Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-01 | 87.00 | 87.00 | 87.00 | 87.00 | 0 |
| 2025-06-30 | 87.00 | 87.00 | 87.00 | 87.00 | 81,293 |
| 2025-06-27 | 87.00 | 87.00 | 87.00 | 87.00 | 36,414 |
| 2025-06-26 | 86.60 | 87.00 | 86.60 | 87.00 | 1,133,769 |
| 2025-06-25 | 86.60 | 87.00 | 86.60 | 87.00 | 94,921 |
| 2025-06-24 | 86.50 | 87.00 | 86.50 | 87.00 | 1,017,048 |
| 2025-06-23 | 86.40 | 86.60 | 86.40 | 86.50 | 65,927 |
| 2025-06-20 | 86.40 | 86.50 | 86.40 | 86.50 | 46,469 |
| 2025-06-19 | 86.50 | 86.40 | 86.40 | 86.40 | 36,542 |
| 2025-06-18 | 86.00 | 86.40 | 86.40 | 86.40 | 163,119 |
| 2025-06-17 | 86.00 | 86.40 | 86.00 | 86.40 | 174,085 |
| 2025-06-16 | 86.00 | 86.20 | 86.00 | 86.20 | 95,784 |
| 2025-06-13 | 86.00 | 86.00 | 86.00 | 86.00 | 15,932 |
| 2025-06-12 | 86.00 | 86.00 | 86.00 | 86.00 | 155,975 |
| 2025-06-11 | 86.00 | 86.00 | 86.00 | 86.00 | 289,739 |
| 2025-06-10 | 85.80 | 86.00 | 85.50 | 86.00 | 389,885 |
| 2025-06-09 | 85.80 | 85.80 | 85.50 | 85.80 | 130,064 |
| 2025-06-06 | 85.50 | 85.60 | 85.50 | 85.60 | 117,521 |
| 2025-06-05 | 85.50 | 85.60 | 85.50 | 85.60 | 221,395 |
| 2025-06-04 | 85.40 | 85.60 | 85.40 | 85.50 | 240,020 |
| 2025-06-03 | 85.50 | 85.60 | 85.50 | 85.60 | 138,490 |
| 2025-06-02 | 85.40 | 85.60 | 85.40 | 85.60 | 474,479 |
| 2025-05-30 | 85.40 | 85.50 | 85.40 | 85.40 | 108,226 |
| 2025-05-29 | 85.50 | 85.50 | 85.40 | 85.40 | 93,469 |
| 2025-05-28 | 85.50 | 85.50 | 85.40 | 85.40 | 244,278 |
| 2025-05-27 | 85.20 | 85.50 | 85.00 | 85.40 | 336,757 |
| 2025-05-26 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2025-05-23 | 85.00 | 85.20 | 85.00 | 85.00 | 165,346 |
| 2025-05-22 | 85.00 | 85.20 | 85.00 | 85.00 | 273,457 |
| 2025-05-21 | 85.20 | 85.20 | 85.00 | 85.20 | 508,158 |
| 2025-05-20 | 85.20 | 85.20 | 85.00 | 85.20 | 144,783 |
| 2025-05-19 | 85.20 | 85.20 | 85.00 | 85.00 | 642,880 |
| 2025-05-16 | 85.00 | 85.20 | 85.00 | 85.20 | 607,579 |
| 2025-05-15 | 85.00 | 85.00 | 85.00 | 85.00 | 730,726 |
| 2025-05-14 | 83.20 | 85.00 | 83.20 | 85.00 | 1,941,651 |
| 2025-05-13 | 81.00 | 81.40 | 80.50 | 81.00 | 421,034 |
| 2025-05-12 | 61.00 | 82.20 | 61.00 | 82.20 | 753,279 |
| 2025-05-09 | 60.00 | 63.50 | 60.00 | 62.00 | 101,497 |
| 2025-05-08 | 59.00 | 60.00 | 59.00 | 60.00 | 79,622 |
| 2025-05-07 | 59.00 | 60.00 | 56.80 | 59.00 | 30,305 |
| 2025-05-06 | 59.00 | 60.00 | 59.00 | 60.00 | 6,928 |
| 2025-05-05 | 58.65 | 58.65 | 58.65 | 58.65 | 0 |
| 2025-05-02 | 59.00 | 60.00 | 59.00 | 59.00 | 4,564 |
| 2025-05-01 | 60.00 | 60.00 | 59.00 | 59.00 | 2,004 |
| 2025-04-30 | 59.00 | 60.00 | 59.00 | 59.00 | 8,291 |
| 2025-04-29 | 59.00 | 59.00 | 59.00 | 59.00 | 112,962 |
| 2025-04-28 | 58.50 | 60.00 | 59.00 | 59.00 | 8,449 |
| 2025-04-25 | 57.50 | 60.00 | 57.50 | 60.00 | 35,623 |
| 2025-04-24 | 58.00 | 58.00 | 57.50 | 57.50 | 8,138 |
| 2025-04-23 | 57.30 | 57.50 | 57.30 | 57.50 | 41,634 |
| 2025-04-22 | 57.30 | 57.30 | 57.30 | 57.30 | 15,831 |
| 2025-04-21 | 57.30 | 57.30 | 57.30 | 57.30 | 0 |
| 2025-04-18 | 57.30 | 57.30 | 57.30 | 57.30 | 0 |
| 2025-04-17 | 57.00 | 57.30 | 55.20 | 57.30 | 11,116 |
| 2025-04-16 | 57.00 | 57.00 | 57.00 | 57.00 | 2,987 |
| 2025-04-15 | 57.00 | 57.00 | 57.00 | 57.00 | 136,076 |
| 2025-04-14 | 57.00 | 57.00 | 57.00 | 57.00 | 76,519 |
| 2025-04-11 | 57.00 | 57.00 | 56.60 | 57.00 | 2,097 |
| 2025-04-10 | 57.00 | 57.00 | 56.60 | 56.60 | 403,635 |
| 2025-04-09 | 56.00 | 57.00 | 56.00 | 57.00 | 169,802 |
| 2025-04-08 | 56.00 | 57.30 | 56.00 | 56.00 | 206,903 |
| 2025-04-07 | 56.40 | 58.50 | 55.00 | 55.20 | 151,278 |
| 2025-04-04 | 60.00 | 57.00 | 57.00 | 57.00 | 549,865 |
| 2025-04-03 | 61.00 | 61.00 | 60.00 | 60.00 | 196,378 |
| 2025-04-02 | 60.00 | 61.00 | 60.00 | 60.00 | 210,580 |
| 2025-04-01 | 60.00 | 60.50 | 60.00 | 60.00 | 24,119 |
| 2025-03-31 | 61.50 | 63.00 | 60.00 | 60.00 | 126,666 |
| 2025-03-28 | 61.50 | 61.50 | 60.00 | 61.50 | 3,697 |
| 2025-03-27 | 61.50 | 62.00 | 61.00 | 62.00 | 72,492 |
| 2025-03-26 | 61.50 | 62.00 | 62.00 | 62.00 | 18,175 |
| 2025-03-25 | 61.50 | 62.00 | 61.50 | 61.50 | 82,450 |
| 2025-03-24 | 62.50 | 62.00 | 61.00 | 61.00 | 94,831 |
| 2025-03-21 | 62.50 | 64.00 | 64.00 | 64.00 | 122,594 |
| 2025-03-20 | 62.50 | 62.50 | 62.50 | 62.50 | 46,588 |
| 2025-03-19 | 62.50 | 62.50 | 60.50 | 62.50 | 13,946 |
| 2025-03-18 | 62.50 | 63.00 | 63.00 | 63.00 | 18,241 |
| 2025-03-17 | 62.50 | 64.00 | 62.50 | 62.50 | 77,218 |
| 2025-03-14 | 63.00 | 64.00 | 62.50 | 62.50 | 67,865 |
| 2025-03-13 | 63.00 | 63.00 | 62.00 | 63.00 | 19,566 |
| 2025-03-12 | 63.00 | 63.00 | 62.50 | 63.00 | 55,220 |
| 2025-03-11 | 63.00 | 63.00 | 63.00 | 63.00 | 41,150 |
| 2025-03-10 | 63.00 | 63.00 | 62.50 | 63.00 | 63,768 |
| 2025-03-07 | 63.00 | 63.00 | 63.00 | 63.00 | 9,352 |
| 2025-03-06 | 63.00 | 64.00 | 63.00 | 63.00 | 49,323 |
| 2025-03-05 | 62.25 | 63.50 | 62.25 | 63.00 | 51,373 |
| 2025-03-04 | 61.00 | 62.25 | 61.00 | 62.25 | 120,640 |
| 2025-03-03 | 60.50 | 61.00 | 60.50 | 61.00 | 88,419 |
| 2025-02-28 | 60.00 | 61.50 | 60.00 | 60.00 | 163,933 |
| 2025-02-27 | 60.50 | 61.00 | 60.00 | 60.00 | 218,027 |
| 2025-02-26 | 60.50 | 60.50 | 60.50 | 60.50 | 135,764 |
| 2025-02-25 | 60.75 | 61.00 | 60.50 | 60.50 | 36,144 |
| 2025-02-24 | 60.75 | 61.00 | 61.00 | 61.00 | 57,323 |
| 2025-02-21 | 60.75 | 60.75 | 60.00 | 60.75 | 166,878 |
| 2025-02-20 | 60.75 | 60.75 | 60.75 | 60.75 | 21,008 |
| 2025-02-19 | 60.75 | 61.00 | 61.00 | 61.00 | 63,940 |
| 2025-02-18 | 61.00 | 61.50 | 59.50 | 60.00 | 135,170 |
| 2025-02-17 | 61.00 | 61.00 | 61.00 | 61.00 | 20,172 |
| 2025-02-14 | 61.00 | 60.50 | 60.50 | 60.50 | 4,100 |
| 2025-02-13 | 61.00 | 61.00 | 60.00 | 60.00 | 97,317 |
| 2025-02-12 | 61.00 | 61.00 | 61.00 | 61.00 | 50,119 |
| 2025-02-11 | 61.50 | 60.00 | 60.00 | 60.00 | 46,340 |
| 2025-02-10 | 61.50 | 61.50 | 61.50 | 61.50 | 42,372 |
| 2025-02-07 | 59.50 | 61.50 | 60.00 | 61.50 | 66,988 |
| 2025-02-06 | 60.50 | 61.00 | 60.00 | 60.00 | 101,861 |
| 2025-02-05 | 62.00 | 62.50 | 60.50 | 62.50 | 46,945 |
| 2025-02-04 | 63.50 | 64.00 | 61.00 | 61.00 | 139,543 |
| 2025-02-03 | 63.50 | 65.00 | 64.00 | 64.00 | 39,107 |
| 2025-01-31 | 62.50 | 64.50 | 62.50 | 64.50 | 22,672 |
| 2025-01-30 | 62.50 | 63.50 | 62.00 | 62.00 | 37,834 |
| 2025-01-29 | 61.50 | 62.50 | 61.50 | 62.50 | 173,683 |
| 2025-01-28 | 63.50 | 63.50 | 62.00 | 62.00 | 23,429 |
| 2025-01-27 | 63.50 | 63.50 | 63.50 | 63.50 | 36,811 |
| 2025-01-24 | 63.50 | 64.00 | 64.00 | 64.00 | 5,001 |
| 2025-01-23 | 63.50 | 63.50 | 63.50 | 63.50 | 875 |
| 2025-01-22 | 63.50 | 63.50 | 63.50 | 63.50 | 91,705 |
| 2025-01-21 | 63.50 | 66.50 | 64.00 | 64.00 | 34,897 |
| 2025-01-20 | 63.50 | 63.50 | 63.50 | 63.50 | 35,030 |
| 2025-01-17 | 63.50 | 63.50 | 63.50 | 63.50 | 37,043 |
| 2025-01-16 | 63.50 | 63.50 | 62.50 | 63.50 | 29,553 |
| 2025-01-15 | 62.50 | 63.50 | 62.50 | 63.50 | 29,573 |
| 2025-01-14 | 62.00 | 64.50 | 62.00 | 63.00 | 113,878 |
| 2025-01-13 | 67.00 | 67.00 | 63.00 | 63.00 | 36,099 |
| 2025-01-10 | 67.00 | 65.00 | 65.00 | 65.00 | 32,716 |
| 2025-01-09 | 68.50 | 67.50 | 67.00 | 67.00 | 37,698 |
| 2025-01-08 | 69.00 | 69.00 | 68.00 | 68.50 | 142,695 |
| 2025-01-07 | 69.00 | 69.00 | 68.00 | 68.00 | 102,718 |
| 2025-01-06 | 64.50 | 69.00 | 68.50 | 69.00 | 136,378 |
| 2025-01-03 | 64.50 | 65.00 | 64.50 | 64.50 | 49,802 |
| 2025-01-02 | 64.50 | 65.00 | 64.00 | 64.50 | 63,606 |
| 2025-01-01 | 64.50 | 64.50 | 64.50 | 64.50 | 0 |
| 2024-12-31 | 64.50 | 64.50 | 64.50 | 64.50 | 18,511 |
| 2024-12-30 | 64.00 | 64.50 | 64.00 | 64.50 | 35,575 |
