Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-09-18 | 17.25 | 18.00 | 17.25 | 18.00 | 194,104 |
| 2024-09-17 | 17.25 | 18.00 | 17.25 | 18.00 | 194,104 |
| 2024-09-16 | 17.50 | 17.50 | 17.50 | 17.50 | 239,378 |
| 2024-09-13 | 17.75 | 17.75 | 17.50 | 17.50 | 68,007 |
| 2024-09-12 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| 2024-09-11 | 17.75 | 17.75 | 17.75 | 17.75 | 78,387 |
| 2024-09-10 | 18.00 | 18.00 | 17.75 | 17.75 | 195,503 |
| 2024-09-09 | 17.75 | 17.75 | 17.75 | 18.00 | 215,914 |
| 2024-09-06 | 17.75 | 17.75 | 17.75 | 17.75 | 4,377 |
| 2024-09-05 | 17.75 | 17.75 | 17.75 | 17.75 | 86,805 |
| 2024-09-04 | 17.75 | 17.75 | 17.75 | 17.75 | 117,500 |
| 2024-09-03 | 18.00 | 18.00 | 17.75 | 17.75 | 132,865 |
| 2024-09-02 | 17.75 | 18.00 | 17.75 | 18.00 | 203,139 |
| 2024-08-30 | 18.00 | 19.50 | 17.25 | 17.75 | 3,033,886 |
| 2024-08-29 | 19.00 | 17.80 | 17.80 | 17.80 | 647,951 |
| 2024-08-28 | 19.50 | 19.50 | 18.75 | 18.75 | 84,632 |
| 2024-08-27 | 19.50 | 19.50 | 19.25 | 19.25 | 171,675 |
| 2024-08-26 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
| 2024-08-23 | 19.50 | 19.50 | 19.50 | 19.50 | 105,781 |
| 2024-08-22 | 20.00 | 20.25 | 19.25 | 19.50 | 543,680 |
| 2024-08-21 | 20.25 | 20.60 | 20.25 | 20.25 | 351,649 |
| 2024-08-20 | 20.50 | 20.50 | 20.25 | 20.25 | 189,394 |
| 2024-08-19 | 20.25 | 20.50 | 20.50 | 20.50 | 900,047 |
| 2024-08-16 | 21.25 | 21.25 | 20.25 | 20.25 | 118,572 |
| 2024-08-15 | 21.25 | 21.25 | 20.75 | 20.75 | 133,162 |
| 2024-08-14 | 22.25 | 22.25 | 20.75 | 20.75 | 256,841 |
| 2024-08-13 | 21.75 | 22.25 | 21.75 | 22.25 | 291,404 |
| 2024-08-12 | 20.25 | 21.75 | 20.00 | 21.75 | 1,254,647 |
| 2024-08-09 | 20.75 | 20.75 | 20.25 | 20.25 | 84,192 |
| 2024-08-08 | 21.00 | 21.00 | 20.25 | 20.25 | 136,919 |
| 2024-08-07 | 21.00 | 21.00 | 21.00 | 21.00 | 224,541 |
| 2024-08-06 | 21.00 | 21.00 | 20.50 | 21.00 | 529,866 |
| 2024-08-05 | 22.25 | 21.00 | 21.00 | 21.00 | 614,352 |
| 2024-08-02 | 23.50 | 23.75 | 22.25 | 22.25 | 705,115 |
| 2024-08-01 | 23.50 | 23.75 | 23.50 | 23.75 | 802,576 |
| 2024-07-31 | 22.50 | 24.50 | 23.50 | 23.50 | 1,308,995 |
| 2024-07-30 | 22.25 | 22.50 | 22.25 | 22.50 | 141,266 |
| 2024-07-29 | 22.25 | 22.50 | 22.25 | 22.50 | 120,763 |
| 2024-07-26 | 21.00 | 22.50 | 21.00 | 22.25 | 558,216 |
| 2024-07-25 | 20.50 | 21.00 | 21.00 | 21.00 | 259,931 |
| 2024-07-24 | 20.00 | 21.00 | 20.00 | 20.75 | 167,231 |
| 2024-07-23 | 19.75 | 20.00 | 19.75 | 20.00 | 107,653 |
| 2024-07-22 | 19.75 | 20.50 | 19.75 | 20.00 | 153,211 |
| 2024-07-19 | 19.50 | 20.00 | 19.50 | 20.00 | 390,665 |
| 2024-07-18 | 20.50 | 19.75 | 19.70 | 19.75 | 321,926 |
| 2024-07-17 | 20.25 | 20.00 | 20.00 | 20.00 | 498,271 |
| 2024-07-16 | 21.50 | 20.60 | 20.60 | 20.60 | 845,496 |
| 2024-07-15 | 22.00 | 21.70 | 21.50 | 21.50 | 685,006 |
| 2024-07-12 | 20.50 | 21.50 | 20.50 | 21.50 | 623,480 |
| 2024-07-11 | 20.50 | 20.50 | 20.50 | 20.50 | 700,452 |
| 2024-07-10 | 20.50 | 20.50 | 20.50 | 20.50 | 434,170 |
| 2024-07-09 | 20.50 | 20.50 | 20.25 | 20.50 | 584,155 |
| 2024-07-08 | 21.00 | 21.00 | 20.25 | 20.50 | 1,410,650 |
| 2024-07-05 | 21.50 | 21.50 | 21.00 | 21.00 | 545,588 |
| 2024-07-04 | 20.50 | 21.50 | 20.50 | 21.50 | 660,181 |
| 2024-07-03 | 20.75 | 20.75 | 20.50 | 20.50 | 341,404 |
| 2024-07-02 | 20.50 | 20.75 | 20.50 | 20.75 | 186,108 |
| 2024-07-01 | 20.50 | 21.00 | 20.50 | 20.50 | 406,131 |
| 2024-06-28 | 21.75 | 19.80 | 19.20 | 19.80 | 2,903,328 |
| 2024-06-27 | 21.50 | 22.00 | 21.75 | 21.75 | 3,892,218 |
| 2024-06-26 | 20.50 | 20.75 | 20.00 | 20.25 | 1,516,227 |
| 2024-06-25 | 20.50 | 20.50 | 19.50 | 20.50 | 2,192,787 |
| 2024-06-24 | 19.50 | 21.75 | 20.25 | 20.50 | 2,383,974 |
| 2024-06-21 | 19.50 | 19.75 | 19.25 | 19.50 | 983,879 |
| 2024-06-20 | 18.50 | 20.00 | 20.00 | 20.00 | 2,260,850 |
| 2024-06-19 | 16.00 | 17.00 | 17.00 | 17.00 | 6,688,673 |
| 2024-06-18 | 11.75 | 16.50 | 16.50 | 16.50 | 7,552,754 |
| 2024-06-17 | 7.50 | 12.00 | 12.00 | 12.00 | 6,678,510 |
| 2024-06-14 | 7.15 | 7.50 | 7.25 | 7.25 | 272,804 |
| 2024-06-13 | 6.75 | 7.15 | 6.75 | 7.15 | 261,012 |
| 2024-06-12 | 7.25 | 7.00 | 6.75 | 6.75 | 322,236 |
| 2024-06-11 | 7.25 | 7.25 | 7.25 | 7.25 | 125,689 |
| 2024-06-10 | 7.25 | 7.75 | 7.25 | 7.25 | 658,106 |
| 2024-06-07 | 7.40 | 7.90 | 7.25 | 7.25 | 1,146,988 |
| 2024-06-06 | 6.25 | 7.75 | 6.25 | 7.40 | 2,333,226 |
| 2024-06-05 | 6.25 | 6.25 | 6.25 | 6.25 | 432,181 |
| 2024-06-04 | 6.50 | 6.50 | 6.25 | 6.25 | 349,263 |
| 2024-06-03 | 7.25 | 7.25 | 6.50 | 6.50 | 618,605 |
| 2024-05-31 | 7.75 | 8.00 | 6.75 | 7.25 | 3,841,718 |
| 2024-05-30 | 7.50 | 8.00 | 7.50 | 7.75 | 1,282,481 |
| 2024-05-29 | 9.00 | 8.25 | 7.30 | 7.30 | 9,340,550 |
| 2024-05-28 | 18.25 | 18.25 | 18.00 | 18.00 | 93,150 |
| 2024-05-27 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
| 2024-05-24 | 18.25 | 18.25 | 18.25 | 18.25 | 200,891 |
| 2024-05-23 | 18.25 | 18.25 | 18.00 | 18.25 | 143,237 |
| 2024-05-22 | 18.25 | 18.25 | 18.25 | 18.25 | 33,822 |
| 2024-05-21 | 18.25 | 18.25 | 18.25 | 18.25 | 128,771 |
| 2024-05-20 | 18.00 | 18.25 | 18.00 | 18.25 | 40,507 |
| 2024-05-17 | 18.25 | 17.60 | 17.60 | 17.60 | 177,136 |
| 2024-05-16 | 18.25 | 18.25 | 18.00 | 18.25 | 67,103 |
| 2024-05-15 | 18.50 | 18.25 | 18.00 | 18.25 | 34,750 |
| 2024-05-14 | 18.50 | 18.50 | 18.50 | 18.50 | 12,335 |
| 2024-05-13 | 18.50 | 18.50 | 18.25 | 18.50 | 87,157 |
| 2024-05-10 | 17.50 | 18.50 | 17.50 | 18.50 | 104,445 |
| 2024-05-09 | 17.50 | 17.50 | 17.50 | 17.50 | 7,315 |
| 2024-05-08 | 17.50 | 17.50 | 17.50 | 17.50 | 7,773 |
| 2024-05-07 | 17.50 | 17.50 | 17.50 | 17.50 | 206,037 |
| 2024-05-06 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
| 2024-05-03 | 17.13 | 17.50 | 17.13 | 17.50 | 210,980 |
| 2024-05-02 | 17.75 | 17.75 | 17.13 | 17.13 | 844,512 |
| 2024-05-01 | 18.00 | 18.00 | 17.75 | 17.75 | 593,227 |
| 2024-04-30 | 17.38 | 18.50 | 17.38 | 18.00 | 414,537 |
| 2024-04-29 | 16.50 | 17.50 | 16.50 | 17.38 | 729,638 |
| 2024-04-26 | 16.25 | 16.75 | 16.25 | 16.75 | 214,532 |
| 2024-04-25 | 16.50 | 16.50 | 16.25 | 16.25 | 109,393 |
| 2024-04-24 | 16.75 | 16.75 | 16.50 | 16.50 | 306,729 |
| 2024-04-23 | 16.75 | 16.75 | 16.75 | 16.75 | 75,801 |
| 2024-04-22 | 16.75 | 16.75 | 16.75 | 16.75 | 137,265 |
| 2024-04-19 | 16.75 | 16.75 | 16.75 | 16.75 | 83,000 |
| 2024-04-18 | 16.75 | 16.75 | 16.75 | 16.75 | 194,799 |
| 2024-04-17 | 16.75 | 16.75 | 16.75 | 16.75 | 44,475 |
| 2024-04-16 | 17.00 | 17.00 | 16.75 | 16.75 | 95,191 |
| 2024-04-15 | 17.00 | 17.00 | 16.63 | 17.00 | 1,079,428 |
| 2024-04-12 | 17.50 | 17.50 | 17.00 | 17.00 | 1,000,427 |
| 2024-04-11 | 21.00 | 21.00 | 16.50 | 17.50 | 1,451,133 |
| 2024-04-10 | 22.25 | 22.50 | 22.25 | 22.50 | 35,447 |
| 2024-04-09 | 21.75 | 22.25 | 21.50 | 22.25 | 183,718 |
| 2024-04-08 | 21.75 | 21.75 | 21.25 | 21.50 | 108,021 |
| 2024-04-05 | 21.75 | 21.75 | 21.50 | 21.50 | 35,005 |
| 2024-04-04 | 21.75 | 21.75 | 21.50 | 21.50 | 54,399 |
| 2024-04-03 | 22.00 | 22.00 | 21.50 | 21.50 | 192,594 |
| 2024-04-02 | 21.50 | 22.00 | 21.50 | 22.00 | 196,562 |
| 2024-04-01 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2024-03-29 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2024-03-28 | 22.25 | 22.25 | 21.50 | 21.50 | 172,572 |
| 2024-03-27 | 22.25 | 22.25 | 22.25 | 22.25 | 70,338 |
| 2024-03-26 | 22.25 | 22.50 | 22.25 | 22.25 | 32,389 |
| 2024-03-25 | 22.25 | 22.50 | 22.25 | 22.50 | 11,285 |
| 2024-03-22 | 22.50 | 22.50 | 22.50 | 22.50 | 103,516 |
| 2024-03-21 | 22.50 | 22.50 | 22.50 | 22.50 | 126,501 |
| 2024-03-20 | 22.00 | 22.75 | 22.00 | 22.50 | 37,797 |
| 2024-03-19 | 21.25 | 22.00 | 21.25 | 22.00 | 260,763 |
| 2024-03-18 | 21.25 | 21.25 | 21.25 | 21.25 | 42,091 |
| 2024-03-15 | 21.75 | 21.75 | 21.25 | 21.25 | 104,472 |
| 2024-03-14 | 21.75 | 21.75 | 21.50 | 21.50 | 72,867 |
| 2024-03-13 | 22.00 | 22.00 | 21.50 | 21.50 | 10,000 |
| 2024-03-12 | 22.25 | 22.25 | 22.00 | 22.00 | 23,862 |
| 2024-03-11 | 22.25 | 22.25 | 22.25 | 22.25 | 90,596 |
| 2024-03-08 | 22.50 | 22.50 | 22.25 | 22.25 | 4,400 |
| 2024-03-07 | 22.75 | 22.75 | 22.25 | 22.50 | 156,305 |
| 2024-03-06 | 22.75 | 22.75 | 22.75 | 22.75 | 57,661 |
| 2024-03-05 | 22.75 | 22.75 | 22.75 | 22.75 | 58,956 |
| 2024-03-04 | 22.75 | 22.75 | 22.75 | 22.75 | 27,608 |
| 2024-03-01 | 22.75 | 22.75 | 22.75 | 22.75 | 140,143 |
| 2024-02-29 | 23.75 | 24.50 | 22.75 | 22.75 | 442,758 |
| 2024-02-28 | 22.50 | 24.75 | 22.50 | 24.00 | 584,651 |
| 2024-02-27 | 20.50 | 22.50 | 20.50 | 22.50 | 611,487 |
| 2024-02-26 | 20.25 | 20.50 | 20.25 | 20.50 | 158,627 |
| 2024-02-23 | 19.75 | 20.25 | 19.75 | 20.25 | 206,708 |
| 2024-02-22 | 18.75 | 20.25 | 18.75 | 19.75 | 343,498 |
| 2024-02-21 | 18.00 | 18.75 | 18.00 | 18.75 | 144,271 |
| 2024-02-20 | 17.75 | 18.00 | 17.75 | 18.00 | 27,805 |
| 2024-02-19 | 18.00 | 18.00 | 17.75 | 17.75 | 120,000 |
