.51 | 6,999,915 |
| 2022-06-24 | 19.91 | 20.71 | 19.76 | 20.43 | 8,620,849 |
| 2022-06-23 | 20.80 | 21.00 | 20.09 | 20.11 | 5,603,722 |
| 2022-06-22 | 21.06 | 21.06 | 20.13 | 21.01 | 8,729,574 |
| 2022-06-21 | 21.27 | 21.98 | 21.10 | 21.26 | 8,199,902 |
| 2022-06-20 | 21.41 | 21.97 | 20.54 | 21.73 | 10,651,368 |
| 2022-06-17 | 21.58 | 21.98 | 20.90 | 21.33 | 36,404,293 |
| 2022-06-16 | 22.83 | 22.86 | 19.68 | 20.99 | 20,986,312 |
| 2022-06-15 | 23.48 | 23.48 | 22.59 | 22.88 | 10,144,982 |
| 2022-06-14 | 23.51 | 23.51 | 21.87 | 22.86 | 15,761,955 |
| 2022-06-13 | 25.24 | 25.24 | 22.84 | 22.99 | 10,084,325 |
| 2022-06-10 | 25.61 | 25.61 | 24.64 | 25.09 | 6,007,439 |
| 2022-06-09 | 26.90 | 26.90 | 25.68 | 25.68 | 8,779,886 |
| 2022-06-08 | 27.30 | 27.30 | 26.42 | 26.64 | 4,982,046 |
| 2022-06-07 | 26.64 | 27.37 | 26.64 | 26.75 | 5,778,393 |
| 2022-06-06 | 27.24 | 27.33 | 26.76 | 27.20 | 6,163,872 |
| 2022-06-03 | 26.69 | 26.69 | 26.69 | 26.69 | 0 |
| 2022-06-02 | 26.69 | 26.69 | 26.69 | 26.69 | 0 |
| 2022-06-01 | 27.35 | 27.56 | 26.55 | 26.69 | 6,367,366 |
| 2022-05-31 | 28.19 | 28.40 | 27.26 | 27.49 | 14,887,062 |
| 2022-05-30 | 28.68 | 28.98 | 28.13 | 28.50 | 7,830,157 |
| 2022-05-27 | 27.22 | 28.13 | 27.22 | 27.97 | 7,619,331 |
| 2022-05-26 | 26.93 | 27.79 | 26.89 | 27.70 | 5,297,948 |
| 2022-05-25 | 28.29 | 28.29 | 27.01 | 27.18 | 5,734,008 |
| 2022-05-24 | 27.84 | 28.04 | 27.37 | 27.82 | 7,980,929 |
| 2022-05-23 | 27.00 | 27.85 | 27.00 | 27.85 | 7,437,612 |
| 2022-05-20 | 27.34 | 28.05 | 26.86 | 27.22 | 4,764,225 |
| 2022-05-19 | 28.00 | 28.00 | 27.09 | 27.25 | 10,153,092 |
| 2022-05-18 | 28.37 | 28.84 | 28.05 | 28.12 | 7,640,182 |
| 2022-05-17 | 28.00 | 28.72 | 28.00 | 28.21 | 8,656,917 |
| 2022-05-16 | 27.45 | 27.87 | 27.07 | 27.87 | 5,026,593 |
| 2022-05-13 | 26.10 | 27.31 | 26.10 | 27.31 | 9,917,403 |
| 2022-05-12 | 26.21 | 26.42 | 25.05 | 26.05 | 16,678,023 |
| 2022-05-11 | 26.50 | 27.04 | 26.40 | 26.75 | 10,267,153 |
| 2022-05-10 | 26.30 | 26.59 | 26.11 | 26.41 | 7,395,155 |
| 2022-05-09 | 27.65 | 27.65 | 26.21 | 26.21 | 6,498,726 |
| 2022-05-06 | 28.25 | 28.40 | 27.35 | 27.38 | 9,057,284 |
| 2022-05-05 | 29.92 | 30.62 | 28.27 | 28.42 | 11,176,732 |