| 2024-12-27 | 64.00 | 67.50 | 64.00 | 64.00 | 150,665 |
| 2024-12-26 | 64.00 | 64.00 | 64.00 | 64.00 | 0 |
| 2024-12-25 | 64.00 | 64.00 | 64.00 | 64.00 | 0 |
| 2024-12-24 | 66.50 | 64.00 | 64.00 | 64.00 | 13,499 |
| 2024-12-23 | 66.50 | 66.50 | 66.50 | 66.50 | 5,014 |
| 2024-12-20 | 66.00 | 68.00 | 65.00 | 65.00 | 13,300 |
| 2024-12-19 | 65.00 | 67.00 | 65.00 | 66.00 | 26,741 |
| 2024-12-18 | 66.50 | 66.50 | 66.00 | 66.00 | 41,778 |
| 2024-12-17 | 66.50 | 66.50 | 66.50 | 66.50 | 3,238 |
| 2024-12-16 | 65.00 | 67.00 | 65.00 | 66.50 | 35,220 |
| 2024-12-13 | 67.00 | 65.00 | 65.00 | 65.00 | 39,586 |
| 2024-12-12 | 67.00 | 67.50 | 65.50 | 67.00 | 34,901 |
| 2024-12-11 | 69.00 | 69.00 | 67.00 | 67.00 | 57,275 |
| 2024-12-10 | 67.00 | 67.00 | 65.00 | 67.00 | 37,784 |
| 2024-12-09 | 67.00 | 67.00 | 67.00 | 67.00 | 17,779 |
| 2024-12-06 | 64.00 | 67.00 | 64.00 | 67.00 | 174,375 |
| 2024-12-05 | 62.75 | 64.00 | 62.75 | 64.00 | 129,356 |
| 2024-12-04 | 62.75 | 63.00 | 63.00 | 63.00 | 64,020 |
| 2024-12-03 | 61.50 | 62.75 | 61.00 | 62.75 | 52,543 |
| 2024-12-02 | 60.00 | 61.00 | 60.00 | 61.00 | 134,336 |
| 2024-11-29 | 60.50 | 61.00 | 60.50 | 61.00 | 116,600 |
| 2024-11-28 | 63.00 | 64.00 | 60.50 | 60.50 | 177,756 |
| 2024-11-27 | 62.00 | 63.00 | 61.00 | 61.00 | 40,043 |
| 2024-11-26 | 60.00 | 64.00 | 59.50 | 63.00 | 635,246 |
| 2024-11-25 | 58.00 | 58.50 | 57.00 | 58.50 | 579,339 |
| 2024-11-22 | 58.00 | 58.00 | 57.50 | 58.00 | 50,115 |
| 2024-11-21 | 58.00 | 58.00 | 57.50 | 57.50 | 28,768 |
| 2024-11-20 | 58.00 | 59.00 | 56.00 | 58.00 | 36,376 |
| 2024-11-19 | 56.00 | 59.00 | 56.00 | 58.00 | 38,660 |
| 2024-11-18 | 58.50 | 58.00 | 56.00 | 56.00 | 9,120 |
| 2024-11-15 | 57.50 | 58.00 | 56.00 | 58.00 | 67,152 |
| 2024-11-14 | 59.00 | 58.00 | 56.50 | 56.50 | 54,225 |
| 2024-11-13 | 59.50 | 59.50 | 58.00 | 58.00 | 111,924 |
| 2024-11-12 | 59.00 | 60.00 | 58.50 | 58.50 | 77,389 |
| 2024-11-11 | 59.50 | 60.00 | 58.50 | 58.50 | 71,151 |
| 2024-11-08 | 61.00 | 61.00 | 58.00 | 59.00 | 168,941 |
| 2024-11-07 | 61.50 | 61.50 | 61.00 | 61.00 | 1,396,137 |
| 2024-11-06 | 60.00 | 61.50 | 60.00 | 61.00 | 28,866 |
| 2024-11-05 | 61.00 | 60.00 | 60.00 | 60.00 | 80,600 |
| 2024-11-04 | 61.00 | 61.00 | 61.00 | 61.00 | 44,918 |
| 2024-11-01 | 61.00 | 61.00 | 61.00 | 61.00 | 96,265 |
| 2024-10-31 | 61.00 | 62.50 | 61.00 | 61.00 | 61,946 |
| 2024-10-30 | 62.00 | 63.50 | 61.00 | 63.50 | 518,908 |
| 2024-10-29 | 63.00 | 61.50 | 61.00 | 61.00 | 151,490 |
| 2024-10-28 | 62.00 | 63.50 | 62.00 | 63.00 | 241,038 |
| 2024-10-25 | 63.00 | 63.50 | 61.50 | 62.00 | 100,940 |
| 2024-10-24 | 65.00 | 65.00 | 63.00 | 63.50 | 38,082 |
| 2024-10-23 | 65.00 | 65.00 | 64.00 | 64.00 | 100,513 |
| 2024-10-22 | 66.00 | 66.00 | 64.50 | 64.50 | 52,035 |
| 2024-10-21 | 66.00 | 66.00 | 66.00 | 66.00 | 8,186 |
| 2024-10-18 | 65.00 | 66.00 | 65.00 | 65.00 | 22,070 |
| 2024-10-17 | 65.50 | 65.50 | 65.50 | 65.50 | 51,955 |
| 2024-10-16 | 67.00 | 67.00 | 64.50 | 64.50 | 212,207 |
| 2024-10-15 | 67.25 | 68.00 | 67.00 | 68.00 | 70,040 |
| 2024-10-14 | 67.75 | 67.25 | 66.00 | 67.25 | 30,146 |
| 2024-10-11 | 67.25 | 67.25 | 65.50 | 67.25 | 152,869 |
| 2024-10-10 | 67.00 | 67.25 | 67.00 | 67.25 | 32,410 |
| 2024-10-09 | 66.50 | 67.25 | 66.50 | 67.25 | 50 |
| 2024-10-08 | 66.50 | 66.50 | 66.50 | 66.50 | 44,405 |
| 2024-10-07 | 66.00 | 66.50 | 66.00 | 66.00 | 252,060 |
| 2024-10-04 | 66.00 | 66.00 | 66.00 | 66.00 | 8,555 |
| 2024-10-03 | 66.00 | 67.50 | 66.00 | 66.00 | 6,853 |
| 2024-10-02 | 66.00 | 66.00 | 66.00 | 66.00 | 2,298 |
| 2024-10-01 | 66.00 | 66.00 | 65.50 | 66.00 | 17,361 |
| 2024-09-30 | 65.50 | 67.00 | 65.50 | 66.00 | 20,478 |
| 2024-09-27 | 65.50 | 65.50 | 65.00 | 65.00 | 62,210 |
| 2024-09-26 | 65.00 | 66.00 | 66.00 | 66.00 | 38,282 |
| 2024-09-25 | 65.00 | 66.00 | 65.00 | 65.00 | 50,806 |
| 2024-09-24 | 65.00 | 65.00 | 65.00 | 65.00 | 63,949 |
| 2024-09-23 | 67.50 | 66.00 | 64.00 | 64.00 | 94,800 |
| 2024-09-20 | 67.50 | 67.50 | 67.50 | 67.50 | 7,925 |
| 2024-09-19 | 67.50 | 67.50 | 67.00 | 67.50 | 43,592 |
| 2024-09-18 | 69.00 | 67.50 | 67.50 | 67.50 | 21,913 |
| 2024-09-17 | 70.00 | 70.00 | 69.00 | 69.00 | 26,987 |
| 2024-09-16 | 69.50 | 71.00 | 69.00 | 70.00 | 99,664 |
| 2024-09-13 | 66.00 | 67.00 | 66.00 | 67.00 | 89,898 |
| 2024-09-12 | 64.50 | 65.50 | 65.00 | 65.00 | 58,277 |
| 2024-09-11 | 65.00 | 65.00 | 64.50 | 64.50 | 10,301 |
| 2024-09-10 | 64.50 | 65.00 | 64.50 | 65.00 | 31,928 |
| 2024-09-09 | 65.00 | 65.00 | 64.00 | 64.50 | 37,167 |
| 2024-09-06 | 66.00 | 66.50 | 65.00 | 65.00 | 79,150 |
| 2024-09-05 | 67.50 | 67.50 | 66.50 | 66.50 | 55,233 |
| 2024-09-04 | 67.00 | 67.50 | 67.00 | 67.50 | 42,662 |
| 2024-09-03 | 68.00 | 68.00 | 67.50 | 67.50 | 32,100 |
| 2024-09-02 | 69.50 | 69.50 | 67.00 | 67.00 | 119,605 |
| 2024-08-30 | 69.50 | 70.50 | 69.50 | 69.50 | 27,135 |
| 2024-08-29 | 71.50 | 72.00 | 70.50 | 70.50 | 83,889 |
| 2024-08-28 | 72.00 | 72.00 | 72.00 | 72.00 | 88,586 |
| 2024-08-27 | 73.00 | 73.00 | 71.50 | 71.50 | 65,773 |
| 2024-08-26 | 73.00 | 73.00 | 73.00 | 73.00 | 0 |
| 2024-08-23 | 75.00 | 75.00 | 71.50 | 73.00 | 39,136 |
| 2024-08-22 | 74.50 | 75.00 | 74.00 | 74.00 | 16,635 |
| 2024-08-21 | 75.00 | 75.00 | 75.00 | 75.00 | 25,928 |
| 2024-08-20 | 75.00 | 79.00 | 76.00 | 76.00 | 49,443 |
| 2024-08-19 | 75.00 | 75.00 | 74.00 | 74.00 | 116,403 |
| 2024-08-16 | 76.00 | 76.00 | 75.00 | 76.00 | 60,655 |
| 2024-08-15 | 76.00 | 77.00 | 75.00 | 75.00 | 71,204 |
| 2024-08-14 | 77.00 | 77.00 | 75.00 | 75.00 | 84,496 |
| 2024-08-13 | 78.00 | 78.00 | 75.00 | 75.00 | 109,962 |
| 2024-08-12 | 75.00 | 79.00 | 73.50 | 79.00 | 141,178 |
| 2024-08-09 | 72.00 | 75.00 | 71.00 | 75.00 | 164,134 |
| 2024-08-08 | 73.50 | 70.50 | 69.50 | 69.50 | 136,732 |
| 2024-08-07 | 73.50 | 73.50 | 73.50 | 73.50 | 23,754 |
| 2024-08-06 | 68.00 | 74.00 | 70.00 | 73.00 | 306,345 |
| 2024-08-05 | 70.00 | 70.50 | 67.00 | 68.00 | 168,966 |
| 2024-08-02 | 69.50 | 73.00 | 73.00 | 73.00 | 69,709 |
| 2024-08-01 | 68.00 | 68.00 | 68.00 | 68.00 | 70,219 |
| 2024-07-31 | 68.00 | 69.50 | 68.50 | 68.50 | 127,600 |
| 2024-07-30 | 68.00 | 68.00 | 68.00 | 68.00 | 11,988 |
| 2024-07-29 | 69.00 | 68.50 | 68.50 | 68.50 | 19,611 |
| 2024-07-26 | 69.00 | 69.00 | 69.00 | 69.00 | 80,110 |
| 2024-07-25 | 67.00 | 69.00 | 65.00 | 65.00 | 12,000 |
| 2024-07-24 | 69.00 | 70.00 | 67.00 | 67.00 | 36,761 |
| 2024-07-23 | 69.00 | 70.00 | 68.00 | 70.00 | 43,405 |
| 2024-07-22 | 70.00 | 70.00 | 68.50 | 68.50 | 199,519 |
| 2024-07-19 | 70.00 | 70.50 | 68.50 | 70.00 | 35,356 |
| 2024-07-18 | 70.00 | 73.00 | 70.00 | 70.00 | 62,271 |
| 2024-07-17 | 73.00 | 73.00 | 69.50 | 71.50 | 169,881 |
| 2024-07-16 | 68.50 | 72.00 | 68.50 | 72.00 | 140,263 |
| 2024-07-15 | 67.00 | 67.00 | 65.50 | 67.00 | 20,666 |
| 2024-07-12 | 69.50 | 69.50 | 65.50 | 67.00 | 51,765 |
| 2024-07-11 | 68.50 | 68.50 | 68.00 | 68.00 | 123,144 |
| 2024-07-10 | 69.00 | 69.50 | 66.00 | 67.00 | 218,640 |
| 2024-07-09 | 67.50 | 70.00 | 66.00 | 66.50 | 348,530 |
| 2024-07-08 | 62.50 | 66.50 | 65.00 | 66.00 | 151,216 |
| 2024-07-05 | 60.00 | 62.50 | 60.00 | 62.50 | 160,446 |
| 2024-07-04 | 59.50 | 60.00 | 59.00 | 60.00 | 107,816 |
| 2024-07-03 | 58.50 | 59.50 | 57.50 | 58.00 | 86,055 |
| 2024-07-02 | 58.50 | 62.00 | 58.50 | 58.50 | 23,383 |
| 2024-07-01 | 58.00 | 60.00 | 57.00 | 60.00 | 85,171 |
| 2024-06-28 | 58.00 | 57.00 | 57.00 | 57.00 | 18,814 |
| 2024-06-27 | 58.50 | 57.00 | 57.00 | 57.00 | 77,054 |