| 2024-02-16 | 18.00 | 18.00 | 17.75 | 17.75 | 2,954 |
| 2024-02-15 | 18.50 | 18.50 | 17.75 | 17.75 | 56,754 |
| 2024-02-14 | 18.50 | 18.50 | 18.50 | 18.50 | 31,304 |
| 2024-02-13 | 19.00 | 19.00 | 18.50 | 18.50 | 110,200 |
| 2024-02-12 | 19.00 | 19.00 | 19.00 | 19.00 | 36,389 |
| 2024-02-09 | 18.75 | 19.00 | 18.75 | 19.00 | 51,406 |
| 2024-02-08 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| 2024-02-07 | 18.75 | 18.75 | 18.75 | 18.75 | 9,178 |
| 2024-02-06 | 18.75 | 19.50 | 18.75 | 18.75 | 79,601 |
| 2024-02-05 | 18.25 | 18.75 | 18.25 | 18.75 | 112,849 |
| 2024-02-02 | 20.00 | 20.00 | 18.25 | 18.25 | 384,366 |
| 2024-02-01 | 21.25 | 21.25 | 19.25 | 19.50 | 475,807 |
| 2024-01-31 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2024-01-30 | 21.50 | 21.50 | 21.00 | 21.00 | 108,366 |
| 2024-01-29 | 21.00 | 21.50 | 21.00 | 21.50 | 28,205 |
| 2024-01-26 | 20.50 | 21.00 | 20.50 | 21.00 | 181,390 |
| 2024-01-25 | 20.50 | 20.50 | 20.25 | 20.25 | 3,622 |
| 2024-01-24 | 20.50 | 20.50 | 20.25 | 20.25 | 55,319 |
| 2024-01-23 | 20.50 | 20.50 | 20.50 | 20.50 | 7,000 |
| 2024-01-22 | 21.00 | 21.00 | 20.50 | 20.50 | 16,571 |
| 2024-01-19 | 21.25 | 21.25 | 21.00 | 21.00 | 65,461 |
| 2024-01-18 | 21.25 | 21.25 | 21.25 | 21.25 | 133,055 |
| 2024-01-17 | 21.75 | 21.75 | 21.25 | 21.25 | 208,112 |
| 2024-01-16 | 21.75 | 21.75 | 20.75 | 21.50 | 191,930 |
| 2024-01-15 | 20.75 | 21.75 | 20.75 | 21.75 | 436,512 |
| 2024-01-12 | 19.50 | 20.75 | 19.50 | 20.75 | 443,086 |
| 2024-01-11 | 19.50 | 19.50 | 19.50 | 19.50 | 15,286 |
| 2024-01-10 | 19.50 | 19.50 | 19.50 | 19.50 | 18,441 |
| 2024-01-09 | 19.50 | 19.50 | 19.50 | 19.50 | 188,876 |
| 2024-01-08 | 20.50 | 20.50 | 19.50 | 19.50 | 174,954 |
| 2024-01-05 | 20.50 | 20.50 | 20.50 | 20.50 | 32,430 |
| 2024-01-04 | 20.75 | 20.75 | 20.50 | 20.50 | 93,640 |
| 2024-01-03 | 21.00 | 21.00 | 20.75 | 20.75 | 150,723 |
| 2024-01-02 | 19.75 | 21.75 | 19.75 | 21.00 | 8,494 |
| 2024-01-01 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
| 2023-12-29 | 19.00 | 19.75 | 19.00 | 19.75 | 128,195 |
| 2023-12-28 | 17.50 | 19.00 | 17.50 | 19.00 | 442,308 |
| 2023-12-27 | 17.50 | 17.50 | 17.50 | 17.50 | 84,211 |
| 2023-12-26 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
| 2023-12-25 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
| 2023-12-22 | 17.25 | 17.50 | 17.25 | 17.50 | 129,514 |
| 2023-12-21 | 17.50 | 17.50 | 17.25 | 17.25 | 118,477 |
| 2023-12-20 | 18.00 | 18.00 | 17.50 | 17.50 | 225,911 |
| 2023-12-19 | 18.00 | 18.00 | 18.00 | 18.00 | 35,917 |
| 2023-12-18 | 18.00 | 18.00 | 18.00 | 18.00 | 21,017 |
| 2023-12-15 | 18.00 | 18.00 | 18.00 | 18.00 | 94,772 |
| 2023-12-14 | 18.00 | 18.00 | 18.00 | 18.00 | 80,320 |
| 2023-12-13 | 18.50 | 18.50 | 18.00 | 18.00 | 200,597 |
| 2023-12-12 | 18.50 | 18.50 | 18.50 | 18.50 | 84,731 |
| 2023-12-11 | 17.75 | 18.00 | 18.00 | 18.00 | 299,253 |
| 2023-12-08 | 18.00 | 18.25 | 17.75 | 17.75 | 236,134 |
| 2023-12-07 | 18.13 | 18.13 | 17.50 | 17.50 | 122,613 |
| 2023-12-06 | 18.13 | 18.13 | 18.13 | 18.13 | 111,373 |
| 2023-12-05 | 18.13 | 18.13 | 18.13 | 18.13 | 11,632 |
| 2023-12-04 | 18.75 | 18.75 | 18.13 | 18.13 | 223,172 |
| 2023-12-01 | 19.25 | 19.25 | 18.75 | 18.75 | 98,453 |
| 2023-11-30 | 19.25 | 19.25 | 19.25 | 19.25 | 39,264 |
| 2023-11-29 | 19.25 | 19.25 | 19.25 | 19.25 | 65,117 |
| 2023-11-28 | 17.75 | 19.25 | 17.75 | 19.25 | 1,928,290 |
| 2023-11-27 | 18.25 | 18.25 | 17.75 | 17.75 | 69,009 |
| 2023-11-24 | 18.25 | 18.25 | 18.25 | 18.25 | 37,566 |
| 2023-11-23 | 18.75 | 18.75 | 18.25 | 18.25 | 150,713 |
| 2023-11-22 | 18.75 | 18.75 | 18.75 | 18.75 | 47,876 |
| 2023-11-21 | 18.75 | 18.75 | 18.75 | 18.75 | 778,940 |
| 2023-11-20 | 20.50 | 20.50 | 18.75 | 18.75 | 490,179 |
| 2023-11-17 | 21.00 | 21.00 | 20.50 | 20.50 | 112,009 |
| 2023-11-16 | 17.65 | 21.25 | 17.65 | 21.00 | 657,384 |
| 2023-11-15 | 17.25 | 17.90 | 17.50 | 17.65 | 170,913 |
| 2023-11-14 | 17.25 | 17.25 | 17.25 | 17.25 | 79,370 |
| 2023-11-13 | 17.25 | 17.25 | 17.25 | 17.25 | 50,678 |
| 2023-11-10 | 17.00 | 17.25 | 17.00 | 17.00 | 130,711 |
| 2023-11-09 | 17.75 | 17.75 | 17.00 | 17.00 | 57,531 |
| 2023-11-08 | 17.75 | 17.75 | 17.75 | 17.75 | 54,902 |
| 2023-11-07 | 17.75 | 17.75 | 17.75 | 17.75 | 43,417 |
| 2023-11-06 | 18.50 | 18.50 | 17.75 | 17.75 | 144,870 |
| 2023-11-03 | 18.50 | 18.50 | 18.50 | 18.50 | 126,940 |
| 2023-11-02 | 18.50 | 18.50 | 18.50 | 18.50 | 28,627 |
| 2023-11-01 | 17.50 | 18.50 | 17.50 | 18.50 | 180,700 |
| 2023-10-31 | 17.50 | 17.50 | 17.50 | 17.50 | 61,322 |
| 2023-10-30 | 16.25 | 17.50 | 16.25 | 16.25 | 779,013 |
| 2023-10-27 | 15.25 | 16.25 | 15.25 | 16.25 | 602,130 |
| 2023-10-26 | 15.50 | 15.50 | 15.00 | 15.25 | 89,966 |
| 2023-10-25 | 15.50 | 15.50 | 15.50 | 15.50 | 62,936 |
| 2023-10-24 | 15.50 | 15.50 | 15.50 | 15.50 | 153,468 |
| 2023-10-23 | 16.00 | 16.00 | 15.50 | 15.50 | 59,315 |
| 2023-10-20 | 16.00 | 16.00 | 16.00 | 16.00 | 56,210 |
| 2023-10-19 | 16.00 | 16.50 | 15.50 | 16.25 | 29,609 |
| 2023-10-18 | 16.25 | 16.25 | 16.25 | 16.25 | 47,692 |
| 2023-10-17 | 16.25 | 16.25 | 16.25 | 16.25 | 450 |
| 2023-10-16 | 16.50 | 16.50 | 16.25 | 16.25 | 86,277 |
| 2023-10-13 | 16.63 | 16.63 | 16.50 | 16.50 | 146,002 |
| 2023-10-12 | 16.88 | 16.88 | 16.63 | 16.63 | 99,295 |
| 2023-10-11 | 16.88 | 16.88 | 16.63 | 16.88 | 90,300 |
| 2023-10-10 | 17.25 | 17.25 | 16.88 | 16.88 | 229,933 |
| 2023-10-09 | 17.25 | 17.25 | 17.25 | 17.25 | 25,000 |
| 2023-10-06 | 17.25 | 17.25 | 17.25 | 17.25 | 1,723 |
| 2023-10-05 | 17.25 | 17.25 | 17.25 | 17.25 | 20,707 |
| 2023-10-04 | 17.50 | 17.00 | 17.00 | 17.00 | 235,069 |
| 2023-10-03 | 17.25 | 17.50 | 17.25 | 17.50 | 47,879 |
| 2023-10-02 | 17.25 | 17.25 | 17.25 | 17.25 | 83,178 |
| 2023-09-29 | 16.75 | 17.25 | 16.75 | 17.25 | 215,000 |
| 2023-09-28 | 16.75 | 16.75 | 16.75 | 16.75 | 71,860 |
| 2023-09-27 | 18.00 | 18.00 | 16.25 | 16.75 | 781,236 |
| 2023-09-26 | 18.75 | 18.75 | 18.50 | 18.50 | 457,245 |
| 2023-09-25 | 19.25 | 19.25 | 18.75 | 18.75 | 327,256 |
| 2023-09-22 | 19.25 | 19.00 | 19.00 | 19.00 | 45,500 |
| 2023-09-21 | 19.75 | 19.75 | 19.25 | 19.25 | 291,252 |
| 2023-09-20 | 20.50 | 21.25 | 18.00 | 19.75 | 1,690,663 |
| 2023-09-19 | 23.75 | 23.75 | 23.00 | 23.00 | 181,372 |
| 2023-09-18 | 24.00 | 24.00 | 23.75 | 23.75 | 98,298 |
| 2023-09-15 | 23.50 | 24.00 | 23.50 | 24.00 | 245,184 |
| 2023-09-14 | 24.00 | 24.00 | 23.50 | 23.50 | 145,474 |
| 2023-09-13 | 23.50 | 24.75 | 23.50 | 24.00 | 567,190 |
| 2023-09-12 | 23.00 | 23.50 | 22.50 | 23.00 | 349,511 |
| 2023-09-11 | 23.75 | 23.75 | 23.50 | 23.50 | 110,785 |
| 2023-09-08 | 23.75 | 23.75 | 23.75 | 23.75 | 17,128 |
| 2023-09-07 | 24.25 | 24.25 | 23.75 | 23.75 | 12,986 |
| 2023-09-06 | 24.50 | 24.50 | 24.25 | 24.25 | 80,586 |
| 2023-09-05 | 24.50 | 24.50 | 24.50 | 24.50 | 43,975 |
| 2023-09-04 | 25.25 | 25.25 | 24.50 | 24.50 | 312,811 |
| 2023-09-01 | 23.25 | 25.50 | 22.75 | 25.25 | 1,064,798 |
| 2023-08-31 | 24.25 | 24.25 | 23.25 | 23.25 | 163,716 |
| 2023-08-30 | 24.00 | 24.00 | 23.75 | 23.75 | 36,377 |
| 2023-08-29 | 24.25 | 24.25 | 24.00 | 24.00 | 137,108 |
| 2023-08-28 | 23.75 | 23.75 | 23.75 | 23.75 | 0 |
| 2023-08-25 | 23.75 | 23.75 | 23.75 | 23.75 | 72,418 |
| 2023-08-24 | 23.75 | 23.75 | 23.75 | 23.75 | 147,044 |
| 2023-08-23 | 24.25 | 24.25 | 23.75 | 23.75 | 347,700 |
| 2023-08-22 | 25.25 | 25.25 | 23.75 | 24.25 | 181,271 |
| 2023-08-21 | 25.25 | 25.25 | 25.25 | 25.25 | 87,166 |
| 2023-08-18 | 25.25 | 25.25 | 25.25 | 25.25 | 109,192 |
| 2023-08-17 | 25.50 | 25.50 | 25.25 | 25.25 | 61,345 |
| 2023-08-16 | 25.75 | 25.75 | 25.50 | 25.50 | 21,653 |
| 2023-08-15 | 26.00 | 26.00 | 25.75 | 25.75 | 71,444 |
| 2023-08-14 | 26.25 | 26.25 | 26.00 | 26.00 | 171,967 |
| 2023-08-11 | 26.25 | 26.25 | 26.25 | 26.25 | 59,642 |
| 2023-08-10 | 27.00 | 26.50 | 25.75 | 26.25 | 389,637 |
| 2023-08-09 | 29.00 | 29.00 | 25.75 | 27.00 | 1,271,478 |
| 2023-08-08 | 30.50 | 30.50 | 28.50 | 29.00 | 595,129 |
| 2023-08-07 | 29.75 | 29.75 | 29.75 | 29.75 | 361,996 |
| 2023-08-04 | 30.50 | 30.50 | 29.75 | 29.75 | 357,595 |
| 2023-08-03 | 29.75 | 31.25 | 29.75 | 30.75 | 347,664 |
| 2023-08-02 | 29.50 | 29.50 | 29.50 | 29.50 | 129,252 |
| 2023-08-01 | 31.50 | 31.50 | 29.50 | 29.50 | 432,081 |
| 2023-07-31 | 31.00 | 31.50 | 29.50 | 31.50 | 744,691 |
| 2023-07-28 | 29.00 | 33.00 | 28.50 | 31.50 | 993,046 |
| 2023-07-27 | 26.75 | 29.00 | 26.75 | 29.00 | 580,596 |
| 2023-07-26 | 26.25 | 26.75 | 26.30 | 26.75 | 200,824 |
| 2023-07-25 | 25.50 | 26.25 | 25.50 | 26.25 | 348,707 |
| 2023-07-24 | 26.00 | 26.00 | 25.50 | 25.50 | 254,079 |
| 2023-07-21 | 25.75 | 26.00 | 25.50 | 26.00 | 127,877 |
| 2023-07-20 | 25.75 | 25.75 | 25.75 | 25.75 | 9,607 |
| 2023-07-19 | 26.50 | 27.00 | 25.75 | 25.75 | 680,451 |
| 2023-07-18 | 26.25 | 26.00 | 26.00 | 26.00 | 995,570 |
| 2023-07-17 | 29.25 | 29.25 | 26.00 | 26.25 | 1,278,736 |
