Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-23 | 31.00 | 31.00 | 31.00 | 31.00 | 237,252 |
| 2026-06-22 | 31.00 | 31.00 | 31.00 | 31.00 | 744,232 |
| 2026-06-19 | 31.00 | 31.00 | 30.00 | 31.00 | 1,320,531 |
| 2026-06-18 | 28.50 | 31.00 | 31.00 | 31.00 | 1,163,118 |
| 2026-06-17 | 27.00 | 28.50 | 27.00 | 28.50 | 1,164,744 |
| 2026-06-16 | 27.50 | 27.50 | 27.00 | 27.00 | 835,635 |
| 2026-06-15 | 27.25 | 27.50 | 27.25 | 27.50 | 182,670 |
| 2026-06-12 | 27.25 | 27.25 | 27.25 | 27.25 | 265,894 |
| 2026-06-11 | 27.00 | 27.50 | 27.00 | 27.25 | 265,343 |
| 2026-06-10 | 25.50 | 27.00 | 25.50 | 27.00 | 448,193 |
| 2026-06-09 | 26.50 | 26.50 | 25.50 | 25.50 | 821,601 |
| 2026-06-08 | 26.50 | 26.50 | 26.25 | 26.50 | 358,107 |
| 2026-06-05 | 27.25 | 27.25 | 26.50 | 26.50 | 25,430 |
| 2026-06-04 | 27.50 | 27.50 | 27.00 | 27.25 | 371,262 |
| 2026-06-03 | 27.50 | 27.50 | 27.50 | 27.50 | 368,572 |
| 2026-06-02 | 26.00 | 27.60 | 27.40 | 27.40 | 1,843,350 |
| 2026-06-01 | 25.00 | 26.20 | 26.20 | 26.20 | 112,447 |
| 2026-05-29 | 25.00 | 25.00 | 25.00 | 25.00 | 32,622 |
| 2026-05-28 | 25.00 | 25.00 | 25.00 | 25.00 | 15,208 |
| 2026-05-27 | 25.00 | 25.00 | 25.00 | 25.00 | 32,140 |
| 2026-05-26 | 25.00 | 25.00 | 25.00 | 25.00 | 16,205 |
| 2026-05-25 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2026-05-22 | 25.00 | 25.00 | 25.00 | 25.00 | 71,544 |
| 2026-05-21 | 24.50 | 25.00 | 24.50 | 25.00 | 93,348 |
| 2026-05-20 | 24.50 | 24.50 | 24.50 | 24.50 | 372,032 |
| 2026-05-19 | 24.50 | 24.50 | 24.50 | 24.50 | 153,883 |
| 2026-05-18 | 24.50 | 24.50 | 24.50 | 24.50 | 217,571 |
| 2026-05-15 | 24.50 | 24.50 | 24.50 | 24.50 | 124,523 |
| 2026-05-14 | 24.50 | 24.00 | 24.00 | 24.50 | 281,197 |
| 2026-05-13 | 24.50 | 24.50 | 24.40 | 24.50 | 33,598 |
| 2026-05-12 | 24.50 | 25.00 | 24.50 | 24.50 | 132,812 |
| 2026-05-11 | 25.50 | 25.50 | 24.50 | 24.50 | 169,232 |
| 2026-05-08 | 25.25 | 25.50 | 25.25 | 25.50 | 102,934 |
| 2026-05-07 | 24.50 | 25.25 | 24.50 | 25.25 | 452,240 |
| 2026-05-06 | 25.50 | 25.50 | 24.50 | 24.50 | 321,545 |
| 2026-05-05 | 25.00 | 25.50 | 25.00 | 25.50 | 559,884 |
| 2026-05-04 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2026-05-01 | 24.00 | 25.50 | 24.00 | 25.00 | 571,045 |
| 2026-04-30 | 24.00 | 24.00 | 24.00 | 24.00 | 604,823 |
| 2026-04-29 | 24.00 | 24.00 | 24.00 | 24.00 | 145,206 |
| 2026-04-28 | 24.50 | 24.50 | 24.00 | 24.00 | 427,319 |
| 2026-04-27 | 24.50 | 24.50 | 24.50 | 24.50 | 278,687 |
| 2026-04-24 | 25.00 | 24.90 | 24.50 | 24.50 | 156,211 |
| 2026-04-23 | 25.00 | 25.00 | 25.00 | 25.00 | 209,658 |
| 2026-04-22 | 25.00 | 25.00 | 25.00 | 25.00 | 43,574 |
| 2026-04-21 | 23.50 | 25.00 | 23.50 | 25.00 | 707,153 |
| 2026-04-20 | 23.00 | 23.00 | 23.00 | 23.00 | 41,470 |
| 2026-04-17 | 22.50 | 23.00 | 22.50 | 23.00 | 153,507 |
| 2026-04-16 | 22.50 | 22.50 | 22.50 | 22.50 | 307,535 |
| 2026-04-15 | 22.00 | 22.50 | 22.00 | 22.50 | 69,489 |
| 2026-04-14 | 22.00 | 22.70 | 22.70 | 22.70 | 20,148 |
| 2026-04-13 | 21.50 | 22.00 | 22.00 | 22.00 | 69,778 |
| 2026-04-10 | 21.50 | 21.50 | 21.50 | 21.50 | 452,049 |
| 2026-04-09 | 21.50 | 21.50 | 21.50 | 21.50 | 67,911 |
| 2026-04-08 | 20.50 | 21.50 | 20.50 | 21.50 | 209,179 |
| 2026-04-07 | 20.50 | 20.50 | 20.50 | 20.50 | 154,136 |
| 2026-04-06 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2026-04-03 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2026-04-02 | 20.50 | 20.50 | 20.00 | 20.50 | 82,869 |
| 2026-04-01 | 20.00 | 20.50 | 20.00 | 20.50 | 750,647 |
| 2026-03-31 | 20.50 | 20.50 | 19.50 | 19.50 | 77,855 |
| 2026-03-30 | 20.50 | 20.50 | 20.50 | 20.50 | 535,438 |
| 2026-03-27 | 20.50 | 20.50 | 20.50 | 20.50 | 174,807 |
| 2026-03-26 | 21.00 | 21.20 | 21.20 | 21.20 | 348,430 |
| 2026-03-25 | 21.00 | 21.00 | 21.00 | 21.00 | 605,530 |
| 2026-03-24 | 21.00 | 21.00 | 21.00 | 21.00 | 258,282 |
| 2026-03-23 | 21.50 | 21.50 | 21.00 | 21.00 | 100,717 |
| 2026-03-20 | 21.50 | 21.50 | 21.50 | 21.50 | 65,849 |
| 2026-03-19 | 22.50 | 22.50 | 21.50 | 21.50 | 109,028 |
| 2026-03-18 | 22.50 | 22.50 | 22.50 | 22.50 | 1,080,830 |
| 2026-03-17 | 22.50 | 22.00 | 22.00 | 22.00 | 293,493 |
| 2026-03-16 | 22.50 | 22.50 | 22.50 | 22.50 | 41,622 |
| 2026-03-13 | 22.50 | 22.50 | 22.50 | 22.50 | 100,680 |
| 2026-03-12 | 22.50 | 22.50 | 22.50 | 22.50 | 134,353 |
| 2026-03-11 | 22.50 | 22.50 | 22.50 | 22.50 | 76,159 |
| 2026-03-10 | 22.50 | 22.50 | 22.50 | 22.50 | 167,339 |
| 2026-03-09 | 24.00 | 24.00 | 22.50 | 22.50 | 554,292 |
| 2026-03-06 | 24.00 | 24.00 | 24.00 | 24.00 | 141,134 |
| 2026-03-05 | 24.00 | 24.00 | 24.00 | 24.00 | 32,193 |
| 2026-03-04 | 24.00 | 24.00 | 24.00 | 24.00 | 3,126 |
| 2026-03-03 | 24.50 | 24.50 | 24.00 | 24.00 | 187,974 |
| 2026-03-02 | 24.50 | 24.50 | 24.50 | 24.50 | 2,310 |
| 2026-02-27 | 24.00 | 24.50 | 24.00 | 24.50 | 118,361 |
| 2026-02-26 | 24.00 | 24.00 | 24.00 | 24.00 | 64,628 |
| 2026-02-25 | 24.00 | 24.00 | 24.00 | 24.00 | 50,658 |
| 2026-02-24 | 24.00 | 24.00 | 24.00 | 24.00 | 17,851 |
| 2026-02-23 | 24.50 | 24.50 | 24.00 | 24.50 | 387,778 |
| 2026-02-20 | 25.00 | 25.00 | 24.50 | 24.50 | 172,517 |
| 2026-02-19 | 25.00 | 25.00 | 25.00 | 25.00 | 3,244,256 |
| 2026-02-18 | 25.00 | 25.00 | 25.00 | 25.00 | 2,997 |
| 2026-02-17 | 25.00 | 25.00 | 25.00 | 25.00 | 62,354 |
| 2026-02-16 | 25.00 | 25.00 | 25.00 | 25.00 | 15,836 |
| 2026-02-13 | 24.50 | 25.40 | 25.00 | 25.00 | 168,517 |
| 2026-02-12 | 24.50 | 24.50 | 24.50 | 24.50 | 40,111 |
| 2026-02-11 | 24.50 | 24.50 | 24.50 | 24.50 | 138,246 |
| 2026-02-10 | 24.50 | 24.50 | 24.50 | 24.50 | 44,252 |
| 2026-02-09 | 25.00 | 25.00 | 24.50 | 24.50 | 53,295 |
| 2026-02-06 | 24.50 | 25.00 | 24.50 | 25.00 | 61,690 |
| 2026-02-05 | 24.50 | 24.50 | 24.50 | 24.50 | 6,180,071 |
| 2026-02-04 | 24.50 | 25.00 | 24.50 | 24.50 | 491,435 |
| 2026-02-03 | 25.00 | 25.00 | 24.50 | 24.50 | 56,571 |
| 2026-02-02 | 25.00 | 25.00 | 25.00 | 25.00 | 169,862 |
| 2026-01-30 | 25.00 | 25.00 | 24.20 | 25.00 | 1,368,050 |
| 2026-01-29 | 24.50 | 23.80 | 23.80 | 24.50 | 121,980 |
| 2026-01-28 | 25.50 | 25.50 | 24.50 | 24.50 | 1,570,885 |
| 2026-01-27 | 26.50 | 26.50 | 25.50 | 25.50 | 116,483 |
| 2026-01-26 | 26.50 | 26.50 | 26.50 | 26.50 | 194,079 |
| 2026-01-23 | 26.50 | 26.50 | 26.50 | 26.50 | 108,158 |
| 2026-01-22 | 26.50 | 26.50 | 26.50 | 26.50 | 41,135 |
| 2026-01-21 | 27.00 | 27.00 | 26.50 | 26.50 | 257,318 |
| 2026-01-20 | 28.00 | 28.00 | 27.00 | 27.00 | 396,144 |
| 2026-01-19 | 27.00 | 28.00 | 27.00 | 28.00 | 442,029 |
| 2026-01-16 | 26.00 | 27.00 | 26.00 | 27.00 | 314,131 |
| 2026-01-15 | 26.00 | 27.00 | 25.50 | 27.00 | 370,974 |
| 2026-01-14 | 25.00 | 25.00 | 25.00 | 25.00 | 179,391 |
| 2026-01-13 | 25.00 | 25.00 | 25.00 | 25.00 | 25,774 |
| 2026-01-12 | 25.00 | 25.00 | 25.00 | 25.00 | 178,496 |
| 2026-01-09 | 23.00 | 25.50 | 23.00 | 25.00 | 383,836 |
| 2026-01-08 | 22.00 | 23.00 | 22.00 | 23.00 | 153,007 |
| 2026-01-07 | 22.00 | 22.00 | 22.00 | 22.00 | 125,823 |
| 2026-01-06 | 22.00 | 22.00 | 22.00 | 22.00 | 148,102 |
| 2026-01-05 | 22.00 | 22.00 | 22.00 | 22.00 | 153,593 |
| 2026-01-02 | 22.00 | 22.00 | 22.00 | 22.00 | 118,960 |
| 2026-01-01 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
| 2025-12-31 | 22.00 | 22.00 | 22.00 | 22.00 | 91,114 |
| 2025-12-30 | 22.00 | 22.00 | 22.00 | 22.00 | 5,254 |
| 2025-12-29 | 22.00 | 22.00 | 22.00 | 22.00 | 155,894 |
| 2025-12-26 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
| 2025-12-25 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
| 2025-12-24 | 22.00 | 22.00 | 22.00 | 22.00 | 156,218 |
| 2025-12-23 | 22.00 | 22.00 | 22.00 | 22.00 | 4,832 |
| 2025-12-22 | 22.00 | 22.00 | 22.00 | 22.00 | 119,600 |
| 2025-12-19 | 22.00 | 22.00 | 22.00 | 22.00 | 70,318 |
| 2025-12-18 | 22.00 | 22.00 | 22.00 | 22.00 | 157,696 |