| 2022-05-04 | 29.28 | 29.28 | 28.56 | 28.90 | 7,965,895 |
| 2022-05-03 | 28.70 | 29.21 | 28.70 | 28.82 | 10,520,609 |
| 2022-05-02 | 28.90 | 28.90 | 28.90 | 28.90 | 0 |
| 2022-04-29 | 28.85 | 29.54 | 28.85 | 28.90 | 9,283,677 |
| 2022-04-28 | 30.14 | 30.14 | 28.72 | 28.72 | 7,783,007 |
| 2022-04-27 | 28.80 | 29.56 | 28.67 | 29.16 | 6,490,215 |
| 2022-04-26 | 29.18 | 30.22 | 29.11 | 29.25 | 9,082,804 |
| 2022-04-25 | 29.70 | 29.80 | 28.89 | 28.98 | 14,113,397 |
| 2022-04-22 | 31.66 | 31.85 | 29.98 | 29.98 | 8,379,092 |
| 2022-04-21 | 32.00 | 32.67 | 31.88 | 31.96 | 8,373,724 |
| 2022-04-20 | 32.20 | 32.20 | 31.12 | 31.61 | 8,549,040 |
| 2022-04-19 | 32.62 | 33.11 | 31.43 | 31.57 | 5,837,160 |
| 2022-04-18 | 32.76 | 32.76 | 32.76 | 32.76 | 0 |
| 2022-04-15 | 32.76 | 32.76 | 32.76 | 32.76 | 0 |
| 2022-04-14 | 32.55 | 33.00 | 31.87 | 32.76 | 9,319,722 |
| 2022-04-13 | 31.08 | 32.42 | 29.90 | 31.90 | 19,086,305 |
| 2022-04-12 | 32.65 | 33.30 | 31.50 | 32.21 | 9,825,559 |
| 2022-04-11 | 32.81 | 33.57 | 32.22 | 33.57 | 5,576,618 |
| 2022-04-08 | 32.75 | 33.58 | 32.75 | 33.23 | 4,501,019 |
| 2022-04-07 | 31.86 | 33.53 | 31.86 | 33.14 | 6,432,939 |
| 2022-04-06 | 33.00 | 33.23 | 32.40 | 32.66 | 6,418,159 |
| 2022-04-05 | 32.05 | 33.24 | 31.65 | 33.22 | 7,238,531 |
| 2022-04-04 | 32.97 | 32.97 | 31.69 | 31.84 | 7,205,767 |
| 2022-04-01 | 32.59 | 32.98 | 32.03 | 32.10 | 7,354,839 |
| 2022-03-31 | 33.00 | 34.00 | 33.00 | 33.02 | 6,285,977 |
| 2022-03-30 | 34.25 | 34.95 | 33.59 | 33.91 | 9,981,559 |
| 2022-03-29 | 32.45 | 34.41 | 32.41 | 34.41 | 11,581,821 |
| 2022-03-28 | 31.95 | 32.43 | 31.77 | 32.29 | 7,396,871 |
| 2022-03-25 | 31.00 | 32.10 | 30.93 | 32.10 | 8,454,403 |
| 2022-03-24 | 31.39 | 31.39 | 30.46 | 30.93 | 12,764,906 |
| 2022-03-23 | 31.55 | 32.12 | 30.63 | 30.65 | 7,949,321 |
| 2022-03-22 | 31.13 | 32.25 | 30.71 | 32.00 | 7,257,903 |
| 2022-03-21 | 31.03 | 31.42 | 30.40 | 30.50 | 11,081,298 |
| 2022-03-18 | 31.92 | 32.61 | 31.24 | 31.71 | 29,412,613 |
| 2022-03-17 | 32.35 | 33.64 | 32.15 | 32.15 | 7,564,468 |
| 2022-03-16 | 31.31 | 33.77 | 31.31 | 32.66 | 14,274,599 |
| 2022-03-15 | 32.50 | 32.50 | 31.02 | 31.30 | 7,659,171 |
| 2022-03-14 | 31.01 | 32.55 | 30.99 | 32.20 | 9,595,147 |