| 2024-06-26 | 58.00 | 58.50 | 58.00 | 58.50 | 40,730 |
| 2024-06-25 | 59.00 | 57.50 | 57.50 | 57.50 | 68,197 |
| 2024-06-24 | 59.00 | 59.00 | 58.00 | 58.00 | 99,307 |
| 2024-06-21 | 58.50 | 59.00 | 58.50 | 59.00 | 58,538 |
| 2024-06-20 | 60.50 | 60.00 | 58.50 | 58.50 | 39,400 |
| 2024-06-19 | 60.50 | 60.50 | 58.50 | 60.50 | 50,678 |
| 2024-06-18 | 61.00 | 61.00 | 59.00 | 60.50 | 8,614 |
| 2024-06-17 | 61.00 | 61.00 | 59.50 | 59.50 | 106,459 |
| 2024-06-14 | 62.00 | 62.00 | 61.00 | 61.00 | 125,270 |
| 2024-06-13 | 62.00 | 61.00 | 61.00 | 61.00 | 51,674 |
| 2024-06-12 | 62.25 | 62.50 | 62.50 | 62.50 | 159,614 |
| 2024-06-11 | 62.25 | 63.00 | 63.00 | 63.00 | 40,776 |
| 2024-06-10 | 62.25 | 63.00 | 62.25 | 63.00 | 66,324 |
| 2024-06-07 | 62.50 | 62.50 | 62.25 | 62.25 | 33,759 |
| 2024-06-06 | 62.50 | 63.00 | 62.50 | 62.50 | 96,470 |
| 2024-06-05 | 63.00 | 63.00 | 62.50 | 63.00 | 102,747 |
| 2024-06-04 | 62.00 | 63.00 | 62.00 | 62.50 | 53,304 |
| 2024-06-03 | 63.00 | 63.00 | 61.50 | 62.00 | 147,848 |
| 2024-05-31 | 60.50 | 62.00 | 60.50 | 61.50 | 113,895 |
| 2024-05-30 | 61.00 | 62.50 | 62.50 | 62.50 | 34,634 |
| 2024-05-29 | 62.50 | 62.50 | 61.00 | 61.00 | 41,256 |
| 2024-05-28 | 60.00 | 61.50 | 60.00 | 61.50 | 64,883 |
| 2024-05-27 | 60.00 | 60.00 | 60.00 | 60.00 | 0 |
| 2024-05-24 | 57.00 | 61.50 | 58.00 | 60.00 | 330,877 |
| 2024-05-23 | 53.00 | 55.50 | 53.00 | 55.50 | 93,742 |
| 2024-05-22 | 56.00 | 55.00 | 53.50 | 53.50 | 83,127 |
| 2024-05-21 | 56.00 | 57.00 | 56.00 | 56.00 | 6,870 |
| 2024-05-20 | 56.00 | 56.00 | 56.00 | 56.00 | 23,721 |
| 2024-05-17 | 58.00 | 58.00 | 56.00 | 56.00 | 249,515 |
| 2024-05-16 | 58.00 | 58.00 | 58.00 | 58.00 | 104,167 |
| 2024-05-15 | 57.00 | 58.00 | 57.00 | 58.00 | 120,326 |
| 2024-05-14 | 55.50 | 57.00 | 55.50 | 57.00 | 79,238 |
| 2024-05-13 | 56.00 | 55.50 | 55.00 | 55.50 | 34,605 |
| 2024-05-10 | 55.50 | 56.00 | 55.50 | 56.00 | 117,551 |
| 2024-05-09 | 55.00 | 57.00 | 55.50 | 55.50 | 28,227 |
| 2024-05-08 | 49.00 | 56.00 | 49.00 | 55.00 | 368,047 |
| 2024-05-07 | 48.00 | 50.00 | 49.40 | 49.40 | 141,979 |
| 2024-05-06 | 47.20 | 47.20 | 47.20 | 47.20 | 0 |
| 2024-05-03 | 49.00 | 48.50 | 47.20 | 47.20 | 210,266 |
| 2024-05-02 | 44.50 | 49.80 | 49.00 | 49.80 | 777,534 |
| 2024-05-01 | 41.00 | 41.00 | 41.00 | 41.00 | 32,480 |
| 2024-04-30 | 42.00 | 41.40 | 41.00 | 41.40 | 166,333 |
| 2024-04-29 | 41.60 | 41.80 | 41.60 | 41.80 | 50,294 |
| 2024-04-26 | 42.00 | 42.60 | 42.60 | 42.60 | 111,266 |
| 2024-04-25 | 41.20 | 42.00 | 41.20 | 42.00 | 35,128 |
| 2024-04-24 | 43.00 | 43.00 | 42.00 | 42.00 | 32,397 |
| 2024-04-23 | 41.50 | 43.00 | 41.80 | 41.80 | 56,774 |
| 2024-04-22 | 41.50 | 41.40 | 41.20 | 41.40 | 81,853 |
| 2024-04-19 | 41.50 | 42.00 | 41.20 | 41.50 | 56,486 |
| 2024-04-18 | 41.50 | 42.00 | 41.20 | 41.20 | 72,981 |
| 2024-04-17 | 41.50 | 41.50 | 40.40 | 41.50 | 106,417 |
| 2024-04-16 | 42.00 | 41.50 | 40.80 | 40.80 | 235,483 |
| 2024-04-15 | 41.50 | 42.00 | 41.50 | 42.00 | 232,887 |
| 2024-04-12 | 41.00 | 41.50 | 41.00 | 41.00 | 117,460 |
| 2024-04-11 | 41.40 | 41.40 | 41.00 | 41.00 | 52,965 |
| 2024-04-10 | 41.50 | 42.00 | 41.40 | 41.40 | 38,864 |
| 2024-04-09 | 42.00 | 43.00 | 41.00 | 41.00 | 781,093 |
| 2024-04-08 | 42.50 | 42.60 | 42.00 | 42.00 | 128,296 |
| 2024-04-05 | 41.60 | 42.50 | 41.50 | 42.50 | 132,611 |
| 2024-04-04 | 41.50 | 41.80 | 41.40 | 41.40 | 250,354 |
| 2024-04-03 | 41.80 | 41.80 | 41.00 | 41.20 | 135,326 |
| 2024-04-02 | 41.00 | 42.60 | 41.50 | 42.00 | 163,525 |
| 2024-04-01 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
| 2024-03-29 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
| 2024-03-28 | 41.00 | 41.20 | 41.00 | 41.00 | 21,906 |
| 2024-03-27 | 41.20 | 42.50 | 41.00 | 41.00 | 396,309 |
| 2024-03-26 | 44.00 | 44.00 | 41.80 | 41.80 | 140,841 |
| 2024-03-25 | 43.00 | 44.00 | 42.00 | 42.00 | 210,426 |
| 2024-03-22 | 42.50 | 43.00 | 42.20 | 42.20 | 156,965 |
| 2024-03-21 | 42.00 | 42.50 | 42.00 | 42.50 | 37,735 |
| 2024-03-20 | 45.00 | 42.50 | 42.00 | 42.00 | 141,616 |
| 2024-03-19 | 45.00 | 45.00 | 45.00 | 45.00 | 298,623 |
| 2024-03-18 | 46.00 | 46.00 | 45.00 | 46.00 | 208,739 |
| 2024-03-15 | 47.00 | 47.00 | 46.00 | 46.00 | 80,096 |
| 2024-03-14 | 50.00 | 50.00 | 47.00 | 47.00 | 82,331 |
| 2024-03-13 | 46.00 | 47.00 | 46.00 | 47.00 | 59,825 |
| 2024-03-12 | 46.00 | 47.00 | 45.00 | 47.00 | 238,301 |
| 2024-03-11 | 41.00 | 45.60 | 44.00 | 45.60 | 315,381 |
| 2024-03-08 | 43.00 | 43.00 | 39.00 | 42.00 | 1,946,916 |
| 2024-03-07 | 48.50 | 47.00 | 47.00 | 47.00 | 102,619 |
| 2024-03-06 | 48.20 | 49.00 | 48.00 | 48.00 | 512,186 |
| 2024-03-05 | 49.00 | 49.00 | 49.00 | 49.00 | 108,263 |
| 2024-03-04 | 49.00 | 49.00 | 49.00 | 49.00 | 467,369 |
| 2024-03-01 | 49.00 | 49.00 | 48.60 | 48.60 | 188,219 |
| 2024-02-29 | 49.00 | 49.00 | 49.00 | 49.00 | 40,815 |
| 2024-02-28 | 49.00 | 49.00 | 48.50 | 49.00 | 67,127 |
| 2024-02-27 | 48.50 | 48.50 | 48.00 | 48.50 | 81,675 |
| 2024-02-26 | 50.50 | 49.70 | 48.50 | 48.50 | 192,191 |
| 2024-02-23 | 50.50 | 50.50 | 50.00 | 50.00 | 10,016 |
| 2024-02-22 | 50.50 | 50.50 | 50.00 | 50.00 | 31,336 |
| 2024-02-21 | 51.00 | 50.50 | 50.00 | 50.00 | 53,019 |
| 2024-02-20 | 51.00 | 51.00 | 50.50 | 50.50 | 36,225 |
| 2024-02-19 | 50.00 | 51.00 | 50.00 | 51.00 | 46,612 |
| 2024-02-16 | 49.00 | 51.00 | 49.00 | 51.00 | 208,918 |
| 2024-02-15 | 49.50 | 49.50 | 49.20 | 49.20 | 124,713 |
| 2024-02-14 | 48.00 | 51.00 | 49.60 | 49.60 | 342,107 |
| 2024-02-13 | 51.50 | 51.50 | 48.00 | 48.00 | 297,605 |
| 2024-02-12 | 55.00 | 55.00 | 50.00 | 50.00 | 738,026 |
| 2024-02-09 | 55.00 | 57.00 | 55.50 | 55.50 | 728,338 |
| 2024-02-08 | 62.50 | 62.00 | 61.00 | 62.00 | 58,150 |
| 2024-02-07 | 63.00 | 63.00 | 61.00 | 61.00 | 162,898 |
| 2024-02-06 | 63.00 | 63.00 | 61.50 | 61.50 | 23,704 |
| 2024-02-05 | 66.00 | 64.50 | 63.00 | 63.00 | 140,434 |
| 2024-02-02 | 65.50 | 66.00 | 64.00 | 64.00 | 247,129 |
| 2024-02-01 | 66.50 | 65.50 | 65.50 | 65.50 | 74,124 |
| 2024-01-31 | 65.50 | 66.50 | 65.50 | 66.50 | 50,816 |
| 2024-01-30 | 65.00 | 67.50 | 65.00 | 65.50 | 39,619 |
| 2024-01-29 | 65.00 | 65.00 | 65.00 | 65.00 | 123,503 |
| 2024-01-26 | 66.00 | 66.50 | 66.50 | 66.50 | 53,894 |
| 2024-01-25 | 68.00 | 66.50 | 66.50 | 66.50 | 174,000 |
| 2024-01-24 | 68.50 | 68.50 | 68.50 | 68.50 | 17,418 |
| 2024-01-23 | 68.50 | 68.50 | 68.50 | 68.50 | 90,500 |
| 2024-01-22 | 63.50 | 68.50 | 68.00 | 68.50 | 238,406 |
| 2024-01-19 | 62.00 | 65.00 | 62.00 | 65.00 | 104,264 |
| 2024-01-18 | 63.50 | 62.00 | 62.00 | 62.00 | 19,396 |
| 2024-01-17 | 61.50 | 62.00 | 62.00 | 62.00 | 87,166 |
| 2024-01-16 | 62.50 | 63.00 | 61.50 | 61.50 | 186,866 |
| 2024-01-15 | 58.00 | 62.50 | 59.00 | 62.50 | 147,667 |
| 2024-01-12 | 58.00 | 58.00 | 57.50 | 58.00 | 101,053 |
| 2024-01-11 | 56.00 | 56.50 | 56.00 | 56.00 | 52,786 |
| 2024-01-10 | 56.00 | 56.00 | 56.00 | 56.00 | 6,622 |
| 2024-01-09 | 56.00 | 56.00 | 56.00 | 56.00 | 15,002 |
| 2024-01-08 | 56.00 | 56.00 | 56.00 | 56.00 | 14,082 |
| 2024-01-05 | 56.00 | 57.00 | 57.00 | 57.00 | 5,130 |
| 2024-01-04 | 56.00 | 57.00 | 56.00 | 56.00 | 8,170 |
| 2024-01-03 | 57.00 | 57.00 | 57.00 | 57.00 | 37,341 |
| 2024-01-02 | 56.00 | 57.00 | 56.00 | 57.00 | 0 |
| 2024-01-01 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
| 2023-12-29 | 57.00 | 57.00 | 57.00 | 57.00 | 20,892 |
| 2023-12-28 | 57.00 | 57.00 | 57.00 | 57.00 | 19,781 |
| 2023-12-27 | 57.00 | 57.00 | 56.00 | 57.00 | 16,237 |