| 2025-12-17 | 22.00 | 22.00 | 22.00 | 22.00 | 14,611 |
| 2025-12-16 | 22.00 | 22.00 | 22.00 | 22.00 | 76,154 |
| 2025-12-15 | 22.00 | 22.00 | 22.00 | 22.00 | 131,636 |
| 2025-12-12 | 22.00 | 22.00 | 22.00 | 22.00 | 68,872 |
| 2025-12-11 | 22.00 | 22.00 | 22.00 | 22.00 | 184,544 |
| 2025-12-10 | 22.50 | 22.50 | 22.00 | 22.00 | 123,036 |
| 2025-12-09 | 21.50 | 22.50 | 21.50 | 22.50 | 128,480 |
| 2025-12-08 | 22.50 | 22.50 | 21.50 | 21.50 | 610,208 |
| 2025-12-05 | 22.50 | 22.50 | 22.50 | 22.50 | 126,765 |
| 2025-12-04 | 22.50 | 22.50 | 22.50 | 22.50 | 207,779 |
| 2025-12-03 | 22.80 | 22.80 | 22.50 | 22.50 | 222,523 |
| 2025-12-02 | 23.10 | 23.10 | 22.80 | 22.80 | 150,611 |
| 2025-12-01 | 23.30 | 23.30 | 23.30 | 23.30 | 32,598 |
| 2025-11-28 | 23.10 | 23.40 | 23.10 | 23.40 | 416,699 |
| 2025-11-27 | 22.50 | 23.00 | 22.50 | 23.00 | 372,810 |
| 2025-11-26 | 22.50 | 22.50 | 22.50 | 22.50 | 950,717 |
| 2025-11-25 | 23.50 | 22.80 | 22.80 | 22.80 | 2,337,462 |
| 2025-11-24 | 24.50 | 24.50 | 23.50 | 23.50 | 326,517 |
| 2025-11-21 | 24.50 | 24.50 | 24.50 | 24.50 | 234,042 |
| 2025-11-20 | 24.50 | 24.60 | 24.60 | 24.60 | 261,279 |
| 2025-11-19 | 26.00 | 26.00 | 24.50 | 24.50 | 1,355,426 |
| 2025-11-18 | 27.00 | 28.00 | 27.00 | 28.00 | 364,983 |
| 2025-11-17 | 27.00 | 27.00 | 27.00 | 27.00 | 121,227 |
| 2025-11-14 | 27.50 | 27.50 | 26.50 | 27.40 | 395,029 |
| 2025-11-13 | 27.50 | 27.50 | 27.40 | 27.40 | 134,135 |
| 2025-11-12 | 28.00 | 28.00 | 27.50 | 27.50 | 43,000 |
| 2025-11-11 | 28.00 | 28.00 | 28.00 | 28.00 | 105,717 |
| 2025-11-10 | 27.50 | 28.00 | 27.50 | 28.00 | 317,996 |
| 2025-11-07 | 26.50 | 27.50 | 26.50 | 27.50 | 257,322 |
| 2025-11-06 | 26.00 | 26.50 | 26.00 | 26.50 | 415,037 |
| 2025-11-05 | 26.00 | 27.60 | 26.00 | 26.00 | 256,943 |
| 2025-11-04 | 26.00 | 26.00 | 26.00 | 26.00 | 102,047 |
| 2025-11-03 | 26.00 | 26.00 | 26.00 | 26.00 | 18,444 |
| 2025-10-31 | 26.00 | 27.00 | 26.00 | 26.00 | 55,301 |
| 2025-10-30 | 26.00 | 26.00 | 26.00 | 26.00 | 9,004 |
| 2025-10-29 | 26.00 | 27.00 | 25.50 | 26.00 | 422,181 |
| 2025-10-28 | 26.00 | 26.00 | 26.00 | 26.00 | 175,333 |
| 2025-10-27 | 26.00 | 26.00 | 26.00 | 26.00 | 250,499 |
| 2025-10-24 | 25.50 | 26.00 | 25.50 | 26.00 | 113,252 |
| 2025-10-23 | 25.50 | 25.50 | 25.50 | 25.50 | 293,810 |
| 2025-10-22 | 25.00 | 25.40 | 25.40 | 25.40 | 300,220 |
| 2025-10-21 | 25.50 | 26.60 | 25.00 | 25.00 | 370,148 |
| 2025-10-20 | 25.50 | 25.50 | 25.50 | 25.50 | 53,536 |
| 2025-10-17 | 27.00 | 27.00 | 24.50 | 25.50 | 721,727 |
| 2025-10-16 | 27.00 | 27.00 | 27.00 | 27.00 | 113,305 |
| 2025-10-15 | 26.50 | 27.20 | 27.00 | 27.00 | 247,387 |
| 2025-10-14 | 27.50 | 27.50 | 26.50 | 26.50 | 115,591 |
| 2025-10-13 | 28.00 | 28.00 | 27.50 | 27.50 | 104,988 |
| 2025-10-10 | 27.50 | 27.20 | 27.20 | 27.20 | 52,479 |
| 2025-10-09 | 28.20 | 28.20 | 27.50 | 27.50 | 554,554 |
| 2025-10-08 | 28.20 | 28.20 | 28.20 | 28.20 | 180,777 |
| 2025-10-07 | 28.00 | 28.20 | 28.00 | 28.20 | 367,995 |
| 2025-10-06 | 28.00 | 28.50 | 27.00 | 28.00 | 538,936 |
| 2025-10-03 | 26.50 | 28.00 | 26.50 | 27.00 | 338,016 |
| 2025-10-02 | 27.00 | 27.00 | 26.50 | 26.50 | 201,796 |
| 2025-10-01 | 27.00 | 27.00 | 27.00 | 27.00 | 79,350 |
| 2025-09-30 | 27.00 | 27.10 | 27.00 | 27.00 | 179,242 |
| 2025-09-29 | 27.00 | 27.60 | 27.00 | 27.60 | 150,012 |
| 2025-09-26 | 27.00 | 27.00 | 27.00 | 27.00 | 27,740 |
| 2025-09-25 | 27.00 | 27.00 | 27.00 | 27.00 | 27,887 |
| 2025-09-24 | 27.00 | 27.00 | 27.00 | 27.00 | 34,052 |
| 2025-09-23 | 27.00 | 27.00 | 25.50 | 27.00 | 2,816,658 |
| 2025-09-22 | 27.00 | 28.20 | 28.20 | 28.20 | 33,641 |
| 2025-09-19 | 27.50 | 27.50 | 27.00 | 27.00 | 109,532 |
| 2025-09-18 | 28.00 | 28.00 | 27.00 | 27.00 | 205,148 |
| 2025-09-17 | 28.00 | 28.00 | 27.00 | 28.00 | 57,335 |
| 2025-09-16 | 28.00 | 28.00 | 28.00 | 28.00 | 422,490 |
| 2025-09-15 | 28.00 | 28.00 | 28.00 | 28.00 | 896,014 |
| 2025-09-12 | 28.00 | 28.00 | 28.00 | 28.00 | 78,268 |
| 2025-09-11 | 28.00 | 28.40 | 28.00 | 28.00 | 510,870 |
| 2025-09-10 | 27.50 | 28.00 | 27.50 | 28.00 | 328,970 |
| 2025-09-09 | 27.50 | 28.50 | 27.40 | 27.50 | 1,813,842 |
| 2025-09-08 | 24.50 | 27.60 | 27.60 | 27.60 | 663,169 |
| 2025-09-05 | 24.50 | 25.00 | 24.50 | 24.50 | 47,234 |
| 2025-09-04 | 24.50 | 24.50 | 24.50 | 24.50 | 34,520 |
| 2025-09-03 | 24.50 | 24.50 | 24.50 | 24.50 | 25,293 |
| 2025-09-02 | 24.50 | 25.60 | 25.60 | 25.60 | 50,787 |
| 2025-09-01 | 24.50 | 25.60 | 23.50 | 24.50 | 318,814 |
| 2025-08-29 | 24.50 | 25.60 | 25.00 | 25.00 | 61,925 |
| 2025-08-28 | 25.00 | 25.00 | 24.50 | 24.50 | 267,363 |
| 2025-08-27 | 25.50 | 25.00 | 24.60 | 25.00 | 430,617 |
| 2025-08-26 | 25.50 | 25.50 | 25.50 | 25.50 | 37,053 |
| 2025-08-25 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2025-08-22 | 25.50 | 25.50 | 25.50 | 25.50 | 25,735 |
| 2025-08-21 | 25.50 | 25.50 | 25.50 | 25.50 | 58,703 |
| 2025-08-20 | 25.50 | 25.50 | 25.50 | 25.50 | 245,718 |
| 2025-08-19 | 26.00 | 26.00 | 25.50 | 25.50 | 143,274 |
| 2025-08-18 | 26.00 | 26.00 | 26.00 | 26.00 | 105,752 |
| 2025-08-15 | 26.00 | 26.00 | 26.00 | 26.00 | 164,241 |
| 2025-08-14 | 26.00 | 26.00 | 26.00 | 26.00 | 28,735 |
| 2025-08-13 | 26.00 | 26.00 | 26.00 | 26.00 | 155,754 |
| 2025-08-12 | 25.50 | 26.60 | 26.60 | 26.60 | 73,082 |
| 2025-08-11 | 27.00 | 27.00 | 25.50 | 25.50 | 678,493 |
| 2025-08-08 | 25.50 | 27.00 | 26.20 | 27.00 | 2,327,737 |
| 2025-08-07 | 25.00 | 26.00 | 25.50 | 25.50 | 1,448,787 |
| 2025-08-06 | 25.00 | 25.00 | 25.00 | 25.00 | 24,350 |
| 2025-08-05 | 24.50 | 25.00 | 24.50 | 25.00 | 75,841 |
| 2025-08-04 | 24.50 | 24.50 | 24.50 | 24.50 | 49,240 |
| 2025-08-01 | 24.50 | 24.50 | 24.50 | 24.50 | 120,293 |
| 2025-07-31 | 25.00 | 25.00 | 24.50 | 24.50 | 98,435 |
| 2025-07-30 | 25.50 | 25.50 | 25.00 | 25.00 | 60,293 |
| 2025-07-29 | 25.50 | 25.50 | 25.50 | 25.50 | 68,934 |
| 2025-07-28 | 25.50 | 25.50 | 25.50 | 25.50 | 211,489 |
| 2025-07-25 | 25.50 | 25.50 | 25.50 | 25.50 | 286,635 |
| 2025-07-24 | 25.50 | 25.50 | 25.50 | 25.50 | 18,966 |
| 2025-07-23 | 25.50 | 25.50 | 25.50 | 25.50 | 66,387 |
| 2025-07-22 | 25.50 | 25.50 | 25.50 | 25.50 | 19,488 |
| 2025-07-21 | 25.50 | 25.50 | 25.50 | 25.50 | 135,754 |
| 2025-07-18 | 25.70 | 25.70 | 25.50 | 25.50 | 548,822 |
| 2025-07-17 | 25.70 | 25.70 | 25.70 | 25.70 | 2,144,045 |
| 2025-07-16 | 26.00 | 27.00 | 27.00 | 27.00 | 302,036 |
| 2025-07-15 | 25.00 | 25.50 | 25.00 | 25.50 | 395,354 |
| 2025-07-14 | 24.00 | 25.00 | 23.60 | 25.00 | 960,092 |
| 2025-07-11 | 23.50 | 24.00 | 23.50 | 24.00 | 272,565 |
| 2025-07-10 | 23.50 | 23.50 | 23.50 | 23.50 | 61,251 |
| 2025-07-09 | 23.50 | 23.50 | 23.50 | 23.50 | 4,246 |
| 2025-07-08 | 23.50 | 23.50 | 23.50 | 23.50 | 60,266 |
| 2025-07-07 | 24.00 | 24.00 | 24.00 | 24.00 | 28,369 |
| 2025-07-04 | 23.50 | 24.40 | 23.50 | 24.00 | 83,424 |
| 2025-07-03 | 23.50 | 23.50 | 23.50 | 23.50 | 54,333 |
| 2025-07-02 | 23.50 | 23.50 | 23.00 | 23.50 | 327,099 |
| 2025-07-01 | 23.50 | 23.50 | 23.50 | 23.50 | 573 |
| 2025-06-30 | 24.00 | 24.00 | 23.50 | 23.50 | 283,764 |
| 2025-06-27 | 23.00 | 24.50 | 23.60 | 24.00 | 651,569 |
| 2025-06-26 | 22.50 | 22.00 | 22.00 | 22.00 | 112,518 |
| 2025-06-25 | 22.50 | 22.50 | 22.50 | 22.50 | 225,047 |
| 2025-06-24 | 22.50 | 22.50 | 22.50 | 22.50 | 29,464 |
| 2025-06-23 | 22.50 | 22.50 | 22.50 | 22.50 | 30,402 |
| 2025-06-20 | 22.50 | 22.50 | 22.50 | 22.50 | 30,257 |
| 2025-06-19 | 22.50 | 22.50 | 22.50 | 22.50 | 14,283 |
| 2025-06-18 | 22.50 | 22.50 | 22.50 | 22.50 | 35,441 |
| 2025-06-17 | 22.50 | 22.50 | 22.50 | 22.50 | 25,415 |
| 2025-06-16 | 22.50 | 22.50 | 22.50 | 22.50 | 76,878 |
| 2025-06-13 | 22.50 | 22.50 | 22.50 | 22.50 | 65,961 |
| 2025-06-12 | 23.00 | 23.00 | 22.50 | 22.50 | 109,432 |
