Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-09 | 13.50 | 15.00 | 12.75 | 15.00 | 139,546 |
| 2025-04-08 | 13.50 | 13.50 | 13.25 | 13.50 | 144,368 |
| 2025-04-07 | 13.75 | 13.75 | 13.25 | 13.25 | 211,501 |
| 2025-04-04 | 14.25 | 14.00 | 14.00 | 14.00 | 413,688 |
| 2025-04-03 | 14.50 | 14.50 | 14.25 | 14.25 | 150,821 |
| 2025-04-02 | 15.00 | 15.00 | 14.50 | 14.50 | 251,938 |
| 2025-04-01 | 14.50 | 14.50 | 14.50 | 14.50 | 50,664 |
| 2025-03-31 | 15.00 | 15.25 | 14.50 | 14.50 | 171,904 |
| 2025-03-28 | 15.25 | 15.25 | 15.25 | 15.25 | 225,816 |
| 2025-03-27 | 14.50 | 15.25 | 14.50 | 15.25 | 575,477 |
| 2025-03-26 | 14.00 | 14.50 | 14.00 | 14.50 | 454,566 |
| 2025-03-25 | 14.00 | 14.00 | 14.00 | 14.00 | 215,478 |
| 2025-03-24 | 14.00 | 14.00 | 13.75 | 14.00 | 1,015,913 |
| 2025-03-21 | 14.75 | 14.75 | 14.00 | 14.00 | 230,061 |
| 2025-03-20 | 14.00 | 14.00 | 14.00 | 14.00 | 227,023 |
| 2025-03-19 | 14.25 | 14.25 | 13.50 | 14.00 | 421,907 |
| 2025-03-18 | 14.25 | 14.30 | 14.30 | 14.30 | 121,895 |
| 2025-03-17 | 14.00 | 15.00 | 14.25 | 14.25 | 584,405 |
| 2025-03-14 | 14.00 | 14.00 | 14.00 | 14.00 | 477,912 |
| 2025-03-13 | 7.00 | 14.00 | 13.00 | 14.00 | 827,779 |
| 2025-03-12 | 19.00 | 19.00 | 19.00 | 19.00 | 3,077 |
| 2025-03-11 | 19.00 | 19.00 | 19.00 | 19.00 | 9,931 |
| 2025-03-10 | 20.00 | 20.00 | 19.00 | 19.00 | 39,723 |
| 2025-03-07 | 20.00 | 20.00 | 20.00 | 20.00 | 20,481 |
| 2025-03-06 | 20.00 | 20.00 | 20.00 | 20.00 | 3,928 |
| 2025-03-05 | 20.00 | 20.00 | 20.00 | 20.00 | 79,545 |
| 2025-03-04 | 21.00 | 21.00 | 20.00 | 20.00 | 50,953 |
| 2025-03-03 | 21.00 | 21.00 | 21.00 | 21.00 | 78,601 |
| 2025-02-28 | 21.00 | 21.00 | 21.00 | 21.00 | 5,264 |
| 2025-02-27 | 21.00 | 21.00 | 21.00 | 21.00 | 488 |
| 2025-02-26 | 21.50 | 22.40 | 21.00 | 21.00 | 12,690 |
| 2025-02-25 | 21.50 | 22.00 | 21.00 | 21.50 | 50,489 |
| 2025-02-24 | 21.50 | 21.50 | 21.50 | 21.50 | 11,059 |
| 2025-02-21 | 21.50 | 21.50 | 21.50 | 21.50 | 1,409 |
| 2025-02-20 | 21.50 | 21.50 | 21.50 | 21.50 | 7,182 |
| 2025-02-19 | 21.50 | 21.50 | 21.50 | 21.50 | 2,149 |
| 2025-02-18 | 22.00 | 22.00 | 21.50 | 21.50 | 18,195 |
| 2025-02-17 | 22.00 | 22.00 | 22.00 | 22.00 | 4 |
| 2025-02-14 | 22.00 | 23.40 | 22.00 | 22.00 | 5,707 |
| 2025-02-13 | 22.00 | 23.40 | 22.00 | 22.00 | 9,571 |
| 2025-02-12 | 22.00 | 22.00 | 22.00 | 22.00 | 50,496 |
| 2025-02-11 | 23.00 | 23.00 | 22.00 | 22.00 | 16,781 |
| 2025-02-10 | 23.00 | 23.00 | 23.00 | 23.00 | 7,342 |
| 2025-02-07 | 23.00 | 23.00 | 23.00 | 23.00 | 21,960 |
| 2025-02-06 | 23.00 | 23.00 | 23.00 | 23.00 | 2,477 |
| 2025-02-05 | 23.00 | 23.00 | 23.00 | 23.00 | 4,577 |
| 2025-02-04 | 23.00 | 23.00 | 23.00 | 23.00 | 29,840 |
| 2025-02-03 | 23.00 | 23.00 | 23.00 | 23.00 | 16,376 |
| 2025-01-31 | 23.00 | 23.00 | 23.00 | 23.00 | 12,705 |
| 2025-01-30 | 23.00 | 23.00 | 23.00 | 23.00 | 22,364 |
| 2025-01-29 | 23.00 | 23.00 | 23.00 | 23.00 | 17,539 |
| 2025-01-28 | 23.00 | 23.00 | 23.00 | 23.00 | 60,241 |
| 2025-01-27 | 22.00 | 23.80 | 23.80 | 23.80 | 36,991 |
| 2025-01-24 | 22.00 | 22.00 | 22.00 | 22.00 | 93,150 |
| 2025-01-23 | 22.00 | 22.00 | 22.00 | 22.00 | 104,102 |
| 2025-01-22 | 22.00 | 22.00 | 22.00 | 22.00 | 19,158 |
| 2025-01-21 | 22.00 | 22.00 | 22.00 | 22.00 | 79,032 |
| 2025-01-20 | 21.60 | 22.00 | 21.60 | 22.00 | 105,494 |
| 2025-01-17 | 24.50 | 24.50 | 23.50 | 23.50 | 56,056 |
| 2025-01-16 | 23.40 | 25.00 | 23.40 | 24.50 | 70,285 |
| 2025-01-15 | 26.00 | 27.00 | 25.00 | 25.00 | 35,850 |
| 2025-01-14 | 26.50 | 26.50 | 26.00 | 26.00 | 26,175 |
| 2025-01-13 | 26.50 | 28.00 | 26.50 | 26.50 | 99,932 |
| 2025-01-10 | 26.50 | 26.50 | 26.50 | 26.50 | 162,701 |
| 2025-01-09 | 26.50 | 26.50 | 26.50 | 26.50 | 158,263 |
| 2025-01-08 | 27.00 | 28.60 | 26.50 | 28.60 | 124,783 |
| 2025-01-07 | 25.50 | 25.50 | 25.50 | 25.50 | 28,387 |
| 2025-01-06 | 25.50 | 27.00 | 27.00 | 27.00 | 64,159 |
| 2025-01-03 | 26.80 | 26.80 | 25.50 | 25.50 | 65,890 |
| 2025-01-02 | 23.00 | 26.20 | 23.00 | 26.20 | 171,179 |
| 2025-01-01 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
| 2024-12-31 | 22.50 | 23.00 | 22.50 | 23.00 | 39,284 |
| 2024-12-30 | 19.00 | 22.00 | 22.00 | 22.00 | 125,768 |
| 2024-12-27 | 19.00 | 20.00 | 19.00 | 19.00 | 9,224 |
| 2024-12-26 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2024-12-25 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2024-12-24 | 19.00 | 19.00 | 19.00 | 19.00 | 10,661 |
| 2024-12-23 | 19.00 | 19.00 | 19.00 | 19.00 | 2,446 |
| 2024-12-20 | 19.00 | 20.40 | 19.00 | 19.00 | 40,903 |
| 2024-12-19 | 19.00 | 20.40 | 20.40 | 20.40 | 99,101 |
| 2024-12-18 | 20.00 | 21.00 | 19.00 | 19.00 | 55,709 |
| 2024-12-17 | 20.00 | 20.00 | 20.00 | 20.00 | 11,912 |
| 2024-12-16 | 20.50 | 20.50 | 20.00 | 20.00 | 58,572 |
| 2024-12-13 | 23.00 | 23.00 | 20.50 | 20.50 | 68,108 |
| 2024-12-12 | 22.50 | 23.00 | 22.50 | 23.00 | 22,299 |
| 2024-12-11 | 22.50 | 22.50 | 22.50 | 22.50 | 8,856 |
| 2024-12-10 | 23.00 | 24.40 | 24.40 | 24.40 | 32,690 |
| 2024-12-09 | 23.00 | 23.00 | 23.00 | 23.00 | 27,390 |
| 2024-12-06 | 23.00 | 23.50 | 23.00 | 23.00 | 123,478 |
| 2024-12-05 | 23.00 | 23.00 | 23.00 | 23.00 | 60,641 |
| 2024-12-04 | 22.50 | 24.40 | 24.00 | 24.00 | 64,694 |
| 2024-12-03 | 22.50 | 22.50 | 22.50 | 22.50 | 24,719 |
| 2024-12-02 | 22.50 | 22.50 | 22.50 | 22.50 | 22,105 |
| 2024-11-29 | 22.50 | 22.50 | 22.50 | 22.50 | 18,941 |
| 2024-11-28 | 22.50 | 22.50 | 22.50 | 22.50 | 50,052 |
| 2024-11-27 | 22.50 | 22.50 | 22.50 | 22.50 | 28,893 |
| 2024-11-26 | 22.50 | 24.00 | 22.50 | 22.50 | 9,192 |
| 2024-11-25 | 22.00 | 25.00 | 25.00 | 25.00 | 74,308 |
| 2024-11-22 | 22.00 | 23.00 | 22.00 | 22.00 | 41,881 |
| 2024-11-21 | 22.00 | 22.00 | 22.00 | 22.00 | 29,524 |
| 2024-11-20 | 25.00 | 25.00 | 21.50 | 22.00 | 235,576 |
| 2024-11-19 | 26.00 | 26.00 | 25.00 | 26.00 | 98,915 |
| 2024-11-18 | 23.50 | 26.00 | 24.50 | 25.00 | 82,594 |
| 2024-11-15 | 22.00 | 24.00 | 24.00 | 24.00 | 65,631 |
| 2024-11-14 | 22.00 | 22.00 | 22.00 | 22.00 | 6,579 |
| 2024-11-13 | 21.50 | 22.00 | 21.50 | 22.00 | 26,931 |
| 2024-11-12 | 22.50 | 24.00 | 20.60 | 20.60 | 153,192 |
| 2024-11-11 | 21.50 | 23.50 | 21.50 | 22.50 | 136,915 |
| 2024-11-08 | 22.00 | 23.00 | 21.50 | 21.50 | 21,815 |
| 2024-11-07 | 18.50 | 21.50 | 20.00 | 21.50 | 128,105 |
| 2024-11-06 | 18.50 | 18.50 | 18.50 | 18.50 | 14,959 |