| 2022-03-11 | 31.22 | 32.21 | 30.85 | 31.15 | 13,035,352 |
| 2022-03-10 | 32.00 | 32.73 | 31.04 | 31.33 | 7,283,719 |
| 2022-03-09 | 30.61 | 32.63 | 30.25 | 31.99 | 10,992,498 |
| 2022-03-08 | 31.30 | 33.10 | 29.60 | 29.60 | 25,989,456 |
| 2022-03-07 | 33.99 | 34.19 | 31.52 | 31.52 | 18,365,221 |
| 2022-03-04 | 35.32 | 35.65 | 34.25 | 35.00 | 23,400,635 |
| 2022-03-03 | 35.50 | 36.07 | 34.62 | 34.62 | 5,900,707 |
| 2022-03-02 | 35.34 | 36.00 | 34.29 | 35.62 | 7,183,762 |
| 2022-03-01 | 36.99 | 37.71 | 34.72 | 34.72 | 7,284,103 |
| 2022-02-28 | 36.00 | 37.57 | 35.77 | 37.01 | 12,137,185 |
| 2022-02-25 | 33.49 | 36.61 | 33.49 | 36.54 | 10,680,862 |
| 2022-02-24 | 33.66 | 34.55 | 33.27 | 33.98 | 15,312,263 |
| 2022-02-23 | 35.75 | 36.59 | 34.87 | 34.91 | 4,946,574 |
| 2022-02-22 | 35.77 | 36.08 | 34.67 | 35.75 | 7,669,638 |
| 2022-02-21 | 37.07 | 37.97 | 36.22 | 36.22 | 4,143,460 |
| 2022-02-18 | 37.21 | 37.65 | 36.75 | 37.06 | 3,907,322 |
| 2022-02-17 | 38.01 | 38.59 | 37.26 | 37.42 | 6,210,549 |
| 2022-02-16 | 37.36 | 38.74 | 37.36 | 38.62 | 4,728,576 |
| 2022-02-15 | 36.96 | 37.75 | 36.84 | 37.75 | 3,762,479 |
| 2022-02-14 | 37.19 | 37.58 | 36.49 | 37.26 | 5,079,809 |
| 2022-02-11 | 39.26 | 39.26 | 37.37 | 37.57 | 5,059,390 |
| 2022-02-10 | 38.48 | 39.60 | 37.74 | 38.47 | 10,942,016 |
| 2022-02-09 | 37.33 | 38.54 | 37.33 | 38.30 | 11,908,366 |
| 2022-02-08 | 37.97 | 37.97 | 36.58 | 37.60 | 8,360,634 |
| 2022-02-07 | 39.96 | 40.11 | 37.55 | 37.60 | 12,536,605 |
| 2022-02-04 | 39.50 | 39.95 | 39.43 | 39.72 | 6,644,755 |
| 2022-02-03 | 39.92 | 40.21 | 39.35 | 39.92 | 9,361,123 |
| 2022-02-02 | 39.00 | 40.15 | 39.00 | 39.70 | 8,648,005 |
| 2022-02-01 | 39.31 | 39.64 | 38.89 | 39.55 | 7,196,095 |
| 2022-01-31 | 37.14 | 39.03 | 37.14 | 38.76 | 11,935,262 |
| 2022-01-28 | 38.80 | 39.25 | 37.50 | 37.76 | 19,265,228 |
| 2022-01-27 | 36.80 | 39.51 | 36.74 | 39.37 | 20,207,775 |
| 2022-01-26 | 35.62 | 37.67 | 35.59 | 37.57 | 18,693,178 |
| 2022-01-25 | 34.95 | 35.86 | 34.77 | 35.65 | 9,766,580 |
| 2022-01-24 | 34.50 | 35.26 | 33.94 | 34.68 | 10,448,716 |
| 2022-01-21 | 35.15 | 35.69 | 34.81 | 35.22 | 5,683,152 |
| 2022-01-20 | 35.29 | 36.34 | 35.25 | 35.81 | 5,981,849 |