| 2025-06-11 | 23.50 | 23.50 | 23.00 | 23.00 | 16,465 |
| 2025-06-10 | 23.50 | 23.50 | 23.50 | 23.50 | 299,788 |
| 2025-06-09 | 23.50 | 24.20 | 24.20 | 23.50 | 104,103 |
| 2025-06-06 | 23.50 | 23.50 | 23.50 | 23.50 | 208,288 |
| 2025-06-05 | 23.50 | 23.50 | 23.50 | 23.50 | 239,635 |
| 2025-06-04 | 24.00 | 24.00 | 23.50 | 23.50 | 318,826 |
| 2025-06-03 | 24.00 | 24.00 | 24.00 | 24.00 | 223,399 |
| 2025-06-02 | 24.50 | 25.00 | 24.00 | 24.00 | 128,290 |
| 2025-05-30 | 24.00 | 24.50 | 24.00 | 24.50 | 514,823 |
| 2025-05-29 | 24.00 | 24.00 | 24.00 | 24.00 | 103,855 |
| 2025-05-28 | 24.00 | 24.00 | 24.00 | 24.00 | 259,817 |
| 2025-05-27 | 22.00 | 24.00 | 22.00 | 24.00 | 815,658 |
| 2025-05-26 | 21.60 | 21.60 | 21.60 | 21.60 | 0 |
| 2025-05-23 | 21.20 | 22.00 | 21.50 | 21.60 | 410,875 |
| 2025-05-22 | 21.10 | 21.20 | 21.00 | 21.20 | 412,275 |
| 2025-05-21 | 19.75 | 21.20 | 19.75 | 21.20 | 1,944,755 |
| 2025-05-20 | 19.50 | 19.60 | 19.50 | 19.60 | 8,076 |
| 2025-05-19 | 19.90 | 19.90 | 19.90 | 19.50 | 79,591 |
| 2025-05-16 | 19.50 | 19.50 | 19.50 | 19.50 | 4,653,970 |
| 2025-05-15 | 19.50 | 19.50 | 19.50 | 19.50 | 205,188 |
| 2025-05-14 | 19.50 | 19.50 | 19.50 | 19.50 | 250,452 |
| 2025-05-13 | 19.50 | 19.50 | 19.50 | 19.50 | 866,232 |
| 2025-05-12 | 19.25 | 19.50 | 19.50 | 19.50 | 832,305 |
| 2025-05-09 | 19.00 | 19.25 | 19.00 | 19.25 | 170,502 |
| 2025-05-08 | 19.00 | 19.50 | 19.00 | 19.00 | 199,678 |
| 2025-05-07 | 19.00 | 19.00 | 19.00 | 19.00 | 233,152 |
| 2025-05-06 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2025-05-05 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2025-05-02 | 19.00 | 19.00 | 19.00 | 19.00 | 48,089 |
| 2025-05-01 | 19.00 | 19.00 | 19.00 | 19.00 | 8,671 |
| 2025-04-30 | 18.75 | 19.00 | 18.75 | 19.00 | 1,379,505 |
| 2025-04-29 | 18.75 | 18.75 | 18.50 | 18.75 | 79,066 |
| 2025-04-28 | 18.75 | 19.00 | 19.00 | 19.00 | 552,748 |
| 2025-04-25 | 18.75 | 19.00 | 18.50 | 18.75 | 61,071 |
| 2025-04-24 | 18.75 | 19.00 | 18.90 | 18.90 | 287,072 |
| 2025-04-23 | 18.75 | 18.75 | 18.50 | 18.75 | 15,254 |
| 2025-04-22 | 17.75 | 19.00 | 17.75 | 18.75 | 564,087 |
| 2025-04-21 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| 2025-04-18 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| 2025-04-17 | 17.75 | 17.75 | 17.75 | 17.75 | 93,041 |
| 2025-04-16 | 18.20 | 18.20 | 17.00 | 17.75 | 211,805 |
| 2025-04-15 | 17.25 | 18.00 | 17.25 | 17.75 | 254,800 |
| 2025-04-14 | 17.00 | 17.25 | 17.00 | 17.25 | 52,876 |
| 2025-04-11 | 17.00 | 17.00 | 17.00 | 17.00 | 37,314 |
| 2025-04-10 | 17.00 | 17.00 | 16.20 | 17.00 | 52,517 |
| 2025-04-09 | 17.00 | 17.00 | 17.00 | 17.00 | 505,061 |
| 2025-04-08 | 17.00 | 17.25 | 17.00 | 17.25 | 68,375 |
| 2025-04-07 | 17.00 | 17.00 | 17.00 | 17.00 | 2,314 |
| 2025-04-04 | 17.00 | 17.00 | 17.00 | 17.00 | 276,141 |
| 2025-04-03 | 17.00 | 17.00 | 17.00 | 17.00 | 111,943 |
| 2025-04-02 | 17.00 | 17.00 | 17.00 | 17.00 | 504,530 |
| 2025-04-01 | 17.25 | 17.25 | 16.75 | 17.00 | 2,750,571 |
| 2025-03-31 | 17.25 | 17.25 | 17.25 | 17.25 | 89,403 |
| 2025-03-28 | 18.25 | 18.25 | 17.25 | 17.25 | 146,920 |
| 2025-03-27 | 18.25 | 18.25 | 18.25 | 18.25 | 18,621 |
| 2025-03-26 | 18.25 | 18.25 | 18.25 | 18.25 | 197,654 |
| 2025-03-25 | 18.50 | 18.50 | 18.25 | 18.25 | 897,248 |
| 2025-03-24 | 18.50 | 18.50 | 18.50 | 18.50 | 233,509 |
| 2025-03-21 | 18.50 | 18.50 | 18.50 | 18.50 | 75,858 |
| 2025-03-20 | 18.50 | 18.50 | 18.40 | 18.50 | 46,411 |
| 2025-03-19 | 18.50 | 18.50 | 18.50 | 18.50 | 167,852 |
| 2025-03-18 | 18.50 | 18.50 | 18.50 | 18.50 | 9 |
| 2025-03-17 | 18.50 | 18.50 | 18.50 | 18.50 | 40,001 |
| 2025-03-14 | 18.50 | 19.20 | 18.50 | 18.50 | 7,734 |
| 2025-03-13 | 19.40 | 19.40 | 18.50 | 18.50 | 24,004 |
| 2025-03-12 | 19.40 | 19.40 | 19.40 | 19.40 | 75,152 |
| 2025-03-11 | 19.40 | 19.40 | 19.40 | 19.40 | 113,046 |
| 2025-03-10 | 19.50 | 19.50 | 19.40 | 19.40 | 229,499 |
| 2025-03-07 | 19.50 | 19.50 | 19.50 | 19.50 | 13,412 |
| 2025-03-06 | 19.50 | 19.50 | 19.50 | 19.50 | 1,473,063 |
| 2025-03-05 | 19.50 | 19.50 | 19.50 | 19.50 | 100,000 |
| 2025-03-04 | 19.40 | 19.50 | 19.40 | 19.50 | 40,097 |
| 2025-03-03 | 19.50 | 19.50 | 19.50 | 19.50 | 26 |
| 2025-02-28 | 19.50 | 19.50 | 19.50 | 19.50 | 208,658 |
| 2025-02-27 | 19.50 | 19.50 | 19.50 | 19.50 | 102 |
| 2025-02-26 | 19.50 | 19.50 | 19.50 | 19.50 | 20,461 |
| 2025-02-25 | 19.50 | 19.50 | 19.50 | 19.50 | 4,541 |
| 2025-02-24 | 19.40 | 20.00 | 19.40 | 19.50 | 248,933 |
| 2025-02-21 | 19.40 | 19.40 | 19.40 | 19.40 | 133,316 |
| 2025-02-20 | 18.50 | 20.00 | 20.00 | 20.00 | 133,335 |
| 2025-02-19 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
| 2025-02-18 | 18.50 | 19.40 | 18.50 | 18.50 | 77,927 |
| 2025-02-17 | 18.50 | 19.00 | 19.00 | 19.00 | 180,510 |
| 2025-02-14 | 18.50 | 19.00 | 18.50 | 18.50 | 37,770 |
| 2025-02-13 | 19.50 | 19.90 | 18.10 | 18.50 | 649,179 |
| 2025-02-12 | 19.50 | 19.50 | 19.50 | 19.50 | 86,739 |
| 2025-02-11 | 19.50 | 19.50 | 19.50 | 19.50 | 1,116,780 |
| 2025-02-10 | 19.50 | 20.00 | 20.00 | 20.00 | 674,923 |
| 2025-02-07 | 19.25 | 19.50 | 19.25 | 19.25 | 111,483 |
| 2025-02-06 | 19.25 | 19.50 | 19.25 | 19.25 | 31,381 |
| 2025-02-05 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
| 2025-02-04 | 19.25 | 19.25 | 19.25 | 19.25 | 36,483 |
| 2025-02-03 | 19.25 | 19.25 | 19.25 | 19.25 | 32,580 |
| 2025-01-31 | 18.75 | 19.25 | 19.00 | 19.25 | 113,826 |
| 2025-01-30 | 19.25 | 19.25 | 19.25 | 19.25 | 15,000 |
| 2025-01-29 | 19.25 | 19.25 | 19.25 | 19.25 | 53,507 |
| 2025-01-28 | 19.25 | 19.25 | 18.60 | 19.25 | 52,600 |
| 2025-01-27 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
| 2025-01-24 | 18.75 | 19.25 | 18.75 | 19.25 | 44,183 |
| 2025-01-23 | 19.00 | 19.00 | 18.75 | 18.75 | 45,787 |
| 2025-01-22 | 18.75 | 18.75 | 18.75 | 18.75 | 37,701 |
| 2025-01-21 | 18.75 | 18.75 | 18.75 | 18.75 | 74,700 |
| 2025-01-20 | 18.75 | 18.75 | 18.75 | 18.75 | 83,087 |
| 2025-01-17 | 18.75 | 19.00 | 18.75 | 18.75 | 247,524 |
| 2025-01-16 | 19.80 | 19.00 | 18.75 | 19.00 | 412,402 |
| 2025-01-15 | 19.80 | 19.80 | 19.80 | 19.80 | 150,381 |
| 2025-01-14 | 19.80 | 18.60 | 18.60 | 18.60 | 99,371 |
| 2025-01-13 | 20.50 | 20.50 | 19.80 | 19.80 | 171,412 |
| 2025-01-10 | 19.80 | 20.50 | 19.80 | 20.50 | 241,142 |
| 2025-01-09 | 19.80 | 19.80 | 19.80 | 19.80 | 77,170 |
| 2025-01-08 | 20.00 | 20.00 | 19.50 | 19.80 | 522,622 |
| 2025-01-07 | 18.75 | 19.00 | 18.75 | 19.00 | 55,929 |
| 2025-01-06 | 18.75 | 18.75 | 18.75 | 18.75 | 212,981 |
| 2025-01-03 | 18.50 | 18.75 | 18.50 | 18.75 | 45,952 |
| 2025-01-02 | 18.50 | 18.50 | 18.50 | 18.50 | 26,189 |
| 2025-01-01 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
| 2024-12-31 | 18.00 | 18.50 | 18.00 | 18.50 | 1,808,716 |
| 2024-12-30 | 17.75 | 18.00 | 17.75 | 18.00 | 407,580 |
| 2024-12-27 | 17.00 | 17.75 | 17.00 | 17.75 | 76,260 |
| 2024-12-26 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-12-25 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-12-24 | 17.00 | 17.00 | 17.00 | 17.00 | 9 |
| 2024-12-23 | 16.25 | 17.00 | 16.25 | 17.00 | 127,301 |
| 2024-12-20 | 16.25 | 16.25 | 16.25 | 16.25 | 46,189 |
| 2024-12-19 | 17.00 | 16.90 | 16.90 | 16.25 | 210,365 |
| 2024-12-18 | 16.50 | 17.00 | 16.50 | 17.00 | 133,098 |
| 2024-12-17 | 16.50 | 16.50 | 16.50 | 16.50 | 283,756 |
| 2024-12-16 | 16.50 | 16.75 | 16.50 | 16.50 | 137,243 |
| 2024-12-13 | 16.00 | 16.75 | 16.00 | 16.50 | 1,725,401 |
| 2024-12-12 | 16.00 | 16.00 | 16.00 | 16.00 | 736,562 |
| 2024-12-11 | 16.25 | 16.25 | 15.75 | 16.00 | 125,181 |
| 2024-12-10 | 17.25 | 17.00 | 16.25 | 16.25 | 358,863 |
| 2024-12-09 | 17.25 | 17.25 | 17.25 | 17.25 | 26,013 |
| 2024-12-06 | 15.75 | 17.25 | 15.75 | 17.25 | 574,738 |
| 2024-12-05 | 15.25 | 15.50 | 14.70 | 15.50 | 4,704,719 |