| 2024-11-05 | 18.50 | 19.50 | 18.50 | 18.50 | 88,162 |
| 2024-11-04 | 18.00 | 18.00 | 18.00 | 18.00 | 237 |
| 2024-11-01 | 18.00 | 18.00 | 18.00 | 18.00 | 1,858,564 |
| 2024-10-31 | 20.00 | 20.00 | 18.00 | 18.00 | 56,322 |
| 2024-10-30 | 21.00 | 21.00 | 20.00 | 20.00 | 20,571 |
| 2024-10-29 | 20.50 | 21.00 | 20.50 | 21.00 | 79,969 |
| 2024-10-28 | 20.50 | 20.50 | 20.50 | 20.50 | 1,707 |
| 2024-10-25 | 20.50 | 20.50 | 20.50 | 20.50 | 8,205 |
| 2024-10-24 | 20.50 | 22.40 | 20.50 | 20.50 | 29,028 |
| 2024-10-23 | 20.50 | 20.50 | 20.50 | 20.50 | 18,531 |
| 2024-10-22 | 20.50 | 20.50 | 20.50 | 20.50 | 900 |
| 2024-10-21 | 20.50 | 20.50 | 20.50 | 20.50 | 6,170 |
| 2024-10-18 | 20.50 | 20.50 | 20.50 | 20.50 | 28,207 |
| 2024-10-17 | 20.50 | 20.50 | 20.50 | 20.50 | 1,581 |
| 2024-10-16 | 20.50 | 20.50 | 20.50 | 20.50 | 6,152 |
| 2024-10-15 | 20.50 | 20.50 | 20.50 | 20.50 | 3,482 |
| 2024-10-14 | 20.50 | 21.20 | 19.40 | 21.20 | 10,224 |
| 2024-10-11 | 20.50 | 20.50 | 20.50 | 20.50 | 13,485 |
| 2024-10-10 | 20.20 | 22.00 | 20.20 | 20.50 | 1,740 |
| 2024-10-09 | 20.50 | 20.50 | 20.00 | 20.50 | 1,862 |
| 2024-10-08 | 19.50 | 20.50 | 20.00 | 20.50 | 1,335 |
| 2024-10-07 | 19.50 | 20.00 | 19.50 | 19.50 | 2,793 |
| 2024-10-04 | 19.50 | 19.50 | 19.50 | 19.50 | 18,434 |
| 2024-10-03 | 21.00 | 21.00 | 19.50 | 19.50 | 45,564 |
| 2024-10-02 | 21.50 | 21.50 | 21.00 | 21.00 | 21,842 |
| 2024-10-01 | 21.50 | 21.50 | 21.50 | 21.50 | 2,321 |
| 2024-09-30 | 21.50 | 21.50 | 21.50 | 21.50 | 8,509 |
| 2024-09-27 | 21.50 | 23.00 | 21.50 | 21.50 | 15,566 |
| 2024-09-26 | 21.50 | 21.50 | 21.50 | 21.50 | 54,498 |
| 2024-09-25 | 21.50 | 21.50 | 21.50 | 21.50 | 247 |
| 2024-09-24 | 21.50 | 23.00 | 21.50 | 21.50 | 1,488 |
| 2024-09-23 | 21.50 | 21.50 | 21.50 | 21.50 | 19,726 |
| 2024-09-20 | 21.50 | 21.50 | 21.50 | 21.50 | 9,903 |
| 2024-09-19 | 21.50 | 21.50 | 21.50 | 21.50 | 34,627 |
| 2024-09-18 | 21.50 | 23.00 | 23.00 | 21.50 | 1,149 |
| 2024-09-17 | 21.50 | 21.50 | 21.50 | 21.50 | 2,693 |
| 2024-09-16 | 21.50 | 23.00 | 23.00 | 21.50 | 1,784 |
| 2024-09-13 | 21.00 | 21.50 | 21.00 | 21.50 | 7,126 |
| 2024-09-12 | 20.00 | 21.00 | 20.00 | 21.00 | 8,643 |
| 2024-09-11 | 20.00 | 20.00 | 20.00 | 20.00 | 2,904 |
| 2024-09-10 | 21.00 | 21.00 | 19.60 | 21.00 | 297 |
| 2024-09-09 | 21.00 | 21.00 | 21.00 | 21.00 | 7,849 |
| 2024-09-06 | 20.50 | 21.00 | 20.50 | 21.00 | 2,275 |
| 2024-09-05 | 20.50 | 20.50 | 20.50 | 20.50 | 182 |
| 2024-09-04 | 20.50 | 20.50 | 20.50 | 20.50 | 49,416 |
| 2024-09-03 | 21.00 | 21.00 | 20.50 | 20.50 | 8,760 |
| 2024-09-02 | 21.50 | 21.50 | 21.00 | 21.00 | 18,429 |
| 2024-08-30 | 21.00 | 21.50 | 21.00 | 21.50 | 50,810 |
| 2024-08-29 | 21.00 | 21.00 | 21.00 | 21.00 | 19,799 |
| 2024-08-28 | 20.50 | 21.00 | 20.50 | 21.00 | 7,947 |
| 2024-08-27 | 22.00 | 22.00 | 19.50 | 20.50 | 130,548 |
| 2024-08-26 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
| 2024-08-23 | 23.00 | 23.00 | 21.50 | 22.00 | 143,156 |
| 2024-08-22 | 23.50 | 23.50 | 23.00 | 23.00 | 9,966 |
| 2024-08-21 | 23.50 | 23.50 | 23.50 | 23.50 | 6,350 |
| 2024-08-20 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
| 2024-08-19 | 23.50 | 23.50 | 23.50 | 23.50 | 6,355 |
| 2024-08-16 | 23.50 | 23.50 | 23.50 | 23.50 | 277 |
| 2024-08-15 | 24.00 | 24.00 | 23.50 | 23.50 | 40,772 |
| 2024-08-14 | 24.00 | 24.00 | 24.00 | 24.00 | 1,509 |
| 2024-08-13 | 24.00 | 24.00 | 24.00 | 24.00 | 331 |
| 2024-08-12 | 24.00 | 24.00 | 24.00 | 24.00 | 268 |
| 2024-08-09 | 24.00 | 24.00 | 24.00 | 24.00 | 146 |
| 2024-08-08 | 24.00 | 24.00 | 24.00 | 24.00 | 200 |
| 2024-08-07 | 24.00 | 24.00 | 24.00 | 24.00 | 3,350 |
| 2024-08-06 | 24.00 | 24.00 | 24.00 | 24.00 | 5,914 |
| 2024-08-05 | 24.00 | 25.00 | 24.00 | 24.00 | 2,117 |
| 2024-08-02 | 24.00 | 24.00 | 24.00 | 24.00 | 30 |
| 2024-08-01 | 24.00 | 24.00 | 23.00 | 24.00 | 5,360 |
| 2024-07-31 | 24.00 | 24.00 | 24.00 | 24.00 | 1,000 |
| 2024-07-30 | 24.00 | 24.00 | 24.00 | 24.00 | 4,599 |
| 2024-07-29 | 24.00 | 24.00 | 24.00 | 24.00 | 1,315 |
| 2024-07-26 | 24.00 | 25.00 | 24.00 | 24.00 | 12,041 |
| 2024-07-25 | 27.00 | 25.60 | 24.00 | 24.00 | 71,650 |
| 2024-07-24 | 26.50 | 27.00 | 25.00 | 27.00 | 53,747 |
| 2024-07-23 | 26.00 | 27.60 | 27.60 | 27.60 | 43,990 |
| 2024-07-22 | 24.50 | 26.00 | 24.00 | 26.00 | 72,086 |
| 2024-07-19 | 26.00 | 26.00 | 24.50 | 24.50 | 35,170 |
| 2024-07-18 | 20.50 | 26.50 | 20.50 | 26.50 | 183,221 |
| 2024-07-17 | 19.00 | 20.50 | 19.00 | 20.50 | 113,574 |
| 2024-07-16 | 19.00 | 19.00 | 19.00 | 19.00 | 11,500 |
| 2024-07-15 | 20.00 | 20.00 | 19.00 | 19.00 | 132,145 |
| 2024-07-12 | 20.00 | 21.40 | 21.40 | 20.00 | 82,819 |
| 2024-07-11 | 20.00 | 20.00 | 20.00 | 20.00 | 2,529 |
| 2024-07-10 | 21.00 | 21.00 | 20.00 | 20.00 | 7,481 |
| 2024-07-09 | 20.00 | 21.00 | 20.00 | 21.00 | 6,727 |
| 2024-07-08 | 20.00 | 20.00 | 20.00 | 20.00 | 6,294 |
| 2024-07-05 | 20.00 | 20.00 | 20.00 | 20.00 | 7,868 |
| 2024-07-04 | 20.00 | 21.00 | 20.00 | 20.00 | 2,299 |
| 2024-07-03 | 20.00 | 20.00 | 20.00 | 20.00 | 4,079 |
| 2024-07-02 | 20.00 | 20.00 | 20.00 | 20.00 | 1,324 |
| 2024-07-01 | 20.00 | 21.00 | 20.00 | 20.00 | 18,458 |
| 2024-06-28 | 20.00 | 20.00 | 20.00 | 20.00 | 2,921 |
| 2024-06-27 | 20.00 | 20.00 | 20.00 | 20.00 | 5,603 |
| 2024-06-26 | 20.50 | 21.40 | 20.00 | 20.00 | 109,630 |
| 2024-06-25 | 20.50 | 20.50 | 20.50 | 20.50 | 2,489 |
| 2024-06-24 | 20.50 | 20.50 | 20.50 | 20.50 | 543 |
| 2024-06-21 | 21.00 | 21.00 | 20.50 | 20.50 | 8,702 |
| 2024-06-20 | 21.00 | 21.00 | 21.00 | 21.00 | 4,854 |
| 2024-06-19 | 21.00 | 21.00 | 19.60 | 21.00 | 5,041 |
| 2024-06-18 | 21.00 | 21.00 | 21.00 | 21.00 | 20,729 |
| 2024-06-17 | 22.00 | 22.00 | 21.00 | 21.00 | 26,395 |
| 2024-06-14 | 21.60 | 23.00 | 21.60 | 22.00 | 15,084 |
| 2024-06-13 | 22.00 | 22.00 | 22.00 | 22.00 | 7,838 |
| 2024-06-12 | 22.00 | 22.00 | 20.60 | 22.00 | 760 |
| 2024-06-11 | 22.00 | 22.00 | 22.00 | 22.00 | 1,478 |
| 2024-06-10 | 22.00 | 22.00 | 22.00 | 22.00 | 8,162 |
| 2024-06-07 | 22.00 | 22.00 | 22.00 | 22.00 | 16,802 |
| 2024-06-06 | 22.00 | 22.50 | 22.00 | 22.00 | 33,614 |
| 2024-06-05 | 24.50 | 24.50 | 22.50 | 22.50 | 62,425 |
| 2024-06-04 | 24.50 | 24.50 | 24.50 | 24.50 | 4,839 |
| 2024-06-03 | 25.50 | 25.50 | 24.50 | 24.50 | 23,125 |
| 2024-05-31 | 25.50 | 25.50 | 25.50 | 25.50 | 21,134 |
| 2024-05-30 | 26.50 | 26.50 | 25.50 | 25.50 | 23,298 |