| 2023-12-26 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
| 2023-12-25 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
| 2023-12-22 | 57.00 | 57.00 | 57.00 | 57.00 | 25,139 |
| 2023-12-21 | 57.50 | 59.00 | 57.00 | 57.00 | 104,001 |
| 2023-12-20 | 54.75 | 59.00 | 57.50 | 57.50 | 97,259 |
| 2023-12-19 | 56.50 | 55.00 | 54.50 | 54.75 | 68,160 |
| 2023-12-18 | 56.50 | 56.50 | 56.50 | 56.50 | 14,110 |
| 2023-12-15 | 56.00 | 58.00 | 56.00 | 56.50 | 118,962 |
| 2023-12-14 | 55.00 | 56.00 | 55.00 | 56.00 | 52,232 |
| 2023-12-13 | 55.00 | 57.00 | 55.00 | 55.00 | 30,854 |
| 2023-12-12 | 55.00 | 55.00 | 55.00 | 55.00 | 41,931 |
| 2023-12-11 | 55.00 | 55.00 | 55.00 | 55.00 | 138,077 |
| 2023-12-08 | 55.00 | 55.00 | 55.00 | 55.00 | 15,702 |
| 2023-12-07 | 54.00 | 55.00 | 54.00 | 55.00 | 216,360 |
| 2023-12-06 | 54.50 | 54.50 | 54.00 | 54.00 | 61,742 |
| 2023-12-05 | 55.00 | 54.50 | 53.00 | 53.00 | 56,235 |
| 2023-12-04 | 55.00 | 55.00 | 54.50 | 55.00 | 116,953 |
| 2023-12-01 | 51.50 | 55.00 | 51.50 | 55.00 | 215,095 |
| 2023-11-30 | 49.00 | 52.00 | 52.00 | 52.00 | 1,199,710 |
| 2023-11-29 | 49.00 | 49.00 | 49.00 | 49.00 | 2,053 |
| 2023-11-28 | 50.00 | 50.00 | 49.00 | 49.00 | 148,244 |
| 2023-11-27 | 49.00 | 49.60 | 49.00 | 49.50 | 78,052 |
| 2023-11-24 | 49.00 | 49.00 | 49.00 | 49.00 | 35,840 |
| 2023-11-23 | 48.50 | 49.00 | 48.50 | 49.00 | 59,829 |
| 2023-11-22 | 48.00 | 49.40 | 49.00 | 49.00 | 137,158 |
| 2023-11-21 | 48.00 | 48.20 | 48.00 | 48.00 | 110,048 |
| 2023-11-20 | 47.50 | 48.00 | 47.50 | 48.00 | 93,893 |
| 2023-11-17 | 47.50 | 48.00 | 47.50 | 47.50 | 99,557 |
| 2023-11-16 | 47.50 | 47.00 | 46.60 | 47.00 | 196,529 |
| 2023-11-15 | 47.50 | 47.50 | 47.00 | 47.50 | 109,996 |
| 2023-11-14 | 50.50 | 50.50 | 47.50 | 47.50 | 137,416 |
| 2023-11-13 | 50.50 | 50.50 | 50.50 | 50.50 | 57,284 |
| 2023-11-10 | 50.50 | 52.00 | 50.50 | 50.50 | 23,426 |
| 2023-11-09 | 50.50 | 51.00 | 50.00 | 51.00 | 58,491 |
| 2023-11-08 | 51.50 | 50.50 | 50.00 | 50.00 | 87,175 |
| 2023-11-07 | 55.00 | 51.50 | 51.50 | 51.50 | 151,503 |
| 2023-11-06 | 53.50 | 55.00 | 53.50 | 55.00 | 6,340 |
| 2023-11-03 | 52.50 | 53.50 | 52.50 | 53.50 | 46,724 |
| 2023-11-02 | 51.00 | 52.50 | 51.00 | 52.50 | 43,736 |
| 2023-11-01 | 51.00 | 51.00 | 51.00 | 51.00 | 23,908 |
| 2023-10-31 | 51.50 | 51.00 | 51.00 | 51.00 | 63,633 |
| 2023-10-30 | 54.00 | 54.00 | 51.50 | 54.00 | 34,465 |
| 2023-10-27 | 54.00 | 54.00 | 54.00 | 54.00 | 22,425 |
| 2023-10-26 | 53.00 | 54.00 | 52.50 | 54.00 | 34,390 |
| 2023-10-25 | 52.50 | 52.50 | 52.50 | 52.50 | 217 |
| 2023-10-24 | 52.50 | 53.00 | 52.50 | 52.50 | 5,131 |
| 2023-10-23 | 52.50 | 52.50 | 52.50 | 52.50 | 34,599 |
| 2023-10-20 | 53.50 | 54.00 | 52.50 | 54.00 | 78,596 |
| 2023-10-19 | 53.50 | 54.00 | 52.50 | 54.00 | 52,840 |
| 2023-10-18 | 57.00 | 57.00 | 54.00 | 54.00 | 18,596 |
| 2023-10-17 | 57.00 | 57.00 | 55.00 | 57.00 | 20,636 |
| 2023-10-16 | 57.00 | 57.00 | 56.00 | 57.00 | 8,248 |
| 2023-10-13 | 57.00 | 57.00 | 57.00 | 57.00 | 24,705 |
| 2023-10-12 | 56.50 | 57.00 | 56.00 | 57.00 | 39,553 |
| 2023-10-11 | 56.50 | 56.50 | 56.50 | 56.50 | 2,173 |
| 2023-10-10 | 52.00 | 56.50 | 52.00 | 56.50 | 130,726 |
| 2023-10-09 | 56.00 | 53.00 | 53.00 | 53.00 | 17,201 |
| 2023-10-06 | 57.50 | 57.50 | 54.50 | 56.00 | 104,411 |
| 2023-10-05 | 61.00 | 58.00 | 58.00 | 58.00 | 53,728 |
| 2023-10-04 | 61.50 | 61.50 | 61.00 | 61.00 | 38,176 |
| 2023-10-03 | 61.50 | 61.50 | 59.00 | 61.50 | 58,965 |
| 2023-10-02 | 60.00 | 64.00 | 61.50 | 63.00 | 178,689 |
| 2023-09-29 | 56.50 | 60.00 | 56.50 | 60.00 | 55,149 |
| 2023-09-28 | 56.00 | 58.00 | 55.50 | 58.00 | 25,340 |
| 2023-09-27 | 53.50 | 55.50 | 53.50 | 55.50 | 64,481 |
| 2023-09-26 | 53.00 | 53.50 | 53.00 | 53.50 | 46,595 |
| 2023-09-25 | 52.00 | 53.00 | 52.00 | 53.00 | 191,984 |
| 2023-09-22 | 51.50 | 53.00 | 51.50 | 51.50 | 294,667 |
| 2023-09-21 | 52.00 | 51.50 | 51.50 | 51.50 | 119,384 |
| 2023-09-20 | 52.00 | 52.50 | 50.50 | 51.50 | 53,405 |
| 2023-09-19 | 57.00 | 53.00 | 52.50 | 52.50 | 194,665 |
| 2023-09-18 | 57.00 | 59.00 | 57.00 | 57.00 | 20,070 |
| 2023-09-15 | 57.00 | 57.00 | 57.00 | 57.00 | 29,223 |
| 2023-09-14 | 57.00 | 57.00 | 57.00 | 57.00 | 103,634 |
| 2023-09-13 | 56.50 | 57.00 | 57.00 | 57.00 | 55,406 |
| 2023-09-12 | 58.50 | 58.50 | 57.00 | 57.00 | 77,307 |
| 2023-09-11 | 58.00 | 58.50 | 58.00 | 58.50 | 96,177 |
| 2023-09-08 | 58.00 | 58.50 | 58.00 | 58.50 | 41,542 |
| 2023-09-07 | 58.00 | 58.00 | 55.50 | 58.00 | 246,745 |
| 2023-09-06 | 53.00 | 58.50 | 53.00 | 58.00 | 216,256 |
| 2023-09-05 | 51.50 | 57.00 | 57.00 | 57.00 | 158,722 |
| 2023-09-04 | 52.00 | 52.00 | 50.50 | 51.50 | 158,383 |
| 2023-09-01 | 49.50 | 52.00 | 50.50 | 52.00 | 168,727 |
| 2023-08-31 | 49.50 | 49.50 | 49.00 | 49.00 | 190,563 |
| 2023-08-30 | 51.00 | 51.00 | 48.50 | 50.00 | 284,100 |
| 2023-08-29 | 53.00 | 53.00 | 52.00 | 52.00 | 176,027 |
| 2023-08-28 | 52.00 | 52.00 | 52.00 | 52.00 | 0 |
| 2023-08-25 | 51.50 | 52.00 | 50.00 | 52.00 | 684,501 |
| 2023-08-24 | 48.50 | 52.00 | 51.00 | 51.00 | 476,814 |
| 2023-08-23 | 47.50 | 48.50 | 47.50 | 48.50 | 5,200 |
| 2023-08-22 | 47.50 | 47.50 | 47.50 | 47.50 | 10 |
| 2023-08-21 | 47.50 | 47.50 | 47.50 | 47.50 | 37,058 |
| 2023-08-18 | 45.20 | 47.00 | 45.20 | 47.00 | 99,375 |
| 2023-08-17 | 50.50 | 50.00 | 49.00 | 49.00 | 161,165 |
| 2023-08-16 | 50.50 | 50.50 | 50.50 | 50.50 | 97,184 |
| 2023-08-15 | 48.50 | 52.00 | 52.00 | 52.00 | 178,556 |
| 2023-08-14 | 46.00 | 48.50 | 46.00 | 48.50 | 73,368 |
| 2023-08-11 | 45.50 | 46.00 | 45.50 | 46.00 | 126,856 |
| 2023-08-10 | 45.00 | 46.00 | 45.00 | 45.50 | 54,273 |
| 2023-08-09 | 44.00 | 45.00 | 45.00 | 45.00 | 69,347 |
| 2023-08-08 | 45.00 | 45.00 | 45.00 | 45.00 | 22,773 |
| 2023-08-07 | 45.00 | 45.00 | 45.00 | 45.00 | 23,493 |
| 2023-08-04 | 45.00 | 45.00 | 45.00 | 45.00 | 67,675 |
| 2023-08-03 | 45.00 | 45.00 | 45.00 | 45.00 | 41,987 |
| 2023-08-02 | 44.00 | 44.50 | 44.00 | 44.00 | 66,319 |
| 2023-08-01 | 44.50 | 44.00 | 44.00 | 44.00 | 306,073 |
| 2023-07-31 | 43.50 | 45.00 | 44.00 | 44.00 | 182,117 |
| 2023-07-28 | 44.50 | 44.50 | 43.50 | 43.50 | 10,367 |
| 2023-07-27 | 44.00 | 44.50 | 44.00 | 44.50 | 9,743 |
| 2023-07-26 | 44.50 | 44.60 | 44.60 | 44.60 | 122,581 |
| 2023-07-25 | 44.50 | 44.50 | 44.50 | 44.50 | 15 |
| 2023-07-24 | 44.50 | 44.50 | 44.00 | 44.50 | 170,082 |
| 2023-07-21 | 44.00 | 44.50 | 44.00 | 44.50 | 100,782 |
| 2023-07-20 | 44.80 | 44.80 | 44.00 | 44.00 | 174,031 |
| 2023-07-19 | 42.00 | 43.50 | 42.00 | 43.50 | 2,995,753 |
| 2023-07-18 | 41.50 | 42.60 | 41.00 | 41.50 | 132,227 |
| 2023-07-17 | 42.00 | 42.40 | 41.50 | 41.50 | 4,240,470 |
| 2023-07-14 | 42.00 | 42.00 | 42.00 | 42.00 | 88,223 |
| 2023-07-13 | 41.00 | 42.50 | 41.00 | 42.00 | 94,620 |
| 2023-07-12 | 42.00 | 42.00 | 41.00 | 41.00 | 132,701 |
| 2023-07-11 | 43.00 | 43.50 | 42.00 | 42.00 | 201,615 |
| 2023-07-10 | 42.00 | 43.00 | 42.00 | 42.00 | 97,777 |
| 2023-07-07 | 42.00 | 42.00 | 42.00 | 42.00 | 41,010 |
| 2023-07-06 | 41.00 | 42.00 | 41.00 | 42.00 | 22,559 |
| 2023-07-05 | 42.00 | 42.00 | 41.00 | 41.00 | 50,063 |
| 2023-07-04 | 43.00 | 45.00 | 41.00 | 41.00 | 42,279 |
| 2023-07-03 | 40.50 | 41.00 | 41.00 | 41.00 | 161,688 |
| 2023-06-30 | 41.50 | 41.00 | 40.50 | 40.50 | 69,868 |
| 2023-06-29 | 43.50 | 43.50 | 41.00 | 41.50 | 81,849 |
| 2023-06-28 | 43.00 | 43.50 | 43.00 | 43.50 | 155,769 |
| 2023-06-27 | 46.00 | 46.00 | 42.50 | 42.50 | 7,508,347 |
| 2023-06-26 | 46.00 | 46.00 | 46.00 | 46.00 | 8,689 |