| 2024-12-04 | 15.25 | 15.50 | 15.25 | 15.25 | 66,259 |
| 2024-12-03 | 15.25 | 15.25 | 15.25 | 15.25 | 74,414 |
| 2024-12-02 | 15.50 | 15.50 | 15.25 | 15.25 | 114,635 |
| 2024-11-29 | 15.50 | 15.50 | 15.50 | 15.50 | 39,539 |
| 2024-11-28 | 15.25 | 15.50 | 15.25 | 15.50 | 214,114 |
| 2024-11-27 | 16.25 | 15.60 | 15.20 | 15.25 | 401,232 |
| 2024-11-26 | 16.25 | 16.25 | 16.25 | 16.25 | 693 |
| 2024-11-25 | 16.25 | 16.25 | 16.25 | 16.25 | 4,927 |
| 2024-11-22 | 16.00 | 16.25 | 16.00 | 16.25 | 39,912 |
| 2024-11-21 | 15.75 | 15.75 | 15.25 | 15.50 | 25,000 |
| 2024-11-20 | 16.25 | 16.25 | 15.75 | 16.00 | 147,987 |
| 2024-11-19 | 16.50 | 16.50 | 16.50 | 16.50 | 364,766 |
| 2024-11-18 | 16.75 | 16.50 | 16.20 | 16.50 | 94,358 |
| 2024-11-15 | 16.00 | 16.75 | 16.00 | 16.75 | 526,244 |
| 2024-11-14 | 16.00 | 16.80 | 16.00 | 16.00 | 8,310 |
| 2024-11-13 | 16.00 | 16.00 | 16.00 | 16.00 | 24,338 |
| 2024-11-12 | 16.00 | 16.00 | 16.00 | 16.00 | 3,245 |
| 2024-11-11 | 16.00 | 16.00 | 16.00 | 16.00 | 29,149 |
| 2024-11-08 | 16.00 | 16.00 | 16.00 | 16.00 | 21,188 |
| 2024-11-07 | 16.00 | 16.00 | 16.00 | 16.00 | 88,103 |
| 2024-11-06 | 16.00 | 16.50 | 16.50 | 16.50 | 95,623 |
| 2024-11-05 | 16.00 | 16.00 | 16.00 | 16.00 | 132,006 |
| 2024-11-04 | 16.00 | 16.00 | 16.00 | 16.00 | 231,521 |
| 2024-11-01 | 16.00 | 16.00 | 16.00 | 16.00 | 50,415 |
| 2024-10-31 | 16.00 | 16.00 | 16.00 | 16.00 | 10,169 |
| 2024-10-30 | 15.75 | 16.00 | 15.75 | 16.00 | 862,765 |
| 2024-10-29 | 16.25 | 16.00 | 16.00 | 16.00 | 120,974 |
| 2024-10-28 | 16.50 | 16.50 | 16.25 | 16.25 | 27,728 |
| 2024-10-25 | 16.75 | 16.75 | 16.50 | 16.50 | 18,511,918 |
| 2024-10-24 | 16.75 | 16.75 | 16.75 | 16.75 | 10 |
| 2024-10-23 | 16.75 | 16.75 | 16.50 | 16.75 | 558,461 |
| 2024-10-22 | 16.75 | 16.75 | 16.75 | 16.75 | 26,675 |
| 2024-10-21 | 17.50 | 17.50 | 16.50 | 16.75 | 243,667 |
| 2024-10-18 | 17.50 | 17.50 | 17.50 | 17.50 | 2,749 |
| 2024-10-17 | 17.25 | 17.75 | 17.25 | 17.50 | 508,416 |
| 2024-10-16 | 17.25 | 16.70 | 16.70 | 16.70 | 27,685 |
| 2024-10-15 | 17.50 | 17.50 | 17.00 | 17.00 | 2,231 |
| 2024-10-14 | 16.75 | 17.25 | 16.75 | 17.25 | 14,839 |
| 2024-10-11 | 16.25 | 16.50 | 16.25 | 16.50 | 420,967 |
| 2024-10-10 | 16.25 | 16.50 | 16.25 | 16.25 | 49,410 |
| 2024-10-09 | 16.25 | 17.00 | 16.50 | 16.50 | 7,394 |
| 2024-10-08 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
| 2024-10-07 | 16.25 | 16.50 | 16.25 | 16.50 | 7,585 |
| 2024-10-04 | 16.50 | 16.75 | 16.50 | 16.50 | 30,551 |
| 2024-10-03 | 16.50 | 16.75 | 16.50 | 16.75 | 2,559 |
| 2024-10-02 | 16.25 | 16.75 | 16.00 | 16.00 | 243,490 |
| 2024-10-01 | 16.00 | 16.60 | 16.60 | 16.60 | 61,547 |
| 2024-09-30 | 15.50 | 16.50 | 16.50 | 16.50 | 615,400 |
| 2024-09-27 | 15.50 | 15.50 | 15.50 | 15.50 | 110,207 |
| 2024-09-26 | 15.00 | 15.50 | 15.00 | 15.50 | 800,616 |
| 2024-09-25 | 15.75 | 15.75 | 14.50 | 15.00 | 785,238 |
| 2024-09-24 | 17.00 | 17.00 | 15.75 | 15.75 | 141,202 |
| 2024-09-23 | 17.00 | 17.00 | 17.00 | 17.00 | 92,147 |
| 2024-09-20 | 17.00 | 17.00 | 17.00 | 17.00 | 180,159 |
| 2024-09-19 | 17.00 | 17.00 | 17.00 | 17.00 | 2,474 |
| 2024-09-18 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-09-17 | 17.50 | 17.50 | 17.00 | 17.00 | 84,063 |
| 2024-09-16 | 17.50 | 17.50 | 17.50 | 17.50 | 100,454 |
| 2024-09-13 | 17.00 | 18.00 | 17.25 | 17.50 | 64,598 |
| 2024-09-12 | 17.50 | 17.50 | 17.00 | 17.00 | 163,697 |
| 2024-09-11 | 18.50 | 18.50 | 17.50 | 17.50 | 82,563 |
| 2024-09-10 | 18.50 | 18.50 | 18.50 | 18.50 | 520,102 |
| 2024-09-09 | 18.50 | 18.50 | 18.50 | 18.50 | 112,640 |
| 2024-09-06 | 18.50 | 18.50 | 18.50 | 18.50 | 10,332 |
| 2024-09-05 | 18.50 | 19.40 | 18.50 | 18.50 | 83,192 |
| 2024-09-04 | 19.00 | 19.00 | 18.50 | 18.50 | 189,356 |
| 2024-09-03 | 19.00 | 19.00 | 19.00 | 19.00 | 23,410 |
| 2024-09-02 | 19.00 | 19.00 | 19.00 | 19.00 | 48,658 |
| 2024-08-30 | 19.00 | 19.00 | 19.00 | 19.00 | 61,891 |
| 2024-08-29 | 19.00 | 19.00 | 19.00 | 19.00 | 743 |
| 2024-08-28 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2024-08-27 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2024-08-26 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2024-08-23 | 19.00 | 19.00 | 19.00 | 19.00 | 81,803 |
| 2024-08-22 | 19.00 | 19.00 | 19.00 | 19.00 | 692 |
| 2024-08-21 | 19.00 | 19.00 | 19.00 | 19.00 | 65,437 |
| 2024-08-20 | 19.00 | 19.00 | 19.00 | 19.00 | 85,050 |
| 2024-08-19 | 19.00 | 19.00 | 19.00 | 19.00 | 52,483 |
| 2024-08-16 | 19.00 | 19.00 | 19.00 | 19.00 | 22,522 |
| 2024-08-15 | 19.00 | 19.00 | 19.00 | 19.00 | 2,256 |
| 2024-08-14 | 19.00 | 19.00 | 19.00 | 19.00 | 68,803 |
| 2024-08-13 | 19.00 | 19.00 | 19.00 | 19.00 | 740 |
| 2024-08-12 | 19.50 | 18.50 | 18.50 | 18.50 | 203,104 |
| 2024-08-09 | 19.50 | 19.50 | 19.50 | 19.50 | 34,597 |
| 2024-08-08 | 19.50 | 19.50 | 19.50 | 19.50 | 155,742 |
| 2024-08-07 | 18.75 | 19.50 | 18.75 | 19.50 | 180,078 |
| 2024-08-06 | 17.75 | 18.75 | 17.75 | 18.75 | 95,339 |
| 2024-08-05 | 18.00 | 18.00 | 17.75 | 17.75 | 54,087 |
| 2024-08-02 | 18.25 | 18.25 | 18.25 | 18.25 | 128,459 |
| 2024-08-01 | 18.25 | 18.25 | 18.25 | 18.25 | 20,960 |
| 2024-07-31 | 18.25 | 18.50 | 18.25 | 18.25 | 252,021 |
| 2024-07-30 | 18.25 | 17.80 | 17.80 | 17.80 | 568,710 |
| 2024-07-29 | 18.25 | 18.25 | 18.25 | 18.25 | 114,185 |
| 2024-07-26 | 18.25 | 18.25 | 18.25 | 18.25 | 13,337 |
| 2024-07-25 | 18.25 | 18.25 | 17.90 | 18.25 | 76,192 |
| 2024-07-24 | 18.50 | 18.50 | 18.25 | 18.25 | 34,053 |
| 2024-07-23 | 17.25 | 18.60 | 17.50 | 18.60 | 137,285 |
| 2024-07-22 | 17.25 | 17.50 | 17.25 | 17.50 | 140,990 |
| 2024-07-19 | 17.00 | 18.00 | 17.50 | 17.50 | 87,139 |
| 2024-07-18 | 17.00 | 17.25 | 17.00 | 17.25 | 245,636 |
| 2024-07-17 | 17.00 | 17.00 | 17.00 | 17.00 | 126,320 |
| 2024-07-16 | 16.75 | 17.90 | 16.75 | 17.00 | 100,862 |
| 2024-07-15 | 16.50 | 16.50 | 16.50 | 16.50 | 231,693 |
| 2024-07-12 | 16.50 | 16.50 | 15.50 | 16.50 | 63,354 |
| 2024-07-11 | 15.00 | 16.50 | 15.00 | 16.50 | 299,173 |
| 2024-07-10 | 15.00 | 15.00 | 15.00 | 15.00 | 5,087,775 |
| 2024-07-09 | 14.50 | 15.00 | 14.20 | 15.00 | 5,562,811 |
| 2024-07-08 | 14.50 | 14.50 | 14.50 | 14.50 | 358,105 |
| 2024-07-05 | 14.50 | 14.50 | 14.50 | 14.50 | 1,244,714 |
| 2024-07-04 | 14.50 | 14.50 | 14.50 | 14.50 | 152,865 |
| 2024-07-03 | 14.50 | 14.50 | 14.50 | 14.50 | 327,322 |
| 2024-07-02 | 14.25 | 14.60 | 14.50 | 14.50 | 108,034 |
| 2024-07-01 | 14.25 | 14.25 | 14.25 | 14.25 | 127,545 |
| 2024-06-28 | 14.50 | 14.50 | 14.25 | 14.25 | 290,392 |
| 2024-06-27 | 14.50 | 14.50 | 14.50 | 14.50 | 838,403 |
| 2024-06-26 | 14.50 | 14.50 | 14.50 | 14.50 | 489 |
| 2024-06-25 | 14.50 | 14.50 | 14.50 | 14.50 | 78,412 |
| 2024-06-24 | 15.00 | 14.50 | 14.50 | 14.50 | 98,867 |
| 2024-06-21 | 15.00 | 15.00 | 15.00 | 15.00 | 20,000 |
| 2024-06-20 | 15.00 | 15.00 | 14.50 | 15.00 | 84,667 |
| 2024-06-19 | 14.25 | 15.25 | 14.25 | 15.00 | 189,103 |
| 2024-06-18 | 14.50 | 14.00 | 14.00 | 14.00 | 531,538 |
| 2024-06-17 | 14.50 | 14.80 | 14.50 | 14.50 | 162,170 |
| 2024-06-14 | 15.25 | 15.25 | 14.50 | 14.50 | 277,306 |
| 2024-06-13 | 15.25 | 15.25 | 15.25 | 15.25 | 78,537 |
| 2024-06-12 | 15.50 | 15.50 | 15.25 | 15.25 | 86,064 |
| 2024-06-11 | 15.50 | 15.50 | 15.50 | 15.50 | 146,185 |
| 2024-06-10 | 15.50 | 15.50 | 15.50 | 15.50 | 29,842 |
| 2024-06-07 | 15.50 | 15.50 | 15.50 | 15.50 | 166,863 |
| 2024-06-06 | 15.50 | 15.50 | 15.50 | 15.50 | 34,715 |
| 2024-06-05 | 15.50 | 15.50 | 15.50 | 15.50 | 48 |
| 2024-06-04 | 15.50 | 15.50 | 15.50 | 15.50 | 3,902 |
| 2024-06-03 | 15.50 | 15.50 | 15.50 | 15.50 | 12,203 |
| 2024-05-31 | 15.50 | 15.50 | 15.50 | 15.50 | 9,760 |
| 2024-05-30 | 15.50 | 16.30 | 15.50 | 15.50 | 31,282 |
| 2024-05-29 | 15.50 | 15.50 | 15.50 | 15.50 | 218,642 |