| 2024-05-29 | 26.50 | 26.50 | 26.50 | 26.50 | 27,772 |
| 2024-05-28 | 28.00 | 28.00 | 26.50 | 26.50 | 18,807 |
| 2024-05-27 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
| 2024-05-24 | 28.00 | 28.00 | 28.00 | 28.00 | 18,382 |
| 2024-05-23 | 28.00 | 28.00 | 28.00 | 28.00 | 5,941 |
| 2024-05-22 | 28.50 | 28.50 | 28.00 | 28.00 | 23,485 |
| 2024-05-21 | 29.00 | 29.00 | 28.00 | 28.50 | 34,766 |
| 2024-05-20 | 29.00 | 29.00 | 29.00 | 29.00 | 17,258 |
| 2024-05-17 | 29.00 | 29.00 | 29.00 | 29.00 | 7,077 |
| 2024-05-16 | 29.00 | 29.00 | 29.00 | 29.00 | 10,681 |
| 2024-05-15 | 29.00 | 29.00 | 29.00 | 29.00 | 5,270 |
| 2024-05-14 | 29.00 | 29.00 | 29.00 | 29.00 | 36,290 |
| 2024-05-13 | 28.40 | 29.50 | 28.40 | 29.00 | 29,606 |
| 2024-05-10 | 30.00 | 29.00 | 29.00 | 29.00 | 51,788 |
| 2024-05-09 | 30.00 | 30.00 | 30.00 | 30.00 | 6,130 |
| 2024-05-08 | 30.00 | 30.00 | 30.00 | 30.00 | 62,010 |
| 2024-05-07 | 30.00 | 30.00 | 30.00 | 30.00 | 5,673 |
| 2024-05-06 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2024-05-03 | 30.50 | 30.50 | 30.00 | 30.00 | 15,075 |
| 2024-05-02 | 31.50 | 31.50 | 30.50 | 30.50 | 51,931 |
| 2024-05-01 | 31.50 | 31.50 | 31.50 | 31.50 | 4,674 |
| 2024-04-30 | 33.00 | 33.00 | 31.50 | 31.50 | 38,015 |
| 2024-04-29 | 33.00 | 33.60 | 33.60 | 33.60 | 4,865 |
| 2024-04-26 | 33.00 | 33.00 | 33.00 | 33.00 | 4,532 |
| 2024-04-25 | 33.00 | 33.00 | 33.00 | 33.00 | 12,765 |
| 2024-04-24 | 32.20 | 33.00 | 32.20 | 33.00 | 3,514 |
| 2024-04-23 | 34.50 | 33.00 | 32.00 | 33.00 | 32,882 |
| 2024-04-22 | 34.50 | 35.00 | 33.50 | 34.50 | 40,314 |
| 2024-04-19 | 38.00 | 38.00 | 38.00 | 38.00 | 17,566 |
| 2024-04-18 | 38.00 | 38.00 | 38.00 | 38.00 | 1,928 |
| 2024-04-17 | 38.00 | 38.00 | 38.00 | 38.00 | 6,480 |
| 2024-04-16 | 38.50 | 38.50 | 38.00 | 38.00 | 16,119 |
| 2024-04-15 | 38.50 | 38.50 | 38.50 | 38.50 | 3,636 |
| 2024-04-12 | 38.50 | 38.50 | 38.50 | 38.50 | 2,546 |
| 2024-04-11 | 38.50 | 38.50 | 38.50 | 38.50 | 6,791 |
| 2024-04-10 | 38.50 | 38.50 | 38.50 | 38.50 | 9,881 |
| 2024-04-09 | 38.50 | 40.00 | 38.00 | 38.00 | 55,833 |
| 2024-04-08 | 38.50 | 40.00 | 38.50 | 38.50 | 43,294 |
| 2024-04-05 | 38.50 | 38.50 | 38.50 | 38.50 | 7,448 |
| 2024-04-04 | 38.50 | 38.50 | 38.50 | 38.50 | 13,486 |
| 2024-04-03 | 38.50 | 38.50 | 38.50 | 38.50 | 19,707 |
| 2024-04-02 | 38.00 | 40.00 | 38.50 | 38.50 | 84,485 |
| 2024-04-01 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
| 2024-03-29 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
| 2024-03-28 | 38.00 | 38.00 | 38.00 | 38.00 | 408 |
| 2024-03-27 | 38.00 | 38.00 | 38.00 | 38.00 | 74,701 |
| 2024-03-26 | 38.00 | 38.00 | 38.00 | 38.00 | 15,534 |
| 2024-03-25 | 38.00 | 40.00 | 38.00 | 38.00 | 56,618 |
| 2024-03-22 | 38.00 | 38.00 | 38.00 | 38.00 | 69,171 |
| 2024-03-21 | 36.50 | 38.00 | 36.50 | 38.00 | 136,179 |
| 2024-03-20 | 36.50 | 37.50 | 36.50 | 36.50 | 204,227 |
| 2024-03-19 | 36.00 | 36.00 | 35.50 | 35.50 | 17,163 |
| 2024-03-18 | 38.50 | 38.50 | 36.00 | 36.00 | 68,453 |
| 2024-03-15 | 37.50 | 38.50 | 37.50 | 38.50 | 15,921 |
| 2024-03-14 | 37.00 | 40.00 | 37.00 | 37.50 | 24,296 |
| 2024-03-13 | 36.50 | 37.00 | 36.50 | 37.00 | 61,797 |
| 2024-03-12 | 36.00 | 39.00 | 36.00 | 36.50 | 142,040 |
| 2024-03-11 | 34.50 | 36.00 | 34.00 | 36.00 | 80,496 |
| 2024-03-08 | 33.50 | 33.50 | 33.50 | 33.50 | 1,601 |
| 2024-03-07 | 33.00 | 34.00 | 33.00 | 33.50 | 25,371 |
| 2024-03-06 | 34.00 | 35.00 | 34.00 | 34.50 | 6,394 |
| 2024-03-05 | 33.50 | 32.00 | 32.00 | 32.00 | 109,407 |
| 2024-03-04 | 36.50 | 30.60 | 30.60 | 30.60 | 109,331 |
| 2024-03-01 | 37.50 | 39.00 | 35.00 | 35.00 | 119,967 |
| 2024-02-29 | 38.50 | 36.00 | 36.00 | 36.00 | 32,799 |
| 2024-02-28 | 35.50 | 36.00 | 36.00 | 36.00 | 418,277 |
| 2024-02-27 | 34.80 | 38.00 | 34.80 | 35.00 | 347,292 |
| 2024-02-26 | 27.50 | 38.00 | 34.00 | 34.00 | 1,310,057 |
| 2024-02-23 | 21.00 | 29.50 | 21.00 | 27.50 | 333,844 |
| 2024-02-22 | 21.00 | 21.00 | 21.00 | 21.00 | 11,108,165 |
| 2024-02-21 | 21.00 | 21.00 | 21.00 | 21.00 | 6,041 |
| 2024-02-20 | 21.00 | 21.00 | 20.50 | 21.00 | 51,886 |
| 2024-02-19 | 20.00 | 22.00 | 20.00 | 21.00 | 58,455 |
| 2024-02-16 | 20.00 | 22.00 | 20.00 | 20.00 | 9,091 |
| 2024-02-15 | 20.00 | 20.00 | 20.00 | 20.00 | 386 |
| 2024-02-14 | 20.00 | 20.00 | 20.00 | 20.00 | 9,168 |
| 2024-02-13 | 20.00 | 20.00 | 20.00 | 20.00 | 7,261 |
| 2024-02-12 | 20.00 | 20.00 | 20.00 | 20.00 | 5,149 |
| 2024-02-09 | 20.00 | 20.00 | 20.00 | 20.00 | 37,950 |
| 2024-02-08 | 20.00 | 20.00 | 20.00 | 20.00 | 1,050 |
| 2024-02-07 | 20.50 | 20.00 | 20.00 | 20.00 | 31,473 |
| 2024-02-06 | 21.00 | 21.00 | 20.50 | 20.50 | 28,347 |
| 2024-02-05 | 21.00 | 21.00 | 21.00 | 21.00 | 65,124 |
| 2024-02-02 | 21.00 | 21.00 | 21.00 | 21.00 | 10,133 |
| 2024-02-01 | 21.00 | 21.00 | 21.00 | 21.00 | 283 |
| 2024-01-31 | 21.00 | 21.00 | 21.00 | 21.00 | 50,206 |
| 2024-01-30 | 21.00 | 21.00 | 21.00 | 21.00 | 31,693 |
| 2024-01-29 | 19.00 | 21.00 | 19.00 | 20.50 | 39,187 |
| 2024-01-26 | 18.50 | 19.00 | 18.50 | 19.00 | 48,526 |
| 2024-01-25 | 18.50 | 18.50 | 18.50 | 18.50 | 14,743 |
| 2024-01-24 | 18.50 | 18.50 | 18.50 | 18.50 | 829 |
| 2024-01-23 | 19.00 | 19.00 | 18.50 | 18.50 | 26,596 |
| 2024-01-22 | 17.00 | 19.00 | 17.00 | 19.00 | 30,962 |
| 2024-01-19 | 17.00 | 17.00 | 17.00 | 17.00 | 17,126 |
| 2024-01-18 | 15.50 | 17.00 | 15.50 | 17.00 | 36,524 |
| 2024-01-17 | 15.50 | 15.50 | 15.50 | 15.50 | 1,459 |
| 2024-01-16 | 15.50 | 15.50 | 15.50 | 15.50 | 7,746 |
| 2024-01-15 | 16.00 | 16.00 | 15.50 | 15.50 | 109,601 |
| 2024-01-12 | 16.00 | 16.00 | 16.00 | 16.00 | 8,152 |
| 2024-01-11 | 16.00 | 16.00 | 16.00 | 16.00 | 648 |
| 2024-01-10 | 16.00 | 16.00 | 16.00 | 16.00 | 6,829 |
| 2024-01-09 | 16.00 | 16.00 | 16.00 | 16.00 | 1,713 |
| 2024-01-08 | 16.00 | 16.00 | 16.00 | 16.00 | 134,854 |
| 2024-01-05 | 16.00 | 16.00 | 16.00 | 16.00 | 4,185 |
| 2024-01-04 | 16.00 | 16.00 | 16.00 | 16.00 | 7,612 |
| 2024-01-03 | 16.00 | 16.00 | 16.00 | 16.00 | 4,875 |
| 2024-01-02 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
| 2024-01-01 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
| 2023-12-29 | 16.00 | 16.00 | 16.00 | 16.00 | 11,979 |
| 2023-12-28 | 16.00 | 16.00 | 16.00 | 16.00 | 17,570 |
| 2023-12-27 | 16.00 | 16.00 | 16.00 | 16.00 | 683 |
| 2023-12-26 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