| 2023-06-23 | 46.50 | 46.50 | 46.00 | 46.00 | 65,221 |
| 2023-06-22 | 46.50 | 46.50 | 46.50 | 46.50 | 10,018 |
| 2023-06-21 | 46.50 | 47.40 | 46.50 | 46.50 | 29,804 |
| 2023-06-20 | 46.50 | 46.50 | 46.50 | 46.50 | 30,856 |
| 2023-06-19 | 46.00 | 47.40 | 46.50 | 46.50 | 37,523 |
| 2023-06-16 | 48.00 | 48.00 | 46.00 | 46.00 | 58,412 |
| 2023-06-15 | 48.40 | 48.40 | 48.00 | 48.00 | 35,306 |
| 2023-06-14 | 49.00 | 49.00 | 48.50 | 48.50 | 88,928 |
| 2023-06-13 | 49.00 | 49.00 | 49.00 | 49.00 | 34,939 |
| 2023-06-12 | 48.50 | 50.00 | 49.00 | 49.00 | 1,940 |
| 2023-06-09 | 48.50 | 49.00 | 48.40 | 49.00 | 75,724 |
| 2023-06-08 | 49.00 | 49.00 | 49.00 | 49.00 | 48,250 |
| 2023-06-07 | 48.40 | 49.00 | 48.40 | 49.00 | 49,377 |
| 2023-06-06 | 47.50 | 49.00 | 47.50 | 49.00 | 147,068 |
| 2023-06-05 | 47.50 | 47.50 | 47.50 | 47.50 | 23,597 |
| 2023-06-02 | 48.00 | 47.50 | 47.00 | 47.50 | 41,168 |
| 2023-06-01 | 48.00 | 48.00 | 48.00 | 48.00 | 21,282 |
| 2023-05-31 | 48.00 | 49.50 | 47.90 | 48.00 | 262,655 |
| 2023-05-30 | 48.50 | 49.00 | 48.50 | 49.00 | 26,917 |
| 2023-05-29 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
| 2023-05-26 | 48.50 | 48.50 | 48.50 | 48.50 | 54,797 |
| 2023-05-25 | 48.40 | 50.00 | 48.40 | 50.00 | 61,218 |
| 2023-05-24 | 50.00 | 50.00 | 48.50 | 48.50 | 20,304 |
| 2023-05-23 | 50.00 | 50.00 | 50.00 | 50.00 | 9,722 |
| 2023-05-22 | 50.00 | 50.00 | 50.00 | 50.00 | 112,912 |
| 2023-05-19 | 49.25 | 51.00 | 48.50 | 48.50 | 125,654 |
| 2023-05-18 | 50.00 | 50.00 | 49.00 | 49.00 | 522,370 |
| 2023-05-17 | 46.50 | 52.00 | 46.50 | 51.00 | 343,701 |
| 2023-05-16 | 43.50 | 46.00 | 46.00 | 46.00 | 35,208 |
| 2023-05-15 | 42.00 | 42.00 | 42.00 | 42.00 | 43,213 |
| 2023-05-12 | 41.50 | 42.00 | 41.50 | 42.00 | 12,080 |
| 2023-05-11 | 42.00 | 42.00 | 42.00 | 42.00 | 232 |
| 2023-05-10 | 42.00 | 42.00 | 42.00 | 42.00 | 13,150 |
| 2023-05-09 | 42.00 | 42.00 | 42.00 | 42.00 | 22,472 |
| 2023-05-08 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
| 2023-05-05 | 41.20 | 42.00 | 41.20 | 42.00 | 124,194 |
| 2023-05-04 | 43.00 | 42.00 | 41.00 | 42.00 | 45,053 |
| 2023-05-03 | 43.00 | 43.00 | 43.00 | 43.00 | 138,457 |
| 2023-05-02 | 43.50 | 46.00 | 43.00 | 46.00 | 8,283 |
| 2023-05-01 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
| 2023-04-28 | 44.00 | 46.00 | 43.50 | 43.50 | 25,305 |
| 2023-04-27 | 45.00 | 45.00 | 44.00 | 44.00 | 10,874 |
| 2023-04-26 | 45.00 | 45.00 | 43.00 | 45.00 | 56,023 |
| 2023-04-25 | 45.00 | 45.50 | 44.50 | 45.00 | 92,214 |
| 2023-04-24 | 43.50 | 45.50 | 43.00 | 44.50 | 77,479 |
| 2023-04-21 | 40.50 | 43.50 | 40.50 | 43.50 | 1,073,360 |
| 2023-04-20 | 41.00 | 41.00 | 40.50 | 40.50 | 44,922 |
| 2023-04-19 | 41.00 | 41.00 | 41.00 | 41.00 | 4,270 |
| 2023-04-18 | 41.00 | 41.00 | 41.00 | 41.00 | 85,416 |
| 2023-04-17 | 41.00 | 41.00 | 41.00 | 41.00 | 3,426 |
| 2023-04-14 | 41.50 | 42.00 | 41.00 | 41.00 | 32,774 |
| 2023-04-13 | 36.50 | 42.50 | 36.50 | 41.50 | 362,533 |
| 2023-04-12 | 36.00 | 36.80 | 36.80 | 36.80 | 44,553 |
| 2023-04-11 | 36.00 | 36.50 | 36.00 | 36.50 | 38,930 |
| 2023-04-10 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
| 2023-04-07 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
| 2023-04-06 | 37.50 | 37.50 | 37.00 | 37.00 | 134,180 |
| 2023-04-05 | 37.50 | 37.50 | 37.50 | 37.50 | 18,551 |
| 2023-04-04 | 37.20 | 37.50 | 37.20 | 37.50 | 34,143 |
| 2023-04-03 | 38.50 | 38.00 | 37.40 | 37.50 | 47,173 |
| 2023-03-31 | 39.00 | 39.00 | 38.50 | 38.50 | 35,965 |
| 2023-03-30 | 39.00 | 39.00 | 38.80 | 39.00 | 31,477 |
| 2023-03-29 | 40.00 | 40.00 | 39.00 | 39.00 | 12,619 |
| 2023-03-28 | 40.00 | 40.00 | 40.00 | 40.00 | 646 |
| 2023-03-27 | 40.00 | 40.00 | 39.50 | 40.00 | 16,500 |
| 2023-03-24 | 40.00 | 40.00 | 40.00 | 40.00 | 1,560 |
| 2023-03-23 | 39.50 | 40.50 | 39.50 | 40.00 | 52,209 |
| 2023-03-22 | 38.00 | 39.50 | 38.00 | 39.50 | 48,748 |
| 2023-03-21 | 39.00 | 41.00 | 39.00 | 39.50 | 35,514 |
| 2023-03-20 | 43.00 | 43.00 | 40.50 | 41.00 | 43,670 |
| 2023-03-17 | 40.50 | 44.00 | 40.50 | 43.00 | 175,557 |
| 2023-03-16 | 39.00 | 40.50 | 39.00 | 40.50 | 44,864 |
| 2023-03-15 | 38.50 | 39.00 | 38.50 | 39.00 | 64,741 |
| 2023-03-14 | 39.50 | 39.50 | 38.50 | 38.50 | 13,137 |
| 2023-03-13 | 40.50 | 40.50 | 39.50 | 39.50 | 10,444 |
| 2023-03-10 | 40.50 | 40.50 | 40.50 | 40.50 | 20,617 |
| 2023-03-09 | 40.50 | 40.50 | 40.50 | 40.50 | 29,460 |
| 2023-03-08 | 41.00 | 40.60 | 40.60 | 40.60 | 81,478 |
| 2023-03-07 | 42.00 | 42.00 | 40.00 | 40.00 | 8,414 |
| 2023-03-06 | 41.00 | 41.00 | 41.00 | 41.00 | 25,030 |
| 2023-03-03 | 41.50 | 41.50 | 40.50 | 41.00 | 48,623 |
| 2023-03-02 | 44.00 | 44.00 | 41.50 | 41.50 | 61,840 |
| 2023-03-01 | 44.00 | 47.50 | 43.00 | 43.00 | 342,286 |
| 2023-02-28 | 40.50 | 44.00 | 40.50 | 44.00 | 112,751 |
| 2023-02-27 | 40.00 | 41.00 | 40.00 | 41.00 | 31,008 |
| 2023-02-24 | 39.50 | 40.50 | 39.50 | 40.00 | 124,117 |
| 2023-02-23 | 38.00 | 41.50 | 39.50 | 40.00 | 379,321 |
| 2023-02-22 | 36.00 | 38.00 | 36.00 | 38.00 | 191,497 |
| 2023-02-21 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2023-02-20 | 35.50 | 35.50 | 35.50 | 35.50 | 9,752 |
| 2023-02-17 | 35.50 | 35.50 | 35.50 | 35.50 | 26,063 |
| 2023-02-16 | 35.50 | 35.50 | 35.50 | 35.50 | 4,053 |
| 2023-02-15 | 34.50 | 35.50 | 34.50 | 35.50 | 8,898 |
| 2023-02-14 | 34.50 | 34.50 | 34.50 | 34.50 | 29,000 |
| 2023-02-13 | 34.50 | 35.00 | 34.50 | 34.50 | 8,085 |
| 2023-02-10 | 34.50 | 34.50 | 34.50 | 34.50 | 12,000 |
| 2023-02-09 | 34.00 | 34.50 | 34.00 | 34.50 | 21,845 |
| 2023-02-08 | 34.00 | 34.00 | 34.00 | 34.00 | 30,183 |
| 2023-02-07 | 34.00 | 34.00 | 34.00 | 34.00 | 57,104 |
| 2023-02-06 | 35.50 | 35.50 | 34.00 | 34.00 | 72,630 |
| 2023-02-03 | 36.00 | 36.00 | 35.50 | 35.50 | 47,219 |
| 2023-02-02 | 36.00 | 38.00 | 38.00 | 38.00 | 46,512 |
| 2023-02-01 | 34.50 | 36.00 | 34.50 | 36.00 | 66,900 |
| 2023-01-31 | 33.50 | 34.00 | 33.50 | 34.00 | 76,321 |
| 2023-01-30 | 33.50 | 33.50 | 33.50 | 33.50 | 103,728 |
| 2023-01-27 | 33.50 | 33.50 | 33.00 | 33.50 | 17,136 |
| 2023-01-26 | 33.50 | 33.50 | 33.50 | 33.50 | 11,400 |
| 2023-01-25 | 34.00 | 34.00 | 33.50 | 33.50 | 5,945 |
| 2023-01-24 | 33.50 | 34.00 | 33.50 | 34.00 | 11,014 |
| 2023-01-23 | 33.00 | 34.00 | 33.00 | 33.50 | 105,024 |
| 2023-01-20 | 33.00 | 33.00 | 33.00 | 33.00 | 4 |
| 2023-01-19 | 33.00 | 33.00 | 33.00 | 33.00 | 84,361 |
| 2023-01-18 | 33.00 | 33.00 | 33.00 | 33.00 | 3,225 |
| 2023-01-17 | 33.00 | 34.00 | 33.00 | 33.00 | 25,331 |
| 2023-01-16 | 32.00 | 32.00 | 32.00 | 32.00 | 12,500 |
| 2023-01-13 | 32.00 | 32.00 | 32.00 | 32.00 | 112,261 |
| 2023-01-12 | 32.00 | 33.00 | 32.00 | 32.00 | 1,118 |
| 2023-01-11 | 32.00 | 32.00 | 32.00 | 32.00 | 1,028 |
| 2023-01-10 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2023-01-09 | 33.00 | 33.00 | 32.00 | 32.00 | 1,088 |
| 2023-01-06 | 32.00 | 32.00 | 32.00 | 32.00 | 3 |
| 2023-01-05 | 32.00 | 32.00 | 32.00 | 32.00 | 9,286 |
| 2023-01-04 | 32.00 | 32.00 | 32.00 | 32.00 | 30,186 |
| 2023-01-03 | 32.50 | 32.50 | 32.00 | 32.00 | 12,802 |
| 2023-01-02 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
| 2022-12-30 | 32.50 | 32.50 | 32.50 | 32.50 | 6 |
| 2022-12-29 | 32.50 | 32.50 | 32.50 | 32.50 | 302 |
| 2022-12-28 | 32.50 | 32.50 | 32.00 | 32.00 | 10,509 |
| 2022-12-27 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
| 2022-12-26 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
| 2022-12-23 | 33.50 | 33.50 | 32.50 | 32.50 | 9,132 |