| 2023-07-14 | 28.50 | 29.00 | 27.50 | 29.00 | 580,521 |
| 2023-07-13 | 30.00 | 30.25 | 28.50 | 28.50 | 682,149 |
| 2023-07-12 | 27.75 | 30.25 | 27.75 | 30.00 | 1,722,673 |
| 2023-07-11 | 26.25 | 28.75 | 26.25 | 27.75 | 1,390,560 |
| 2023-07-10 | 25.50 | 27.25 | 25.50 | 25.50 | 1,222,269 |
| 2023-07-07 | 24.50 | 25.75 | 24.25 | 25.75 | 684,052 |
| 2023-07-06 | 24.90 | 24.90 | 24.25 | 24.25 | 366,453 |
| 2023-07-05 | 24.90 | 24.90 | 24.90 | 24.90 | 418,378 |
| 2023-07-04 | 25.75 | 25.75 | 24.90 | 24.90 | 491,406 |
| 2023-07-03 | 25.50 | 25.75 | 23.50 | 25.00 | 1,462,346 |
| 2023-06-30 | 23.00 | 25.00 | 24.50 | 25.00 | 532,184 |
| 2023-06-29 | 23.00 | 23.25 | 23.00 | 23.00 | 903,333 |
| 2023-06-28 | 21.75 | 22.75 | 21.75 | 22.75 | 427,841 |
| 2023-06-27 | 22.00 | 22.00 | 21.75 | 21.75 | 124,352 |
| 2023-06-26 | 22.25 | 22.25 | 22.00 | 22.00 | 220,029 |
| 2023-06-23 | 21.75 | 22.00 | 21.75 | 22.00 | 1,319,194 |
| 2023-06-22 | 20.75 | 21.75 | 21.50 | 21.75 | 1,651,275 |
| 2023-06-21 | 21.00 | 21.00 | 20.75 | 20.75 | 146,849 |
| 2023-06-20 | 20.50 | 21.00 | 20.50 | 21.00 | 766,814 |
| 2023-06-19 | 21.25 | 21.25 | 20.25 | 20.50 | 443,645 |
| 2023-06-16 | 21.25 | 21.25 | 21.25 | 21.25 | 70,513 |
| 2023-06-15 | 21.75 | 21.75 | 21.25 | 21.25 | 266,740 |
| 2023-06-14 | 21.50 | 22.00 | 21.50 | 21.75 | 1,336,486 |
| 2023-06-13 | 19.75 | 21.20 | 21.20 | 21.20 | 1,408,856 |
| 2023-06-12 | 19.75 | 19.75 | 19.50 | 19.50 | 391,603 |
| 2023-06-09 | 19.75 | 20.00 | 20.00 | 20.00 | 153,574 |
| 2023-06-08 | 19.75 | 19.75 | 19.50 | 19.75 | 222,389 |
| 2023-06-07 | 20.13 | 20.13 | 19.75 | 19.75 | 228,613 |
| 2023-06-06 | 20.25 | 20.25 | 20.13 | 20.13 | 200,897 |
| 2023-06-05 | 19.25 | 20.25 | 20.00 | 20.00 | 1,889,083 |
| 2023-06-02 | 19.00 | 19.25 | 19.00 | 19.25 | 578,801 |
| 2023-06-01 | 18.00 | 19.00 | 18.25 | 19.00 | 544,861 |
| 2023-05-31 | 18.00 | 18.00 | 18.00 | 18.00 | 34,269 |
| 2023-05-30 | 18.75 | 18.75 | 18.00 | 18.00 | 202,788 |
| 2023-05-29 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2023-05-26 | 18.00 | 18.00 | 17.75 | 18.00 | 357,238 |
| 2023-05-25 | 18.50 | 18.50 | 17.50 | 18.00 | 314,066 |
| 2023-05-24 | 18.50 | 18.50 | 18.50 | 18.50 | 90,014 |
| 2023-05-23 | 18.75 | 18.75 | 18.50 | 18.50 | 254,617 |
| 2023-05-22 | 18.63 | 18.75 | 18.63 | 18.75 | 340,778 |
| 2023-05-19 | 18.75 | 18.75 | 18.63 | 18.63 | 476,483 |
| 2023-05-18 | 19.25 | 19.25 | 18.75 | 18.75 | 452,752 |
| 2023-05-17 | 19.50 | 19.50 | 19.25 | 19.25 | 347,613 |
| 2023-05-16 | 19.50 | 19.00 | 19.00 | 19.00 | 328,764 |
| 2023-05-15 | 19.00 | 19.50 | 19.00 | 19.50 | 729,952 |
| 2023-05-12 | 19.50 | 19.50 | 19.00 | 19.25 | 271,864 |
| 2023-05-11 | 20.25 | 20.25 | 19.50 | 19.50 | 438,634 |
| 2023-05-10 | 21.00 | 21.00 | 20.25 | 20.25 | 850,749 |
| 2023-05-09 | 20.75 | 20.40 | 20.40 | 20.40 | 1,119,948 |
| 2023-05-08 | 20.75 | 20.75 | 20.75 | 20.75 | 0 |
| 2023-05-05 | 22.25 | 22.25 | 20.25 | 20.75 | 2,188,735 |
| 2023-05-04 | 24.00 | 22.00 | 22.00 | 22.00 | 8,390,179 |
| 2023-05-03 | 19.75 | 23.00 | 17.25 | 23.00 | 7,371,707 |
| 2023-05-02 | 14.00 | 22.50 | 14.00 | 19.75 | 11,644,689 |
| 2023-05-01 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2023-04-28 | 9.50 | 9.50 | 9.50 | 9.50 | 5,296 |
| 2023-04-27 | 9.75 | 9.75 | 9.50 | 9.50 | 202,675 |
| 2023-04-26 | 9.75 | 9.75 | 9.75 | 9.75 | 26,019 |
| 2023-04-25 | 9.75 | 9.75 | 9.75 | 9.75 | 28,727 |
| 2023-04-24 | 9.75 | 9.75 | 9.75 | 9.75 | 42,526 |
| 2023-04-21 | 9.75 | 9.75 | 9.75 | 9.75 | 25,000 |
| 2023-04-20 | 10.00 | 10.00 | 9.75 | 9.75 | 146,298 |
| 2023-04-19 | 10.00 | 10.00 | 10.00 | 10.00 | 168,164 |
| 2023-04-18 | 10.00 | 10.10 | 10.00 | 10.00 | 950,981 |
| 2023-04-17 | 10.00 | 10.00 | 10.00 | 10.00 | 175,424 |
| 2023-04-14 | 10.00 | 10.00 | 10.00 | 10.00 | 505,890 |
| 2023-04-13 | 10.25 | 10.25 | 9.75 | 10.00 | 306,939 |
| 2023-04-12 | 10.25 | 10.25 | 10.25 | 10.25 | 42,568 |
| 2023-04-11 | 10.25 | 10.25 | 10.25 | 10.25 | 272,495 |
| 2023-04-10 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2023-04-07 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2023-04-06 | 9.75 | 10.25 | 9.75 | 10.25 | 557,870 |
| 2023-04-05 | 9.75 | 9.75 | 9.75 | 9.75 | 221,482 |
| 2023-04-04 | 9.75 | 9.75 | 9.75 | 9.75 | 379,596 |
| 2023-04-03 | 9.50 | 9.75 | 9.50 | 9.75 | 538,885 |
| 2023-03-31 | 9.75 | 9.75 | 9.25 | 9.25 | 416,923 |
| 2023-03-30 | 8.50 | 9.75 | 8.50 | 9.75 | 511,830 |
| 2023-03-29 | 8.50 | 8.50 | 8.50 | 8.50 | 62,459 |
| 2023-03-28 | 8.50 | 8.66 | 8.66 | 8.66 | 443,272 |
| 2023-03-27 | 8.50 | 8.70 | 8.70 | 8.70 | 688,966 |
| 2023-03-24 | 8.50 | 8.50 | 8.50 | 8.50 | 387,895 |
| 2023-03-23 | 8.50 | 8.70 | 8.50 | 8.50 | 654,811 |
| 2023-03-22 | 9.00 | 8.70 | 8.70 | 8.70 | 702,467 |
| 2023-03-21 | 10.25 | 9.30 | 8.88 | 9.00 | 3,584,302 |
| 2023-03-20 | 10.75 | 10.75 | 9.50 | 9.75 | 1,173,596 |
| 2023-03-17 | 11.25 | 11.25 | 10.50 | 10.75 | 156,507 |
| 2023-03-16 | 11.50 | 11.50 | 11.25 | 11.25 | 316,437 |
| 2023-03-15 | 11.75 | 11.50 | 11.50 | 11.50 | 714,552 |
| 2023-03-14 | 12.50 | 12.50 | 11.25 | 11.75 | 1,382,147 |
| 2023-03-13 | 11.25 | 12.75 | 12.50 | 12.50 | 3,188,687 |
| 2023-03-10 | 10.75 | 11.00 | 11.00 | 11.00 | 972,034 |
| 2023-03-09 | 11.75 | 11.75 | 10.75 | 11.00 | 1,404,567 |
| 2023-03-08 | 10.75 | 12.75 | 11.75 | 11.75 | 4,208,944 |
| 2023-03-07 | 9.65 | 11.13 | 9.65 | 10.75 | 12,286,795 |
| 2023-03-06 | 11.25 | 9.60 | 9.60 | 9.60 | 651,413 |
| 2023-03-03 | 13.63 | 11.50 | 11.20 | 11.20 | 3,264,528 |
| 2023-03-02 | 14.13 | 14.13 | 14.13 | 14.13 | 113,142 |
| 2023-03-01 | 14.13 | 14.25 | 14.13 | 14.25 | 98,233 |
| 2023-02-28 | 14.13 | 14.13 | 14.13 | 14.13 | 139,671 |
| 2023-02-27 | 14.25 | 14.25 | 14.13 | 14.13 | 134,037 |
| 2023-02-24 | 14.25 | 14.25 | 14.25 | 14.25 | 31,209 |
| 2023-02-23 | 14.25 | 14.25 | 14.25 | 14.25 | 5,197 |
| 2023-02-22 | 14.25 | 14.25 | 14.25 | 14.25 | 74,610 |
| 2023-02-21 | 15.38 | 14.50 | 14.50 | 14.50 | 790,424 |
| 2023-02-20 | 15.38 | 15.38 | 15.38 | 15.38 | 667,748 |
| 2023-02-17 | 15.38 | 15.40 | 15.40 | 15.40 | 223,713 |
| 2023-02-16 | 15.38 | 15.38 | 15.38 | 15.38 | 267,917 |
| 2023-02-15 | 15.25 | 15.75 | 15.25 | 15.38 | 678,222 |
| 2023-02-14 | 15.25 | 15.25 | 15.25 | 15.25 | 21,464 |
| 2023-02-13 | 15.88 | 15.88 | 15.25 | 15.25 | 308,338 |
| 2023-02-10 | 16.13 | 16.13 | 15.88 | 15.88 | 232,931 |
| 2023-02-09 | 16.25 | 16.15 | 16.00 | 16.13 | 399,238 |
| 2023-02-08 | 17.75 | 16.00 | 16.00 | 16.00 | 531,276 |
| 2023-02-07 | 17.25 | 18.50 | 17.25 | 17.75 | 1,122,016 |
| 2023-02-06 | 18.25 | 18.25 | 17.25 | 17.25 | 561,398 |
| 2023-02-03 | 18.25 | 18.25 | 18.25 | 18.25 | 1,481 |
| 2023-02-02 | 18.25 | 18.25 | 18.25 | 18.25 | 78,000 |
| 2023-02-01 | 18.25 | 18.25 | 18.25 | 18.25 | 57,660 |
| 2023-01-31 | 18.75 | 18.75 | 18.25 | 18.25 | 63,677 |
| 2023-01-30 | 18.75 | 18.75 | 18.75 | 18.75 | 57,250 |
| 2023-01-27 | 18.75 | 18.75 | 18.75 | 18.75 | 61,909 |
| 2023-01-26 | 18.75 | 18.75 | 18.75 | 18.75 | 51,117 |
| 2023-01-25 | 18.75 | 18.75 | 18.75 | 18.75 | 154,887 |
| 2023-01-24 | 18.75 | 18.75 | 18.75 | 18.75 | 12,764 |
| 2023-01-23 | 18.75 | 18.90 | 18.75 | 18.75 | 64,428 |
| 2023-01-20 | 18.75 | 19.00 | 18.75 | 18.75 | 451,912 |
| 2023-01-19 | 18.75 | 18.75 | 18.75 | 18.75 | 36,496 |
| 2023-01-18 | 19.00 | 19.00 | 18.75 | 18.75 | 60,753 |
| 2023-01-17 | 19.00 | 19.00 | 18.75 | 19.00 | 60,844 |
| 2023-01-16 | 19.00 | 19.00 | 19.00 | 19.00 | 228,711 |
| 2023-01-13 | 20.00 | 20.00 | 18.75 | 19.00 | 255,460 |
| 2023-01-12 | 21.15 | 21.15 | 19.25 | 20.00 | 515,004 |
| 2023-01-11 | 21.50 | 22.75 | 21.15 | 21.15 | 1,442,604 |
| 2023-01-10 | 19.50 | 22.00 | 19.50 | 21.50 | 1,185,712 |
| 2023-01-09 | 19.25 | 19.10 | 19.10 | 19.10 | 531,866 |
| 2023-01-06 | 18.25 | 19.75 | 18.25 | 19.25 | 1,115,665 |
| 2023-01-05 | 17.75 | 18.25 | 17.75 | 18.25 | 231,763 |
| 2023-01-04 | 18.25 | 18.25 | 17.75 | 17.75 | 73,120 |
| 2023-01-03 | 18.50 | 18.50 | 18.25 | 18.25 | 143,994 |
| 2023-01-02 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| 2022-12-30 | 18.75 | 18.75 | 18.50 | 18.75 | 479,245 |
| 2022-12-29 | 17.25 | 20.00 | 17.25 | 18.75 | 547,607 |
| 2022-12-28 | 17.50 | 16.20 | 16.20 | 16.20 | 151,013 |
| 2022-12-27 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2022-12-26 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2022-12-23 | 18.00 | 17.00 | 17.00 | 17.00 | 55,854 |
| 2022-12-22 | 17.75 | 17.75 | 17.05 | 17.05 | 105,477 |
| 2022-12-21 | 18.50 | 18.50 | 17.75 | 17.75 | 23,862 |
| 2022-12-20 | 18.25 | 17.60 | 17.60 | 17.60 | 96,061 |
| 2022-12-19 | 18.75 | 18.75 | 18.25 | 18.25 | 1,978 |
| 2022-12-16 | 18.75 | 18.75 | 18.25 | 18.25 | 627,816 |
| 2022-12-15 | 17.50 | 18.75 | 17.50 | 18.50 | 304,396 |
| 2022-12-14 | 18.75 | 18.75 | 17.50 | 17.50 | 146,386 |
| 2022-12-13 | 19.50 | 19.50 | 18.75 | 18.75 | 430,513 |