| 2023-12-25 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
| 2023-12-22 | 16.00 | 16.00 | 16.00 | 16.00 | 13,545 |
| 2023-12-21 | 16.00 | 16.00 | 16.00 | 16.00 | 31,299 |
| 2023-12-20 | 16.00 | 16.00 | 16.00 | 16.00 | 4,014 |
| 2023-12-19 | 16.00 | 16.00 | 16.00 | 16.00 | 330,314 |
| 2023-12-18 | 16.00 | 16.00 | 16.00 | 16.00 | 28,146 |
| 2023-12-15 | 16.00 | 16.00 | 16.00 | 16.00 | 25,398 |
| 2023-12-14 | 16.00 | 16.00 | 16.00 | 16.00 | 250,031 |
| 2023-12-13 | 16.00 | 17.30 | 17.30 | 17.30 | 6,528 |
| 2023-12-12 | 15.50 | 16.00 | 15.50 | 16.00 | 31,340 |
| 2023-12-11 | 16.00 | 16.00 | 15.50 | 15.50 | 20,343 |
| 2023-12-08 | 16.00 | 16.00 | 16.00 | 16.00 | 44,610 |
| 2023-12-07 | 16.00 | 16.00 | 16.00 | 16.00 | 1,254 |
| 2023-12-06 | 16.00 | 16.00 | 16.00 | 16.00 | 25,844 |
| 2023-12-05 | 16.00 | 16.00 | 16.00 | 16.00 | 3,750 |
| 2023-12-04 | 16.00 | 16.00 | 16.00 | 16.00 | 1,923 |
| 2023-12-01 | 16.00 | 16.00 | 16.00 | 16.00 | 1,639 |
| 2023-11-30 | 16.00 | 16.00 | 16.00 | 16.00 | 48,584 |
| 2023-11-29 | 16.00 | 16.00 | 16.00 | 16.00 | 1,365 |
| 2023-11-28 | 16.00 | 16.00 | 16.00 | 16.00 | 2,453 |
| 2023-11-27 | 16.00 | 16.00 | 16.00 | 16.00 | 3,664 |
| 2023-11-24 | 16.00 | 16.00 | 16.00 | 16.00 | 6,503 |
| 2023-11-23 | 16.00 | 16.00 | 16.00 | 16.00 | 11,808 |
| 2023-11-22 | 16.00 | 16.00 | 16.00 | 16.00 | 28 |
| 2023-11-21 | 16.00 | 16.00 | 16.00 | 16.00 | 163 |
| 2023-11-20 | 15.00 | 16.00 | 15.00 | 16.00 | 12,726 |
| 2023-11-17 | 14.50 | 15.00 | 14.50 | 15.00 | 25,373 |
| 2023-11-16 | 14.50 | 14.50 | 14.50 | 14.50 | 3,765 |
| 2023-11-15 | 14.50 | 14.50 | 14.50 | 14.50 | 1,155 |
| 2023-11-14 | 14.50 | 14.50 | 14.50 | 14.50 | 7,593 |
| 2023-11-13 | 14.50 | 14.50 | 14.50 | 14.50 | 513 |
| 2023-11-10 | 14.50 | 14.50 | 14.50 | 14.50 | 304,164 |
| 2023-11-09 | 14.50 | 14.50 | 14.50 | 14.50 | 2,953 |
| 2023-11-08 | 15.00 | 15.00 | 14.50 | 14.50 | 1,633 |
| 2023-11-07 | 15.00 | 15.00 | 15.00 | 15.00 | 5,977 |
| 2023-11-06 | 15.00 | 15.00 | 15.00 | 15.00 | 7,500 |
| 2023-11-03 | 15.00 | 15.00 | 15.00 | 15.00 | 3,740 |
| 2023-11-02 | 15.00 | 15.00 | 15.00 | 15.00 | 3,325 |
| 2023-11-01 | 15.00 | 15.00 | 15.00 | 15.00 | 2,878 |
| 2023-10-31 | 15.00 | 15.00 | 15.00 | 15.00 | 9,250 |
| 2023-10-30 | 15.50 | 15.50 | 15.00 | 15.50 | 5,388 |
| 2023-10-27 | 15.50 | 15.50 | 15.50 | 15.50 | 2 |
| 2023-10-26 | 15.00 | 15.50 | 15.00 | 15.50 | 2,551 |
| 2023-10-25 | 15.00 | 15.00 | 15.00 | 15.00 | 102 |
| 2023-10-24 | 15.00 | 15.00 | 15.00 | 15.00 | 122 |
| 2023-10-23 | 15.00 | 15.00 | 15.00 | 15.00 | 1,847 |
| 2023-10-20 | 14.75 | 15.00 | 14.75 | 15.00 | 21,709 |
| 2023-10-19 | 14.75 | 14.75 | 14.75 | 14.75 | 54,152 |
| 2023-10-18 | 14.75 | 14.75 | 14.75 | 14.75 | 50,814 |
| 2023-10-17 | 15.50 | 15.50 | 14.75 | 14.75 | 18,078 |
| 2023-10-16 | 16.00 | 16.00 | 15.50 | 15.50 | 27,792 |
| 2023-10-13 | 16.00 | 16.00 | 16.00 | 16.00 | 11,152 |
| 2023-10-12 | 16.00 | 16.00 | 16.00 | 16.00 | 3,635 |
| 2023-10-11 | 16.00 | 16.00 | 16.00 | 16.00 | 4,317 |
| 2023-10-10 | 16.00 | 16.00 | 16.00 | 16.00 | 9,286 |
| 2023-10-09 | 16.50 | 17.30 | 16.00 | 16.00 | 36,308 |
| 2023-10-06 | 16.50 | 16.50 | 16.50 | 16.50 | 2,894 |
| 2023-10-05 | 16.50 | 16.50 | 16.50 | 16.50 | 4,750 |
| 2023-10-04 | 16.50 | 16.50 | 16.50 | 16.50 | 6,753 |
| 2023-10-03 | 16.50 | 16.50 | 16.50 | 16.50 | 6,196 |
| 2023-10-02 | 16.50 | 16.50 | 16.50 | 16.50 | 3,000 |
| 2023-09-29 | 16.50 | 16.50 | 16.50 | 16.50 | 15,464 |
| 2023-09-28 | 16.50 | 16.50 | 16.50 | 16.50 | 1,500 |
| 2023-09-27 | 16.50 | 16.50 | 16.50 | 16.50 | 1,330 |
| 2023-09-26 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
| 2023-09-25 | 16.50 | 16.50 | 16.50 | 16.50 | 2,611 |
| 2023-09-22 | 16.50 | 16.50 | 16.50 | 16.50 | 14,474 |
| 2023-09-21 | 16.50 | 16.50 | 16.50 | 16.50 | 39,148 |
| 2023-09-20 | 16.50 | 16.50 | 16.50 | 16.50 | 6,420 |
| 2023-09-19 | 16.50 | 16.50 | 16.50 | 16.50 | 12,792 |
| 2023-09-18 | 16.50 | 16.50 | 16.50 | 16.50 | 8,430 |
| 2023-09-15 | 16.50 | 16.50 | 16.50 | 16.50 | 5,233 |
| 2023-09-14 | 16.50 | 16.50 | 16.50 | 16.50 | 4,027 |
| 2023-09-13 | 16.50 | 16.50 | 16.50 | 16.50 | 191,953 |
| 2023-09-12 | 17.00 | 17.00 | 16.50 | 16.50 | 59,464 |
| 2023-09-11 | 17.00 | 17.00 | 17.00 | 17.00 | 50,785 |
| 2023-09-08 | 17.00 | 17.00 | 17.00 | 17.00 | 50,000 |
| 2023-09-07 | 16.75 | 17.25 | 16.20 | 17.00 | 7,209 |
| 2023-09-06 | 16.75 | 16.75 | 16.75 | 16.75 | 327,747 |
| 2023-09-05 | 16.00 | 16.75 | 16.00 | 16.75 | 263,253 |
| 2023-09-04 | 16.00 | 16.00 | 16.00 | 16.00 | 11,204 |
| 2023-09-01 | 16.00 | 16.20 | 16.00 | 16.00 | 20,291 |
| 2023-08-31 | 17.00 | 16.20 | 16.20 | 16.20 | 94,174 |
| 2023-08-30 | 17.00 | 17.00 | 17.00 | 17.00 | 2,277 |
| 2023-08-29 | 17.00 | 17.00 | 17.00 | 17.00 | 10,055 |
| 2023-08-28 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2023-08-25 | 17.00 | 17.00 | 17.00 | 17.00 | 556 |
| 2023-08-24 | 18.00 | 17.50 | 17.00 | 17.00 | 50,664 |
| 2023-08-23 | 18.00 | 18.00 | 18.00 | 18.00 | 2,280 |
| 2023-08-22 | 18.00 | 18.00 | 18.00 | 18.00 | 2,979 |
| 2023-08-21 | 18.00 | 18.00 | 18.00 | 18.00 | 50,791 |
| 2023-08-18 | 19.00 | 20.40 | 20.40 | 20.40 | 48,450 |
| 2023-08-17 | 19.00 | 19.00 | 19.00 | 19.00 | 1,745 |
| 2023-08-16 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2023-08-15 | 19.00 | 18.00 | 18.00 | 18.00 | 2,183 |
| 2023-08-14 | 19.00 | 19.00 | 19.00 | 19.00 | 4,364 |
| 2023-08-11 | 19.00 | 19.00 | 19.00 | 19.00 | 2,347 |
| 2023-08-10 | 19.00 | 19.00 | 19.00 | 19.00 | 125 |
| 2023-08-09 | 19.00 | 19.00 | 19.00 | 19.00 | 525 |
| 2023-08-08 | 19.00 | 19.00 | 19.00 | 19.00 | 1,750 |
| 2023-08-07 | 19.00 | 19.00 | 19.00 | 19.00 | 5,715 |
| 2023-08-04 | 19.00 | 19.00 | 19.00 | 19.00 | 891 |
| 2023-08-03 | 19.00 | 19.00 | 19.00 | 19.00 | 125 |
| 2023-08-02 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2023-08-01 | 19.00 | 19.00 | 19.00 | 19.00 | 10,341 |
| 2023-07-31 | 19.00 | 19.00 | 19.00 | 19.00 | 12,939 |
| 2023-07-28 | 19.00 | 19.00 | 19.00 | 19.00 | 1,400 |
| 2023-07-27 | 19.00 | 20.40 | 20.00 | 20.00 | 59,671 |
| 2023-07-26 | 19.00 | 20.40 | 20.40 | 19.00 | 15,167 |
| 2023-07-25 | 19.00 | 19.00 | 19.00 | 19.00 | 925 |
| 2023-07-24 | 19.00 | 19.00 | 19.00 | 19.00 | 18,673 |
| 2023-07-21 | 19.00 | 19.00 | 19.00 | 19.00 | 11,889 |
| 2023-07-20 | 19.00 | 20.00 | 19.00 | 19.00 | 9,519 |
| 2023-07-19 | 19.00 | 19.00 | 19.00 | 19.00 | 15,726 |