| 2022-12-22 | 33.50 | 33.50 | 33.50 | 33.50 | 9,548 |
| 2022-12-21 | 33.50 | 33.50 | 33.50 | 33.50 | 9 |
| 2022-12-20 | 33.50 | 34.00 | 33.50 | 33.50 | 0 |
| 2022-12-19 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
| 2022-12-16 | 34.00 | 34.00 | 33.50 | 33.50 | 837 |
| 2022-12-15 | 34.00 | 34.00 | 34.00 | 34.00 | 25,395 |
| 2022-12-14 | 34.00 | 34.00 | 34.00 | 34.00 | 4,418 |
| 2022-12-13 | 33.00 | 34.00 | 33.00 | 34.00 | 12,849 |
| 2022-12-12 | 34.00 | 34.00 | 34.00 | 34.00 | 83,005 |
| 2022-12-09 | 34.00 | 34.00 | 34.00 | 34.00 | 6,340 |
| 2022-12-08 | 33.50 | 34.00 | 34.00 | 34.00 | 114,127 |
| 2022-12-07 | 33.50 | 33.50 | 33.50 | 33.50 | 147 |
| 2022-12-06 | 31.80 | 33.50 | 31.80 | 33.50 | 61,973 |
| 2022-12-05 | 31.50 | 31.80 | 31.50 | 31.80 | 13,461 |
| 2022-12-02 | 30.50 | 31.50 | 30.50 | 31.50 | 588,345 |
| 2022-12-01 | 29.00 | 30.50 | 29.00 | 30.50 | 147,846 |
| 2022-11-30 | 33.50 | 33.50 | 29.00 | 29.00 | 155,496 |
| 2022-11-29 | 35.20 | 35.00 | 33.50 | 33.50 | 38,237 |
| 2022-11-28 | 35.00 | 36.00 | 35.20 | 36.00 | 203,542 |
| 2022-11-25 | 35.20 | 35.20 | 34.00 | 35.00 | 94,611 |
| 2022-11-24 | 36.50 | 36.20 | 36.20 | 36.20 | 137,858 |
| 2022-11-23 | 38.00 | 38.00 | 36.50 | 36.50 | 307,621 |
| 2022-11-22 | 36.20 | 37.00 | 36.20 | 37.00 | 122,553 |
| 2022-11-21 | 36.00 | 36.20 | 36.00 | 36.20 | 13,414 |
| 2022-11-18 | 31.50 | 36.00 | 31.50 | 36.00 | 177,661 |
| 2022-11-17 | 30.50 | 31.50 | 30.50 | 31.50 | 10,500 |
| 2022-11-16 | 30.50 | 31.00 | 31.00 | 31.00 | 39,388 |
| 2022-11-15 | 30.50 | 30.50 | 30.50 | 30.50 | 25,011 |
| 2022-11-14 | 30.00 | 30.00 | 30.00 | 30.00 | 17,689 |
| 2022-11-11 | 30.00 | 30.80 | 30.80 | 30.80 | 24,083 |
| 2022-11-10 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-11-09 | 30.00 | 30.00 | 30.00 | 30.00 | 29,990 |
| 2022-11-08 | 28.40 | 30.00 | 28.40 | 30.00 | 21,646 |
| 2022-11-07 | 30.00 | 30.00 | 29.20 | 29.20 | 27,298 |
| 2022-11-04 | 30.00 | 30.00 | 30.00 | 30.00 | 25,679 |
| 2022-11-03 | 30.00 | 30.00 | 30.00 | 30.00 | 6,245 |
| 2022-11-02 | 30.00 | 30.00 | 30.00 | 30.00 | 355 |
| 2022-11-01 | 30.00 | 30.00 | 30.00 | 30.00 | 1,053 |
| 2022-10-31 | 30.00 | 30.00 | 30.00 | 30.00 | 530 |
| 2022-10-28 | 30.00 | 30.00 | 29.00 | 30.00 | 1,950 |
| 2022-10-27 | 29.50 | 31.00 | 30.00 | 30.00 | 31,755 |
| 2022-10-26 | 30.50 | 31.00 | 29.50 | 31.00 | 32,800 |
| 2022-10-25 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
| 2022-10-24 | 30.50 | 30.50 | 30.50 | 30.50 | 39,448 |
| 2022-10-21 | 30.50 | 30.50 | 30.50 | 30.50 | 3,764 |
| 2022-10-20 | 33.50 | 33.50 | 30.50 | 30.50 | 117,857 |
| 2022-10-19 | 34.50 | 34.50 | 33.50 | 33.50 | 3,200 |
| 2022-10-18 | 34.00 | 34.00 | 34.00 | 34.00 | 30,915 |
| 2022-10-17 | 34.00 | 34.00 | 34.00 | 34.00 | 290 |
| 2022-10-14 | 34.00 | 34.00 | 34.00 | 34.00 | 15,142 |
| 2022-10-13 | 34.50 | 34.50 | 34.00 | 34.00 | 40,864 |
| 2022-10-12 | 35.00 | 36.00 | 35.00 | 35.00 | 65,226 |
| 2022-10-11 | 35.00 | 35.00 | 35.00 | 35.00 | 9,804 |
| 2022-10-10 | 35.00 | 35.00 | 33.00 | 35.00 | 28,144 |
| 2022-10-07 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2022-10-06 | 34.50 | 36.00 | 34.50 | 34.50 | 36,529 |
| 2022-10-05 | 33.00 | 34.50 | 32.50 | 34.50 | 61,341 |
| 2022-10-04 | 31.50 | 31.50 | 31.50 | 31.50 | 18,215 |
| 2022-10-03 | 31.50 | 33.00 | 32.40 | 31.50 | 99,313 |
| 2022-09-30 | 31.50 | 31.50 | 30.00 | 31.50 | 31,406 |
| 2022-09-29 | 31.50 | 32.80 | 32.80 | 31.50 | 16,957 |
| 2022-09-28 | 34.00 | 33.00 | 33.00 | 32.00 | 28,223 |
| 2022-09-27 | 34.00 | 34.00 | 33.00 | 33.00 | 59,123 |
| 2022-09-26 | 34.50 | 34.50 | 33.00 | 34.00 | 79,259 |
| 2022-09-23 | 36.00 | 37.00 | 33.40 | 33.40 | 81,506 |
| 2022-09-22 | 36.50 | 36.50 | 36.50 | 36.50 | 7,713 |
| 2022-09-21 | 37.00 | 37.00 | 36.50 | 36.50 | 16,186 |
| 2022-09-20 | 39.50 | 39.50 | 37.00 | 37.00 | 37,377 |
| 2022-09-19 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
| 2022-09-16 | 39.50 | 39.50 | 39.50 | 39.50 | 23,338 |
| 2022-09-15 | 38.50 | 40.50 | 39.50 | 40.00 | 163,525 |
| 2022-09-14 | 37.50 | 37.50 | 36.00 | 37.00 | 24,187 |
| 2022-09-13 | 38.00 | 38.00 | 37.00 | 38.00 | 54,660 |
| 2022-09-12 | 35.00 | 37.50 | 35.00 | 37.50 | 86,048 |
| 2022-09-09 | 36.00 | 37.50 | 36.00 | 36.00 | 47,229 |
| 2022-09-08 | 37.00 | 38.00 | 38.00 | 38.00 | 1,413,544 |
| 2022-09-07 | 38.00 | 37.50 | 37.00 | 37.00 | 296,657 |
| 2022-09-06 | 38.00 | 37.00 | 37.00 | 37.00 | 28,467 |
| 2022-09-05 | 38.00 | 39.00 | 38.00 | 38.00 | 1,703,804 |
| 2022-09-02 | 35.70 | 39.00 | 35.40 | 39.00 | 745,793 |
| 2022-09-01 | 35.70 | 35.70 | 35.70 | 35.70 | 62,205 |
| 2022-08-31 | 35.50 | 35.70 | 35.00 | 35.70 | 70,898 |
| 2022-08-30 | 35.50 | 35.50 | 35.50 | 35.50 | 153,617 |
| 2022-08-29 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2022-08-26 | 36.50 | 35.80 | 35.50 | 35.50 | 130,427 |
| 2022-08-25 | 35.00 | 37.00 | 34.50 | 36.00 | 584,247 |
| 2022-08-24 | 34.50 | 34.50 | 34.50 | 34.50 | 41,492 |
| 2022-08-23 | 34.50 | 34.50 | 34.50 | 34.50 | 95,927 |
| 2022-08-22 | 38.00 | 38.00 | 34.50 | 34.50 | 147,369 |
| 2022-08-19 | 30.20 | 37.20 | 30.20 | 37.20 | 1,355,734 |
| 2022-08-18 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2022-08-17 | 26.00 | 26.00 | 26.00 | 26.00 | 447 |
| 2022-08-16 | 26.00 | 26.00 | 26.00 | 26.00 | 5,348 |
| 2022-08-15 | 26.00 | 26.00 | 26.00 | 26.00 | 3,985 |
| 2022-08-12 | 26.00 | 26.00 | 25.00 | 26.00 | 0 |
| 2022-08-11 | 26.00 | 26.00 | 25.00 | 26.00 | 5,500 |
| 2022-08-10 | 25.50 | 27.00 | 26.60 | 26.00 | 36,938 |
| 2022-08-09 | 26.00 | 26.80 | 26.80 | 26.80 | 120,960 |
| 2022-08-08 | 26.00 | 26.00 | 25.00 | 26.00 | 44,004 |
| 2022-08-05 | 26.50 | 26.50 | 26.00 | 26.00 | 13,983 |
| 2022-08-04 | 26.50 | 26.50 | 26.50 | 26.50 | 8,629 |
| 2022-08-03 | 26.50 | 26.50 | 26.50 | 26.50 | 20,112 |
| 2022-08-02 | 26.50 | 26.50 | 26.50 | 26.50 | 59,575 |
| 2022-08-01 | 26.50 | 26.50 | 25.00 | 26.50 | 20,170 |
| 2022-07-29 | 27.00 | 27.00 | 26.50 | 26.50 | 14,833 |
| 2022-07-28 | 27.50 | 28.00 | 28.00 | 27.00 | 119,980 |
| 2022-07-27 | 23.50 | 31.00 | 22.00 | 27.50 | 1,583,116 |
| 2022-07-26 | 16.50 | 24.50 | 16.00 | 23.50 | 6,242,988 |
| 2022-07-25 | 16.25 | 17.00 | 16.50 | 16.50 | 65,161 |
| 2022-07-22 | 16.25 | 16.25 | 15.50 | 16.25 | 37,238 |
| 2022-07-21 | 16.25 | 17.00 | 17.00 | 16.25 | 29,899 |
| 2022-07-20 | 16.25 | 16.25 | 15.50 | 16.25 | 0 |
| 2022-07-19 | 16.25 | 16.25 | 16.25 | 16.25 | 12,505 |
| 2022-07-18 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
| 2022-07-15 | 16.25 | 16.25 | 16.25 | 16.25 | 8,043 |
| 2022-07-14 | 15.75 | 16.25 | 15.75 | 16.25 | 31,363 |
| 2022-07-13 | 15.75 | 15.50 | 15.50 | 15.75 | 119,765 |
| 2022-07-12 | 15.30 | 16.00 | 15.30 | 15.75 | 390,677 |
| 2022-07-11 | 15.25 | 16.00 | 15.00 | 15.70 | 338,869 |
| 2022-07-08 | 16.25 | 16.70 | 16.00 | 16.00 | 149,767 |
| 2022-07-07 | 15.50 | 16.25 | 15.50 | 16.25 | 21,388 |
| 2022-07-06 | 15.50 | 15.75 | 15.50 | 15.75 | 9,371 |
| 2022-07-05 | 15.50 | 15.75 | 15.00 | 15.75 | 177,064 |
| 2022-07-04 | 15.50 | 15.90 | 15.90 | 15.50 | 35,253 |
| 2022-07-01 | 15.50 | 15.50 | 15.00 | 15.50 | 1,277 |
| 2022-06-30 | 15.25 | 15.50 | 14.50 | 15.25 | 23,311 |
| 2022-06-29 | 14.75 | 14.75 | 14.50 | 14.75 | 95,379 |
| 2022-06-28 | 13.75 | 14.25 | 13.50 | 14.25 | 65,105 |
| 2022-06-27 | 12.25 | 13.75 | 11.50 | 13.75 | 200,759 |
| 2022-06-24 | 11.75 | 12.50 | 11.75 | 12.00 | 41,903 |
| 2022-06-23 | 11.75 | 11.75 | 11.75 | 11.75 | 41,907 |
| 2022-06-22 | 11.75 | 11.75 | 11.75 | 11.75 | 28,666 |