| 2024-05-28 | 15.50 | 15.80 | 15.00 | 15.50 | 1,108,029 |
| 2024-05-27 | 16.10 | 16.10 | 16.10 | 16.10 | 0 |
| 2024-05-24 | 16.10 | 16.10 | 16.10 | 16.10 | 211,055 |
| 2024-05-23 | 16.10 | 16.10 | 16.10 | 16.10 | 291,163 |
| 2024-05-22 | 16.10 | 16.10 | 16.10 | 16.10 | 1,123,075 |
| 2024-05-21 | 16.50 | 16.65 | 15.35 | 16.10 | 1,845,041 |
| 2024-05-20 | 16.25 | 17.50 | 16.25 | 16.50 | 1,193,626 |
| 2024-05-17 | 15.75 | 16.00 | 15.70 | 16.00 | 1,064,582 |
| 2024-05-16 | 15.75 | 15.75 | 15.75 | 15.75 | 141,415 |
| 2024-05-15 | 15.75 | 15.75 | 15.75 | 15.75 | 774 |
| 2024-05-14 | 16.00 | 16.00 | 15.75 | 15.75 | 240,181 |
| 2024-05-13 | 16.00 | 16.00 | 16.00 | 16.00 | 1,815 |
| 2024-05-10 | 16.00 | 16.00 | 16.00 | 16.00 | 386,726 |
| 2024-05-09 | 16.00 | 16.00 | 16.00 | 16.00 | 84,092 |
| 2024-05-08 | 16.00 | 16.00 | 16.00 | 16.00 | 617,053 |
| 2024-05-07 | 15.75 | 16.00 | 15.75 | 16.00 | 619,336 |
| 2024-05-06 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| 2024-05-03 | 16.00 | 16.00 | 15.75 | 15.75 | 180,686 |
| 2024-05-02 | 16.00 | 16.00 | 16.00 | 16.00 | 60,000 |
| 2024-05-01 | 16.00 | 16.00 | 16.00 | 16.00 | 88,172 |
| 2024-04-30 | 16.25 | 16.00 | 16.00 | 16.00 | 44,195 |
| 2024-04-29 | 16.00 | 16.25 | 16.00 | 16.25 | 243,242 |
| 2024-04-26 | 16.50 | 16.50 | 15.75 | 16.00 | 506,286 |
| 2024-04-25 | 16.50 | 16.50 | 16.50 | 16.50 | 50,063 |
| 2024-04-24 | 16.50 | 16.00 | 16.00 | 16.00 | 190,017 |
| 2024-04-23 | 16.50 | 16.50 | 16.50 | 16.50 | 845 |
| 2024-04-22 | 16.50 | 16.50 | 16.50 | 16.50 | 41,188 |
| 2024-04-19 | 16.50 | 16.50 | 16.50 | 16.50 | 134 |
| 2024-04-18 | 16.50 | 16.50 | 16.50 | 16.50 | 32,385 |
| 2024-04-17 | 16.50 | 16.50 | 16.50 | 16.50 | 71,328 |
| 2024-04-16 | 17.00 | 18.30 | 16.80 | 16.80 | 708,372 |
| 2024-04-15 | 17.00 | 17.00 | 17.00 | 17.00 | 419,948 |
| 2024-04-12 | 17.00 | 17.00 | 16.60 | 17.00 | 94,158 |
| 2024-04-11 | 17.00 | 17.00 | 17.00 | 17.00 | 317,894 |
| 2024-04-10 | 17.00 | 17.00 | 17.00 | 17.00 | 1,607 |
| 2024-04-09 | 17.00 | 17.00 | 16.50 | 17.00 | 505,145 |
| 2024-04-08 | 17.00 | 17.00 | 17.00 | 17.00 | 95,731 |
| 2024-04-05 | 17.00 | 17.00 | 16.00 | 17.00 | 619,472 |
| 2024-04-04 | 17.00 | 17.00 | 17.00 | 17.00 | 99,979 |
| 2024-04-03 | 17.00 | 17.00 | 17.00 | 17.00 | 12,000 |
| 2024-04-02 | 17.00 | 17.00 | 17.00 | 17.00 | 218,944 |
| 2024-04-01 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-03-29 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-03-28 | 17.00 | 17.00 | 17.00 | 17.00 | 8,616 |
| 2024-03-27 | 17.00 | 17.00 | 17.00 | 17.00 | 36,466 |
| 2024-03-26 | 17.00 | 17.50 | 17.00 | 17.00 | 21,699 |
| 2024-03-25 | 17.50 | 17.50 | 17.00 | 17.00 | 174,465 |
| 2024-03-22 | 17.50 | 17.70 | 17.70 | 17.70 | 34,094 |
| 2024-03-21 | 18.35 | 18.35 | 17.50 | 17.50 | 402,855 |
| 2024-03-20 | 18.00 | 18.50 | 18.00 | 18.35 | 56,730 |
| 2024-03-19 | 18.50 | 18.50 | 18.50 | 18.50 | 155,867 |
| 2024-03-18 | 18.50 | 18.70 | 18.70 | 18.70 | 17,604 |
| 2024-03-15 | 18.50 | 18.50 | 18.50 | 18.50 | 912,452 |
| 2024-03-14 | 18.50 | 18.50 | 18.50 | 18.50 | 15,360 |
| 2024-03-13 | 18.50 | 18.50 | 18.50 | 18.50 | 44,255 |
| 2024-03-12 | 18.50 | 18.50 | 18.50 | 18.50 | 13,782 |
| 2024-03-11 | 18.75 | 18.75 | 18.50 | 18.50 | 3,438 |
| 2024-03-08 | 18.75 | 18.75 | 18.75 | 18.75 | 9,574 |
| 2024-03-07 | 19.00 | 19.00 | 18.75 | 18.75 | 46,616 |
| 2024-03-06 | 18.70 | 19.00 | 18.70 | 19.00 | 498,797 |
| 2024-03-05 | 18.75 | 18.75 | 18.50 | 18.50 | 467,665 |
| 2024-03-04 | 19.70 | 19.70 | 19.50 | 19.50 | 1,938,864 |
| 2024-03-01 | 20.20 | 20.20 | 19.70 | 19.70 | 867,102 |
| 2024-02-29 | 20.20 | 20.20 | 20.20 | 20.20 | 665,376 |
| 2024-02-28 | 20.00 | 20.20 | 20.00 | 20.20 | 84,297 |
| 2024-02-27 | 20.20 | 20.20 | 20.20 | 20.20 | 0 |
| 2024-02-26 | 20.20 | 20.20 | 20.20 | 20.20 | 210,605 |
| 2024-02-23 | 19.70 | 20.20 | 19.50 | 20.20 | 39,447 |
| 2024-02-22 | 19.70 | 19.70 | 19.50 | 19.70 | 52,458 |
| 2024-02-21 | 19.70 | 19.70 | 19.70 | 19.70 | 542,326 |
| 2024-02-20 | 19.70 | 19.70 | 19.70 | 19.70 | 1,154 |
| 2024-02-19 | 19.70 | 19.70 | 19.70 | 19.70 | 58,047 |
| 2024-02-16 | 19.70 | 19.70 | 19.70 | 19.70 | 146,027 |
| 2024-02-15 | 19.70 | 19.70 | 19.70 | 19.70 | 604,924 |
| 2024-02-14 | 19.70 | 19.70 | 19.70 | 19.70 | 11,585 |
| 2024-02-13 | 19.70 | 19.70 | 19.70 | 19.70 | 654 |
| 2024-02-12 | 19.70 | 19.70 | 19.70 | 19.70 | 201,920 |
| 2024-02-09 | 19.70 | 19.70 | 19.70 | 19.70 | 0 |
| 2024-02-08 | 20.20 | 20.20 | 19.70 | 19.70 | 32,231 |
| 2024-02-07 | 20.00 | 20.20 | 20.00 | 20.20 | 15,500 |
| 2024-02-06 | 20.20 | 20.20 | 20.20 | 20.20 | 6,850 |
| 2024-02-05 | 20.20 | 20.20 | 20.20 | 20.20 | 9,251 |
| 2024-02-02 | 20.20 | 20.20 | 20.20 | 20.20 | 131,728 |
| 2024-02-01 | 20.20 | 20.20 | 19.90 | 20.20 | 5,494 |
| 2024-01-31 | 20.70 | 20.70 | 19.50 | 20.20 | 176,622 |
| 2024-01-30 | 21.50 | 20.00 | 20.00 | 20.00 | 177,477 |
| 2024-01-29 | 21.50 | 21.50 | 21.50 | 21.50 | 98,107 |
| 2024-01-26 | 21.50 | 22.00 | 21.50 | 21.50 | 227,951 |
| 2024-01-25 | 21.50 | 21.50 | 21.50 | 21.50 | 218,775 |
| 2024-01-24 | 21.00 | 21.50 | 21.00 | 21.50 | 427,595 |
| 2024-01-23 | 22.50 | 22.50 | 21.50 | 21.50 | 160,677 |
| 2024-01-22 | 22.50 | 22.50 | 22.50 | 22.50 | 3,131 |
| 2024-01-19 | 22.50 | 22.50 | 22.50 | 22.50 | 740,472 |
| 2024-01-18 | 22.50 | 22.50 | 22.50 | 22.50 | 63,430 |
| 2024-01-17 | 22.50 | 22.50 | 22.50 | 22.50 | 202,227 |
| 2024-01-16 | 22.50 | 22.50 | 22.50 | 22.50 | 202,691 |
| 2024-01-15 | 24.00 | 22.80 | 22.00 | 22.50 | 344,193 |
| 2024-01-12 | 24.00 | 24.00 | 24.00 | 24.00 | 244,665 |
| 2024-01-11 | 22.00 | 24.00 | 22.00 | 24.00 | 494,934 |
| 2024-01-10 | 22.00 | 22.00 | 22.00 | 22.00 | 100,004 |
| 2024-01-09 | 22.00 | 22.00 | 21.00 | 22.00 | 283,633 |
| 2024-01-08 | 22.50 | 21.00 | 21.00 | 21.00 | 183,383 |
| 2024-01-05 | 23.00 | 23.00 | 22.00 | 22.50 | 68,587 |
| 2024-01-04 | 21.00 | 22.50 | 22.00 | 22.50 | 1,273,551 |
| 2024-01-03 | 20.00 | 20.00 | 20.00 | 20.00 | 65,660 |
| 2024-01-02 | 19.00 | 20.80 | 20.00 | 20.00 | 36,119 |
| 2024-01-01 | 18.70 | 18.70 | 18.70 | 18.70 | 0 |
| 2023-12-29 | 18.70 | 18.70 | 18.70 | 18.70 | 113,337 |
| 2023-12-28 | 18.25 | 19.00 | 18.20 | 18.70 | 59,101 |
| 2023-12-27 | 18.00 | 18.25 | 18.00 | 18.25 | 60,787 |
| 2023-12-26 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2023-12-25 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2023-12-22 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2023-12-21 | 18.00 | 18.00 | 17.70 | 18.00 | 8,142 |
| 2023-12-20 | 18.00 | 18.00 | 18.00 | 18.00 | 27,644 |
| 2023-12-19 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2023-12-18 | 18.00 | 17.70 | 17.70 | 17.70 | 59,434 |
| 2023-12-15 | 18.00 | 18.00 | 18.00 | 18.00 | 1,578 |
| 2023-12-14 | 18.00 | 18.90 | 18.00 | 18.00 | 225,018 |
| 2023-12-13 | 17.80 | 18.00 | 17.80 | 18.00 | 203,909 |
| 2023-12-12 | 18.25 | 18.25 | 18.00 | 18.00 | 260,142 |
| 2023-12-11 | 18.25 | 18.25 | 18.00 | 18.25 | 139,620 |
| 2023-12-08 | 18.00 | 18.25 | 18.00 | 18.25 | 91,971 |
| 2023-12-07 | 18.00 | 18.00 | 17.50 | 18.00 | 169,263 |
| 2023-12-06 | 17.50 | 18.00 | 17.00 | 18.00 | 1,172,013 |
| 2023-12-05 | 16.75 | 16.75 | 16.00 | 16.75 | 13,473 |
| 2023-12-04 | 16.75 | 16.75 | 16.75 | 16.75 | 42,377 |
| 2023-12-01 | 16.75 | 16.75 | 16.75 | 16.75 | 220 |
| 2023-11-30 | 17.00 | 17.00 | 16.75 | 16.75 | 38,500 |
| 2023-11-29 | 17.00 | 17.00 | 17.00 | 17.00 | 5,810 |
| 2023-11-28 | 17.00 | 17.00 | 17.00 | 17.00 | 755,537 |
| 2023-11-27 | 17.00 | 17.00 | 17.00 | 17.00 | 57,097 |
| 2023-11-24 | 17.00 | 17.00 | 17.00 | 17.00 | 3,042 |
| 2023-11-23 | 17.00 | 17.00 | 17.00 | 17.00 | 11,194 |
| 2023-11-22 | 17.50 | 17.70 | 17.00 | 17.00 | 559,201 |
| 2023-11-21 | 17.30 | 17.70 | 16.00 | 17.70 | 790,931 |