| 2023-07-18 | 19.00 | 19.00 | 19.00 | 19.00 | 2,336 |
| 2023-07-17 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2023-07-14 | 19.00 | 19.00 | 19.00 | 19.00 | 28,968 |
| 2023-07-13 | 20.00 | 20.00 | 19.00 | 19.00 | 45,010 |
| 2023-07-12 | 20.50 | 20.50 | 20.00 | 20.00 | 38,956 |
| 2023-07-11 | 20.50 | 20.50 | 20.50 | 20.50 | 11,236 |
| 2023-07-10 | 17.00 | 21.00 | 17.00 | 20.50 | 173,927 |
| 2023-07-07 | 17.00 | 17.00 | 17.00 | 17.00 | 50,880 |
| 2023-07-06 | 17.50 | 17.50 | 16.50 | 17.00 | 240,050 |
| 2023-07-05 | 17.50 | 18.40 | 17.70 | 17.70 | 23,057 |
| 2023-07-04 | 17.50 | 17.50 | 17.50 | 17.50 | 47,317 |
| 2023-07-03 | 18.00 | 18.00 | 17.50 | 17.50 | 85,221 |
| 2023-06-30 | 18.00 | 18.00 | 18.00 | 18.00 | 11,599 |
| 2023-06-29 | 18.00 | 18.00 | 18.00 | 18.00 | 3,691 |
| 2023-06-28 | 18.00 | 18.00 | 18.00 | 18.00 | 13,987 |
| 2023-06-27 | 18.50 | 18.50 | 18.00 | 18.00 | 8,500 |
| 2023-06-26 | 18.50 | 19.40 | 19.40 | 19.40 | 52,760 |
| 2023-06-23 | 19.00 | 19.00 | 19.00 | 19.00 | 32,277 |
| 2023-06-22 | 21.50 | 21.50 | 19.00 | 19.00 | 90,044 |
| 2023-06-21 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
| 2023-06-20 | 22.50 | 22.50 | 22.50 | 22.50 | 6,782 |
| 2023-06-19 | 22.50 | 22.50 | 22.50 | 22.50 | 816 |
| 2023-06-16 | 22.50 | 22.50 | 22.50 | 22.50 | 1,355 |
| 2023-06-15 | 22.50 | 22.50 | 22.50 | 22.50 | 1,365 |
| 2023-06-14 | 22.50 | 22.50 | 22.50 | 22.50 | 4,415 |
| 2023-06-13 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
| 2023-06-12 | 22.50 | 22.50 | 22.50 | 22.50 | 2,713 |
| 2023-06-09 | 23.00 | 23.00 | 22.50 | 22.50 | 6,009 |
| 2023-06-08 | 23.00 | 24.40 | 24.40 | 24.40 | 645 |
| 2023-06-07 | 23.00 | 24.40 | 24.40 | 23.00 | 13,190 |
| 2023-06-06 | 23.00 | 23.00 | 23.00 | 23.00 | 185 |
| 2023-06-05 | 23.00 | 23.00 | 23.00 | 23.00 | 142 |
| 2023-06-02 | 23.00 | 23.00 | 23.00 | 23.00 | 4,249 |
| 2023-06-01 | 23.00 | 23.00 | 23.00 | 23.00 | 1,008 |
| 2023-05-31 | 23.00 | 23.00 | 23.00 | 23.00 | 995 |
| 2023-05-30 | 23.00 | 23.00 | 23.00 | 23.00 | 4,388 |
| 2023-05-29 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
| 2023-05-26 | 23.00 | 23.00 | 23.00 | 23.00 | 1,979 |
| 2023-05-25 | 23.00 | 23.00 | 23.00 | 23.00 | 20,087 |
| 2023-05-24 | 23.00 | 23.00 | 23.00 | 23.00 | 5 |
| 2023-05-23 | 23.00 | 24.00 | 24.00 | 24.00 | 500 |
| 2023-05-22 | 23.00 | 23.00 | 23.00 | 23.00 | 25,607 |
| 2023-05-19 | 23.00 | 23.00 | 23.00 | 23.00 | 213 |
| 2023-05-18 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
| 2023-05-17 | 23.50 | 23.50 | 23.00 | 23.00 | 9,052 |
| 2023-05-16 | 23.50 | 23.50 | 23.50 | 23.50 | 29,498 |
| 2023-05-15 | 23.50 | 23.50 | 23.50 | 23.50 | 40 |
| 2023-05-12 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
| 2023-05-11 | 23.50 | 23.50 | 23.50 | 23.50 | 559 |
| 2023-05-10 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
| 2023-05-09 | 24.00 | 24.00 | 23.50 | 23.50 | 288 |
| 2023-05-08 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
| 2023-05-05 | 23.50 | 23.50 | 23.50 | 23.50 | 196 |
| 2023-05-04 | 23.50 | 23.50 | 23.50 | 23.50 | 1,008 |
| 2023-05-03 | 23.50 | 23.50 | 23.50 | 23.50 | 6,294 |
| 2023-05-02 | 23.50 | 23.50 | 23.50 | 23.50 | 4,354 |
| 2023-05-01 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
| 2023-04-28 | 23.50 | 23.50 | 23.50 | 23.50 | 1,928 |
| 2023-04-27 | 23.50 | 23.50 | 23.50 | 23.50 | 8,169 |
| 2023-04-26 | 22.00 | 23.50 | 22.00 | 23.50 | 48,288 |
| 2023-04-25 | 21.50 | 22.50 | 21.50 | 22.00 | 18,819 |
| 2023-04-24 | 23.50 | 23.50 | 23.50 | 23.50 | 2,773 |
| 2023-04-21 | 23.50 | 23.50 | 23.50 | 23.50 | 2,372 |
| 2023-04-20 | 23.50 | 23.50 | 23.50 | 23.50 | 4,958 |
| 2023-04-19 | 23.50 | 23.50 | 23.50 | 23.50 | 69 |
| 2023-04-18 | 23.50 | 23.50 | 23.50 | 23.50 | 31,362 |
| 2023-04-17 | 23.50 | 23.50 | 23.50 | 23.50 | 2,083 |
| 2023-04-14 | 22.00 | 23.50 | 22.00 | 23.50 | 2,511 |
| 2023-04-13 | 23.50 | 23.50 | 23.50 | 23.50 | 39,323 |
| 2023-04-12 | 23.50 | 23.50 | 23.50 | 23.50 | 6,709 |
| 2023-04-11 | 23.50 | 23.50 | 23.50 | 23.50 | 1,659 |
| 2023-04-10 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
| 2023-04-07 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
| 2023-04-06 | 23.00 | 23.50 | 22.50 | 23.50 | 12,614 |
| 2023-04-05 | 23.50 | 23.50 | 23.00 | 23.00 | 5,268 |
| 2023-04-04 | 24.00 | 24.00 | 23.50 | 23.50 | 38,142 |
| 2023-04-03 | 24.50 | 24.50 | 24.00 | 24.00 | 9,590 |
| 2023-03-31 | 24.50 | 24.50 | 24.50 | 24.50 | 1,251 |
| 2023-03-30 | 24.50 | 24.50 | 24.50 | 24.50 | 1,935 |
| 2023-03-29 | 24.50 | 24.50 | 24.50 | 24.50 | 3,601 |
| 2023-03-28 | 24.50 | 25.00 | 24.50 | 24.50 | 3,722 |
| 2023-03-27 | 24.50 | 24.50 | 24.50 | 24.50 | 4,185 |
| 2023-03-24 | 24.50 | 24.50 | 24.50 | 24.50 | 461 |
| 2023-03-23 | 24.50 | 26.00 | 24.50 | 24.50 | 79,504 |
| 2023-03-22 | 24.50 | 24.50 | 24.50 | 24.50 | 3,095 |
| 2023-03-21 | 24.00 | 24.50 | 24.00 | 24.50 | 13,850 |
| 2023-03-20 | 24.00 | 24.00 | 24.00 | 24.00 | 9,316 |
| 2023-03-17 | 24.00 | 24.00 | 24.00 | 24.00 | 102 |
| 2023-03-16 | 24.00 | 24.00 | 24.00 | 24.00 | 6,282 |
| 2023-03-15 | 25.00 | 25.00 | 24.00 | 25.00 | 20,999 |
| 2023-03-14 | 25.00 | 25.00 | 25.00 | 25.00 | 5,005 |
| 2023-03-13 | 25.00 | 25.00 | 25.00 | 25.00 | 4,762 |
| 2023-03-10 | 25.00 | 25.00 | 25.00 | 24.00 | 2,299 |
| 2023-03-09 | 25.00 | 24.00 | 24.00 | 24.00 | 3,453 |
| 2023-03-08 | 25.00 | 25.00 | 25.00 | 25.00 | 279 |
| 2023-03-07 | 26.00 | 26.00 | 25.00 | 25.00 | 16,601 |
| 2023-03-06 | 26.00 | 26.00 | 26.00 | 26.00 | 1,179 |
| 2023-03-03 | 26.00 | 26.00 | 26.00 | 26.00 | 1,806 |
| 2023-03-02 | 26.00 | 26.00 | 26.00 | 26.00 | 2,119 |
| 2023-03-01 | 26.00 | 26.00 | 26.00 | 26.00 | 4,962 |
| 2023-02-28 | 26.00 | 26.00 | 26.00 | 26.00 | 6,364 |
| 2023-02-27 | 26.00 | 26.00 | 26.00 | 26.00 | 1,591 |
| 2023-02-24 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2023-02-23 | 26.50 | 26.50 | 25.00 | 26.00 | 2,402 |
| 2023-02-22 | 26.50 | 26.50 | 26.50 | 26.50 | 14,452 |
| 2023-02-21 | 26.50 | 26.50 | 25.00 | 26.50 | 792 |
| 2023-02-20 | 26.50 | 26.50 | 26.50 | 26.50 | 413 |
| 2023-02-17 | 26.50 | 26.50 | 26.50 | 26.50 | 1,046 |
| 2023-02-16 | 26.50 | 26.50 | 26.50 | 26.50 | 774 |
| 2023-02-15 | 26.50 | 26.50 | 26.50 | 26.50 | 3,687 |
| 2023-02-14 | 26.50 | 26.50 | 26.50 | 26.50 | 17,687 |
| 2023-02-13 | 26.50 | 26.50 | 24.60 | 24.60 | 12,637 |