| 2022-01-19 | 35.25 | 36.18 | 35.15 | 36.11 | 5,758,950 |
| 2022-01-18 | 36.08 | 36.11 | 35.38 | 36.10 | 8,169,313 |
| 2022-01-17 | 36.17 | 36.39 | 35.55 | 36.10 | 3,885,276 |
| 2022-01-14 | 35.07 | 36.36 | 34.94 | 36.03 | 7,364,562 |
| 2022-01-13 | 35.00 | 35.27 | 34.67 | 35.17 | 4,565,228 |
| 2022-01-12 | 35.59 | 35.75 | 34.82 | 34.98 | 4,030,947 |
| 2022-01-11 | 35.96 | 36.10 | 34.94 | 35.40 | 6,223,976 |
| 2022-01-10 | 35.03 | 35.93 | 35.03 | 35.70 | 8,087,222 |
| 2022-01-07 | 34.75 | 35.65 | 34.65 | 35.65 | 5,301,993 |
| 2022-01-06 | 34.50 | 35.66 | 34.30 | 35.66 | 7,248,923 |
| 2022-01-05 | 34.89 | 35.11 | 34.30 | 35.11 | 8,519,331 |
| 2022-01-04 | 33.73 | 35.00 | 33.67 | 34.48 | 16,020,743 |
| 2022-01-03 | 32.80 | 32.80 | 32.80 | 32.80 | 0 |
| 2021-12-31 | 33.51 | 33.61 | 32.72 | 32.80 | 5,063,016 |
| 2021-12-30 | 33.35 | 33.61 | 33.02 | 33.51 | 3,470,732 |
| 2021-12-29 | 33.15 | 33.76 | 33.02 | 33.20 | 7,108,575 |
| 2021-12-28 | 32.92 | 32.92 | 32.92 | 32.92 | 0 |
| 2021-12-27 | 32.92 | 32.92 | 32.92 | 32.92 | 0 |
| 2021-12-24 | 33.48 | 33.65 | 32.92 | 32.92 | 5,799,319 |
| 2021-12-23 | 32.55 | 33.78 | 32.55 | 33.46 | 8,488,309 |
| 2021-12-22 | 31.95 | 33.33 | 31.95 | 32.51 | 5,922,871 |
| 2021-12-21 | 31.10 | 32.60 | 31.10 | 32.58 | 3,885,728 |
| 2021-12-20 | 31.90 | 31.90 | 30.78 | 31.09 | 8,141,849 |
| 2021-12-17 | 31.85 | 32.65 | 31.66 | 32.16 | 15,518,580 |
| 2021-12-16 | 31.38 | 32.86 | 31.33 | 31.78 | 6,419,649 |
| 2021-12-15 | 31.00 | 32.13 | 30.90 | 31.00 | 6,752,889 |
| 2021-12-14 | 31.16 | 32.15 | 31.16 | 31.75 | 11,434,735 |
| 2021-12-13 | 33.39 | 33.39 | 30.95 | 31.02 | 9,456,432 |
| 2021-12-10 | 33.79 | 33.79 | 32.57 | 32.66 | 8,928,767 |
| 2021-12-09 | 32.56 | 34.28 | 32.56 | 33.02 | 12,372,252 |
| 2021-12-08 | 32.75 | 33.86 | 32.40 | 33.19 | 18,406,112 |
| 2021-12-07 | 32.99 | 33.66 | 32.65 | 33.20 | 6,488,405 |
| 2021-12-06 | 32.25 | 33.88 | 31.92 | 33.74 | 9,048,292 |
| 2021-12-03 | 31.62 | 32.27 | 31.34 | 31.42 | 11,224,372 |
| 2021-12-02 | 30.66 | 32.94 | 30.53 | 31.86 | 13,035,747 |
| 2021-12-01 | 29.70 | 31.87 | 29.70 | 31.39 | 11,343,602 |
| 2021-11-30 | 30.50 | 31.26 | 29.66 | 30.21 | 14,922,633 |
| 2021-11-29 | 30.88 | 32.08 | 30.77 | 30.91 | 17,952,814 |