| 2022-12-12 | 19.25 | 19.25 | 19.00 | 19.00 | 223,701 |
| 2022-12-09 | 19.25 | 19.25 | 19.25 | 19.25 | 111,949 |
| 2022-12-08 | 19.75 | 19.75 | 19.25 | 19.25 | 162,513 |
| 2022-12-07 | 21.00 | 21.00 | 19.75 | 19.75 | 275,334 |
| 2022-12-06 | 21.00 | 21.50 | 21.00 | 21.00 | 393,566 |
| 2022-12-05 | 22.00 | 22.00 | 20.75 | 21.00 | 397,265 |
| 2022-12-02 | 22.00 | 22.00 | 21.75 | 21.75 | 139,000 |
| 2022-12-01 | 22.75 | 22.75 | 22.00 | 22.00 | 172,666 |
| 2022-11-30 | 22.75 | 22.75 | 22.75 | 22.75 | 27,830 |
| 2022-11-29 | 23.50 | 23.50 | 22.75 | 22.75 | 135,386 |
| 2022-11-28 | 24.50 | 24.50 | 23.50 | 23.50 | 139,021 |
| 2022-11-25 | 24.00 | 24.50 | 24.00 | 24.50 | 588,568 |
| 2022-11-24 | 24.25 | 24.25 | 23.00 | 24.00 | 964,169 |
| 2022-11-23 | 25.25 | 25.50 | 24.25 | 24.25 | 715,822 |
| 2022-11-22 | 25.00 | 25.75 | 24.00 | 25.25 | 1,042,742 |
| 2022-11-21 | 23.75 | 27.25 | 23.75 | 25.00 | 1,682,449 |
| 2022-11-18 | 24.00 | 23.75 | 23.00 | 23.75 | 861,506 |
| 2022-11-17 | 25.00 | 23.50 | 23.50 | 23.50 | 1,380,180 |
| 2022-11-16 | 21.25 | 23.50 | 22.00 | 23.50 | 3,727,879 |
| 2022-11-15 | 21.75 | 21.75 | 21.25 | 21.25 | 146,116 |
| 2022-11-14 | 22.75 | 22.75 | 21.75 | 21.75 | 157,634 |
| 2022-11-11 | 23.25 | 23.25 | 23.00 | 23.25 | 43,376 |
| 2022-11-10 | 24.00 | 24.00 | 23.25 | 23.25 | 158,420 |
| 2022-11-09 | 24.00 | 24.00 | 24.00 | 24.00 | 40,452 |
| 2022-11-08 | 25.50 | 24.50 | 24.00 | 24.00 | 290,798 |
| 2022-11-07 | 25.75 | 26.00 | 25.25 | 25.50 | 612,394 |
| 2022-11-04 | 28.50 | 25.80 | 25.80 | 25.80 | 1,245,062 |
| 2022-11-03 | 37.00 | 37.00 | 28.10 | 28.50 | 1,953,629 |
| 2022-11-02 | 47.00 | 47.50 | 47.00 | 47.50 | 25,324 |
| 2022-11-01 | 46.50 | 47.00 | 46.50 | 47.00 | 56,430 |
| 2022-10-31 | 45.00 | 46.00 | 45.00 | 46.00 | 205,374 |
| 2022-10-28 | 43.25 | 45.00 | 43.25 | 45.00 | 24,850 |
| 2022-10-27 | 43.25 | 43.25 | 43.25 | 43.25 | 59,213 |
| 2022-10-26 | 43.00 | 43.25 | 43.00 | 43.25 | 39,112 |
| 2022-10-25 | 43.00 | 43.00 | 43.00 | 43.00 | 90,566 |
| 2022-10-24 | 42.25 | 43.00 | 42.25 | 43.00 | 53,823 |
| 2022-10-21 | 42.25 | 42.50 | 42.25 | 42.25 | 69,768 |
| 2022-10-20 | 42.00 | 42.25 | 42.00 | 42.25 | 45,740 |
| 2022-10-19 | 42.00 | 42.00 | 42.00 | 42.00 | 47,352 |
| 2022-10-18 | 42.00 | 42.00 | 42.00 | 42.00 | 13,215 |
| 2022-10-17 | 42.00 | 42.00 | 42.00 | 42.00 | 62,918 |
| 2022-10-14 | 42.00 | 42.00 | 42.00 | 42.00 | 19,843 |
| 2022-10-13 | 42.00 | 42.00 | 42.00 | 42.00 | 42,809 |
| 2022-10-12 | 42.00 | 42.00 | 42.00 | 42.00 | 30,850 |
| 2022-10-11 | 42.00 | 42.00 | 42.00 | 42.00 | 15,231 |
| 2022-10-10 | 42.00 | 42.00 | 41.50 | 42.00 | 69,178 |
| 2022-10-07 | 42.25 | 42.25 | 42.00 | 42.00 | 8,099 |
| 2022-10-06 | 42.25 | 42.25 | 42.25 | 42.25 | 71,173 |
| 2022-10-05 | 42.50 | 42.50 | 42.25 | 42.25 | 106,395 |
| 2022-10-04 | 41.50 | 42.50 | 41.75 | 42.50 | 58,661 |
| 2022-10-03 | 40.50 | 41.50 | 40.50 | 41.50 | 127,503 |
| 2022-09-30 | 39.25 | 40.50 | 38.50 | 40.50 | 197,790 |
| 2022-09-29 | 39.50 | 38.70 | 38.70 | 38.70 | 127,513 |
| 2022-09-28 | 41.50 | 40.00 | 40.00 | 40.00 | 98,343 |
| 2022-09-27 | 41.50 | 41.10 | 41.10 | 41.10 | 53,486 |
| 2022-09-26 | 43.00 | 46.00 | 42.00 | 42.00 | 160,330 |
| 2022-09-23 | 48.00 | 43.50 | 42.50 | 43.00 | 1,679,585 |
| 2022-09-22 | 42.50 | 43.00 | 42.00 | 42.50 | 363,988 |
| 2022-09-21 | 42.00 | 46.00 | 46.00 | 42.00 | 109,311 |
| 2022-09-20 | 41.50 | 42.00 | 41.00 | 42.00 | 575,772 |
| 2022-09-19 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
| 2022-09-16 | 41.00 | 42.00 | 40.50 | 42.00 | 310,906 |
| 2022-09-15 | 35.00 | 43.00 | 33.00 | 41.00 | 315,914 |
| 2022-09-14 | 45.00 | 45.00 | 45.00 | 45.00 | 154,163 |
| 2022-09-13 | 45.00 | 45.00 | 44.00 | 45.00 | 233,556 |
| 2022-09-12 | 46.50 | 47.00 | 45.00 | 45.00 | 72,931 |
| 2022-09-09 | 46.50 | 46.50 | 45.00 | 46.50 | 37,144 |
| 2022-09-08 | 46.50 | 46.50 | 45.00 | 46.50 | 8,955 |
| 2022-09-07 | 46.50 | 45.10 | 45.10 | 46.50 | 36,221 |
| 2022-09-06 | 46.50 | 46.50 | 45.00 | 46.50 | 86,257 |
| 2022-09-05 | 47.00 | 49.90 | 46.50 | 46.50 | 76,496 |
| 2022-09-02 | 47.00 | 47.00 | 45.00 | 47.00 | 20,436 |
| 2022-09-01 | 47.00 | 47.00 | 47.00 | 47.00 | 80,724 |
| 2022-08-31 | 47.00 | 47.00 | 47.00 | 47.00 | 136,623 |
| 2022-08-30 | 42.00 | 48.50 | 42.00 | 47.00 | 263,360 |
| 2022-08-29 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
| 2022-08-26 | 42.00 | 42.00 | 42.00 | 42.00 | 52,673 |
| 2022-08-25 | 42.00 | 42.00 | 42.00 | 42.00 | 33,222 |
| 2022-08-24 | 41.50 | 42.00 | 41.50 | 42.00 | 81,600 |
| 2022-08-23 | 40.00 | 41.50 | 40.00 | 41.50 | 54,759 |
| 2022-08-22 | 37.50 | 40.00 | 36.00 | 40.00 | 165,333 |
| 2022-08-19 | 37.50 | 37.50 | 36.00 | 37.50 | 61,715 |
| 2022-08-18 | 37.50 | 37.50 | 37.50 | 37.50 | 72,874 |
| 2022-08-17 | 37.50 | 37.50 | 37.50 | 37.50 | 147,500 |
| 2022-08-16 | 40.50 | 40.50 | 37.50 | 37.50 | 38,106 |
| 2022-08-15 | 43.00 | 43.00 | 40.50 | 40.50 | 32,573 |
| 2022-08-12 | 43.00 | 43.00 | 42.00 | 43.00 | 21,358 |
| 2022-08-11 | 38.00 | 44.00 | 41.50 | 41.50 | 498,364 |
| 2022-08-10 | 40.00 | 40.00 | 38.00 | 38.00 | 33,069 |
| 2022-08-09 | 33.00 | 40.00 | 33.00 | 40.00 | 231,573 |
| 2022-08-08 | 33.00 | 33.00 | 33.00 | 33.00 | 10,156 |
| 2022-08-05 | 33.00 | 33.00 | 32.10 | 33.00 | 161,513 |
| 2022-08-04 | 35.00 | 35.00 | 33.00 | 33.00 | 632,621 |
| 2022-08-03 | 35.00 | 34.10 | 34.10 | 35.00 | 66,624 |
| 2022-08-02 | 37.00 | 34.20 | 34.20 | 34.20 | 119,916 |
| 2022-08-01 | 37.00 | 37.00 | 36.00 | 37.00 | 130,192 |
| 2022-07-29 | 37.00 | 37.00 | 37.00 | 37.00 | 71,800 |
| 2022-07-28 | 37.00 | 37.00 | 37.00 | 37.00 | 353,622 |
| 2022-07-27 | 37.00 | 37.00 | 36.00 | 37.00 | 35,052 |
| 2022-07-26 | 37.00 | 37.00 | 36.00 | 37.00 | 25,328 |
| 2022-07-25 | 37.00 | 37.00 | 37.00 | 37.00 | 113,690 |
| 2022-07-22 | 37.00 | 37.00 | 36.00 | 37.00 | 185,194 |
| 2022-07-21 | 37.00 | 37.00 | 36.00 | 37.00 | 0 |
| 2022-07-20 | 37.00 | 37.00 | 36.00 | 37.00 | 61,762 |
| 2022-07-19 | 37.00 | 37.00 | 37.00 | 37.00 | 90,000 |
| 2022-07-18 | 37.00 | 37.00 | 37.00 | 37.00 | 34,036 |
| 2022-07-15 | 37.00 | 37.00 | 37.00 | 37.00 | 12,998 |
| 2022-07-14 | 37.00 | 37.00 | 37.00 | 37.00 | 25,000 |
| 2022-07-13 | 37.00 | 37.00 | 37.00 | 37.00 | 661 |
| 2022-07-12 | 37.00 | 37.00 | 37.00 | 37.00 | 170,000 |
| 2022-07-11 | 37.00 | 37.00 | 36.00 | 37.00 | 21,767 |
| 2022-07-08 | 37.00 | 37.00 | 36.00 | 37.00 | 11,304 |
| 2022-07-07 | 37.00 | 36.00 | 36.00 | 36.00 | 111,765 |
| 2022-07-06 | 38.50 | 36.10 | 36.10 | 36.10 | 247,459 |
| 2022-07-05 | 38.50 | 38.50 | 38.00 | 38.50 | 24,803 |
| 2022-07-04 | 39.00 | 39.00 | 38.00 | 38.50 | 19,050 |
| 2022-07-01 | 39.00 | 39.00 | 38.00 | 39.00 | 75,444 |
| 2022-06-30 | 39.00 | 38.50 | 38.50 | 38.50 | 27,999 |
| 2022-06-29 | 39.00 | 39.00 | 38.00 | 39.00 | 148,218 |
| 2022-06-28 | 38.00 | 39.00 | 37.00 | 39.00 | 613,191 |
| 2022-06-27 | 38.00 | 37.20 | 37.20 | 37.20 | 88,226 |
| 2022-06-24 | 39.00 | 39.00 | 37.00 | 38.00 | 86,378 |
| 2022-06-23 | 40.00 | 40.00 | 38.50 | 38.50 | 69,477 |
| 2022-06-22 | 41.00 | 41.00 | 40.00 | 40.00 | 12,667 |
| 2022-06-21 | 40.50 | 41.00 | 40.00 | 41.00 | 88,647 |
| 2022-06-20 | 40.50 | 40.50 | 40.50 | 40.50 | 10,122 |
| 2022-06-17 | 40.50 | 40.50 | 40.50 | 40.50 | 298,788 |
| 2022-06-16 | 40.00 | 40.50 | 40.00 | 40.50 | 100,694 |
| 2022-06-15 | 43.00 | 43.00 | 39.50 | 40.00 | 168,274 |
| 2022-06-14 | 46.00 | 45.50 | 43.00 | 43.00 | 1,139,058 |
| 2022-06-13 | 48.00 | 48.00 | 46.00 | 46.00 | 34,757 |
| 2022-06-10 | 49.00 | 49.00 | 48.00 | 48.00 | 39,931 |
| 2022-06-09 | 49.50 | 49.50 | 48.00 | 49.00 | 1,016,012 |
| 2022-06-08 | 49.50 | 49.50 | 48.00 | 49.50 | 28,073 |
| 2022-06-07 | 49.00 | 49.50 | 48.00 | 49.50 | 2,013,223 |
| 2022-06-06 | 52.50 | 52.50 | 49.00 | 49.00 | 339,819 |
| 2022-06-03 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
| 2022-06-02 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
| 2022-06-01 | 56.50 | 57.00 | 56.50 | 57.00 | 535,529 |
| 2022-05-31 | 58.50 | 58.50 | 56.50 | 56.50 | 1,026,871 |
| 2022-05-30 | 58.50 | 58.50 | 57.00 | 58.50 | 18,709 |
| 2022-05-27 | 59.00 | 59.00 | 58.00 | 58.50 | 37,417 |
| 2022-05-26 | 60.00 | 60.00 | 58.00 | 59.00 | 10,673 |
| 2022-05-25 | 59.00 | 60.00 | 58.00 | 60.00 | 671,076 |
| 2022-05-24 | 59.00 | 58.40 | 58.40 | 59.00 | 24,005 |
| 2022-05-23 | 60.00 | 60.00 | 58.00 | 59.00 | 16,663 |
| 2022-05-20 | 59.50 | 60.00 | 58.50 | 60.00 | 94,677 |
| 2022-05-19 | 60.50 | 60.50 | 59.00 | 59.50 | 48,827 |
| 2022-05-18 | 60.50 | 60.50 | 59.00 | 60.50 | 17,312 |
| 2022-05-17 | 61.50 | 61.00 | 60.00 | 60.50 | 65,319 |
| 2022-05-16 | 66.00 | 66.00 | 61.50 | 61.50 | 91,135 |
| 2022-05-13 | 66.50 | 66.50 | 66.00 | 66.00 | 162,768 |
| 2022-05-12 | 68.00 | 68.00 | 66.50 | 66.50 | 21,561 |
| 2022-05-11 | 67.50 | 68.00 | 67.00 | 68.00 | 25,922 |