| 2023-02-10 | 26.50 | 26.50 | 26.50 | 26.50 | 19,027 |
| 2023-02-09 | 26.50 | 26.50 | 26.50 | 26.50 | 7,078 |
| 2023-02-08 | 26.00 | 25.00 | 25.00 | 25.00 | 15,014 |
| 2023-02-07 | 26.00 | 27.00 | 26.00 | 26.00 | 8,330 |
| 2023-02-06 | 26.00 | 26.00 | 26.00 | 26.00 | 3,597 |
| 2023-02-03 | 28.00 | 28.00 | 26.00 | 26.00 | 25,954 |
| 2023-02-02 | 28.00 | 28.00 | 28.00 | 28.00 | 1,109 |
| 2023-02-01 | 28.00 | 28.00 | 28.00 | 28.00 | 2,148 |
| 2023-01-31 | 28.00 | 28.00 | 28.00 | 28.00 | 12,811 |
| 2023-01-30 | 28.00 | 27.00 | 27.00 | 27.00 | 17,408 |
| 2023-01-27 | 28.00 | 28.00 | 28.00 | 28.00 | 104 |
| 2023-01-26 | 28.50 | 28.50 | 28.00 | 28.00 | 4,836 |
| 2023-01-25 | 28.50 | 28.60 | 28.60 | 28.60 | 15,192 |
| 2023-01-24 | 28.50 | 28.50 | 28.50 | 28.50 | 6,234 |
| 2023-01-23 | 28.50 | 28.50 | 28.50 | 28.50 | 19,355 |
| 2023-01-20 | 28.50 | 28.50 | 28.50 | 28.50 | 3,745 |
| 2023-01-19 | 28.50 | 28.50 | 28.50 | 28.50 | 5,039 |
| 2023-01-18 | 28.50 | 30.60 | 28.50 | 28.50 | 6,579 |
| 2023-01-17 | 27.50 | 30.00 | 27.50 | 28.50 | 156,274 |
| 2023-01-16 | 27.50 | 28.60 | 27.50 | 27.50 | 1,205 |
| 2023-01-13 | 27.00 | 28.00 | 27.00 | 27.50 | 43,682 |
| 2023-01-12 | 27.00 | 27.00 | 27.00 | 27.00 | 8,663 |
| 2023-01-11 | 24.50 | 27.00 | 24.50 | 27.00 | 31,350 |
| 2023-01-10 | 24.50 | 25.00 | 23.00 | 24.50 | 158,414 |
| 2023-01-09 | 28.50 | 29.00 | 28.50 | 29.00 | 17,771 |
| 2023-01-06 | 28.50 | 28.50 | 28.50 | 28.50 | 11,001 |
| 2023-01-05 | 28.50 | 28.50 | 27.80 | 28.50 | 1,931 |
| 2023-01-04 | 28.50 | 28.50 | 28.50 | 28.50 | 5,000 |
| 2023-01-03 | 28.50 | 28.50 | 28.50 | 28.50 | 1,059 |
| 2023-01-02 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
| 2022-12-30 | 28.50 | 28.50 | 28.50 | 28.50 | 3,656 |
| 2022-12-29 | 28.50 | 28.50 | 28.50 | 28.50 | 7,971 |
| 2022-12-28 | 28.50 | 28.50 | 28.50 | 28.50 | 14,120 |
| 2022-12-27 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
| 2022-12-26 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
| 2022-12-23 | 28.50 | 28.50 | 28.50 | 28.50 | 50 |
| 2022-12-22 | 28.50 | 28.50 | 28.50 | 28.50 | 98 |
| 2022-12-21 | 28.50 | 28.50 | 28.50 | 28.50 | 3,740 |
| 2022-12-20 | 28.50 | 28.50 | 28.50 | 28.50 | 4,413 |
| 2022-12-19 | 28.50 | 28.50 | 28.50 | 28.50 | 182 |
| 2022-12-16 | 28.50 | 28.50 | 28.50 | 28.50 | 100,584 |
| 2022-12-15 | 28.50 | 28.50 | 28.50 | 28.50 | 1,116 |
| 2022-12-14 | 28.50 | 28.50 | 28.50 | 28.50 | 34,616 |
| 2022-12-13 | 28.50 | 28.50 | 28.50 | 28.50 | 523 |
| 2022-12-12 | 28.50 | 28.50 | 28.50 | 28.50 | 11,572 |
| 2022-12-09 | 28.50 | 28.50 | 28.50 | 28.50 | 10,994 |
| 2022-12-08 | 28.50 | 28.50 | 28.50 | 28.50 | 500 |
| 2022-12-07 | 28.50 | 28.50 | 28.50 | 28.50 | 50,329 |
| 2022-12-06 | 28.50 | 28.50 | 28.50 | 28.50 | 36 |
| 2022-12-05 | 29.20 | 29.20 | 29.20 | 28.50 | 13,777 |
| 2022-12-02 | 28.50 | 28.50 | 28.50 | 28.50 | 15,029 |
| 2022-12-01 | 28.50 | 28.50 | 28.50 | 28.50 | 166 |
| 2022-11-30 | 28.50 | 28.50 | 28.50 | 28.50 | 16 |
| 2022-11-29 | 28.50 | 28.50 | 28.50 | 28.50 | 10,235 |
| 2022-11-28 | 28.50 | 28.50 | 28.50 | 28.50 | 193 |
| 2022-11-25 | 28.50 | 28.50 | 28.50 | 28.50 | 29,279 |
| 2022-11-24 | 28.50 | 28.50 | 28.50 | 28.50 | 20,057 |
| 2022-11-23 | 28.50 | 28.50 | 28.50 | 28.50 | 2,506 |
| 2022-11-22 | 28.50 | 28.50 | 28.50 | 28.50 | 50 |
| 2022-11-21 | 28.50 | 28.50 | 28.50 | 28.50 | 1,433 |
| 2022-11-18 | 28.50 | 28.50 | 28.50 | 28.50 | 20 |
| 2022-11-17 | 28.50 | 28.50 | 28.50 | 28.50 | 6,098 |
| 2022-11-16 | 28.50 | 28.50 | 28.50 | 28.50 | 6,250 |
| 2022-11-15 | 28.50 | 28.50 | 28.50 | 28.50 | 6,017 |
| 2022-11-14 | 28.50 | 28.50 | 28.50 | 28.50 | 11,739 |
| 2022-11-11 | 28.50 | 28.50 | 28.50 | 28.50 | 4,038 |
| 2022-11-10 | 28.50 | 28.50 | 28.50 | 28.50 | 15,086 |
| 2022-11-09 | 28.50 | 28.50 | 28.50 | 28.50 | 15 |
| 2022-11-08 | 28.50 | 29.00 | 29.00 | 29.00 | 10,122 |
| 2022-11-07 | 28.50 | 27.60 | 27.60 | 27.60 | 1,442 |
| 2022-11-04 | 28.50 | 28.50 | 28.50 | 28.50 | 1,917 |
| 2022-11-03 | 28.50 | 28.50 | 28.50 | 28.50 | 18,353 |
| 2022-11-02 | 28.50 | 28.50 | 28.50 | 28.50 | 902 |
| 2022-11-01 | 28.50 | 28.50 | 28.50 | 28.50 | 5,516 |
| 2022-10-31 | 28.50 | 28.50 | 28.50 | 28.50 | 1,541 |
| 2022-10-28 | 28.50 | 28.50 | 28.50 | 28.50 | 50,027 |
| 2022-10-27 | 28.50 | 28.50 | 28.50 | 28.50 | 10,573 |
| 2022-10-26 | 28.50 | 28.50 | 28.50 | 28.50 | 69 |
| 2022-10-25 | 28.50 | 28.50 | 28.50 | 28.50 | 29 |
| 2022-10-24 | 28.50 | 28.50 | 28.50 | 28.50 | 1,094 |
| 2022-10-21 | 28.50 | 28.50 | 28.50 | 28.50 | 1,020 |
| 2022-10-20 | 28.50 | 28.50 | 28.50 | 28.50 | 1,201 |
| 2022-10-19 | 28.50 | 28.50 | 28.50 | 28.50 | 1,139 |
| 2022-10-18 | 28.50 | 28.50 | 28.50 | 28.50 | 16,375 |
| 2022-10-17 | 28.50 | 28.50 | 28.50 | 28.50 | 170 |
| 2022-10-14 | 28.50 | 28.50 | 28.50 | 28.50 | 1,406 |
| 2022-10-13 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
| 2022-10-12 | 28.50 | 28.50 | 28.50 | 28.50 | 3,523 |
| 2022-10-11 | 28.50 | 28.50 | 28.50 | 28.50 | 2,073 |
| 2022-10-10 | 28.50 | 28.50 | 28.50 | 28.50 | 8,317 |
| 2022-10-07 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
| 2022-10-06 | 28.50 | 28.50 | 28.50 | 28.50 | 2,111 |
| 2022-10-05 | 28.50 | 28.50 | 28.50 | 28.50 | 578 |
| 2022-10-04 | 28.50 | 28.50 | 28.50 | 28.50 | 209 |
| 2022-10-03 | 28.50 | 28.50 | 28.50 | 28.50 | 8,058 |
| 2022-09-30 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
| 2022-09-29 | 28.50 | 28.50 | 28.50 | 28.50 | 63 |
| 2022-09-28 | 28.50 | 28.50 | 28.50 | 28.50 | 21,171 |
| 2022-09-27 | 28.50 | 28.50 | 28.50 | 28.50 | 25 |
| 2022-09-26 | 28.50 | 28.50 | 28.50 | 28.50 | 70,151 |
| 2022-09-23 | 28.50 | 28.50 | 27.00 | 28.50 | 14,616 |
| 2022-09-22 | 28.50 | 28.50 | 28.50 | 28.50 | 316 |
| 2022-09-21 | 28.50 | 28.50 | 28.50 | 28.50 | 2,721 |
| 2022-09-20 | 28.50 | 28.50 | 28.50 | 28.50 | 1,499 |
| 2022-09-19 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
| 2022-09-16 | 28.50 | 28.50 | 28.50 | 28.50 | 7,876 |
| 2022-09-15 | 28.50 | 28.50 | 28.50 | 28.50 | 15,049 |
| 2022-09-14 | 28.50 | 28.50 | 28.50 | 28.50 | 8 |
| 2022-09-13 | 28.50 | 27.60 | 27.60 | 28.00 | 7,716 |
| 2022-09-12 | 28.50 | 28.50 | 28.50 | 28.50 | 2,049 |
| 2022-09-09 | 28.50 | 28.50 | 28.50 | 28.50 | 1,000 |
| 2022-09-08 | 28.50 | 28.50 | 27.00 | 28.50 | 14 |
| 2022-09-07 | 28.50 | 28.50 | 28.50 | 28.50 | 1,436 |
| 2022-09-06 | 28.50 | 28.50 | 28.50 | 28.50 | 6,439 |