| 2021-11-26 | 30.98 | 31.16 | 30.00 | 30.46 | 23,761,469 |
| 2021-11-25 | 30.34 | 32.47 | 30.34 | 32.27 | 13,626,608 |
| 2021-11-24 | 31.25 | 31.42 | 30.60 | 31.04 | 10,914,298 |
| 2021-11-23 | 31.99 | 32.16 | 30.45 | 30.71 | 23,156,141 |
| 2021-11-22 | 32.56 | 33.06 | 32.23 | 32.41 | 10,751,812 |
| 2021-11-19 | 33.10 | 33.11 | 31.40 | 32.78 | 16,696,076 |
| 2021-11-18 | 31.71 | 33.22 | 31.71 | 33.04 | 9,128,487 |
| 2021-11-17 | 31.42 | 32.54 | 31.13 | 32.50 | 11,872,885 |
| 2021-11-16 | 31.00 | 31.66 | 30.89 | 31.12 | 7,727,189 |
| 2021-11-15 | 31.93 | 32.30 | 31.12 | 31.34 | 6,494,019 |
| 2021-11-12 | 31.81 | 32.56 | 31.67 | 31.83 | 6,493,593 |
| 2021-11-11 | 32.65 | 32.86 | 31.53 | 31.81 | 7,949,339 |
| 2021-11-10 | 34.30 | 34.30 | 32.57 | 32.89 | 9,323,376 |
| 2021-11-09 | 33.31 | 34.36 | 33.19 | 33.85 | 7,566,260 |
| 2021-11-08 | 33.92 | 34.20 | 33.63 | 34.10 | 9,310,286 |
| 2021-11-05 | 31.60 | 34.02 | 31.60 | 34.02 | 10,838,179 |
| 2021-11-04 | 31.34 | 33.19 | 31.34 | 32.17 | 11,632,992 |
| 2021-11-03 | 31.59 | 31.59 | 30.70 | 31.34 | 9,141,630 |
| 2021-11-02 | 32.57 | 32.57 | 30.81 | 31.21 | 6,495,533 |
| 2021-11-01 | 31.50 | 32.60 | 31.50 | 32.19 | 4,859,496 |
| 2021-10-29 | 31.76 | 32.49 | 31.76 | 32.16 | 10,483,932 |
| 2021-10-28 | 32.55 | 33.00 | 31.73 | 32.08 | 9,154,132 |
| 2021-10-27 | 33.08 | 33.43 | 32.42 | 33.27 | 6,311,254 |
| 2021-10-26 | 32.40 | 33.20 | 32.25 | 32.61 | 7,913,844 |
| 2021-10-25 | 33.13 | 33.13 | 32.23 | 32.39 | 5,298,880 |
| 2021-10-22 | 32.36 | 32.45 | 31.82 | 32.42 | 5,725,220 |
| 2021-10-21 | 32.80 | 32.80 | 31.99 | 32.27 | 5,620,692 |
| 2021-10-20 | 32.76 | 33.01 | 31.80 | 32.01 | 13,630,038 |
| 2021-10-19 | 33.62 | 33.62 | 33.08 | 33.38 | 4,382,524 |
| 2021-10-18 | 33.93 | 33.93 | 32.73 | 33.08 | 8,181,780 |
| 2021-10-15 | 32.96 | 33.56 | 32.73 | 33.56 | 12,084,588 |
| 2021-10-14 | 32.89 | 33.18 | 32.42 | 32.78 | 8,606,669 |
| 2021-10-13 | 33.13 | 34.23 | 32.61 | 32.67 | 12,982,888 |
| 2021-10-12 | 32.96 | 33.35 | 32.27 | 33.35 | 8,483,893 |
| 2021-10-11 | 33.00 | 33.02 | 32.11 | 32.57 | 11,060,517 |
| 2021-10-08 | 33.87 | 33.87 | 32.77 | 32.98 | 6,323,988 |
| 2021-10-07 | 33.73 | 34.20 | 32.73 | 33.24 | 11,364,400 |