| 2022-05-10 | 67.50 | 67.50 | 67.00 | 67.50 | 32,687 |
| 2022-05-09 | 68.00 | 70.00 | 67.50 | 67.50 | 171,922 |
| 2022-05-06 | 67.50 | 68.00 | 67.00 | 67.00 | 24,413 |
| 2022-05-05 | 67.50 | 68.00 | 67.00 | 68.00 | 34,766 |
| 2022-05-04 | 68.00 | 68.00 | 67.00 | 68.00 | 215,618 |
| 2022-05-03 | 69.00 | 69.00 | 67.50 | 68.00 | 23,570 |
| 2022-05-02 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
| 2022-04-29 | 69.00 | 68.80 | 68.80 | 69.00 | 92,998 |
| 2022-04-28 | 70.50 | 70.50 | 68.00 | 69.00 | 98,794 |
| 2022-04-27 | 70.50 | 70.50 | 68.00 | 70.50 | 25,016 |
| 2022-04-26 | 73.50 | 73.50 | 70.50 | 70.50 | 42,765 |
| 2022-04-25 | 74.50 | 74.50 | 73.50 | 73.50 | 63,199 |
| 2022-04-22 | 74.50 | 74.80 | 74.80 | 74.50 | 15,917 |
| 2022-04-21 | 75.50 | 75.50 | 74.50 | 74.50 | 50,144 |
| 2022-04-20 | 74.50 | 73.00 | 73.00 | 73.00 | 280,334 |
| 2022-04-19 | 72.00 | 74.50 | 72.00 | 74.50 | 183,634 |
| 2022-04-18 | 72.00 | 72.00 | 72.00 | 72.00 | 0 |
| 2022-04-15 | 72.00 | 72.00 | 72.00 | 72.00 | 0 |
| 2022-04-14 | 72.00 | 72.00 | 70.00 | 72.00 | 31,375 |
| 2022-04-13 | 71.00 | 72.00 | 69.00 | 72.00 | 44,669 |
| 2022-04-12 | 75.00 | 75.00 | 70.50 | 71.00 | 114,687 |
| 2022-04-11 | 72.50 | 75.00 | 70.00 | 75.00 | 283,741 |
| 2022-04-08 | 67.50 | 71.50 | 67.50 | 71.50 | 91,787 |
| 2022-04-07 | 71.50 | 71.50 | 67.00 | 67.50 | 110,929 |
| 2022-04-06 | 71.50 | 71.50 | 70.00 | 71.50 | 76,091 |
| 2022-04-05 | 71.50 | 75.00 | 69.50 | 71.50 | 1,050,452 |
| 2022-04-04 | 61.50 | 61.50 | 60.00 | 61.50 | 21,574 |
| 2022-04-01 | 62.00 | 62.00 | 61.50 | 61.50 | 13,000 |
| 2022-03-31 | 61.00 | 62.00 | 61.00 | 62.00 | 306,837 |
| 2022-03-30 | 61.00 | 61.00 | 61.00 | 61.00 | 22,029 |
| 2022-03-29 | 61.50 | 61.50 | 61.00 | 61.00 | 44,137 |
| 2022-03-28 | 61.00 | 61.50 | 61.00 | 61.50 | 85,362 |
| 2022-03-25 | 62.00 | 62.00 | 59.50 | 61.00 | 146,946 |
| 2022-03-24 | 62.00 | 62.00 | 62.00 | 62.00 | 40,340 |
| 2022-03-23 | 60.00 | 62.00 | 58.00 | 62.00 | 219,537 |
| 2022-03-22 | 54.00 | 60.00 | 54.00 | 60.00 | 115,535 |
| 2022-03-21 | 54.00 | 54.00 | 54.00 | 54.00 | 14,926 |
| 2022-03-18 | 54.00 | 54.00 | 54.00 | 54.00 | 90,000 |
| 2022-03-17 | 54.00 | 54.00 | 54.00 | 54.00 | 10,448 |
| 2022-03-16 | 54.00 | 54.00 | 54.00 | 54.00 | 8,898 |
| 2022-03-15 | 54.00 | 54.00 | 54.00 | 54.00 | 5,009 |
| 2022-03-14 | 54.00 | 54.00 | 54.00 | 54.00 | 444,822 |
| 2022-03-11 | 54.00 | 54.00 | 54.00 | 54.00 | 25,405 |
| 2022-03-10 | 51.50 | 54.00 | 51.50 | 54.00 | 1,407,642 |
| 2022-03-09 | 51.00 | 51.50 | 51.00 | 51.50 | 27,921 |
| 2022-03-08 | 50.00 | 50.50 | 50.00 | 50.50 | 77,960 |
| 2022-03-07 | 50.50 | 50.50 | 50.50 | 50.50 | 7,404 |
| 2022-03-04 | 50.50 | 50.50 | 50.50 | 50.50 | 85,419 |
| 2022-03-03 | 49.00 | 52.00 | 52.00 | 50.50 | 145,014 |
| 2022-03-02 | 51.00 | 51.00 | 49.00 | 49.00 | 216,676 |
| 2022-03-01 | 53.00 | 53.00 | 51.00 | 51.00 | 50,098 |
| 2022-02-28 | 53.00 | 53.00 | 53.00 | 53.00 | 18,119 |
| 2022-02-25 | 53.00 | 53.00 | 51.00 | 53.00 | 3,745 |
| 2022-02-24 | 53.00 | 53.00 | 52.50 | 52.50 | 18,031 |
| 2022-02-23 | 56.50 | 56.50 | 53.00 | 53.00 | 16,200 |
| 2022-02-22 | 56.50 | 56.50 | 56.50 | 56.50 | 40,712 |
| 2022-02-21 | 56.50 | 56.50 | 55.00 | 56.50 | 6,035 |
| 2022-02-18 | 56.50 | 56.50 | 55.00 | 56.50 | 10,112 |
| 2022-02-17 | 56.50 | 56.50 | 56.50 | 56.50 | 2,900 |
| 2022-02-16 | 57.50 | 57.50 | 56.50 | 56.50 | 15,876 |
| 2022-02-15 | 57.50 | 57.50 | 57.50 | 57.50 | 877 |
| 2022-02-14 | 58.00 | 58.00 | 56.00 | 57.50 | 28,659 |
| 2022-02-11 | 58.00 | 58.00 | 56.00 | 58.00 | 3,644 |
| 2022-02-10 | 53.50 | 57.00 | 57.00 | 57.00 | 213,199 |
| 2022-02-09 | 54.50 | 55.00 | 53.50 | 53.50 | 66,507 |
| 2022-02-08 | 54.50 | 54.50 | 54.50 | 54.50 | 34,482 |
| 2022-02-07 | 52.50 | 54.50 | 52.50 | 54.50 | 47,068 |
| 2022-02-04 | 52.00 | 52.50 | 52.00 | 52.50 | 13,320 |
| 2022-02-03 | 51.50 | 52.00 | 51.50 | 52.00 | 20,910 |
| 2022-02-02 | 51.00 | 51.00 | 51.00 | 51.00 | 324,096 |
| 2022-02-01 | 60.50 | 58.00 | 58.00 | 58.00 | 455,742 |
| 2022-01-31 | 58.00 | 60.50 | 57.50 | 60.50 | 145,648 |
| 2022-01-28 | 58.00 | 58.00 | 58.00 | 58.00 | 87,316 |
| 2022-01-27 | 61.00 | 58.00 | 58.00 | 58.00 | 136,993 |
| 2022-01-26 | 61.50 | 61.50 | 60.50 | 61.50 | 46,474 |
| 2022-01-25 | 61.50 | 61.50 | 61.50 | 61.50 | 9,978 |
| 2022-01-24 | 63.50 | 63.50 | 61.50 | 61.50 | 17,985 |
| 2022-01-21 | 63.50 | 63.50 | 63.50 | 63.50 | 10 |
| 2022-01-20 | 66.00 | 66.00 | 63.50 | 63.50 | 74,017 |
| 2022-01-19 | 65.50 | 66.00 | 65.50 | 66.00 | 18,251 |
| 2022-01-18 | 65.50 | 65.50 | 65.00 | 65.00 | 42,973 |
| 2022-01-17 | 65.50 | 65.50 | 65.50 | 65.50 | 24,249 |
| 2022-01-14 | 65.50 | 65.50 | 63.00 | 65.50 | 25,064 |
| 2022-01-13 | 67.00 | 67.00 | 65.50 | 65.50 | 91,392 |
| 2022-01-12 | 63.50 | 66.00 | 63.50 | 66.00 | 61,722 |
| 2022-01-11 | 63.50 | 63.50 | 63.50 | 63.50 | 500 |
| 2022-01-10 | 63.50 | 63.50 | 62.00 | 63.50 | 10,600 |
| 2022-01-07 | 63.50 | 62.40 | 62.40 | 62.40 | 64,591 |
| 2022-01-06 | 63.50 | 63.50 | 63.50 | 63.50 | 41,236 |
| 2022-01-05 | 63.50 | 63.50 | 63.50 | 63.50 | 18,834 |
| 2022-01-04 | 63.50 | 63.50 | 63.50 | 63.50 | 36,586 |
| 2022-01-03 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
| 2021-12-31 | 63.00 | 63.00 | 63.00 | 63.00 | 63,006 |
| 2021-12-30 | 63.00 | 63.00 | 63.00 | 63.00 | 72,814 |
| 2021-12-29 | 63.00 | 63.00 | 61.00 | 63.00 | 137,164 |
| 2021-12-28 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
| 2021-12-27 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
| 2021-12-24 | 63.00 | 63.00 | 63.00 | 63.00 | 74,572 |
| 2021-12-23 | 63.50 | 63.50 | 63.00 | 63.00 | 27,939 |
| 2021-12-22 | 63.50 | 63.50 | 63.50 | 63.50 | 1,649 |
| 2021-12-21 | 63.00 | 62.00 | 62.00 | 62.00 | 116,635 |
| 2021-12-20 | 63.00 | 63.00 | 63.00 | 63.00 | 300 |
| 2021-12-17 | 63.00 | 63.00 | 61.00 | 63.00 | 33,229 |
| 2021-12-16 | 63.00 | 63.00 | 63.00 | 63.00 | 11,219 |
| 2021-12-15 | 61.00 | 63.00 | 61.00 | 63.00 | 154,114 |
| 2021-12-14 | 64.50 | 64.50 | 61.00 | 61.00 | 86,247 |
| 2021-12-13 | 64.50 | 64.50 | 64.50 | 64.50 | 26,524 |
| 2021-12-10 | 64.50 | 65.00 | 65.00 | 65.00 | 18,712 |
| 2021-12-09 | 64.50 | 64.50 | 64.50 | 64.50 | 13,949 |
| 2021-12-08 | 64.50 | 64.50 | 64.50 | 64.50 | 25,406 |
| 2021-12-07 | 65.00 | 65.00 | 64.00 | 64.50 | 40,750 |
| 2021-12-06 | 65.50 | 65.50 | 65.00 | 65.00 | 95,862 |
| 2021-12-03 | 65.50 | 64.00 | 64.00 | 64.00 | 23,591 |
| 2021-12-02 | 65.00 | 66.00 | 65.00 | 65.50 | 62,533 |
| 2021-12-01 | 65.00 | 65.00 | 65.00 | 65.00 | 47,960 |
| 2021-11-30 | 65.00 | 65.00 | 65.00 | 65.00 | 6,148 |
| 2021-11-29 | 65.00 | 65.00 | 63.00 | 65.00 | 18,093 |
| 2021-11-26 | 66.50 | 66.50 | 64.00 | 65.00 | 43,877 |
| 2021-11-25 | 67.50 | 67.50 | 66.50 | 66.50 | 14,206 |
| 2021-11-24 | 67.50 | 67.50 | 67.50 | 67.50 | 7,000 |
| 2021-11-23 | 67.50 | 67.50 | 66.00 | 67.50 | 114,318 |
| 2021-11-22 | 67.50 | 67.50 | 67.50 | 67.50 | 70,579 |
| 2021-11-19 | 70.50 | 70.50 | 67.50 | 67.50 | 61,241 |
| 2021-11-18 | 70.50 | 70.50 | 70.50 | 70.50 | 65,956 |
| 2021-11-17 | 66.50 | 70.50 | 65.80 | 70.50 | 204,883 |
| 2021-11-16 | 67.50 | 64.80 | 64.80 | 64.80 | 37,861 |
| 2021-11-15 | 69.00 | 66.40 | 66.40 | 66.40 | 110,446 |
| 2021-11-12 | 70.00 | 69.00 | 68.20 | 69.00 | 150,794 |
| 2021-11-11 | 70.00 | 70.00 | 69.00 | 70.00 | 56,789 |
| 2021-11-10 | 70.00 | 70.00 | 70.00 | 70.00 | 4,801 |
| 2021-11-09 | 70.50 | 70.00 | 69.00 | 70.00 | 39,378 |
| 2021-11-08 | 69.50 | 70.50 | 69.50 | 70.50 | 16,872 |
| 2021-11-05 | 69.50 | 69.50 | 69.00 | 69.50 | 6,547 |
| 2021-11-04 | 71.00 | 71.40 | 69.50 | 69.50 | 44,445 |
| 2021-11-03 | 72.00 | 72.00 | 71.00 | 71.00 | 10,632 |
| 2021-11-02 | 73.00 | 72.00 | 71.00 | 72.00 | 121,055 |
| 2021-11-01 | 76.50 | 72.00 | 72.00 | 72.00 | 91,841 |
| 2021-10-29 | 78.50 | 78.50 | 75.00 | 76.00 | 202,740 |
| 2021-10-28 | 82.50 | 82.50 | 82.00 | 82.00 | 71,416 |
| 2021-10-27 | 83.00 | 83.00 | 82.00 | 82.50 | 421,469 |
| 2021-10-26 | 84.50 | 84.50 | 83.00 | 83.00 | 296,310 |
| 2021-10-25 | 78.50 | 85.00 | 83.00 | 84.50 | 1,183,836 |
| 2021-10-22 | 73.50 | 74.00 | 74.00 | 74.00 | 31,462 |
| 2021-10-21 | 76.00 | 76.00 | 73.50 | 73.50 | 54,166 |
| 2021-10-20 | 78.50 | 75.40 | 75.40 | 75.40 | 148,385 |
| 2021-10-19 | 78.50 | 78.00 | 78.00 | 78.50 | 49,377 |
| 2021-10-18 | 78.50 | 78.50 | 78.50 | 78.50 | 80,971 |
| 2021-10-15 | 78.50 | 78.50 | 77.00 | 78.50 | 23,036 |
| 2021-10-14 | 78.50 | 78.50 | 77.00 | 78.50 | 57,337 |
| 2021-10-13 | 79.50 | 79.50 | 78.50 | 78.50 | 264,222 |
| 2021-10-12 | 78.50 | 77.60 | 77.60 | 79.50 | 86,862 |
| 2021-10-11 | 82.50 | 82.50 | 78.00 | 78.00 | 340,148 |
| 2021-10-08 | 88.50 | 88.50 | 88.00 | 88.00 | 27,719 |
| 2021-10-07 | 90.00 | 90.00 | 87.50 | 88.50 | 38,924 |
| 2021-10-06 | 88.50 | 89.00 | 87.00 | 89.00 | 107,594 |
| 2021-10-05 | 91.00 | 91.00 | 88.50 | 88.50 | 482,683 |