| 2022-09-05 | 28.50 | 28.50 | 28.50 | 28.50 | 3,581 |
| 2022-09-02 | 28.50 | 29.00 | 28.00 | 28.50 | 11,017 |
| 2022-09-01 | 29.50 | 29.50 | 29.00 | 29.00 | 2,229 |
| 2022-08-31 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2022-08-30 | 29.50 | 29.50 | 29.50 | 29.50 | 12,603 |
| 2022-08-29 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2022-08-26 | 28.80 | 28.80 | 28.80 | 29.50 | 2,915 |
| 2022-08-25 | 29.50 | 29.50 | 29.50 | 29.50 | 2,989 |
| 2022-08-24 | 29.50 | 29.50 | 29.50 | 29.50 | 12,682 |
| 2022-08-23 | 29.50 | 29.50 | 29.50 | 29.50 | 24 |
| 2022-08-22 | 29.50 | 29.50 | 29.50 | 29.50 | 11,859 |
| 2022-08-19 | 29.00 | 29.50 | 28.20 | 29.50 | 13,435 |
| 2022-08-18 | 27.50 | 29.00 | 27.50 | 29.00 | 62,361 |
| 2022-08-17 | 27.00 | 27.50 | 26.20 | 27.50 | 8,855 |
| 2022-08-16 | 27.00 | 27.00 | 27.00 | 27.00 | 406 |
| 2022-08-15 | 27.00 | 27.00 | 26.00 | 27.00 | 192 |
| 2022-08-12 | 26.50 | 27.00 | 25.00 | 27.00 | 12,670 |
| 2022-08-11 | 26.50 | 26.50 | 26.50 | 26.50 | 2,052 |
| 2022-08-10 | 26.50 | 26.50 | 26.50 | 26.50 | 15,668 |
| 2022-08-09 | 26.50 | 26.50 | 25.00 | 26.50 | 262 |
| 2022-08-08 | 26.50 | 26.50 | 26.50 | 26.50 | 450 |
| 2022-08-05 | 26.50 | 26.50 | 26.50 | 26.50 | 3,940 |
| 2022-08-04 | 26.50 | 26.50 | 26.50 | 26.50 | 180 |
| 2022-08-03 | 26.50 | 26.50 | 26.50 | 26.50 | 98 |
| 2022-08-02 | 26.50 | 26.50 | 26.50 | 26.50 | 845 |
| 2022-08-01 | 25.50 | 26.50 | 24.00 | 26.50 | 4,797 |
| 2022-07-29 | 25.50 | 25.50 | 25.50 | 25.50 | 15,295 |
| 2022-07-28 | 25.50 | 25.50 | 25.50 | 25.50 | 467 |
| 2022-07-27 | 26.00 | 26.00 | 25.50 | 25.50 | 3,033 |
| 2022-07-26 | 26.00 | 26.00 | 26.00 | 26.00 | 190 |
| 2022-07-25 | 26.00 | 26.00 | 26.00 | 26.00 | 1,386 |
| 2022-07-22 | 26.00 | 26.00 | 26.00 | 26.00 | 3,076 |
| 2022-07-21 | 25.50 | 26.00 | 25.50 | 26.00 | 13,876 |
| 2022-07-20 | 28.50 | 28.00 | 25.50 | 25.50 | 43,099 |
| 2022-07-19 | 29.00 | 28.00 | 28.00 | 28.00 | 19,285 |
| 2022-07-18 | 29.00 | 29.00 | 29.00 | 29.00 | 3,646 |
| 2022-07-15 | 29.00 | 29.00 | 28.00 | 29.00 | 0 |
| 2022-07-14 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
| 2022-07-13 | 29.00 | 29.00 | 29.00 | 29.00 | 3,820 |
| 2022-07-12 | 29.00 | 29.00 | 29.00 | 29.00 | 18,443 |
| 2022-07-11 | 29.50 | 29.50 | 29.00 | 29.00 | 3,886 |
| 2022-07-08 | 29.50 | 29.50 | 28.00 | 29.50 | 7,322 |
| 2022-07-07 | 29.50 | 29.50 | 29.50 | 29.50 | 328 |
| 2022-07-06 | 29.50 | 29.50 | 29.50 | 29.50 | 8,308 |
| 2022-07-05 | 29.50 | 30.00 | 30.00 | 29.50 | 11,396 |
| 2022-07-04 | 29.50 | 29.50 | 29.50 | 29.50 | 2,260 |
| 2022-07-01 | 30.00 | 30.00 | 29.00 | 29.50 | 6,334 |
| 2022-06-30 | 30.00 | 30.00 | 30.00 | 30.00 | 7,036 |
| 2022-06-29 | 30.00 | 30.00 | 29.00 | 30.00 | 1,107 |
| 2022-06-28 | 30.00 | 30.00 | 30.00 | 30.00 | 1,585 |
| 2022-06-27 | 30.00 | 30.00 | 29.00 | 30.00 | 5,237 |
| 2022-06-24 | 30.00 | 30.00 | 30.00 | 30.00 | 10,251 |
| 2022-06-23 | 30.00 | 30.00 | 30.00 | 30.00 | 6,792 |
| 2022-06-22 | 30.00 | 30.00 | 30.00 | 30.00 | 1,839 |
| 2022-06-21 | 30.50 | 30.50 | 30.00 | 30.00 | 16,737 |
| 2022-06-20 | 31.50 | 31.50 | 30.50 | 30.50 | 27,671 |
| 2022-06-17 | 31.50 | 31.50 | 31.50 | 31.50 | 3,481 |
| 2022-06-16 | 30.00 | 31.50 | 30.00 | 31.50 | 40,073 |
| 2022-06-15 | 30.00 | 30.00 | 30.00 | 30.00 | 3,855 |
| 2022-06-14 | 30.00 | 30.00 | 30.00 | 30.00 | 10 |
| 2022-06-13 | 30.00 | 30.00 | 30.00 | 30.00 | 2,041 |
| 2022-06-10 | 30.00 | 30.00 | 30.00 | 30.00 | 1,619 |
| 2022-06-09 | 31.00 | 31.00 | 29.00 | 30.00 | 18,788 |
| 2022-06-08 | 30.00 | 30.00 | 30.00 | 30.00 | 7,337 |
| 2022-06-07 | 30.00 | 30.00 | 30.00 | 30.00 | 10,672 |
| 2022-06-06 | 30.00 | 30.00 | 30.00 | 30.00 | 26,752 |
| 2022-06-03 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-06-02 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-06-01 | 30.00 | 30.00 | 30.00 | 30.00 | 6,602 |
| 2022-05-31 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-05-30 | 30.00 | 30.00 | 30.00 | 30.00 | 1,714 |
| 2022-05-27 | 30.00 | 30.00 | 30.00 | 30.00 | 764 |
| 2022-05-26 | 30.00 | 30.00 | 30.00 | 30.00 | 10,474 |
| 2022-05-25 | 30.00 | 30.00 | 30.00 | 30.00 | 59 |
| 2022-05-24 | 30.00 | 30.00 | 30.00 | 30.00 | 4,329 |
| 2022-05-23 | 30.00 | 30.00 | 30.00 | 30.00 | 12,482 |
| 2022-05-20 | 30.00 | 30.00 | 29.00 | 30.00 | 4,953 |
| 2022-05-19 | 30.50 | 30.50 | 30.00 | 30.00 | 16,382 |
| 2022-05-18 | 30.50 | 30.50 | 30.50 | 30.50 | 163 |
| 2022-05-17 | 30.50 | 30.50 | 30.50 | 30.50 | 10,320 |
| 2022-05-16 | 30.50 | 30.50 | 30.50 | 30.50 | 1,386 |
| 2022-05-13 | 27.40 | 30.50 | 27.40 | 30.50 | 65,202 |
| 2022-05-12 | 33.00 | 33.00 | 27.50 | 28.00 | 92,481 |
| 2022-05-11 | 34.00 | 34.00 | 33.00 | 33.00 | 13,393 |
| 2022-05-10 | 34.00 | 34.00 | 34.00 | 34.00 | 4,346 |
| 2022-05-09 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2022-05-06 | 34.50 | 34.00 | 34.00 | 34.00 | 20,936 |
| 2022-05-05 | 34.50 | 34.50 | 34.50 | 34.50 | 2,930 |
| 2022-05-04 | 35.00 | 35.00 | 34.50 | 34.50 | 8,357 |
| 2022-05-03 | 35.00 | 35.00 | 35.00 | 35.00 | 4,666 |
| 2022-05-02 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
| 2022-04-29 | 35.00 | 35.00 | 35.00 | 35.00 | 2,604 |
| 2022-04-28 | 36.00 | 37.00 | 35.00 | 35.00 | 67,088 |
| 2022-04-27 | 35.00 | 36.00 | 35.00 | 36.00 | 19,145 |
| 2022-04-26 | 35.00 | 35.00 | 35.00 | 35.00 | 2,712 |
| 2022-04-25 | 36.00 | 36.00 | 35.00 | 35.00 | 14,778 |
| 2022-04-22 | 34.50 | 35.00 | 34.50 | 35.00 | 13,965 |
| 2022-04-21 | 34.50 | 34.50 | 34.50 | 34.50 | 21,860 |
| 2022-04-20 | 34.50 | 34.50 | 34.50 | 34.50 | 18,453 |
| 2022-04-19 | 34.50 | 34.50 | 34.50 | 34.50 | 1,421 |
| 2022-04-18 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2022-04-15 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2022-04-14 | 34.50 | 34.50 | 34.50 | 34.50 | 18,352 |
| 2022-04-13 | 34.50 | 34.50 | 34.50 | 34.50 | 85,988 |
| 2022-04-12 | 33.00 | 34.50 | 33.00 | 34.50 | 67,887 |
| 2022-04-11 | 33.50 | 35.50 | 33.00 | 33.00 | 127,103 |
| 2022-04-08 | 33.50 | 33.50 | 33.50 | 33.50 | 9,174 |
| 2022-04-07 | 33.00 | 33.50 | 33.00 | 33.50 | 31,480 |
| 2022-04-06 | 33.00 | 33.00 | 33.00 | 33.00 | 14,744 |
| 2022-04-05 | 33.00 | 33.00 | 33.00 | 33.00 | 25,397 |
| 2022-04-04 | 33.00 | 33.00 | 33.00 | 33.00 | 16,007 |
| 2022-04-01 | 32.50 | 33.00 | 32.50 | 33.00 | 25,777 |
| 2022-03-31 | 34.00 | 34.00 | 32.50 | 32.50 | 31,612 |