| 2022-06-21 | 10.75 | 11.75 | 10.75 | 11.75 | 189,998 |
| 2022-06-20 | 8.50 | 10.75 | 8.50 | 10.75 | 684,048 |
| 2022-06-17 | 8.75 | 8.75 | 8.75 | 8.50 | 50,032 |
| 2022-06-16 | 8.75 | 9.00 | 8.75 | 8.75 | 65,076 |
| 2022-06-15 | 9.25 | 9.50 | 9.50 | 9.50 | 60,564 |
| 2022-06-14 | 9.25 | 9.25 | 9.25 | 9.25 | 7,062 |
| 2022-06-13 | 9.25 | 9.25 | 9.25 | 9.25 | 227,939 |
| 2022-06-10 | 9.50 | 9.50 | 9.50 | 9.25 | 68,134 |
| 2022-06-09 | 9.25 | 9.25 | 9.25 | 9.25 | 13,081 |
| 2022-06-08 | 9.25 | 9.50 | 9.50 | 9.25 | 67,946 |
| 2022-06-07 | 9.25 | 9.25 | 9.00 | 9.25 | 34,121 |
| 2022-06-06 | 9.25 | 9.50 | 9.25 | 9.25 | 176,181 |
| 2022-06-03 | 9.35 | 9.35 | 9.35 | 9.35 | 0 |
| 2022-06-02 | 9.35 | 9.35 | 9.35 | 9.35 | 0 |
| 2022-06-01 | 10.00 | 10.25 | 9.35 | 9.35 | 168,571 |
| 2022-05-31 | 10.00 | 10.30 | 10.00 | 10.20 | 48,379 |
| 2022-05-30 | 10.60 | 10.60 | 10.20 | 10.20 | 253,817 |
| 2022-05-27 | 11.25 | 11.25 | 10.40 | 10.40 | 709,071 |
| 2022-05-26 | 10.75 | 11.25 | 10.50 | 11.25 | 396,387 |
| 2022-05-25 | 10.50 | 10.75 | 9.75 | 10.75 | 425,797 |
| 2022-05-24 | 12.90 | 13.00 | 11.80 | 11.40 | 263,108 |
| 2022-05-23 | 11.75 | 12.50 | 11.25 | 12.50 | 431,809 |
| 2022-05-20 | 11.00 | 11.30 | 11.30 | 11.00 | 88,840 |
| 2022-05-19 | 13.25 | 12.00 | 10.50 | 11.00 | 290,576 |
| 2022-05-18 | 13.25 | 13.25 | 12.50 | 13.25 | 23,000 |
| 2022-05-17 | 16.75 | 13.40 | 12.75 | 13.25 | 328,686 |
| 2022-05-16 | 17.25 | 17.25 | 17.00 | 17.25 | 477,468 |
| 2022-05-13 | 17.25 | 17.25 | 17.25 | 17.25 | 1,097,939 |
| 2022-05-12 | 17.25 | 17.50 | 17.20 | 17.25 | 178,072 |
| 2022-05-11 | 16.50 | 17.25 | 16.50 | 17.25 | 688,927 |
| 2022-05-10 | 17.75 | 16.50 | 16.50 | 16.50 | 568,366 |
| 2022-05-09 | 19.20 | 18.50 | 17.75 | 18.30 | 1,040,915 |
| 2022-05-06 | 22.00 | 22.00 | 18.25 | 19.50 | 1,817,225 |
| 2022-05-05 | 35.00 | 35.00 | 34.00 | 34.00 | 62,863 |
| 2022-05-04 | 34.00 | 34.00 | 33.00 | 34.00 | 7,392 |
| 2022-05-03 | 35.00 | 35.00 | 34.60 | 34.00 | 68,864 |
| 2022-05-02 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
| 2022-04-29 | 34.00 | 35.00 | 34.00 | 35.00 | 233,881 |
| 2022-04-28 | 35.00 | 35.00 | 34.00 | 35.00 | 122,085 |
| 2022-04-27 | 32.00 | 34.00 | 34.00 | 34.00 | 247,442 |
| 2022-04-26 | 32.00 | 32.00 | 32.00 | 32.00 | 113,196 |
| 2022-04-25 | 32.50 | 32.50 | 32.00 | 32.00 | 244,476 |
| 2022-04-22 | 32.50 | 33.00 | 33.00 | 32.50 | 19,000 |
| 2022-04-21 | 32.50 | 32.50 | 32.40 | 32.50 | 68,985 |
| 2022-04-20 | 32.50 | 32.50 | 32.50 | 32.50 | 8,852 |
| 2022-04-19 | 32.50 | 32.50 | 32.50 | 32.50 | 18,788 |
| 2022-04-18 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
| 2022-04-15 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
| 2022-04-14 | 32.50 | 32.50 | 32.00 | 32.50 | 18,823 |
| 2022-04-13 | 32.50 | 32.60 | 32.50 | 32.50 | 21,202 |
| 2022-04-12 | 33.00 | 33.00 | 32.00 | 32.50 | 52,130 |
| 2022-04-11 | 33.50 | 33.50 | 33.00 | 33.00 | 98,755 |
| 2022-04-08 | 33.50 | 33.50 | 33.50 | 33.50 | 47,979 |
| 2022-04-07 | 33.50 | 33.50 | 33.00 | 33.50 | 128,003 |
| 2022-04-06 | 33.50 | 33.50 | 33.00 | 33.50 | 158,679 |
| 2022-04-05 | 33.50 | 33.00 | 33.00 | 33.00 | 63,232 |
| 2022-04-04 | 33.50 | 34.00 | 33.40 | 33.50 | 292,007 |
| 2022-04-01 | 34.30 | 34.30 | 33.00 | 33.00 | 152,052 |
| 2022-03-31 | 34.50 | 34.00 | 34.00 | 34.00 | 167,497 |
| 2022-03-30 | 34.50 | 35.00 | 35.00 | 35.00 | 80,625 |
| 2022-03-29 | 34.50 | 34.50 | 34.50 | 34.50 | 177,395 |
| 2022-03-28 | 34.50 | 34.50 | 34.50 | 34.50 | 138,960 |
| 2022-03-25 | 34.50 | 34.50 | 34.50 | 34.50 | 138,250 |
| 2022-03-24 | 34.50 | 35.00 | 34.50 | 34.50 | 23,456 |
| 2022-03-23 | 35.00 | 35.00 | 34.00 | 34.50 | 81,282 |
| 2022-03-22 | 35.50 | 35.00 | 34.50 | 35.00 | 150,607 |
| 2022-03-21 | 36.00 | 36.00 | 36.00 | 36.00 | 32,846 |
| 2022-03-18 | 33.00 | 36.00 | 33.00 | 36.00 | 51,940 |
| 2022-03-17 | 33.00 | 34.00 | 34.00 | 33.00 | 47,120 |
| 2022-03-16 | 33.00 | 33.00 | 33.00 | 33.00 | 62,057 |
| 2022-03-15 | 33.00 | 33.00 | 33.00 | 33.00 | 158,638 |
| 2022-03-14 | 33.00 | 33.00 | 33.00 | 33.00 | 70,000 |
| 2022-03-11 | 33.00 | 34.00 | 33.00 | 33.00 | 217,882 |
| 2022-03-10 | 34.50 | 34.50 | 33.00 | 33.00 | 87,419 |
| 2022-03-09 | 34.50 | 34.50 | 34.50 | 34.50 | 33,953 |
| 2022-03-08 | 37.50 | 34.50 | 33.00 | 34.50 | 201,914 |
| 2022-03-07 | 38.00 | 39.00 | 37.50 | 37.50 | 77,874 |
| 2022-03-04 | 40.50 | 40.50 | 38.00 | 38.00 | 150,528 |
| 2022-03-03 | 40.50 | 40.50 | 40.50 | 40.50 | 1,024 |
| 2022-03-02 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
| 2022-03-01 | 41.00 | 41.00 | 40.50 | 40.50 | 55,710 |
| 2022-02-28 | 41.50 | 41.50 | 41.00 | 41.00 | 56,400 |
| 2022-02-25 | 41.50 | 41.50 | 40.00 | 41.50 | 83,366 |
| 2022-02-24 | 42.00 | 42.00 | 41.50 | 41.50 | 83,482 |
| 2022-02-23 | 42.00 | 42.00 | 42.00 | 42.00 | 4,000 |
| 2022-02-22 | 42.50 | 42.50 | 42.00 | 42.00 | 82,328 |
| 2022-02-21 | 42.50 | 42.50 | 41.00 | 42.50 | 59,381 |
| 2022-02-18 | 42.00 | 43.00 | 43.00 | 43.00 | 80,449 |
| 2022-02-17 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
| 2022-02-16 | 42.00 | 41.20 | 41.20 | 41.20 | 30,573 |
| 2022-02-15 | 42.50 | 42.50 | 42.00 | 42.00 | 33,414 |
| 2022-02-14 | 42.50 | 44.00 | 42.50 | 42.50 | 19,564 |
| 2022-02-11 | 42.50 | 42.50 | 41.00 | 42.50 | 35,440 |
| 2022-02-10 | 41.00 | 42.50 | 41.00 | 42.50 | 16,675 |
| 2022-02-09 | 41.00 | 41.00 | 41.00 | 41.00 | 15,996 |
| 2022-02-08 | 41.00 | 41.00 | 41.00 | 41.00 | 9,807 |
| 2022-02-07 | 41.00 | 42.00 | 42.00 | 41.00 | 14,550 |
| 2022-02-04 | 41.00 | 41.00 | 41.00 | 41.00 | 3,250 |
| 2022-02-03 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
| 2022-02-02 | 41.00 | 41.00 | 41.00 | 41.00 | 14,801 |
| 2022-02-01 | 41.00 | 42.00 | 42.00 | 41.00 | 28,045 |
| 2022-01-31 | 42.00 | 42.00 | 41.00 | 41.00 | 16,900 |
| 2022-01-28 | 43.00 | 44.80 | 42.00 | 42.00 | 35,962 |
| 2022-01-27 | 42.00 | 43.00 | 42.00 | 43.00 | 55,382 |
| 2022-01-26 | 41.50 | 42.00 | 41.50 | 42.00 | 2,829 |
| 2022-01-25 | 41.00 | 41.50 | 41.00 | 41.50 | 59,000 |
| 2022-01-24 | 42.00 | 41.40 | 40.40 | 40.40 | 61,408 |
| 2022-01-21 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
| 2022-01-20 | 44.00 | 43.40 | 43.40 | 43.40 | 41,264 |
| 2022-01-19 | 45.00 | 45.00 | 44.00 | 44.00 | 16,028 |
| 2022-01-18 | 45.00 | 45.00 | 45.00 | 45.00 | 57,415 |
| 2022-01-17 | 46.00 | 46.00 | 45.00 | 45.00 | 67,837 |
| 2022-01-14 | 46.00 | 46.00 | 45.00 | 46.00 | 0 |
| 2022-01-13 | 46.00 | 46.00 | 46.00 | 46.00 | 29,743 |
| 2022-01-12 | 44.50 | 47.50 | 44.50 | 46.00 | 131,175 |
| 2022-01-11 | 43.50 | 44.00 | 43.50 | 44.00 | 10,267 |
| 2022-01-10 | 43.50 | 43.50 | 43.50 | 43.50 | 24,591 |
| 2022-01-07 | 44.00 | 44.00 | 43.50 | 43.50 | 14,221 |
| 2022-01-06 | 44.00 | 44.00 | 44.00 | 44.00 | 7,218 |
| 2022-01-05 | 42.00 | 44.00 | 42.00 | 44.00 | 44,852 |
| 2022-01-04 | 42.00 | 42.00 | 42.00 | 42.00 | 26,191 |
| 2022-01-03 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
| 2021-12-31 | 42.00 | 42.00 | 42.00 | 42.00 | 6,579 |
| 2021-12-30 | 42.40 | 42.50 | 42.00 | 42.00 | 30,009 |
| 2021-12-29 | 42.50 | 42.50 | 41.00 | 42.50 | 8,657 |
| 2021-12-28 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
| 2021-12-27 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
| 2021-12-24 | 42.50 | 42.50 | 42.50 | 42.50 | 7,890 |
| 2021-12-23 | 42.50 | 42.50 | 42.50 | 42.50 | 10,000 |
| 2021-12-22 | 42.00 | 42.50 | 41.00 | 42.50 | 48,937 |
| 2021-12-21 | 42.50 | 42.50 | 42.00 | 42.00 | 23,860 |
| 2021-12-20 | 43.00 | 43.00 | 42.50 | 42.50 | 21,266 |