| 2021-10-04 | 91.50 | 91.50 | 90.00 | 91.00 | 593,078 |
| 2021-10-01 | 86.50 | 91.50 | 86.50 | 91.50 | 402,952 |
| 2021-09-30 | 86.50 | 89.50 | 86.50 | 86.50 | 262,066 |
| 2021-09-29 | 82.00 | 87.00 | 82.00 | 86.50 | 181,645 |
| 2021-09-28 | 77.50 | 83.00 | 77.50 | 82.00 | 203,512 |
| 2021-09-27 | 75.50 | 77.50 | 75.50 | 77.50 | 136,063 |
| 2021-09-24 | 76.00 | 76.00 | 75.50 | 75.50 | 93,421 |
| 2021-09-23 | 77.00 | 77.00 | 76.00 | 76.00 | 76,950 |
| 2021-09-22 | 76.00 | 78.00 | 78.00 | 78.00 | 206,834 |
| 2021-09-21 | 76.00 | 76.50 | 75.50 | 75.50 | 18,262 |
| 2021-09-20 | 77.50 | 78.00 | 76.00 | 76.00 | 137,140 |
| 2021-09-17 | 77.50 | 77.50 | 77.50 | 77.50 | 333 |
| 2021-09-16 | 78.50 | 78.60 | 77.50 | 77.50 | 156,518 |
| 2021-09-15 | 76.50 | 80.00 | 76.00 | 78.50 | 164,968 |
| 2021-09-14 | 75.00 | 75.50 | 75.00 | 75.50 | 236,610 |
| 2021-09-13 | 75.50 | 75.50 | 75.00 | 75.00 | 97,740 |
| 2021-09-10 | 75.50 | 75.50 | 75.00 | 75.50 | 25,000 |
| 2021-09-09 | 75.50 | 75.50 | 75.00 | 75.50 | 13,842 |
| 2021-09-08 | 78.50 | 78.50 | 75.50 | 75.50 | 161,280 |
| 2021-09-07 | 78.50 | 79.00 | 77.00 | 78.50 | 84,363 |
| 2021-09-06 | 78.00 | 79.50 | 77.00 | 78.50 | 108,039 |
| 2021-09-03 | 71.50 | 78.00 | 78.00 | 78.00 | 744,921 |
| 2021-09-02 | 71.50 | 71.50 | 70.00 | 71.00 | 627,029 |
| 2021-09-01 | 71.50 | 71.50 | 69.50 | 71.00 | 693,001 |
| 2021-08-31 | 71.50 | 71.50 | 70.00 | 71.50 | 46,371 |
| 2021-08-30 | 71.50 | 71.50 | 71.50 | 71.50 | 0 |
| 2021-08-27 | 71.00 | 71.50 | 69.00 | 71.50 | 8,386 |
| 2021-08-26 | 71.50 | 71.50 | 70.00 | 71.50 | 2,006 |
| 2021-08-25 | 72.00 | 72.00 | 70.00 | 72.00 | 7,803 |
| 2021-08-24 | 71.00 | 72.00 | 69.00 | 72.00 | 105,410 |
| 2021-08-23 | 71.00 | 72.00 | 72.00 | 70.50 | 12,156 |
| 2021-08-20 | 71.00 | 71.00 | 69.00 | 70.50 | 6,600 |
| 2021-08-19 | 71.00 | 71.00 | 69.00 | 70.50 | 0 |
| 2021-08-18 | 71.50 | 71.50 | 70.00 | 70.50 | 17,464 |
| 2021-08-17 | 71.00 | 71.50 | 70.00 | 71.50 | 6,118 |
| 2021-08-16 | 71.00 | 71.00 | 70.00 | 71.00 | 15,522 |
| 2021-08-13 | 72.50 | 72.50 | 70.00 | 71.00 | 28,695 |
| 2021-08-12 | 72.50 | 72.50 | 70.00 | 71.50 | 9,491 |
| 2021-08-11 | 72.50 | 73.00 | 71.00 | 71.50 | 49,321 |
| 2021-08-10 | 71.50 | 73.00 | 71.00 | 73.00 | 0 |
| 2021-08-09 | 72.50 | 72.50 | 71.00 | 72.00 | 30,741 |
| 2021-08-06 | 76.00 | 76.00 | 72.50 | 72.50 | 51,106 |
| 2021-08-05 | 73.50 | 76.00 | 72.00 | 76.00 | 102,051 |
| 2021-08-04 | 69.00 | 73.50 | 67.00 | 73.50 | 90,130 |
| 2021-08-03 | 69.00 | 69.00 | 67.00 | 69.00 | 749,068 |
| 2021-08-02 | 69.00 | 69.00 | 67.00 | 69.00 | 34,227 |
| 2021-07-30 | 69.00 | 69.00 | 67.00 | 69.00 | 8,486 |
| 2021-07-29 | 69.00 | 69.00 | 67.00 | 68.50 | 100,460 |
| 2021-07-28 | 68.50 | 67.00 | 67.00 | 67.00 | 134,172 |
| 2021-07-27 | 68.50 | 68.50 | 66.00 | 67.50 | 87,668 |
| 2021-07-26 | 67.50 | 68.50 | 66.00 | 67.50 | 189,067 |
| 2021-07-23 | 65.00 | 67.00 | 64.00 | 67.00 | 23,000 |
| 2021-07-22 | 67.50 | 67.50 | 65.00 | 67.00 | 5,000 |
| 2021-07-21 | 67.50 | 67.50 | 65.00 | 67.00 | 28,458 |
| 2021-07-20 | 67.50 | 67.50 | 65.00 | 67.00 | 11,992 |
| 2021-07-19 | 67.50 | 67.50 | 65.00 | 67.00 | 23,483 |
| 2021-07-16 | 70.50 | 69.00 | 66.50 | 67.50 | 52,565 |
| 2021-07-15 | 73.00 | 70.00 | 69.00 | 69.00 | 45,366 |
| 2021-07-14 | 73.00 | 73.00 | 73.00 | 73.00 | 47,398 |
| 2021-07-13 | 73.00 | 73.00 | 73.00 | 73.00 | 21,004 |
| 2021-07-12 | 73.00 | 73.00 | 73.00 | 73.00 | 5,000 |
| 2021-07-09 | 72.50 | 73.00 | 72.50 | 73.00 | 361,787 |
| 2021-07-08 | 72.50 | 72.50 | 72.50 | 72.50 | 260,758 |
| 2021-07-07 | 72.50 | 72.50 | 72.50 | 72.50 | 8,583 |
| 2021-07-06 | 72.50 | 72.50 | 72.50 | 72.50 | 249,239 |
| 2021-07-05 | 72.00 | 72.50 | 72.00 | 72.50 | 663,393 |
| 2021-07-02 | 69.50 | 72.00 | 69.50 | 72.00 | 279,021 |
| 2021-07-01 | 72.50 | 70.00 | 70.00 | 70.00 | 308,195 |
| 2021-06-30 | 71.50 | 72.50 | 71.50 | 72.50 | 42,150 |
| 2021-06-29 | 69.50 | 71.50 | 68.50 | 71.50 | 645,465 |
| 2021-06-28 | 72.50 | 70.00 | 70.00 | 70.00 | 228,181 |
| 2021-06-25 | 72.50 | 72.50 | 72.50 | 72.50 | 93,224 |
| 2021-06-24 | 72.50 | 72.50 | 70.00 | 72.50 | 8,320 |
| 2021-06-23 | 72.50 | 72.50 | 72.50 | 72.50 | 14,312 |
| 2021-06-22 | 72.50 | 72.50 | 70.00 | 72.50 | 31,196 |
| 2021-06-21 | 72.50 | 72.50 | 72.50 | 72.50 | 84,315 |
| 2021-06-18 | 77.50 | 72.00 | 72.00 | 72.50 | 114,368 |
| 2021-06-17 | 77.50 | 77.50 | 77.50 | 77.50 | 6,190 |
| 2021-06-16 | 77.50 | 77.50 | 75.00 | 77.50 | 43,953 |
| 2021-06-15 | 77.50 | 77.50 | 77.50 | 77.50 | 55,101 |
| 2021-06-14 | 78.50 | 76.40 | 76.40 | 76.40 | 40,933 |
| 2021-06-11 | 82.50 | 78.40 | 78.40 | 78.40 | 306,497 |
| 2021-06-10 | 80.50 | 80.50 | 80.50 | 80.50 | 0 |
| 2021-06-09 | 80.50 | 80.50 | 80.50 | 80.50 | 0 |
| 2021-06-08 | 80.50 | 80.50 | 80.50 | 80.50 | 0 |
| 2021-06-07 | 80.50 | 80.50 | 80.50 | 80.50 | 0 |
| 2021-06-04 | 80.50 | 80.50 | 80.50 | 80.50 | 0 |
| 2021-06-03 | 80.50 | 80.50 | 80.50 | 80.50 | 0 |
| 2021-06-02 | 80.50 | 80.50 | 80.50 | 80.50 | 0 |
| 2021-06-01 | 80.50 | 80.50 | 80.50 | 80.50 | 0 |
| 2021-05-28 | 80.50 | 80.50 | 80.50 | 80.50 | 480 |
| 2021-05-27 | 80.50 | 80.50 | 80.50 | 80.50 | 930 |
| 2021-05-26 | 80.50 | 80.50 | 80.50 | 80.50 | 0 |
| 2021-05-25 | 82.50 | 82.50 | 78.50 | 80.50 | 34,445 |
| 2021-05-24 | 82.50 | 82.50 | 82.50 | 82.50 | 5,147 |
| 2021-05-21 | 82.50 | 82.50 | 82.50 | 82.50 | 1,960 |
| 2021-05-20 | 82.50 | 82.50 | 82.50 | 82.50 | 7,265 |
| 2021-05-19 | 82.50 | 82.50 | 82.50 | 82.50 | 14,964 |
| 2021-05-18 | 82.50 | 82.50 | 82.50 | 82.50 | 5,447 |
| 2021-05-17 | 82.50 | 82.50 | 82.50 | 82.50 | 9,184 |
| 2021-05-14 | 82.50 | 82.50 | 82.50 | 82.50 | 28,748 |
| 2021-05-13 | 82.50 | 82.50 | 82.50 | 82.50 | 0 |
| 2021-05-12 | 82.50 | 82.50 | 82.50 | 82.50 | 6,288 |
| 2021-05-11 | 82.50 | 82.50 | 82.50 | 82.50 | 16,169 |
| 2021-05-10 | 82.50 | 82.50 | 80.00 | 82.50 | 2,343 |
| 2021-05-07 | 82.50 | 82.50 | 80.00 | 82.50 | 1,195 |
| 2021-05-06 | 82.50 | 82.50 | 82.50 | 82.50 | 0 |
| 2021-05-05 | 82.50 | 82.50 | 80.00 | 82.50 | 22,914 |
| 2021-05-04 | 82.50 | 82.50 | 80.00 | 82.50 | 32,066 |
| 2021-04-30 | 82.50 | 82.50 | 82.50 | 82.50 | 14,019 |
| 2021-04-29 | 82.50 | 82.50 | 82.50 | 82.50 | 3,473 |
| 2021-04-28 | 82.50 | 82.50 | 82.50 | 82.50 | 8,202 |
| 2021-04-27 | 82.50 | 82.50 | 82.50 | 82.50 | 3,516 |
| 2021-04-26 | 87.50 | 87.50 | 82.50 | 82.50 | 31,896 |
| 2021-04-23 | 92.50 | 92.50 | 87.50 | 87.50 | 19,111 |
| 2021-04-22 | 93.00 | 93.00 | 92.50 | 92.50 | 5,845 |
| 2021-04-21 | 94.50 | 94.50 | 93.00 | 93.00 | 5,330 |
| 2021-04-20 | 95.00 | 95.00 | 94.50 | 94.50 | 12,691 |
| 2021-04-19 | 94.50 | 96.50 | 94.50 | 95.00 | 48,785 |
| 2021-04-16 | 94.50 | 94.50 | 92.00 | 94.00 | 66,356 |
| 2021-04-15 | 94.50 | 94.50 | 92.00 | 94.00 | 16,094 |
| 2021-04-14 | 96.00 | 96.00 | 92.00 | 94.00 | 82,000 |
| 2021-04-13 | 96.00 | 96.00 | 92.00 | 94.00 | 2,450 |
| 2021-04-12 | 97.50 | 93.60 | 93.60 | 93.60 | 20,069 |
| 2021-04-09 | 97.50 | 97.50 | 93.00 | 97.50 | 68,593 |
| 2021-04-08 | 100.50 | 100.50 | 97.00 | 97.50 | 41,764 |
| 2021-04-07 | 100.50 | 100.50 | 97.00 | 99.50 | 30,790 |
| 2021-04-06 | 89.50 | 101.00 | 99.50 | 99.50 | 154,847 |
| 2021-04-01 | 88.50 | 89.50 | 88.50 | 89.50 | 57,716 |
| 2021-03-31 | 84.00 | 88.50 | 83.00 | 88.50 | 46,724 |
| 2021-03-30 | 82.50 | 84.00 | 82.50 | 84.00 | 116,844 |
| 2021-03-29 | 78.00 | 82.50 | 78.00 | 82.50 | 178,040 |
| 2021-03-26 | 78.00 | 78.00 | 78.00 | 78.00 | 10,792 |
| 2021-03-25 | 79.00 | 79.00 | 78.00 | 78.00 | 23,664 |
| 2021-03-24 | 74.00 | 79.00 | 74.00 | 79.00 | 87,286 |
| 2021-03-23 | 72.50 | 74.00 | 72.50 | 74.00 | 25,376 |
| 2021-03-22 | 74.00 | 74.00 | 70.00 | 73.00 | 14,590 |
| 2021-03-19 | 74.50 | 74.50 | 74.00 | 74.00 | 22,552 |
| 2021-03-18 | 74.50 | 74.50 | 74.50 | 74.50 | 3,993 |
| 2021-03-17 | 76.00 | 76.00 | 74.50 | 74.50 | 3,359 |
| 2021-03-16 | 76.00 | 76.00 | 76.00 | 76.00 | 9,202 |
| 2021-03-15 | 76.00 | 76.00 | 76.00 | 76.00 | 6,628 |
| 2021-03-12 | 76.00 | 76.00 | 76.00 | 76.00 | 3,852 |
| 2021-03-11 | 75.00 | 76.00 | 75.00 | 76.00 | 93,101 |
| 2021-03-10 | 75.00 | 75.00 | 75.00 | 75.00 | 13,250 |
| 2021-03-09 | 67.50 | 75.00 | 67.50 | 75.00 | 134,311 |
| 2021-03-08 | 73.00 | 73.00 | 67.50 | 67.50 | 72,893 |
| 2021-03-05 | 73.50 | 73.50 | 73.00 | 73.00 | 23,226 |
| 2021-03-04 | 77.00 | 77.00 | 72.00 | 73.50 | 35,310 |
| 2021-03-03 | 80.50 | 80.50 | 77.00 | 77.00 | 35,322 |
| 2021-03-02 | 83.50 | 83.50 | 80.00 | 80.50 | 3,358 |
| 2021-03-01 | 82.00 | 82.00 | 80.00 | 82.00 | 2,470 |
| 2021-02-26 | 87.00 | 88.50 | 82.00 | 82.00 | 89,990 |
| 2021-02-25 | 83.50 | 87.00 | 83.50 | 87.00 | 47,276 |
| 2021-02-24 | 76.00 | 83.50 | 76.00 | 83.50 | 83,414 |
| 2021-02-23 | 76.00 | 76.00 | 76.00 | 76.00 | 39,456 |
| 2021-02-22 | 73.50 | 77.00 | 73.50 | 76.00 | 89,581 |
| 2021-02-19 | 73.50 | 73.50 | 73.50 | 73.50 | 38,904 |