| 2021-10-06 | 33.30 | 34.01 | 32.72 | 33.20 | 6,867,750 |
| 2021-10-05 | 33.15 | 33.97 | 32.83 | 33.85 | 8,621,165 |
| 2021-10-04 | 32.34 | 34.29 | 32.34 | 33.05 | 8,095,772 |
| 2021-10-01 | 32.18 | 33.45 | 31.66 | 33.22 | 11,440,063 |
| 2021-09-30 | 32.75 | 33.19 | 31.84 | 32.34 | 16,502,473 |
| 2021-09-29 | 34.45 | 34.45 | 32.91 | 32.91 | 7,050,479 |
| 2021-09-28 | 34.00 | 34.62 | 33.54 | 33.58 | 10,431,536 |
| 2021-09-27 | 33.50 | 34.78 | 33.15 | 34.57 | 8,643,229 |
| 2021-09-24 | 33.70 | 33.70 | 32.96 | 33.30 | 4,824,366 |
| 2021-09-23 | 33.05 | 33.88 | 32.80 | 33.22 | 11,737,023 |
| 2021-09-22 | 32.58 | 33.92 | 32.58 | 33.63 | 9,172,301 |
| 2021-09-21 | 31.81 | 33.16 | 31.81 | 32.55 | 8,206,602 |
| 2021-09-20 | 32.36 | 32.77 | 31.70 | 32.60 | 13,038,834 |
| 2021-09-17 | 32.91 | 33.38 | 32.79 | 33.26 | 36,786,138 |
| 2021-09-16 | 33.50 | 33.50 | 32.41 | 32.87 | 6,523,178 |
| 2021-09-15 | 34.15 | 34.15 | 32.45 | 32.50 | 7,314,708 |
| 2021-09-14 | 33.85 | 34.20 | 33.34 | 33.40 | 5,789,820 |
| 2021-09-13 | 32.61 | 33.57 | 32.61 | 33.35 | 5,300,638 |
| 2021-09-10 | 33.50 | 33.65 | 32.62 | 32.62 | 7,597,083 |
| 2021-09-09 | 33.00 | 33.67 | 33.00 | 33.56 | 7,637,024 |
| 2021-09-08 | 35.45 | 35.45 | 33.42 | 33.53 | 10,031,988 |
| 2021-09-07 | 34.74 | 35.21 | 34.46 | 35.02 | 5,607,083 |
| 2021-09-06 | 36.10 | 36.12 | 34.66 | 34.66 | 7,794,191 |
| 2021-09-03 | 35.59 | 36.84 | 35.59 | 36.09 | 7,237,904 |
| 2021-09-02 | 36.90 | 36.90 | 35.81 | 36.15 | 5,652,075 |
| 2021-09-01 | 36.19 | 36.94 | 36.19 | 36.64 | 9,265,566 |
| 2021-08-31 | 35.65 | 36.37 | 35.22 | 36.34 | 16,502,085 |
| 2021-08-30 | 35.83 | 35.83 | 35.83 | 35.83 | 0 |
| 2021-08-27 | 35.25 | 35.95 | 35.06 | 35.83 | 8,145,129 |
| 2021-08-26 | 35.00 | 35.30 | 34.39 | 34.92 | 5,397,276 |
| 2021-08-25 | 33.81 | 34.87 | 33.70 | 34.77 | 8,892,076 |
| 2021-08-24 | 33.86 | 34.07 | 33.30 | 33.84 | 13,217,295 |
| 2021-08-23 | 33.90 | 34.08 | 33.35 | 33.50 | 16,974,598 |
| 2021-08-20 | 33.13 | 33.58 | 32.34 | 33.49 | 9,757,881 |
| 2021-08-19 | 34.50 | 34.50 | 32.23 | 32.57 | 9,186,980 |
| 2021-08-18 | 34.03 | 34.66 | 33.33 | 33.91 | 15,328,402 |
| 2021-08-17 | 35.37 | 35.43 | 33.88 | 33.88 | 14,738,397 |