| 2021-12-17 | 43.00 | 43.00 | 42.00 | 43.00 | 20,139 |
| 2021-12-16 | 43.50 | 43.50 | 43.00 | 43.00 | 7,378 |
| 2021-12-15 | 46.50 | 46.50 | 43.50 | 43.50 | 116,208 |
| 2021-12-14 | 46.50 | 46.50 | 46.50 | 46.50 | 65,581 |
| 2021-12-13 | 46.50 | 46.50 | 46.50 | 46.50 | 21,908 |
| 2021-12-10 | 46.50 | 46.50 | 46.50 | 46.50 | 31,963 |
| 2021-12-09 | 47.00 | 47.00 | 47.00 | 46.50 | 40,982 |
| 2021-12-08 | 49.00 | 49.00 | 46.50 | 46.50 | 122,599 |
| 2021-12-07 | 46.50 | 48.00 | 46.00 | 48.00 | 233,306 |
| 2021-12-06 | 44.50 | 45.00 | 44.50 | 45.00 | 62,683 |
| 2021-12-03 | 44.50 | 44.50 | 43.00 | 44.50 | 21,670 |
| 2021-12-02 | 44.50 | 45.50 | 43.00 | 44.50 | 66,586 |
| 2021-12-01 | 42.50 | 45.50 | 42.50 | 44.50 | 943,707 |
| 2021-11-30 | 40.70 | 42.50 | 40.70 | 42.50 | 94,999 |
| 2021-11-29 | 40.70 | 40.70 | 40.70 | 40.70 | 27,183 |
| 2021-11-26 | 42.00 | 42.00 | 40.50 | 40.70 | 98,666 |
| 2021-11-25 | 44.00 | 44.00 | 42.00 | 42.00 | 22,000 |
| 2021-11-24 | 45.20 | 45.20 | 44.00 | 44.00 | 40,171 |
| 2021-11-23 | 44.00 | 44.00 | 44.00 | 44.00 | 51,422 |
| 2021-11-22 | 41.50 | 44.00 | 41.50 | 44.00 | 3,037,011 |
| 2021-11-19 | 44.50 | 45.00 | 41.00 | 41.50 | 135,983 |
| 2021-11-18 | 45.50 | 45.40 | 45.40 | 45.40 | 153,240 |
| 2021-11-17 | 46.50 | 46.50 | 45.50 | 45.50 | 68,346 |
| 2021-11-16 | 51.50 | 51.50 | 44.00 | 46.50 | 372,196 |
| 2021-11-15 | 49.50 | 50.50 | 49.50 | 50.00 | 200,662 |
| 2021-11-12 | 45.20 | 49.50 | 45.00 | 49.50 | 184,027 |
| 2021-11-11 | 39.00 | 45.50 | 38.00 | 45.20 | 359,182 |
| 2021-11-10 | 39.00 | 39.00 | 39.00 | 39.00 | 13,175 |
| 2021-11-09 | 39.00 | 40.00 | 40.00 | 40.00 | 41,835 |
| 2021-11-08 | 40.00 | 41.00 | 38.50 | 39.00 | 119,297 |
| 2021-11-05 | 41.50 | 41.50 | 39.50 | 40.00 | 173,184 |
| 2021-11-04 | 38.50 | 41.50 | 38.50 | 41.50 | 103,296 |
| 2021-11-03 | 39.00 | 39.00 | 38.50 | 38.50 | 74,792 |
| 2021-11-02 | 40.00 | 40.00 | 39.00 | 39.00 | 39,736 |
| 2021-11-01 | 40.50 | 42.00 | 39.00 | 39.00 | 406,766 |
| 2021-10-29 | 36.00 | 41.00 | 38.50 | 39.70 | 281,658 |
| 2021-10-28 | 36.00 | 35.00 | 35.00 | 35.00 | 37,143 |
| 2021-10-27 | 36.50 | 36.50 | 36.00 | 36.00 | 63,854 |
| 2021-10-26 | 36.50 | 36.50 | 36.50 | 36.50 | 7,979 |
| 2021-10-25 | 36.50 | 36.50 | 36.50 | 36.50 | 0 |
| 2021-10-22 | 36.50 | 36.50 | 36.50 | 36.50 | 99,220 |
| 2021-10-21 | 36.50 | 36.50 | 36.50 | 36.50 | 15,000 |
| 2021-10-20 | 36.50 | 36.50 | 36.50 | 36.50 | 7,348 |
| 2021-10-19 | 36.50 | 36.50 | 36.50 | 36.50 | 44,859 |
| 2021-10-18 | 36.50 | 36.50 | 36.50 | 36.50 | 10,666 |
| 2021-10-15 | 36.50 | 36.50 | 35.00 | 36.50 | 0 |
| 2021-10-14 | 36.50 | 36.50 | 36.50 | 36.50 | 1,900 |
| 2021-10-13 | 36.50 | 35.40 | 35.40 | 36.50 | 18,553 |
| 2021-10-12 | 35.50 | 36.50 | 35.00 | 36.50 | 49,482 |
| 2021-10-11 | 35.50 | 35.50 | 35.50 | 35.50 | 1,452 |
| 2021-10-08 | 35.50 | 35.50 | 35.50 | 35.50 | 7,800 |
| 2021-10-07 | 35.50 | 35.50 | 35.00 | 35.50 | 16,057 |
| 2021-10-06 | 35.50 | 35.50 | 35.00 | 35.50 | 14,323 |
| 2021-10-05 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2021-10-04 | 36.00 | 36.00 | 36.00 | 35.50 | 66,734 |
| 2021-10-01 | 36.50 | 36.50 | 35.50 | 35.50 | 89,368 |
| 2021-09-30 | 37.00 | 37.00 | 37.00 | 37.00 | 81,651 |
| 2021-09-29 | 37.00 | 37.00 | 37.00 | 37.00 | 40,518 |
| 2021-09-28 | 37.00 | 37.00 | 36.00 | 37.00 | 40,000 |
| 2021-09-27 | 37.00 | 37.00 | 37.00 | 37.00 | 46,759 |
| 2021-09-24 | 36.50 | 37.00 | 36.50 | 37.00 | 43,072 |
| 2021-09-23 | 37.00 | 37.00 | 36.50 | 36.50 | 98,860 |
| 2021-09-22 | 37.00 | 36.00 | 36.00 | 36.00 | 46,779 |
| 2021-09-21 | 34.50 | 37.00 | 34.50 | 37.00 | 23,776 |
| 2021-09-20 | 34.50 | 34.50 | 34.50 | 34.50 | 24,657 |
| 2021-09-17 | 34.50 | 34.50 | 34.50 | 34.50 | 13,605 |
| 2021-09-16 | 32.50 | 34.00 | 34.00 | 34.50 | 96,527 |
| 2021-09-15 | 34.00 | 34.00 | 32.50 | 32.50 | 183,067 |
| 2021-09-14 | 33.50 | 33.50 | 33.00 | 33.00 | 34,909 |
| 2021-09-13 | 34.00 | 34.00 | 34.00 | 34.00 | 106,789 |
| 2021-09-10 | 34.00 | 34.00 | 33.00 | 34.00 | 90,464 |
| 2021-09-09 | 34.00 | 34.00 | 33.00 | 34.00 | 1,183 |
| 2021-09-08 | 34.00 | 34.00 | 33.00 | 34.00 | 42,276 |
| 2021-09-07 | 34.00 | 34.00 | 33.00 | 34.00 | 12,611 |
| 2021-09-06 | 34.00 | 34.00 | 33.00 | 34.00 | 13,017 |
| 2021-09-03 | 34.00 | 34.00 | 33.00 | 34.00 | 46,876 |
| 2021-09-02 | 34.00 | 34.00 | 33.00 | 34.00 | 39,019 |
| 2021-09-01 | 36.00 | 36.00 | 34.00 | 34.00 | 47,541 |
| 2021-08-31 | 36.00 | 36.00 | 35.00 | 36.00 | 85,576 |
| 2021-08-30 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2021-08-27 | 36.00 | 36.00 | 35.00 | 36.00 | 30,278 |
| 2021-08-26 | 36.00 | 36.00 | 35.00 | 36.00 | 25,590 |
| 2021-08-25 | 36.00 | 37.00 | 37.00 | 36.00 | 11,385 |
| 2021-08-24 | 36.00 | 36.50 | 36.00 | 36.50 | 0 |
| 2021-08-23 | 36.00 | 36.50 | 36.00 | 36.50 | 27,679 |
| 2021-08-20 | 36.00 | 35.40 | 35.40 | 35.40 | 8,084 |
| 2021-08-19 | 36.80 | 36.80 | 36.00 | 36.50 | 21,294 |
| 2021-08-18 | 37.00 | 37.60 | 37.60 | 37.60 | 16,735 |
| 2021-08-17 | 38.50 | 38.50 | 36.50 | 37.00 | 74,568 |
| 2021-08-16 | 39.50 | 39.50 | 38.00 | 38.50 | 46,155 |
| 2021-08-13 | 38.00 | 40.50 | 37.00 | 39.50 | 184,886 |
| 2021-08-12 | 38.00 | 38.00 | 37.00 | 38.00 | 67,389 |
| 2021-08-11 | 38.00 | 38.00 | 37.00 | 38.00 | 80,392 |
| 2021-08-10 | 37.50 | 40.00 | 36.00 | 38.00 | 115,309 |
| 2021-08-09 | 33.50 | 37.00 | 36.00 | 37.00 | 209,876 |
| 2021-08-06 | 33.50 | 34.00 | 34.00 | 33.50 | 197,500 |
| 2021-08-05 | 33.50 | 33.50 | 32.00 | 33.50 | 3,097 |
| 2021-08-04 | 33.50 | 33.50 | 32.00 | 33.50 | 31,936 |
| 2021-08-03 | 33.50 | 33.50 | 32.00 | 33.50 | 23,949 |
| 2021-08-02 | 33.50 | 34.60 | 34.60 | 33.50 | 83,726 |
| 2021-07-30 | 33.50 | 33.50 | 32.00 | 33.50 | 419 |
| 2021-07-29 | 34.00 | 34.00 | 33.00 | 33.50 | 29,718 |
| 2021-07-28 | 34.00 | 34.00 | 33.00 | 34.00 | 7,427 |
| 2021-07-27 | 34.00 | 34.00 | 34.00 | 34.00 | 28,823 |
| 2021-07-26 | 33.00 | 34.00 | 32.00 | 34.00 | 25,038 |
| 2021-07-23 | 34.00 | 34.00 | 33.00 | 33.50 | 30,778 |
| 2021-07-22 | 34.00 | 34.00 | 33.00 | 34.00 | 14,152 |
| 2021-07-21 | 34.00 | 34.00 | 33.00 | 34.00 | 2,291 |
| 2021-07-20 | 34.00 | 34.00 | 33.00 | 34.00 | 11,701 |
| 2021-07-19 | 34.00 | 34.00 | 33.00 | 34.00 | 55,020 |
| 2021-07-16 | 34.00 | 35.00 | 35.00 | 34.00 | 51,500 |
| 2021-07-15 | 34.00 | 34.00 | 34.00 | 34.00 | 2,800 |
| 2021-07-14 | 34.00 | 34.40 | 34.40 | 34.00 | 11,131 |
| 2021-07-13 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2021-07-12 | 35.00 | 35.00 | 34.00 | 34.00 | 57,930 |
| 2021-07-09 | 35.00 | 35.00 | 35.00 | 35.00 | 18,815 |
| 2021-07-08 | 35.50 | 36.00 | 34.50 | 35.00 | 35,900 |
| 2021-07-07 | 35.50 | 35.50 | 35.50 | 35.50 | 68,000 |
| 2021-07-06 | 37.50 | 37.50 | 33.50 | 35.50 | 508,071 |
| 2021-07-05 | 37.00 | 38.00 | 38.00 | 38.00 | 43,060 |
| 2021-07-02 | 37.00 | 37.00 | 37.00 | 37.00 | 18,057 |
| 2021-07-01 | 37.00 | 37.00 | 36.50 | 37.00 | 52,915 |
| 2021-06-30 | 37.00 | 37.00 | 37.00 | 37.00 | 83 |
| 2021-06-29 | 37.00 | 37.00 | 37.00 | 37.00 | 36,746 |
| 2021-06-28 | 37.00 | 37.00 | 37.00 | 37.00 | 15,603 |
| 2021-06-25 | 37.00 | 38.00 | 38.00 | 37.00 | 41,394 |
| 2021-06-24 | 37.00 | 37.00 | 36.00 | 37.00 | 28,250 |
| 2021-06-23 | 37.80 | 37.80 | 37.00 | 37.00 | 36,277 |
| 2021-06-22 | 37.00 | 37.00 | 37.00 | 37.00 | 25,634 |
| 2021-06-21 | 37.00 | 38.00 | 38.00 | 38.00 | 22,168 |
| 2021-06-18 | 39.00 | 39.50 | 37.00 | 37.00 | 118,950 |
| 2021-06-17 | 39.00 | 39.00 | 39.00 | 39.00 | 36,397 |