| 2021-02-18 | 74.00 | 74.00 | 72.50 | 73.50 | 46,159 |
| 2021-02-17 | 74.00 | 74.00 | 73.00 | 74.00 | 36,792 |
| 2021-02-16 | 76.00 | 76.00 | 71.00 | 74.00 | 83,507 |
| 2021-02-15 | 76.00 | 76.00 | 71.00 | 75.50 | 94,261 |
| 2021-02-12 | 73.00 | 75.50 | 71.00 | 75.50 | 29,206 |
| 2021-02-11 | 73.00 | 73.00 | 73.00 | 73.00 | 16,005 |
| 2021-02-10 | 75.00 | 75.00 | 73.00 | 73.00 | 58,091 |
| 2021-02-09 | 75.00 | 75.00 | 75.00 | 75.00 | 60,759 |
| 2021-02-08 | 72.50 | 77.50 | 70.00 | 75.00 | 134,234 |
| 2021-02-05 | 75.50 | 75.50 | 72.50 | 72.50 | 27,315 |
| 2021-02-04 | 73.00 | 79.50 | 73.00 | 75.50 | 217,328 |
| 2021-02-03 | 76.50 | 76.50 | 73.00 | 73.00 | 87,551 |
| 2021-02-02 | 72.00 | 76.50 | 72.00 | 76.50 | 43,201 |
| 2021-02-01 | 72.50 | 72.50 | 70.00 | 72.00 | 4,473 |
| 2021-01-29 | 75.50 | 75.50 | 72.50 | 72.50 | 27,767 |
| 2021-01-28 | 81.00 | 81.00 | 75.50 | 75.50 | 50,178 |
| 2021-01-27 | 83.00 | 83.00 | 81.00 | 81.00 | 16,445 |
| 2021-01-26 | 83.00 | 83.00 | 83.00 | 83.00 | 17,651 |
| 2021-01-25 | 84.50 | 84.50 | 83.00 | 83.00 | 7,409 |
| 2021-01-22 | 84.50 | 84.50 | 84.50 | 84.50 | 0 |
| 2021-01-21 | 87.50 | 87.50 | 84.00 | 84.50 | 39,274 |
| 2021-01-20 | 90.50 | 91.00 | 87.50 | 87.50 | 36,549 |
| 2021-01-19 | 91.50 | 92.00 | 91.00 | 91.00 | 12,373 |
| 2021-01-18 | 91.50 | 91.50 | 88.00 | 91.50 | 18,297 |
| 2021-01-15 | 91.50 | 91.50 | 91.50 | 91.50 | 16,905 |
| 2021-01-14 | 91.00 | 91.50 | 91.00 | 91.50 | 4,072 |
| 2021-01-13 | 91.00 | 91.00 | 91.00 | 91.00 | 29,712 |
| 2021-01-12 | 91.00 | 91.00 | 91.00 | 91.00 | 27,099 |
| 2021-01-11 | 91.00 | 91.00 | 91.00 | 91.00 | 160,346 |
| 2021-01-08 | 90.50 | 91.00 | 90.50 | 91.00 | 14,364 |
| 2021-01-07 | 86.00 | 90.50 | 86.00 | 90.50 | 7,550 |
| 2021-01-06 | 84.00 | 86.00 | 84.00 | 86.00 | 5,004 |
| 2021-01-05 | 83.50 | 84.00 | 80.00 | 84.00 | 34,015 |
| 2021-01-04 | 81.00 | 83.50 | 81.00 | 83.50 | 22,539 |
| 2020-12-31 | 81.00 | 81.00 | 81.00 | 81.00 | 1,648 |
| 2020-12-30 | 81.00 | 81.00 | 81.00 | 81.00 | 78,390 |
| 2020-12-29 | 81.50 | 81.50 | 78.00 | 81.00 | 11,544 |
| 2020-12-24 | 81.50 | 81.50 | 81.50 | 81.50 | 1,870 |
| 2020-12-23 | 80.50 | 81.50 | 78.00 | 81.50 | 37,086 |
| 2020-12-22 | 80.50 | 81.00 | 78.00 | 81.00 | 2,022 |
| 2020-12-21 | 81.00 | 81.00 | 81.00 | 81.00 | 9,062 |
| 2020-12-18 | 81.50 | 81.50 | 81.00 | 81.00 | 15,664 |
| 2020-12-17 | 81.50 | 81.50 | 78.00 | 81.50 | 10,538 |
| 2020-12-16 | 81.50 | 81.50 | 78.00 | 81.50 | 8,841 |
| 2020-12-15 | 81.50 | 81.50 | 78.00 | 81.50 | 1,792 |
| 2020-12-14 | 80.00 | 81.00 | 81.00 | 81.00 | 30,475 |
| 2020-12-11 | 75.00 | 80.00 | 70.00 | 80.00 | 16,929 |
| 2020-12-10 | 75.00 | 75.00 | 75.00 | 75.00 | 36,861 |
| 2020-12-09 | 78.50 | 78.50 | 75.00 | 75.00 | 43,523 |
| 2020-12-08 | 80.50 | 80.50 | 78.50 | 78.50 | 11,259 |
| 2020-12-07 | 84.00 | 84.00 | 80.50 | 80.50 | 13,241 |
| 2020-12-04 | 82.50 | 84.00 | 82.50 | 84.00 | 19,125 |
| 2020-12-03 | 88.00 | 88.00 | 82.50 | 82.50 | 29,660 |
| 2020-12-02 | 89.00 | 89.00 | 88.00 | 88.00 | 50,412 |
| 2020-12-01 | 89.00 | 89.00 | 89.00 | 89.00 | 3,354 |
| 2020-11-30 | 89.50 | 89.50 | 89.00 | 89.00 | 9,973 |
| 2020-11-27 | 90.00 | 90.00 | 89.50 | 89.50 | 15,434 |
| 2020-11-26 | 90.00 | 90.00 | 90.00 | 90.00 | 36,865 |
| 2020-11-25 | 88.00 | 90.00 | 88.00 | 90.00 | 15,903 |
| 2020-11-24 | 86.00 | 88.00 | 86.00 | 88.00 | 56,194 |
| 2020-11-23 | 89.50 | 89.50 | 85.50 | 86.00 | 22,068 |
| 2020-11-20 | 90.50 | 90.50 | 89.50 | 89.50 | 57,621 |
| 2020-11-19 | 90.50 | 90.50 | 88.00 | 90.50 | 569 |
| 2020-11-18 | 91.50 | 92.00 | 90.50 | 90.50 | 8,933 |
| 2020-11-17 | 87.00 | 91.50 | 88.00 | 91.50 | 53,009 |
| 2020-11-16 | 87.00 | 87.00 | 87.00 | 87.00 | 3,403 |
| 2020-11-13 | 87.00 | 87.00 | 83.00 | 87.00 | 27,963 |
| 2020-11-12 | 87.00 | 87.00 | 87.00 | 87.00 | 89,759 |
| 2020-11-11 | 85.00 | 87.00 | 85.00 | 87.00 | 98,449 |
| 2020-11-10 | 85.00 | 85.00 | 85.00 | 85.00 | 57,992 |
| 2020-11-09 | 85.00 | 85.00 | 83.50 | 85.00 | 22,556 |
| 2020-11-06 | 85.00 | 85.00 | 85.00 | 85.00 | 9,632 |
| 2020-11-05 | 85.00 | 85.00 | 85.00 | 85.00 | 17,594 |
| 2020-11-04 | 87.00 | 87.00 | 84.00 | 85.00 | 33,514 |
| 2020-11-03 | 87.50 | 87.50 | 83.00 | 87.00 | 124,150 |
| 2020-11-02 | 88.00 | 88.00 | 87.50 | 87.50 | 26,814 |
| 2020-10-30 | 87.00 | 88.00 | 84.00 | 88.00 | 7,239 |
| 2020-10-29 | 93.00 | 93.00 | 87.00 | 87.00 | 69,327 |
| 2020-10-28 | 93.00 | 93.00 | 90.00 | 93.00 | 10,751 |
| 2020-10-27 | 93.00 | 93.00 | 90.00 | 93.00 | 10,210 |
| 2020-10-26 | 93.00 | 93.00 | 90.00 | 93.00 | 14,330 |
| 2020-10-23 | 93.00 | 93.00 | 93.00 | 93.00 | 4,896 |
| 2020-10-22 | 93.00 | 93.00 | 93.00 | 93.00 | 13,332 |
| 2020-10-21 | 97.00 | 97.00 | 93.00 | 93.00 | 19,137 |
| 2020-10-20 | 98.00 | 98.00 | 95.00 | 97.00 | 6,895 |
| 2020-10-16 | 96.00 | 98.00 | 95.00 | 98.00 | 8,412 |
| 2020-10-15 | 103.00 | 103.00 | 96.50 | 98.00 | 19,872 |
| 2020-10-14 | 103.00 | 103.00 | 103.00 | 103.00 | 2,084 |
| 2020-10-13 | 104.00 | 104.00 | 103.00 | 103.00 | 13,125 |
| 2020-10-12 | 104.00 | 104.00 | 104.00 | 104.00 | 57 |
| 2020-10-09 | 104.00 | 104.00 | 104.00 | 104.00 | 1,434 |
| 2020-10-08 | 104.00 | 104.00 | 104.00 | 104.00 | 7,935 |
| 2020-10-07 | 96.50 | 105.00 | 96.50 | 104.00 | 46,413 |
| 2020-10-06 | 96.50 | 96.50 | 96.50 | 96.50 | 1,502 |
| 2020-10-05 | 96.50 | 96.50 | 93.00 | 96.50 | 17,669 |
| 2020-10-02 | 94.50 | 96.50 | 94.50 | 96.50 | 5,989 |
| 2020-10-01 | 91.00 | 94.50 | 91.00 | 94.50 | 17,779 |
| 2020-09-30 | 88.50 | 91.00 | 88.50 | 91.00 | 34,820 |
| 2020-09-29 | 88.50 | 88.50 | 88.50 | 88.50 | 3,948 |
| 2020-09-28 | 88.50 | 88.50 | 85.00 | 88.50 | 21,517 |
| 2020-09-25 | 88.50 | 88.50 | 88.50 | 88.50 | 0 |
| 2020-09-24 | 88.50 | 88.50 | 88.50 | 88.50 | 20,051 |
| 2020-09-23 | 86.50 | 88.50 | 86.50 | 88.50 | 39,245 |
| 2020-09-22 | 91.50 | 91.50 | 86.50 | 86.50 | 51,087 |
| 2020-09-21 | 90.50 | 91.50 | 88.00 | 91.50 | 70,404 |
| 2020-09-18 | 85.50 | 90.50 | 85.50 | 90.50 | 97,135 |
| 2020-09-17 | 88.50 | 88.50 | 85.00 | 85.50 | 36,051 |
| 2020-09-16 | 89.00 | 89.00 | 88.50 | 88.50 | 12,104 |
| 2020-09-15 | 90.00 | 90.00 | 88.50 | 89.00 | 44,556 |
| 2020-09-14 | 91.50 | 91.50 | 90.00 | 90.50 | 34,926 |
| 2020-09-11 | 91.00 | 91.50 | 88.50 | 91.50 | 74,308 |
| 2020-09-10 | 91.50 | 91.50 | 88.50 | 91.50 | 9,636 |
| 2020-09-09 | 92.50 | 92.50 | 91.50 | 91.50 | 36,810 |
| 2020-09-08 | 92.50 | 92.50 | 92.50 | 92.50 | 10,870 |
| 2020-09-07 | 97.00 | 97.00 | 88.50 | 92.50 | 127,734 |
| 2020-09-04 | 104.00 | 104.00 | 97.20 | 97.20 | 117,655 |
| 2020-09-03 | 105.50 | 105.50 | 104.00 | 104.00 | 11,015 |
| 2020-09-02 | 106.50 | 106.50 | 105.50 | 105.50 | 36,560 |
| 2020-09-01 | 109.00 | 109.00 | 105.00 | 106.50 | 23,952 |
| 2020-08-28 | 109.00 | 109.00 | 105.00 | 109.00 | 31,428 |
| 2020-08-27 | 109.00 | 109.00 | 105.00 | 109.00 | 8,000 |
| 2020-08-26 | 109.00 | 109.00 | 105.00 | 109.00 | 39,754 |
| 2020-08-25 | 109.00 | 109.00 | 105.00 | 109.00 | 25,957 |
| 2020-08-24 | 110.00 | 110.00 | 105.00 | 109.00 | 31,058 |
| 2020-08-21 | 113.50 | 113.50 | 110.00 | 110.00 | 140,169 |
| 2020-08-20 | 105.00 | 112.50 | 100.00 | 112.50 | 57,568 |
| 2020-08-19 | 105.00 | 105.00 | 100.00 | 105.00 | 48,408 |
| 2020-08-18 | 105.50 | 105.50 | 103.00 | 105.00 | 43,322 |
| 2020-08-17 | 109.00 | 109.50 | 105.50 | 105.50 | 44,246 |
| 2020-08-14 | 114.50 | 114.50 | 109.50 | 109.50 | 50,316 |
| 2020-08-13 | 113.00 | 114.50 | 113.00 | 114.50 | 32,775 |
| 2020-08-12 | 115.00 | 115.00 | 113.00 | 114.50 | 56,138 |
| 2020-08-11 | 114.50 | 115.00 | 114.50 | 115.00 | 42,405 |
| 2020-08-10 | 115.00 | 115.00 | 114.50 | 114.50 | 48,494 |
| 2020-08-07 | 115.00 | 115.00 | 115.00 | 115.00 | 32,346 |
| 2020-08-06 | 111.00 | 115.00 | 108.00 | 115.00 | 137,546 |
| 2020-08-05 | 108.50 | 111.50 | 108.50 | 111.00 | 28,317 |
| 2020-08-04 | 115.00 | 115.00 | 108.50 | 108.50 | 87,750 |
| 2020-08-03 | 113.00 | 115.00 | 113.00 | 115.00 | 36,555 |
| 2020-07-31 | 113.00 | 113.00 | 113.00 | 113.00 | 63,773 |
| 2020-07-30 | 120.00 | 120.00 | 114.00 | 120.00 | 81,640 |
| 2020-07-29 | 120.00 | 120.00 | 120.00 | 120.00 | 24,652 |
| 2020-07-28 | 120.00 | 120.00 | 115.00 | 120.00 | 27,756 |
| 2020-07-27 | 120.00 | 120.00 | 120.00 | 120.00 | 73,662 |
| 2020-07-24 | 110.00 | 122.50 | 106.00 | 119.50 | 81,586 |
| 2020-07-23 | 105.00 | 110.00 | 104.00 | 110.00 | 47,653 |
| 2020-07-22 | 102.50 | 105.00 | 102.50 | 105.00 | 80,340 |
| 2020-07-21 | 112.50 | 112.50 | 102.50 | 102.50 | 270,615 |
| 2020-07-20 | 113.50 | 113.50 | 112.50 | 113.50 | 92,181 |
| 2020-07-17 | 114.50 | 114.00 | 114.00 | 113.50 | 30,068 |
| 2020-07-16 | 113.50 | 115.00 | 113.50 | 114.50 | 40,274 |
| 2020-07-15 | 120.50 | 125.00 | 107.00 | 113.50 | 235,416 |
| 2020-07-14 | 131.50 | 125.00 | 125.00 | 120.50 | 313,625 |
| 2020-07-13 | 111.50 | 131.75 | 111.50 | 131.50 | 640,961 |