| 2021-08-16 | 35.99 | 36.01 | 35.24 | 35.85 | 10,896,917 |
| 2021-08-13 | 36.46 | 36.85 | 35.50 | 35.98 | 14,767,751 |
| 2021-08-12 | 36.63 | 36.84 | 36.21 | 36.45 | 11,713,851 |
| 2021-08-11 | 36.99 | 36.99 | 35.85 | 36.85 | 12,160,172 |
| 2021-08-10 | 35.75 | 37.21 | 35.75 | 36.82 | 9,166,212 |
| 2021-08-09 | 36.31 | 36.37 | 35.70 | 36.25 | 7,447,995 |
| 2021-08-06 | 35.90 | 36.64 | 35.23 | 36.60 | 14,198,197 |
| 2021-08-05 | 37.00 | 37.41 | 35.19 | 35.71 | 15,623,221 |
| 2021-08-04 | 37.79 | 38.00 | 37.16 | 37.50 | 5,851,044 |
| 2021-08-03 | 37.00 | 37.91 | 36.50 | 37.44 | 5,677,477 |
| 2021-08-02 | 37.56 | 38.01 | 37.07 | 37.29 | 3,854,062 |
| 2021-07-30 | 37.52 | 38.26 | 36.84 | 37.01 | 10,305,864 |
| 2021-07-29 | 38.25 | 38.63 | 37.12 | 38.35 | 7,320,155 |
| 2021-07-28 | 37.35 | 38.64 | 37.35 | 38.07 | 5,484,735 |
| 2021-07-27 | 38.09 | 38.19 | 36.66 | 37.47 | 7,691,363 |
| 2021-07-26 | 35.76 | 37.81 | 35.76 | 37.62 | 5,301,461 |
| 2021-07-23 | 36.08 | 37.09 | 36.00 | 36.69 | 6,633,362 |
| 2021-07-22 | 37.77 | 38.32 | 35.89 | 35.93 | 8,118,567 |
| 2021-07-21 | 36.41 | 37.94 | 35.60 | 37.75 | 7,835,408 |
| 2021-07-20 | 35.23 | 35.79 | 34.50 | 35.59 | 10,937,274 |
| 2021-07-19 | 36.15 | 36.15 | 34.22 | 34.40 | 15,105,169 |
| 2021-07-16 | 36.27 | 36.83 | 35.51 | 36.25 | 10,498,447 |
| 2021-07-15 | 36.15 | 36.18 | 35.24 | 35.61 | 10,307,424 |
| 2021-07-14 | 37.89 | 38.12 | 36.10 | 36.10 | 9,718,147 |
| 2021-07-13 | 39.08 | 39.22 | 37.84 | 37.91 | 8,625,387 |
| 2021-07-12 | 38.76 | 38.90 | 38.00 | 38.83 | 7,350,217 |
| 2021-07-09 | 37.90 | 39.08 | 37.59 | 38.60 | 16,267,381 |
| 2021-07-08 | 37.46 | 38.51 | 37.19 | 37.38 | 13,072,630 |
| 2021-07-07 | 39.50 | 39.83 | 37.88 | 38.05 | 8,198,228 |
| 2021-07-06 | 39.49 | 39.93 | 38.97 | 39.31 | 9,553,835 |
| 2021-07-05 | 38.90 | 39.37 | 38.65 | 39.37 | 7,745,976 |
| 2021-07-02 | 38.79 | 38.86 | 38.27 | 38.67 | 5,318,664 |
| 2021-07-01 | 37.41 | 38.47 | 37.39 | 38.37 | 7,739,749 |
| 2021-06-30 | 38.43 | 38.43 | 37.08 | 37.23 | 17,657,470 |
| 2021-06-29 | 38.10 | 38.83 | 37.16 | 37.65 | 10,126,946 |
| 2021-06-28 | 39.30 | 39.37 | 38.05 | 38.10 | 11,753,609 |
| 2021-06-25 | 39.73 | 39.73 | 38.61 | 39.31 | 6,870,834 |