| 2022-03-30 | 34.00 | 34.00 | 34.00 | 34.00 | 63,214 |
| 2022-03-29 | 34.00 | 34.00 | 34.00 | 34.00 | 2,100 |
| 2022-03-28 | 34.00 | 34.00 | 34.00 | 34.00 | 6,504 |
| 2022-03-25 | 34.00 | 34.00 | 34.00 | 34.00 | 31,061 |
| 2022-03-24 | 34.00 | 34.00 | 34.00 | 34.00 | 136 |
| 2022-03-23 | 34.00 | 34.00 | 34.00 | 34.00 | 1,751 |
| 2022-03-22 | 34.50 | 34.50 | 34.00 | 34.00 | 18,433 |
| 2022-03-21 | 34.50 | 34.50 | 34.50 | 34.50 | 1,339 |
| 2022-03-18 | 34.00 | 34.50 | 34.00 | 34.50 | 12,794 |
| 2022-03-17 | 34.00 | 34.00 | 33.00 | 34.00 | 200 |
| 2022-03-16 | 34.00 | 34.00 | 34.00 | 34.00 | 15,128 |
| 2022-03-15 | 35.00 | 35.00 | 34.00 | 34.00 | 38,587 |
| 2022-03-14 | 35.00 | 35.00 | 35.00 | 35.00 | 11,766 |
| 2022-03-11 | 35.00 | 35.00 | 35.00 | 35.00 | 13,521 |
| 2022-03-10 | 34.50 | 35.00 | 34.50 | 35.00 | 14,321 |
| 2022-03-09 | 36.40 | 36.40 | 34.50 | 34.50 | 32,390 |
| 2022-03-08 | 36.50 | 36.50 | 35.50 | 36.00 | 37,765 |
| 2022-03-07 | 38.50 | 38.50 | 36.50 | 36.50 | 19,814 |
| 2022-03-04 | 39.50 | 40.60 | 38.50 | 38.50 | 87,789 |
| 2022-03-03 | 39.50 | 39.50 | 39.50 | 39.50 | 3,949 |
| 2022-03-02 | 41.00 | 41.00 | 39.50 | 39.50 | 41,998 |
| 2022-03-01 | 41.00 | 41.00 | 41.00 | 41.00 | 6,510 |
| 2022-02-28 | 41.00 | 41.00 | 41.00 | 41.00 | 2,010,957 |
| 2022-02-25 | 42.00 | 42.00 | 41.00 | 41.00 | 22,139 |
| 2022-02-24 | 43.00 | 43.00 | 42.00 | 42.00 | 10,164 |
| 2022-02-23 | 43.50 | 43.50 | 43.50 | 43.50 | 1,045 |
| 2022-02-22 | 44.00 | 44.00 | 43.50 | 43.50 | 4,909 |
| 2022-02-21 | 44.00 | 44.00 | 43.50 | 44.00 | 8,190 |
| 2022-02-18 | 44.00 | 44.00 | 44.00 | 44.00 | 1,386 |
| 2022-02-17 | 44.00 | 44.00 | 44.00 | 44.00 | 147 |
| 2022-02-16 | 44.00 | 44.00 | 44.00 | 44.00 | 2,419 |
| 2022-02-15 | 44.00 | 44.00 | 44.00 | 44.00 | 19,084 |
| 2022-02-14 | 44.00 | 44.00 | 44.00 | 44.00 | 13,859 |
| 2022-02-11 | 44.00 | 44.00 | 44.00 | 44.00 | 9,741 |
| 2022-02-10 | 46.70 | 46.70 | 44.00 | 44.00 | 49,010 |
| 2022-02-09 | 47.30 | 47.30 | 46.70 | 46.70 | 16,743 |
| 2022-02-08 | 47.30 | 47.30 | 46.60 | 47.30 | 5,900 |
| 2022-02-07 | 47.30 | 47.30 | 47.30 | 47.30 | 5,263 |
| 2022-02-04 | 48.50 | 48.50 | 47.00 | 47.30 | 42,063 |
| 2022-02-03 | 49.00 | 48.00 | 48.00 | 48.00 | 32,174 |
| 2022-02-02 | 49.00 | 49.00 | 49.00 | 49.00 | 2,138 |
| 2022-02-01 | 48.50 | 49.00 | 48.50 | 49.00 | 18,838 |
| 2022-01-31 | 48.50 | 48.50 | 47.00 | 48.50 | 4,006 |
| 2022-01-28 | 47.80 | 48.50 | 47.80 | 48.50 | 23,605 |
| 2022-01-27 | 49.00 | 49.00 | 47.80 | 47.80 | 41,615 |
| 2022-01-26 | 49.00 | 49.00 | 49.00 | 49.00 | 3,316 |
| 2022-01-25 | 50.00 | 50.00 | 49.00 | 49.00 | 24,580 |
| 2022-01-24 | 50.00 | 50.00 | 50.00 | 50.00 | 10,435 |
| 2022-01-21 | 51.50 | 51.50 | 50.00 | 50.00 | 43,154 |
| 2022-01-20 | 50.00 | 51.50 | 50.00 | 51.50 | 21,961 |
| 2022-01-19 | 50.00 | 50.00 | 50.00 | 50.00 | 28,286 |
| 2022-01-18 | 53.00 | 53.00 | 53.00 | 53.00 | 109,465 |
| 2022-01-17 | 54.00 | 54.00 | 53.00 | 53.00 | 32,837 |
| 2022-01-14 | 54.00 | 54.00 | 54.00 | 54.00 | 75,900 |
| 2022-01-13 | 55.00 | 54.00 | 52.50 | 54.00 | 57,591 |
| 2022-01-12 | 53.00 | 55.00 | 55.00 | 55.00 | 59,215 |
| 2022-01-11 | 56.00 | 56.00 | 56.00 | 53.00 | 140,057 |
| 2022-01-10 | 55.50 | 57.00 | 57.00 | 57.00 | 88,249 |
| 2022-01-07 | 55.50 | 55.50 | 54.50 | 55.50 | 272,782 |
| 2022-01-06 | 52.00 | 55.50 | 53.00 | 55.50 | 345,121 |
| 2022-01-05 | 47.00 | 53.00 | 48.00 | 52.00 | 326,709 |
| 2022-01-04 | 43.00 | 48.50 | 43.00 | 47.00 | 417,136 |
| 2022-01-03 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
| 2021-12-31 | 41.50 | 41.50 | 41.50 | 41.50 | 3,923 |
| 2021-12-30 | 40.50 | 41.50 | 40.50 | 41.50 | 41,559 |
| 2021-12-29 | 40.50 | 40.50 | 40.00 | 40.50 | 6,388 |
| 2021-12-28 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
| 2021-12-27 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
| 2021-12-24 | 40.50 | 40.50 | 40.50 | 40.50 | 1,845 |
| 2021-12-23 | 40.50 | 40.50 | 40.50 | 40.50 | 13,555 |
| 2021-12-22 | 40.00 | 40.50 | 39.00 | 40.50 | 11,770 |
| 2021-12-21 | 40.00 | 40.00 | 40.00 | 40.00 | 9,750 |
| 2021-12-20 | 40.00 | 40.50 | 40.00 | 40.00 | 35,137 |
| 2021-12-17 | 39.50 | 40.00 | 39.00 | 40.00 | 5,033 |
| 2021-12-16 | 40.00 | 40.00 | 40.00 | 40.00 | 12,321 |
| 2021-12-15 | 40.00 | 40.00 | 40.00 | 40.00 | 652 |
| 2021-12-14 | 40.00 | 40.00 | 40.00 | 40.00 | 24,883 |
| 2021-12-13 | 40.00 | 40.00 | 40.00 | 40.00 | 9,620,150 |
| 2021-12-10 | 40.00 | 40.00 | 40.00 | 40.00 | 398 |
| 2021-12-09 | 40.00 | 40.00 | 40.00 | 40.00 | 3,057 |
| 2021-12-08 | 40.00 | 40.00 | 39.00 | 40.00 | 1,376 |
| 2021-12-07 | 38.50 | 40.00 | 39.00 | 40.00 | 55,797 |
| 2021-12-06 | 38.50 | 38.50 | 38.50 | 38.50 | 3,992 |
| 2021-12-03 | 38.50 | 38.50 | 38.50 | 38.50 | 2,358 |
| 2021-12-02 | 38.50 | 38.50 | 38.50 | 38.50 | 7,693 |
| 2021-12-01 | 38.00 | 38.50 | 38.00 | 38.50 | 9,307 |
| 2021-11-30 | 41.50 | 41.50 | 38.00 | 38.00 | 69,164 |
| 2021-11-29 | 41.50 | 41.50 | 41.50 | 41.50 | 11,874 |
| 2021-11-26 | 40.00 | 41.50 | 39.00 | 41.50 | 37,182 |
| 2021-11-25 | 39.00 | 40.00 | 38.00 | 40.00 | 42,281 |
| 2021-11-24 | 39.00 | 39.00 | 39.00 | 39.00 | 10,784 |
| 2021-11-23 | 39.00 | 39.00 | 39.00 | 39.00 | 31,535 |
| 2021-11-22 | 41.00 | 41.50 | 39.00 | 39.00 | 69,972 |
| 2021-11-19 | 42.50 | 42.50 | 41.00 | 41.00 | 22,542 |
| 2021-11-18 | 42.50 | 42.50 | 42.50 | 42.50 | 2,891 |
| 2021-11-17 | 42.50 | 42.50 | 42.50 | 42.50 | 1,639 |
| 2021-11-16 | 43.00 | 43.00 | 42.00 | 42.50 | 15,655 |
| 2021-11-15 | 43.00 | 42.00 | 42.00 | 43.00 | 27,864 |
| 2021-11-12 | 43.50 | 43.50 | 43.00 | 43.00 | 46,658 |
| 2021-11-11 | 43.00 | 43.50 | 43.00 | 43.50 | 16,648 |
| 2021-11-10 | 44.00 | 44.00 | 43.50 | 43.50 | 20,840 |
| 2021-11-09 | 44.00 | 45.00 | 44.00 | 44.00 | 122,051 |
| 2021-11-08 | 41.50 | 44.00 | 41.50 | 44.00 | 72,327 |
| 2021-11-05 | 41.50 | 41.50 | 41.50 | 41.50 | 2,660 |
| 2021-11-04 | 41.50 | 41.50 | 41.50 | 41.50 | 58,760 |
| 2021-11-03 | 38.60 | 42.00 | 38.60 | 41.50 | 44,879 |
| 2021-11-02 | 39.00 | 41.00 | 39.00 | 41.00 | 43,742 |
| 2021-11-01 | 38.50 | 39.00 | 38.50 | 39.00 | 53,427 |
| 2021-10-29 | 38.50 | 38.50 | 38.50 | 38.50 | 5,712 |
| 2021-10-28 | 38.50 | 37.40 | 37.40 | 37.40 | 14,603 |
| 2021-10-27 | 38.50 | 38.50 | 38.50 | 38.50 | 4,492 |
| 2021-10-26 | 38.50 | 38.50 | 38.50 | 38.50 | 4,249 |
| 2021-10-25 | 38.50 | 38.50 | 38.50 | 38.50 | 15,210 |