| 2020-07-10 | 111.50 | 114.50 | 111.50 | 111.50 | 226,284 |
| 2020-07-09 | 102.50 | 113.00 | 102.50 | 111.50 | 616,508 |
| 2020-07-08 | 102.00 | 102.50 | 99.50 | 102.50 | 276,050 |
| 2020-07-07 | 103.50 | 103.50 | 97.50 | 102.00 | 249,116 |
| 2020-07-06 | 95.50 | 103.50 | 95.50 | 103.50 | 1,040,578 |
| 2020-07-03 | 78.00 | 97.50 | 77.00 | 94.00 | 268,672 |
| 2020-07-02 | 75.00 | 78.50 | 73.00 | 78.50 | 51,162 |
| 2020-07-01 | 70.50 | 75.00 | 70.50 | 75.00 | 84,550 |
| 2020-06-30 | 69.00 | 70.50 | 69.00 | 70.50 | 10,333 |
| 2020-06-29 | 70.50 | 70.50 | 70.50 | 70.50 | 2,763 |
| 2020-06-26 | 70.50 | 70.50 | 70.50 | 70.50 | 2,935 |
| 2020-06-25 | 70.50 | 70.50 | 70.50 | 70.50 | 2,841 |
| 2020-06-24 | 70.50 | 70.50 | 69.00 | 70.50 | 18,294 |
| 2020-06-23 | 70.00 | 70.50 | 69.00 | 70.50 | 1,121 |
| 2020-06-22 | 69.00 | 70.00 | 68.50 | 70.00 | 69,188 |
| 2020-06-19 | 69.00 | 69.00 | 69.00 | 69.00 | 4,598 |
| 2020-06-18 | 68.50 | 69.00 | 65.00 | 69.00 | 40,533 |
| 2020-06-17 | 69.50 | 69.50 | 67.50 | 69.50 | 62,799 |
| 2020-06-16 | 69.00 | 69.50 | 69.00 | 69.50 | 31,590 |
| 2020-06-15 | 67.50 | 69.00 | 67.50 | 69.00 | 14,100 |
| 2020-06-12 | 71.00 | 71.00 | 68.50 | 69.00 | 45,169 |
| 2020-06-11 | 71.00 | 71.00 | 71.00 | 71.00 | 32,466 |
| 2020-06-10 | 71.00 | 71.00 | 71.00 | 71.00 | 25,942 |
| 2020-06-09 | 72.50 | 72.50 | 71.00 | 71.00 | 27,829 |
| 2020-06-08 | 74.50 | 75.00 | 72.50 | 72.50 | 24,485 |
| 2020-06-05 | 75.00 | 75.00 | 72.50 | 73.50 | 32,159 |
| 2020-06-04 | 76.50 | 77.00 | 75.00 | 75.00 | 20,368 |
| 2020-06-03 | 78.50 | 78.50 | 76.50 | 76.50 | 8,635 |
| 2020-06-02 | 78.00 | 78.50 | 78.00 | 78.50 | 54,658 |
| 2020-06-01 | 76.50 | 78.00 | 76.50 | 78.00 | 42,922 |
| 2020-05-29 | 71.00 | 76.50 | 71.00 | 71.00 | 67,261 |
| 2020-05-28 | 69.50 | 71.00 | 69.50 | 71.00 | 26,328 |
| 2020-05-27 | 69.50 | 69.50 | 68.00 | 69.00 | 8,240 |
| 2020-05-26 | 68.50 | 69.00 | 68.50 | 69.00 | 22,815 |
| 2020-05-22 | 69.00 | 69.00 | 68.50 | 69.00 | 8,896 |
| 2020-05-21 | 67.50 | 69.00 | 67.50 | 69.00 | 28,268 |
| 2020-05-20 | 70.00 | 70.00 | 67.50 | 67.50 | 50,686 |
| 2020-05-19 | 72.00 | 72.00 | 70.00 | 70.00 | 18,903 |
| 2020-05-18 | 72.50 | 72.50 | 72.00 | 72.00 | 7,416 |
| 2020-05-15 | 70.50 | 73.00 | 70.50 | 72.50 | 70,442 |
| 2020-05-14 | 82.00 | 82.00 | 68.50 | 70.50 | 107,512 |
| 2020-05-13 | 82.00 | 82.00 | 82.00 | 82.00 | 852 |
| 2020-05-12 | 82.00 | 82.00 | 82.00 | 82.00 | 24,726 |
| 2020-05-11 | 82.00 | 82.00 | 81.50 | 82.00 | 51,483 |
| 2020-05-07 | 82.00 | 82.00 | 82.00 | 82.00 | 49,804 |
| 2020-05-06 | 75.50 | 82.00 | 75.50 | 82.00 | 197,345 |
| 2020-05-05 | 73.50 | 75.50 | 73.50 | 75.50 | 85,038 |
| 2020-05-04 | 68.00 | 74.00 | 68.00 | 73.50 | 187,863 |
| 2020-05-01 | 71.50 | 71.50 | 68.00 | 68.00 | 37,068 |
| 2020-04-30 | 70.50 | 71.50 | 70.50 | 70.50 | 89,396 |
| 2020-04-29 | 65.50 | 75.00 | 63.00 | 70.50 | 463,857 |
| 2020-04-28 | 62.50 | 67.00 | 62.50 | 62.50 | 129,216 |
| 2020-04-27 | 62.50 | 62.50 | 62.50 | 62.50 | 14,203 |
| 2020-04-24 | 62.50 | 62.50 | 62.50 | 62.50 | 15,981 |
| 2020-04-23 | 62.50 | 62.50 | 62.50 | 62.50 | 774 |
| 2020-04-22 | 63.00 | 63.00 | 62.50 | 63.00 | 11,350 |
| 2020-04-21 | 63.00 | 63.00 | 63.00 | 63.00 | 28,000 |
| 2020-04-20 | 61.50 | 63.00 | 61.50 | 63.00 | 78,530 |
| 2020-04-17 | 61.50 | 61.50 | 61.50 | 61.50 | 18,000 |
| 2020-04-16 | 62.00 | 62.00 | 61.50 | 61.50 | 17,112 |
| 2020-04-15 | 62.00 | 62.00 | 62.00 | 62.00 | 2,000 |
| 2020-04-14 | 62.00 | 62.00 | 62.00 | 62.00 | 7,235 |
| 2020-04-09 | 63.00 | 63.00 | 62.00 | 62.00 | 12,146 |
| 2020-04-08 | 63.00 | 63.00 | 61.00 | 63.00 | 15,164 |
| 2020-04-07 | 58.00 | 63.00 | 58.00 | 58.00 | 302,929 |
| 2020-04-06 | 58.00 | 58.00 | 58.00 | 58.00 | 10,914 |
| 2020-04-03 | 58.00 | 58.00 | 56.00 | 58.00 | 0 |
| 2020-04-03 | 58.00 | 58.00 | 56.00 | 58.00 | 1,793 |
| 2020-04-02 | 58.00 | 58.00 | 58.00 | 58.00 | 3,704 |
| 2020-04-02 | 58.00 | 58.00 | 58.00 | 58.00 | 1,984 |
| 2020-04-01 | 58.00 | 58.00 | 58.00 | 58.00 | 31,212 |
| 2020-04-01 | 58.00 | 58.00 | 58.00 | 58.00 | 25,495 |
| 2020-03-31 | 58.00 | 58.00 | 58.00 | 58.00 | 23,436 |
| 2020-03-30 | 59.00 | 59.00 | 58.00 | 59.00 | 14,340 |
| 2020-03-27 | 62.00 | 62.00 | 59.00 | 62.00 | 7,372 |
| 2020-03-26 | 60.50 | 62.00 | 60.50 | 60.50 | 11,808 |
| 2020-03-25 | 58.50 | 60.50 | 57.00 | 58.50 | 48,393 |
| 2020-03-24 | 58.50 | 58.50 | 58.50 | 58.50 | 0 |
| 2020-03-23 | 58.50 | 58.50 | 57.00 | 58.50 | 5,000 |
| 2020-03-20 | 58.50 | 60.50 | 58.50 | 58.50 | 38,904 |
| 2020-03-19 | 59.00 | 59.00 | 59.00 | 59.00 | 20,000 |
| 2020-03-18 | 59.50 | 59.50 | 59.00 | 59.50 | 3,000 |
| 2020-03-17 | 65.00 | 66.50 | 63.50 | 65.00 | 34,118 |
| 2020-03-16 | 69.50 | 69.50 | 67.50 | 69.50 | 7,750 |
| 2020-03-13 | 69.50 | 70.50 | 69.50 | 68.50 | 14,118 |
| 2020-03-12 | 81.00 | 81.00 | 67.50 | 81.00 | 47,818 |
| 2020-03-11 | 86.00 | 86.00 | 82.00 | 86.00 | 32,441 |
| 2020-03-10 | 86.00 | 86.00 | 86.00 | 86.00 | 0 |
| 2020-03-09 | 87.50 | 87.50 | 86.00 | 88.50 | 1,500 |
| 2020-03-06 | 88.50 | 88.50 | 88.50 | 88.50 | 6,546 |
| 2020-03-05 | 88.50 | 88.50 | 88.50 | 88.50 | 4,099 |
| 2020-03-04 | 88.00 | 88.50 | 88.00 | 88.00 | 86,805 |
| 2020-03-03 | 88.50 | 88.50 | 86.50 | 88.50 | 29,684 |
| 2020-03-02 | 88.50 | 88.50 | 88.50 | 88.50 | 3,966 |
| 2020-02-28 | 91.00 | 91.00 | 88.50 | 91.00 | 35,133 |
| 2020-02-27 | 93.50 | 93.50 | 91.00 | 93.50 | 25,559 |
| 2020-02-26 | 93.50 | 93.50 | 93.50 | 93.50 | 6,063 |
| 2020-02-25 | 93.50 | 93.50 | 93.50 | 93.50 | 2,473 |
| 2020-02-24 | 93.50 | 93.50 | 93.50 | 93.50 | 7,470 |
| 2020-02-21 | 93.50 | 93.50 | 93.50 | 93.50 | 31,656 |
| 2020-02-20 | 93.50 | 93.50 | 93.50 | 93.50 | 0 |
| 2020-02-19 | 93.50 | 93.50 | 93.50 | 93.50 | 556 |
| 2020-02-18 | 93.50 | 93.50 | 93.50 | 93.50 | 523 |
| 2020-02-17 | 93.50 | 94.00 | 93.50 | 93.50 | 26,090 |
| 2020-02-14 | 93.50 | 93.50 | 93.50 | 93.50 | 2,946 |
| 2020-02-13 | 93.50 | 93.50 | 93.50 | 93.50 | 5,300 |
| 2020-02-12 | 93.50 | 93.50 | 93.50 | 93.50 | 1,283 |
| 2020-02-11 | 94.00 | 94.00 | 93.50 | 93.50 | 57,481 |
| 2020-02-10 | 94.50 | 94.50 | 94.00 | 94.00 | 29,604 |
| 2020-02-07 | 95.00 | 95.00 | 94.50 | 94.50 | 43,308 |
| 2020-02-06 | 95.00 | 95.00 | 95.00 | 95.00 | 20,494 |
| 2020-02-05 | 95.00 | 95.00 | 95.00 | 95.00 | 8,147 |
| 2020-02-04 | 95.50 | 95.50 | 95.00 | 95.00 | 34,163 |
| 2020-02-03 | 96.50 | 96.50 | 95.50 | 95.50 | 20,066 |
| 2020-01-31 | 97.00 | 97.00 | 96.50 | 97.00 | 11,906 |
| 2020-01-30 | 97.00 | 97.00 | 97.00 | 97.00 | 19,285 |
| 2020-01-29 | 97.00 | 97.00 | 97.00 | 97.00 | 5,901 |
| 2020-01-28 | 97.00 | 97.00 | 97.00 | 97.00 | 6,369 |
| 2020-01-27 | 97.00 | 97.00 | 97.00 | 97.00 | 9,588 |
| 2020-01-24 | 97.00 | 96.00 | 96.00 | 97.00 | 11,000 |
| 2020-01-23 | 97.00 | 97.00 | 97.00 | 97.00 | 44,910 |
| 2020-01-22 | 97.00 | 97.00 | 97.00 | 97.00 | 0 |
| 2020-01-21 | 97.50 | 97.50 | 97.00 | 97.00 | 6,980 |
| 2020-01-20 | 98.00 | 98.00 | 97.50 | 97.50 | 67,919 |
| 2020-01-17 | 98.00 | 98.00 | 98.00 | 98.00 | 6,519 |
| 2020-01-16 | 98.00 | 98.00 | 97.00 | 98.00 | 25,063 |
| 2020-01-15 | 98.00 | 98.00 | 98.00 | 98.00 | 19,501 |
| 2020-01-14 | 98.00 | 98.00 | 98.00 | 98.00 | 75,419 |
| 2020-01-13 | 98.50 | 98.50 | 98.00 | 98.00 | 22,151 |
| 2020-01-10 | 95.00 | 98.50 | 95.00 | 98.50 | 341,839 |
| 2020-01-09 | 95.00 | 95.00 | 95.00 | 95.00 | 6,199 |
| 2020-01-08 | 95.00 | 95.00 | 95.00 | 95.00 | 0 |
| 2020-01-07 | 95.00 | 95.00 | 95.00 | 95.00 | 10,930 |
| 2020-01-06 | 95.00 | 95.00 | 95.00 | 95.00 | 5,000 |
| 2020-01-03 | 94.50 | 95.00 | 94.50 | 95.00 | 40,671 |
| 2020-01-02 | 94.50 | 94.50 | 94.50 | 94.50 | 12,821 |
| 2019-12-31 | 94.50 | 94.50 | 94.50 | 94.50 | 22,592 |
| 2019-12-30 | 94.00 | 94.50 | 94.00 | 94.50 | 1,087 |
| 2019-12-27 | 94.00 | 94.00 | 94.00 | 94.00 | 6,250 |
| 2019-12-24 | 94.00 | 94.00 | 94.00 | 94.00 | 1,000 |
| 2019-12-23 | 94.50 | 94.50 | 94.00 | 94.00 | 15,440 |
| 2019-12-20 | 94.50 | 94.50 | 94.50 | 94.50 | 973 |
| 2019-12-19 | 94.50 | 94.50 | 94.50 | 94.50 | 128,054 |
| 2019-12-18 | 94.50 | 94.50 | 94.50 | 94.50 | 20,732 |
| 2019-12-17 | 94.00 | 94.50 | 94.00 | 94.50 | 36,326 |
| 2019-12-16 | 93.50 | 94.00 | 93.50 | 94.00 | 19,977 |
| 2019-12-13 | 93.50 | 93.50 | 93.50 | 93.50 | 200 |
| 2019-12-12 | 93.50 | 93.50 | 93.50 | 93.50 | 0 |
| 2019-12-11 | 93.50 | 93.50 | 93.50 | 93.50 | 1,630 |
| 2019-12-10 | 94.50 | 94.50 | 93.50 | 93.50 | 15,134 |
| 2019-12-09 | 98.50 | 98.50 | 94.50 | 94.50 | 45,555 |
| 2019-12-06 | 98.50 | 98.50 | 98.50 | 98.50 | 11,000 |
| 2019-12-05 | 98.50 | 98.50 | 98.50 | 98.50 | 3,022 |
| 2019-12-04 | 98.50 | 98.50 | 98.50 | 98.50 | 2,157 |
| 2019-12-03 | 98.50 | 98.50 | 98.50 | 98.50 | 4,200 |
| 2019-12-02 | 100.50 | 100.50 | 98.50 | 98.50 | 132,962 |
| 2019-11-29 | 99.50 | 100.50 | 99.50 | 100.50 | 184,613 |
| 2019-11-28 | 102.50 | 105.50 | 99.50 | 99.50 | 1,151,160 |