| 2021-06-24 | 40.58 | 40.58 | 38.56 | 39.45 | 8,577,588 |
| 2021-06-23 | 39.53 | 40.12 | 39.15 | 39.60 | 6,145,607 |
| 2021-06-22 | 39.63 | 40.94 | 39.50 | 39.54 | 9,902,227 |
| 2021-06-21 | 38.86 | 39.81 | 38.11 | 39.43 | 15,220,888 |
| 2021-06-18 | 39.72 | 40.13 | 38.88 | 39.38 | 38,139,365 |
| 2021-06-17 | 39.41 | 41.05 | 39.20 | 39.70 | 16,506,152 |
| 2021-06-16 | 41.37 | 41.88 | 38.77 | 39.68 | 22,904,321 |
| 2021-06-15 | 44.20 | 44.57 | 41.32 | 41.37 | 28,002,034 |
| 2021-06-14 | 43.28 | 44.50 | 43.05 | 44.25 | 12,318,418 |
| 2021-06-11 | 42.54 | 44.01 | 42.54 | 43.82 | 15,065,897 |
| 2021-06-10 | 43.50 | 43.65 | 42.74 | 42.99 | 24,283,215 |
| 2021-06-09 | 42.50 | 43.43 | 42.09 | 43.28 | 17,764,326 |
| 2021-06-08 | 42.00 | 42.58 | 41.43 | 42.26 | 12,602,994 |
| 2021-06-07 | 40.90 | 41.64 | 40.25 | 41.44 | 8,519,353 |
| 2021-06-04 | 40.50 | 41.06 | 40.07 | 40.90 | 10,641,047 |
| 2021-06-03 | 41.13 | 41.33 | 39.78 | 40.48 | 11,218,395 |
| 2021-06-02 | 39.91 | 40.95 | 39.82 | 40.95 | 15,996,510 |
| 2021-06-01 | 40.02 | 40.02 | 38.57 | 39.36 | 12,832,451 |
| 2021-05-28 | 39.61 | 40.92 | 38.48 | 39.95 | 22,743,029 |
| 2021-05-27 | 36.78 | 39.64 | 36.71 | 39.05 | 54,759,341 |
| 2021-05-26 | 34.92 | 37.00 | 34.92 | 37.00 | 15,919,698 |
| 2021-05-25 | 36.94 | 37.19 | 34.83 | 35.01 | 26,660,593 |
| 2021-05-24 | 36.94 | 36.94 | 36.00 | 36.81 | 7,045,034 |
| 2021-05-21 | 36.40 | 36.64 | 35.94 | 36.41 | 10,040,880 |
| 2021-05-20 | 36.36 | 36.77 | 36.20 | 36.75 | 9,180,871 |
| 2021-05-19 | 36.07 | 36.51 | 34.95 | 36.35 | 10,969,427 |
| 2021-05-18 | 36.08 | 36.34 | 35.15 | 36.17 | 11,517,727 |
| 2021-05-17 | 35.91 | 36.67 | 35.59 | 35.76 | 9,671,064 |
| 2021-05-14 | 34.64 | 36.08 | 34.36 | 35.95 | 8,884,652 |
| 2021-05-13 | 36.43 | 36.43 | 33.95 | 34.84 | 18,722,785 |
| 2021-05-12 | 38.39 | 38.39 | 35.83 | 36.20 | 19,974,581 |
| 2021-05-11 | 38.20 | 38.64 | 37.18 | 37.55 | 16,190,430 |
| 2021-05-10 | 39.10 | 39.11 | 37.89 | 38.39 | 14,151,365 |
| 2021-05-07 | 38.49 | 39.25 | 37.93 | 38.96 | 11,775,495 |
| 2021-05-06 | 38.88 | 39.48 | 38.27 | 38.87 | 9,351,389 |
| 2021-05-05 | 39.75 | 40.26 | 37.89 | 38.53 | 12,993,451 |
| 2021-05-04 | 39.95 | 41.18 | 39.01 | 39.44 | 12,413,950 |