| 2023-11-20 | 15.75 | 16.00 | 15.75 | 16.00 | 99,505 |
| 2023-11-17 | 15.50 | 15.75 | 15.50 | 15.75 | 274,615 |
| 2023-11-16 | 15.50 | 15.50 | 15.50 | 15.50 | 3,370 |
| 2023-11-15 | 15.50 | 15.75 | 15.50 | 15.50 | 630,130 |
| 2023-11-14 | 16.00 | 16.00 | 15.50 | 15.50 | 227,668 |
| 2023-11-13 | 16.25 | 16.25 | 16.25 | 16.25 | 135,297 |
| 2023-11-10 | 16.25 | 16.25 | 16.25 | 16.25 | 17,893 |
| 2023-11-09 | 16.25 | 16.25 | 16.25 | 16.25 | 41,446 |
| 2023-11-08 | 16.25 | 16.25 | 16.25 | 16.25 | 18,409 |
| 2023-11-07 | 16.25 | 16.25 | 16.25 | 16.25 | 12,383 |
| 2023-11-06 | 16.25 | 16.25 | 16.25 | 16.25 | 14,282 |
| 2023-11-03 | 16.25 | 16.25 | 16.25 | 16.25 | 112,994 |
| 2023-11-02 | 16.25 | 16.25 | 16.25 | 16.25 | 37,410 |
| 2023-11-01 | 16.25 | 16.25 | 16.25 | 16.25 | 2,873 |
| 2023-10-31 | 15.75 | 16.25 | 15.75 | 16.25 | 36,899 |
| 2023-10-30 | 15.75 | 15.75 | 15.75 | 15.75 | 50,104 |
| 2023-10-27 | 15.25 | 15.75 | 15.25 | 15.75 | 1,509,772 |
| 2023-10-26 | 16.00 | 16.00 | 15.25 | 15.25 | 497,359 |
| 2023-10-25 | 15.25 | 15.25 | 15.25 | 15.25 | 64,791 |
| 2023-10-24 | 14.75 | 15.25 | 14.75 | 15.25 | 519,688 |
| 2023-10-23 | 16.25 | 16.25 | 14.75 | 14.75 | 680,511 |
| 2023-10-20 | 16.25 | 16.25 | 16.25 | 16.25 | 13,397 |
| 2023-10-19 | 16.25 | 16.25 | 16.25 | 16.25 | 4,042 |
| 2023-10-18 | 16.25 | 17.20 | 17.20 | 16.25 | 79,975 |
| 2023-10-17 | 16.50 | 16.50 | 16.25 | 16.25 | 27,685 |
| 2023-10-16 | 17.50 | 17.30 | 16.50 | 16.50 | 707,000 |
| 2023-10-13 | 17.50 | 17.50 | 17.50 | 17.50 | 557,363 |
| 2023-10-12 | 18.25 | 18.25 | 17.50 | 17.50 | 94,562 |
| 2023-10-11 | 18.25 | 18.25 | 18.25 | 18.25 | 115,340 |
| 2023-10-10 | 18.25 | 18.60 | 18.60 | 18.60 | 17,731 |
| 2023-10-09 | 18.75 | 19.00 | 18.25 | 18.25 | 43,703 |
| 2023-10-06 | 18.75 | 18.75 | 18.75 | 18.75 | 43,510 |
| 2023-10-05 | 19.25 | 21.00 | 18.75 | 18.75 | 20,613 |
| 2023-10-04 | 19.25 | 19.25 | 19.25 | 19.25 | 60,103 |
| 2023-10-03 | 19.25 | 19.25 | 19.25 | 19.25 | 23,073 |
| 2023-10-02 | 19.25 | 19.25 | 19.25 | 19.25 | 715,973 |
| 2023-09-29 | 20.00 | 20.00 | 19.25 | 19.25 | 407,127 |
| 2023-09-28 | 19.50 | 20.00 | 19.50 | 20.00 | 102,399 |
| 2023-09-27 | 19.50 | 19.50 | 19.50 | 19.50 | 355 |
| 2023-09-26 | 19.50 | 19.50 | 19.50 | 19.50 | 500 |
| 2023-09-25 | 19.50 | 19.50 | 19.50 | 19.50 | 20,440 |
| 2023-09-22 | 19.50 | 19.50 | 19.50 | 19.50 | 390 |
| 2023-09-21 | 19.50 | 19.50 | 19.50 | 19.50 | 536,790 |
| 2023-09-20 | 19.50 | 19.50 | 19.50 | 19.50 | 604,976 |
| 2023-09-19 | 19.50 | 19.50 | 19.50 | 19.50 | 12,927 |
| 2023-09-18 | 19.25 | 19.50 | 19.25 | 19.50 | 22,066 |
| 2023-09-15 | 19.50 | 19.50 | 19.50 | 19.50 | 74,134 |
| 2023-09-14 | 19.50 | 19.50 | 19.50 | 19.50 | 250 |
| 2023-09-13 | 19.50 | 19.50 | 19.50 | 19.50 | 624,791 |
| 2023-09-12 | 18.75 | 19.50 | 18.75 | 19.50 | 240,509 |
| 2023-09-11 | 18.75 | 18.75 | 18.75 | 18.75 | 401,374 |
| 2023-09-08 | 18.75 | 18.75 | 18.75 | 18.75 | 73,240 |
| 2023-09-07 | 18.25 | 18.75 | 18.25 | 18.75 | 165,362 |
| 2023-09-06 | 18.25 | 18.25 | 18.25 | 18.25 | 16,779 |
| 2023-09-05 | 18.25 | 18.25 | 18.25 | 18.25 | 6,381 |
| 2023-09-04 | 18.25 | 18.25 | 18.25 | 18.25 | 124,370 |
| 2023-09-01 | 18.25 | 18.25 | 18.25 | 18.25 | 24,488 |
| 2023-08-31 | 18.75 | 18.00 | 18.00 | 18.00 | 667,418 |
| 2023-08-30 | 19.25 | 18.50 | 18.50 | 18.50 | 29,061 |
| 2023-08-29 | 19.25 | 19.25 | 19.25 | 19.25 | 3,288 |
| 2023-08-28 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
| 2023-08-25 | 19.25 | 19.25 | 19.25 | 19.25 | 1,259 |
| 2023-08-24 | 19.25 | 19.25 | 19.25 | 19.25 | 2,497 |
| 2023-08-23 | 19.50 | 19.50 | 19.25 | 19.25 | 303,831 |
| 2023-08-22 | 19.75 | 19.75 | 19.25 | 19.35 | 167,235 |
| 2023-08-21 | 19.75 | 19.75 | 19.75 | 19.75 | 2,981 |
| 2023-08-18 | 19.75 | 19.75 | 19.75 | 19.75 | 4,507 |
| 2023-08-17 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
| 2023-08-16 | 19.95 | 19.95 | 19.75 | 19.75 | 58,505 |
| 2023-08-15 | 19.95 | 19.95 | 19.95 | 19.95 | 22,684 |
| 2023-08-14 | 19.95 | 19.95 | 19.95 | 19.95 | 48,067 |
| 2023-08-11 | 19.95 | 19.95 | 19.95 | 19.95 | 30,166 |
| 2023-08-10 | 19.95 | 19.95 | 19.95 | 19.95 | 247 |
| 2023-08-09 | 20.25 | 20.25 | 19.95 | 19.95 | 342,012 |
| 2023-08-08 | 20.25 | 20.25 | 20.25 | 20.25 | 40,558 |
| 2023-08-07 | 20.25 | 20.25 | 20.25 | 20.25 | 5,336 |
| 2023-08-04 | 20.25 | 20.25 | 20.25 | 20.25 | 408 |
| 2023-08-03 | 20.25 | 21.00 | 20.25 | 20.25 | 4,938 |
| 2023-08-02 | 20.25 | 21.00 | 20.25 | 20.25 | 41,613 |
| 2023-08-01 | 20.25 | 21.00 | 20.25 | 21.00 | 33,931 |
| 2023-07-31 | 19.50 | 20.25 | 19.50 | 20.25 | 21,854 |
| 2023-07-28 | 18.75 | 19.50 | 18.75 | 19.50 | 222,774 |
| 2023-07-27 | 18.75 | 18.75 | 18.25 | 18.50 | 774,958 |
| 2023-07-26 | 19.00 | 19.50 | 19.00 | 19.00 | 18,023 |
| 2023-07-25 | 19.75 | 19.75 | 19.00 | 19.00 | 32,561 |
| 2023-07-24 | 19.75 | 19.75 | 19.75 | 19.75 | 1,031 |
| 2023-07-21 | 19.75 | 19.75 | 19.75 | 19.75 | 41,475 |
| 2023-07-20 | 19.75 | 19.75 | 19.75 | 19.75 | 177,970 |
| 2023-07-19 | 19.75 | 19.75 | 19.75 | 19.75 | 75,000 |
| 2023-07-18 | 19.25 | 19.75 | 19.25 | 19.75 | 15,149 |
| 2023-07-17 | 19.25 | 20.00 | 20.00 | 20.00 | 23,056 |
| 2023-07-14 | 19.25 | 19.25 | 18.50 | 19.25 | 17,196 |
| 2023-07-13 | 19.25 | 19.25 | 19.25 | 19.25 | 59,700 |
| 2023-07-12 | 19.25 | 19.25 | 19.25 | 19.25 | 104,746 |
| 2023-07-11 | 18.50 | 19.25 | 18.50 | 19.25 | 101,126 |
| 2023-07-10 | 19.50 | 19.75 | 18.50 | 18.50 | 231,472 |
| 2023-07-07 | 20.00 | 20.00 | 19.50 | 19.50 | 1,560,596 |
| 2023-07-06 | 20.00 | 20.00 | 20.00 | 20.00 | 21,633 |
| 2023-07-05 | 20.00 | 20.00 | 20.00 | 20.00 | 13,388 |
| 2023-07-04 | 20.00 | 20.00 | 20.00 | 20.00 | 1,703 |
| 2023-07-03 | 20.00 | 20.00 | 20.00 | 20.00 | 34,800 |
| 2023-06-30 | 20.00 | 19.00 | 19.00 | 20.00 | 28,086 |
| 2023-06-29 | 20.00 | 20.00 | 20.00 | 20.00 | 355,819 |
| 2023-06-28 | 20.50 | 20.50 | 20.00 | 20.00 | 30,149 |
| 2023-06-27 | 20.50 | 20.50 | 20.50 | 20.50 | 412,277 |
| 2023-06-26 | 20.50 | 20.50 | 20.50 | 20.50 | 42,456 |
| 2023-06-23 | 20.50 | 20.50 | 20.50 | 20.50 | 59,822 |
| 2023-06-22 | 20.50 | 20.50 | 20.50 | 20.50 | 203,894 |
| 2023-06-21 | 20.00 | 20.50 | 20.00 | 20.50 | 245,145 |
| 2023-06-20 | 20.50 | 20.50 | 20.50 | 20.50 | 554,253 |
| 2023-06-19 | 20.50 | 20.50 | 20.50 | 20.50 | 4,974 |
| 2023-06-16 | 20.50 | 20.50 | 20.50 | 20.50 | 144,769 |
| 2023-06-15 | 20.50 | 20.50 | 20.50 | 20.50 | 98,435 |
| 2023-06-14 | 20.00 | 21.00 | 21.00 | 21.00 | 319,758 |
| 2023-06-13 | 20.00 | 20.00 | 20.00 | 20.00 | 112,250 |
| 2023-06-12 | 22.00 | 22.00 | 19.50 | 20.00 | 956,023 |
| 2023-06-09 | 22.00 | 22.00 | 22.00 | 22.00 | 131,658 |
| 2023-06-08 | 22.00 | 22.00 | 22.00 | 22.00 | 174,490 |
| 2023-06-07 | 21.50 | 22.00 | 21.50 | 22.00 | 202,172 |
| 2023-06-06 | 24.00 | 24.00 | 21.50 | 21.50 | 256,887 |
| 2023-06-05 | 24.00 | 25.60 | 25.60 | 25.60 | 40,846 |
| 2023-06-02 | 25.00 | 25.00 | 24.00 | 24.00 | 326,174 |
| 2023-06-01 | 24.50 | 26.00 | 24.50 | 25.00 | 179,207 |
| 2023-05-31 | 25.00 | 26.60 | 24.50 | 24.50 | 134,451 |
| 2023-05-30 | 25.00 | 25.00 | 25.00 | 25.00 | 305,215 |
| 2023-05-29 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-05-26 | 26.00 | 26.00 | 25.00 | 25.00 | 323,484 |
| 2023-05-25 | 26.00 | 26.00 | 26.00 | 26.00 | 40,045 |
| 2023-05-24 | 26.50 | 26.50 | 26.00 | 26.00 | 3,592 |
| 2023-05-23 | 26.00 | 27.50 | 26.00 | 26.50 | 434,867 |
| 2023-05-22 | 25.00 | 26.00 | 24.00 | 26.00 | 154,050 |
| 2023-05-19 | 25.00 | 25.00 | 25.00 | 25.00 | 55,378 |
| 2023-05-18 | 24.50 | 25.00 | 24.50 | 25.00 | 172,317 |
| 2023-05-17 | 26.00 | 26.00 | 26.00 | 26.00 | 271,217 |
| 2023-05-16 | 27.00 | 28.00 | 25.00 | 26.00 | 384,219 |
| 2023-05-15 | 26.50 | 27.00 | 24.50 | 26.00 | 1,194,607 |
| 2023-05-12 | 24.00 | 24.00 | 24.00 | 24.00 | 419 |
| 2023-05-11 | 24.00 | 24.00 | 24.00 | 24.00 | 86,810 |
| 2023-05-10 | 24.00 | 24.00 | 24.00 | 24.00 | 156,943 |
| 2023-05-09 | 24.00 | 25.60 | 24.00 | 24.00 | 133,601 |
| 2023-05-08 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2023-05-05 | 24.00 | 24.00 | 24.00 | 24.00 | 47,330 |
| 2023-05-04 | 24.00 | 24.50 | 23.50 | 24.00 | 302,046 |
| 2023-05-03 | 23.50 | 24.00 | 23.50 | 24.00 | 70,063 |
| 2023-05-02 | 23.50 | 23.50 | 23.50 | 23.50 | 81,535 |
| 2023-05-01 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
| 2023-04-28 | 23.50 | 23.50 | 23.50 | 23.50 | 109,391 |
| 2023-04-27 | 23.50 | 23.50 | 23.50 | 23.50 | 4,845 |
| 2023-04-26 | 23.50 | 23.50 | 23.50 | 23.50 | 54,432 |
| 2023-04-25 | 23.50 | 23.50 | 23.50 | 23.50 | 98,983 |
| 2023-04-24 | 23.50 | 23.50 | 23.50 | 23.50 | 25,151 |
| 2023-04-21 | 23.50 | 23.50 | 23.50 | 23.50 | 85,763 |
| 2023-04-20 | 23.00 | 23.50 | 23.00 | 23.50 | 35,478 |
| 2023-04-19 | 23.50 | 23.50 | 23.00 | 23.50 | 193,216 |
| 2023-04-18 | 22.50 | 23.50 | 22.50 | 23.50 | 215,157 |
| 2023-04-17 | 23.00 | 23.00 | 22.00 | 22.50 | 220,369 |
| 2023-04-14 | 21.50 | 21.50 | 21.50 | 21.50 | 78,566 |
| 2023-04-13 | 21.50 | 21.50 | 21.50 | 21.50 | 29,783 |
| 2023-04-12 | 20.00 | 21.50 | 20.00 | 21.50 | 46,940 |
| 2023-04-11 | 21.00 | 21.20 | 21.00 | 21.20 | 15,070 |
| 2023-04-10 | 22.40 | 22.40 | 22.40 | 22.40 | 0 |
| 2023-04-07 | 22.40 | 22.40 | 22.40 | 22.40 | 0 |
| 2023-04-06 | 21.00 | 22.40 | 22.40 | 22.40 | 501,283 |
| 2023-04-05 | 21.00 | 21.00 | 21.00 | 21.00 | 251,000 |
| 2023-04-04 | 21.50 | 21.50 | 21.00 | 21.00 | 166,117 |
| 2023-04-03 | 20.50 | 20.80 | 20.50 | 20.50 | 211,118 |
| 2023-03-31 | 21.50 | 21.50 | 20.50 | 20.50 | 569,336 |
| 2023-03-30 | 21.50 | 21.50 | 21.50 | 21.50 | 25,594 |
| 2023-03-29 | 21.50 | 21.80 | 21.80 | 21.80 | 311,385 |
| 2023-03-28 | 22.00 | 22.00 | 20.50 | 21.50 | 329,508 |
| 2023-03-27 | 21.25 | 20.50 | 20.00 | 20.50 | 330,990 |
| 2023-03-24 | 21.25 | 21.25 | 21.25 | 21.25 | 16,645 |
| 2023-03-23 | 22.00 | 22.00 | 21.25 | 21.25 | 70,000 |
| 2023-03-22 | 22.00 | 22.00 | 21.00 | 21.00 | 63,466 |
| 2023-03-21 | 22.75 | 22.50 | 21.75 | 21.75 | 159,143 |
| 2023-03-20 | 22.75 | 22.75 | 22.75 | 22.75 | 111,840 |
| 2023-03-17 | 22.75 | 22.75 | 22.75 | 22.75 | 115,918 |
| 2023-03-16 | 22.75 | 23.50 | 22.75 | 22.75 | 4,500 |
| 2023-03-15 | 24.25 | 24.25 | 22.75 | 22.75 | 95,048 |
| 2023-03-14 | 24.50 | 24.50 | 24.25 | 24.25 | 212,123 |
| 2023-03-13 | 24.75 | 24.75 | 24.50 | 24.50 | 57,346 |
| 2023-03-10 | 25.00 | 25.00 | 25.00 | 25.00 | 213,331 |
| 2023-03-09 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-03-08 | 25.00 | 25.00 | 24.75 | 25.00 | 7,611 |
| 2023-03-07 | 24.50 | 25.40 | 24.00 | 24.00 | 289,606 |
| 2023-03-06 | 26.50 | 27.00 | 24.25 | 24.50 | 986,246 |
| 2023-03-03 | 25.50 | 27.00 | 27.00 | 27.00 | 540,015 |
| 2023-03-02 | 24.50 | 25.75 | 24.00 | 25.50 | 616,844 |
| 2023-03-01 | 22.25 | 24.50 | 22.25 | 24.50 | 280,255 |
| 2023-02-28 | 21.50 | 22.00 | 21.50 | 22.00 | 305,810 |
| 2023-02-27 | 20.50 | 21.20 | 21.20 | 21.20 | 527,304 |
| 2023-02-24 | 20.25 | 20.50 | 20.50 | 20.50 | 449,009 |
| 2023-02-23 | 20.25 | 20.25 | 20.25 | 20.25 | 115,226 |
| 2023-02-22 | 20.25 | 20.25 | 20.25 | 20.25 | 100,635 |
| 2023-02-21 | 20.75 | 21.00 | 20.25 | 20.25 | 107,725 |
| 2023-02-20 | 19.50 | 20.75 | 19.50 | 20.75 | 459,124 |
| 2023-02-17 | 19.50 | 19.50 | 19.50 | 19.50 | 221 |
| 2023-02-16 | 18.25 | 19.50 | 18.25 | 19.50 | 336,787 |
| 2023-02-15 | 18.40 | 18.40 | 18.25 | 18.25 | 54,454 |
| 2023-02-14 | 18.25 | 18.25 | 18.25 | 18.25 | 67,602 |
| 2023-02-13 | 18.25 | 18.25 | 18.25 | 18.25 | 250,255 |
| 2023-02-10 | 17.65 | 17.65 | 17.65 | 18.25 | 652,297 |
| 2023-02-09 | 18.25 | 18.25 | 18.25 | 18.25 | 475,513 |
| 2023-02-08 | 18.63 | 18.63 | 18.25 | 18.25 | 116,737 |
| 2023-02-07 | 18.63 | 18.63 | 18.63 | 18.63 | 483,371 |
| 2023-02-06 | 18.63 | 18.63 | 18.63 | 18.63 | 337,318 |
| 2023-02-03 | 18.63 | 18.63 | 18.63 | 18.63 | 227,613 |
| 2023-02-02 | 18.50 | 19.40 | 19.40 | 19.40 | 349,669 |
| 2023-02-01 | 18.50 | 18.50 | 18.50 | 18.50 | 15,095 |
| 2023-01-31 | 18.75 | 19.40 | 18.50 | 18.50 | 97,239 |
| 2023-01-30 | 18.75 | 18.75 | 18.75 | 18.75 | 65,009 |
| 2023-01-27 | 18.75 | 18.75 | 18.75 | 18.75 | 1,329 |
| 2023-01-26 | 18.75 | 18.75 | 18.75 | 18.75 | 320,345 |
| 2023-01-25 | 18.75 | 18.75 | 18.75 | 18.75 | 186,060 |
| 2023-01-24 | 19.50 | 19.50 | 18.50 | 18.75 | 226,240 |
| 2023-01-23 | 20.50 | 20.25 | 19.50 | 19.50 | 258,031 |
| 2023-01-20 | 20.50 | 20.50 | 20.50 | 20.50 | 7,396 |
| 2023-01-19 | 20.50 | 21.40 | 20.50 | 20.50 | 2,218 |
| 2023-01-18 | 20.50 | 21.00 | 20.50 | 20.50 | 106,433 |
| 2023-01-17 | 20.50 | 21.40 | 20.30 | 20.50 | 230,526 |
| 2023-01-16 | 20.50 | 21.00 | 20.50 | 20.50 | 94,732 |
| 2023-01-13 | 20.50 | 20.50 | 20.50 | 20.50 | 243,727 |
| 2023-01-12 | 19.50 | 20.75 | 19.50 | 20.50 | 1,729,745 |
| 2023-01-11 | 20.00 | 20.00 | 19.50 | 19.50 | 608,220 |
| 2023-01-10 | 18.50 | 20.50 | 20.00 | 20.00 | 1,283,626 |
| 2023-01-09 | 17.25 | 19.00 | 18.50 | 19.00 | 1,083,574 |
| 2023-01-06 | 16.25 | 17.25 | 16.25 | 17.25 | 883,372 |
| 2023-01-05 | 16.13 | 16.25 | 16.13 | 16.25 | 509,261 |
| 2023-01-04 | 15.88 | 16.13 | 15.88 | 16.13 | 143,047 |
| 2023-01-03 | 15.88 | 15.88 | 15.88 | 15.88 | 995,119 |
| 2023-01-02 | 15.88 | 15.88 | 15.88 | 15.88 | 0 |
| 2022-12-30 | 15.88 | 15.88 | 15.88 | 15.88 | 17,101 |
| 2022-12-29 | 15.88 | 15.88 | 15.88 | 15.88 | 19,075 |
| 2022-12-28 | 15.88 | 15.88 | 15.55 | 15.88 | 14,457 |
| 2022-12-27 | 15.88 | 15.88 | 15.88 | 15.88 | 0 |
| 2022-12-26 | 15.88 | 15.88 | 15.88 | 15.88 | 0 |
| 2022-12-23 | 15.88 | 15.88 | 15.88 | 15.88 | 6,279 |
| 2022-12-22 | 15.88 | 15.88 | 15.88 | 15.88 | 1,032 |
| 2022-12-21 | 15.88 | 15.88 | 15.88 | 15.88 | 65,204 |
| 2022-12-20 | 15.88 | 15.88 | 15.88 | 15.88 | 5,001 |
| 2022-12-19 | 15.88 | 15.88 | 15.88 | 15.88 | 17,165 |
| 2022-12-16 | 16.13 | 16.13 | 15.88 | 15.88 | 30,541 |
| 2022-12-15 | 16.13 | 16.13 | 16.13 | 16.13 | 39,104 |
| 2022-12-14 | 16.13 | 16.13 | 16.13 | 16.13 | 136,582 |
| 2022-12-13 | 16.13 | 16.13 | 16.13 | 16.13 | 0 |
| 2022-12-12 | 16.13 | 16.50 | 16.50 | 16.50 | 1,119,488 |
| 2022-12-09 | 16.00 | 16.13 | 16.00 | 16.13 | 44,416 |
| 2022-12-08 | 16.00 | 16.00 | 15.60 | 16.00 | 289,588 |
| 2022-12-07 | 16.00 | 16.00 | 16.00 | 16.00 | 27,444 |
| 2022-12-06 | 16.00 | 16.00 | 16.00 | 16.00 | 41,984 |
| 2022-12-05 | 15.75 | 16.00 | 15.75 | 16.00 | 479,247 |
| 2022-12-02 | 15.75 | 15.75 | 15.75 | 15.75 | 16,858 |
| 2022-12-01 | 15.75 | 15.75 | 15.75 | 15.75 | 565,494 |
| 2022-11-30 | 15.75 | 15.75 | 15.75 | 15.75 | 23,761 |
| 2022-11-29 | 15.75 | 15.75 | 15.75 | 15.75 | 121,393 |
| 2022-11-28 | 15.75 | 15.75 | 15.75 | 15.75 | 15,307 |
| 2022-11-25 | 15.75 | 15.75 | 15.75 | 15.75 | 1,521,684 |
| 2022-11-24 | 15.75 | 16.00 | 15.75 | 15.75 | 38,798 |
| 2022-11-23 | 15.75 | 15.88 | 15.75 | 15.88 | 50,535 |
| 2022-11-22 | 15.63 | 15.75 | 15.63 | 15.75 | 744,524 |
| 2022-11-21 | 15.63 | 15.75 | 15.63 | 15.75 | 16,790 |
| 2022-11-18 | 15.63 | 15.63 | 15.63 | 15.63 | 756,758 |
| 2022-11-17 | 15.63 | 15.63 | 15.63 | 15.63 | 205,637 |
| 2022-11-16 | 16.13 | 16.13 | 15.63 | 15.63 | 100,019 |
| 2022-11-15 | 16.38 | 16.38 | 16.13 | 16.13 | 283,427 |
| 2022-11-14 | 16.50 | 16.50 | 16.25 | 16.25 | 136,835 |
| 2022-11-11 | 16.25 | 16.25 | 16.25 | 16.25 | 298,203 |
| 2022-11-10 | 16.38 | 16.38 | 16.25 | 16.25 | 75,475 |
| 2022-11-09 | 16.38 | 16.38 | 16.38 | 16.38 | 58,540 |
| 2022-11-08 | 16.38 | 16.40 | 16.38 | 16.38 | 110,120 |
| 2022-11-07 | 16.75 | 16.50 | 16.50 | 16.50 | 1,160,759 |
| 2022-11-04 | 16.50 | 16.50 | 16.50 | 16.50 | 68,969 |
| 2022-11-03 | 16.50 | 16.50 | 16.50 | 16.50 | 46,926 |
| 2022-11-02 | 16.00 | 16.50 | 15.75 | 16.50 | 233,939 |
| 2022-11-01 | 15.25 | 15.75 | 15.25 | 15.75 | 91,024 |
| 2022-10-31 | 15.13 | 15.25 | 15.13 | 15.25 | 235,357 |
| 2022-10-28 | 14.50 | 15.20 | 15.13 | 15.13 | 1,898,578 |
| 2022-10-27 | 18.13 | 18.13 | 18.13 | 18.13 | 158,129 |
| 2022-10-26 | 17.75 | 18.25 | 17.75 | 18.13 | 27,403 |
| 2022-10-25 | 17.38 | 17.75 | 17.38 | 17.75 | 485,943 |
| 2022-10-24 | 17.25 | 17.38 | 17.25 | 17.38 | 126,689 |
| 2022-10-21 | 17.38 | 17.50 | 17.25 | 17.25 | 124,054 |
| 2022-10-20 | 17.63 | 17.63 | 17.13 | 17.38 | 124,422 |
| 2022-10-19 | 18.13 | 17.75 | 17.75 | 17.75 | 73,318 |
| 2022-10-18 | 19.13 | 19.13 | 18.25 | 18.25 | 97,456 |
| 2022-10-17 | 18.63 | 19.13 | 18.63 | 19.13 | 282,374 |
| 2022-10-14 | 18.50 | 18.63 | 18.50 | 18.63 | 230,914 |
| 2022-10-13 | 19.25 | 19.00 | 18.50 | 18.50 | 105,048 |
| 2022-10-12 | 19.50 | 19.50 | 19.25 | 19.25 | 11,088 |
| 2022-10-11 | 19.75 | 19.50 | 19.50 | 19.50 | 65,001 |
| 2022-10-10 | 19.75 | 19.75 | 19.50 | 19.75 | 23,035 |
| 2022-10-07 | 19.50 | 19.50 | 19.50 | 19.50 | 4,595 |
| 2022-10-06 | 19.75 | 19.75 | 19.50 | 19.50 | 92,877 |
| 2022-10-05 | 20.00 | 20.00 | 19.75 | 19.75 | 55 |
| 2022-10-04 | 20.00 | 20.00 | 20.00 | 20.00 | 134,953 |
| 2022-10-03 | 20.00 | 20.00 | 20.00 | 20.00 | 10,367 |
| 2022-09-30 | 20.00 | 20.00 | 19.00 | 20.00 | 86,986 |
| 2022-09-29 | 20.00 | 20.00 | 20.00 | 20.00 | 16,425 |
| 2022-09-28 | 21.50 | 21.50 | 20.00 | 20.00 | 62,293 |
| 2022-09-27 | 21.50 | 21.50 | 21.50 | 21.50 | 68,000 |
| 2022-09-26 | 21.50 | 21.50 | 21.50 | 21.50 | 158,823 |
| 2022-09-23 | 21.50 | 21.50 | 21.00 | 21.50 | 104,759 |
| 2022-09-22 | 21.50 | 21.50 | 21.50 | 21.50 | 92,808 |
| 2022-09-21 | 21.25 | 21.50 | 21.25 | 21.50 | 110,000 |
| 2022-09-20 | 21.75 | 21.50 | 21.00 | 21.00 | 362,848 |
| 2022-09-19 | 21.75 | 21.75 | 21.75 | 21.75 | 0 |
| 2022-09-16 | 23.50 | 23.50 | 21.25 | 21.75 | 144,217 |
| 2022-09-15 | 23.50 | 23.50 | 23.00 | 23.50 | 30,637 |
| 2022-09-14 | 23.50 | 23.00 | 23.00 | 23.00 | 32,619 |
| 2022-09-13 | 23.50 | 23.50 | 23.00 | 23.50 | 4,187 |
| 2022-09-12 | 23.50 | 23.50 | 23.00 | 23.50 | 28,160 |
| 2022-09-09 | 23.50 | 23.50 | 23.00 | 23.50 | 0 |
| 2022-09-08 | 24.25 | 24.25 | 23.50 | 23.50 | 5,693,397 |
| 2022-09-07 | 24.00 | 24.00 | 23.75 | 23.75 | 59,418 |
| 2022-09-06 | 24.25 | 23.50 | 23.50 | 23.50 | 15,469 |
| 2022-09-05 | 24.50 | 24.50 | 24.00 | 24.25 | 70,910 |
| 2022-09-02 | 23.75 | 23.80 | 23.80 | 23.80 | 331,197 |
| 2022-09-01 | 26.00 | 23.50 | 23.50 | 23.50 | 440,560 |
| 2022-08-31 | 26.00 | 26.00 | 26.00 | 26.00 | 52,856 |
| 2022-08-30 | 26.00 | 26.00 | 26.00 | 26.00 | 961 |
| 2022-08-29 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2022-08-26 | 25.50 | 26.00 | 25.50 | 26.00 | 42,158 |
| 2022-08-25 | 27.00 | 27.00 | 25.50 | 25.50 | 70,017 |
| 2022-08-24 | 27.00 | 27.00 | 27.00 | 27.00 | 2,975,831 |
| 2022-08-23 | 27.50 | 27.50 | 27.00 | 27.00 | 17,928 |
| 2022-08-22 | 27.75 | 27.75 | 27.00 | 27.50 | 18,856 |
| 2022-08-19 | 27.50 | 27.75 | 27.00 | 27.75 | 42,608 |
| 2022-08-18 | 27.50 | 27.50 | 27.50 | 27.50 | 13,907 |
| 2022-08-17 | 28.00 | 28.00 | 28.00 | 28.00 | 64,889 |
| 2022-08-16 | 28.00 | 28.50 | 28.50 | 28.00 | 35,651 |
| 2022-08-15 | 28.00 | 28.00 | 28.00 | 28.00 | 8,641 |
| 2022-08-12 | 28.00 | 28.00 | 27.50 | 28.00 | 39,012 |
| 2022-08-11 | 28.00 | 28.00 | 27.50 | 28.00 | 8,039 |
| 2022-08-10 | 28.00 | 28.00 | 27.50 | 28.00 | 180,264 |
| 2022-08-09 | 28.00 | 28.00 | 28.00 | 28.00 | 2,400 |
| 2022-08-08 | 29.00 | 29.00 | 27.75 | 28.00 | 63,499 |
| 2022-08-05 | 29.50 | 29.50 | 29.00 | 29.00 | 285,254 |
| 2022-08-04 | 29.50 | 29.50 | 29.50 | 29.50 | 139,700 |
| 2022-08-03 | 29.50 | 29.50 | 29.50 | 29.50 | 15,766 |
| 2022-08-02 | 29.50 | 29.50 | 29.50 | 29.50 | 15,080 |
| 2022-08-01 | 30.00 | 30.00 | 29.00 | 29.50 | 74,133 |
| 2022-07-29 | 30.00 | 30.00 | 30.00 | 30.00 | 30,022 |
| 2022-07-28 | 30.00 | 30.10 | 30.10 | 30.10 | 8,051 |
| 2022-07-27 | 30.00 | 30.00 | 29.00 | 30.00 | 14,206 |
| 2022-07-26 | 30.00 | 30.00 | 29.00 | 30.00 | 69,821 |
| 2022-07-25 | 30.00 | 30.00 | 29.20 | 30.00 | 93,290 |
| 2022-07-22 | 30.00 | 30.00 | 29.00 | 30.00 | 2,347 |
| 2022-07-21 | 30.00 | 30.00 | 29.00 | 30.00 | 47,573 |
| 2022-07-20 | 29.00 | 30.00 | 28.00 | 30.00 | 81,481 |
| 2022-07-19 | 29.00 | 29.00 | 29.00 | 29.00 | 6,372 |
| 2022-07-18 | 29.00 | 29.40 | 29.00 | 29.00 | 65,743 |
| 2022-07-15 | 29.00 | 29.00 | 29.00 | 29.00 | 139,208 |
| 2022-07-14 | 29.00 | 29.00 | 29.00 | 29.00 | 25,188 |
| 2022-07-13 | 29.00 | 29.00 | 29.00 | 29.00 | 4,522 |
| 2022-07-12 | 29.00 | 29.00 | 29.00 | 29.00 | 80,840 |
| 2022-07-11 | 28.50 | 29.00 | 27.00 | 29.00 | 112,574 |
| 2022-07-08 | 27.00 | 28.00 | 27.00 | 28.00 | 313,150 |
| 2022-07-07 | 28.00 | 28.00 | 27.00 | 27.50 | 35,124 |
| 2022-07-06 | 29.25 | 29.25 | 28.00 | 28.00 | 65,345 |
| 2022-07-05 | 29.25 | 29.50 | 29.00 | 29.25 | 31,478 |
| 2022-07-04 | 29.50 | 30.00 | 28.00 | 29.50 | 268,302 |
| 2022-07-01 | 31.00 | 31.00 | 29.50 | 29.50 | 53,421 |
| 2022-06-30 | 30.50 | 30.50 | 29.00 | 30.25 | 449,160 |
| 2022-06-29 | 30.75 | 30.75 | 30.00 | 30.75 | 36,564 |
| 2022-06-28 | 30.75 | 30.75 | 30.00 | 30.75 | 59,900 |
| 2022-06-27 | 31.00 | 30.75 | 30.20 | 30.20 | 3,485 |
| 2022-06-24 | 31.00 | 31.00 | 31.00 | 31.00 | 27,391 |
| 2022-06-23 | 31.25 | 31.25 | 31.00 | 31.00 | 45,915 |
| 2022-06-22 | 31.25 | 31.50 | 31.25 | 31.25 | 115,054 |
| 2022-06-21 | 31.50 | 31.00 | 31.00 | 31.00 | 19,988 |
| 2022-06-20 | 31.50 | 31.50 | 31.50 | 31.50 | 1,881 |
| 2022-06-17 | 31.50 | 31.50 | 31.50 | 31.50 | 25,054 |
| 2022-06-16 | 32.00 | 32.00 | 31.50 | 31.50 | 33,667 |
| 2022-06-15 | 32.00 | 32.00 | 32.00 | 32.00 | 5,685 |
| 2022-06-14 | 32.00 | 33.00 | 33.00 | 32.00 | 40,218 |
| 2022-06-13 | 32.00 | 32.00 | 32.00 | 32.00 | 3,027,009 |
| 2022-06-10 | 32.25 | 33.00 | 32.90 | 32.90 | 114,493 |
| 2022-06-09 | 32.25 | 32.25 | 32.20 | 32.25 | 169,763 |
| 2022-06-08 | 32.25 | 32.25 | 31.00 | 32.25 | 5,237 |
| 2022-06-07 | 32.25 | 32.25 | 31.00 | 32.25 | 28,365 |
| 2022-06-06 | 32.50 | 32.50 | 31.50 | 32.25 | 17,082 |
| 2022-06-03 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
| 2022-06-02 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
| 2022-06-01 | 32.50 | 32.50 | 31.50 | 32.50 | 50,315 |
| 2022-05-31 | 32.25 | 32.50 | 31.00 | 32.50 | 31,881 |
| 2022-05-30 | 32.25 | 32.25 | 31.00 | 32.25 | 32,957 |
| 2022-05-27 | 30.50 | 32.25 | 30.00 | 32.25 | 114,532 |
| 2022-05-26 | 31.50 | 31.50 | 30.50 | 30.50 | 309,940 |
| 2022-05-25 | 31.50 | 31.50 | 30.50 | 31.50 | 187,954 |
| 2022-05-24 | 31.50 | 31.50 | 30.50 | 31.50 | 13,654 |
| 2022-05-23 | 31.50 | 31.50 | 30.50 | 31.50 | 6,358 |
| 2022-05-20 | 31.50 | 31.50 | 31.50 | 31.50 | 11,408 |
| 2022-05-19 | 31.50 | 31.50 | 30.50 | 31.50 | 40,000 |
| 2022-05-18 | 31.50 | 31.50 | 30.50 | 31.50 | 286,285 |
| 2022-05-17 | 31.50 | 31.50 | 31.50 | 31.50 | 81,145 |
| 2022-05-16 | 31.25 | 31.50 | 30.50 | 31.50 | 142,346 |
| 2022-05-13 | 30.25 | 31.50 | 30.00 | 31.25 | 162,576 |
| 2022-05-12 | 30.25 | 30.50 | 30.00 | 30.25 | 235,303 |
| 2022-05-11 | 31.50 | 32.25 | 30.40 | 30.50 | 218,458 |
| 2022-05-10 | 32.50 | 31.20 | 31.20 | 31.20 | 53,538 |
| 2022-05-09 | 33.00 | 33.00 | 32.00 | 32.50 | 72,731 |
| 2022-05-06 | 34.00 | 34.00 | 34.00 | 34.00 | 7,482 |
| 2022-05-05 | 33.50 | 34.40 | 34.00 | 34.00 | 52,935 |
| 2022-05-04 | 33.00 | 33.50 | 33.50 | 33.50 | 234,204 |
| 2022-05-03 | 35.50 | 35.50 | 33.00 | 33.00 | 186,860 |
| 2022-05-02 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2022-04-29 | 35.00 | 35.50 | 34.00 | 35.50 | 25,926 |
| 2022-04-28 | 35.00 | 35.25 | 34.00 | 35.00 | 84,373 |
| 2022-04-27 | 34.50 | 35.00 | 34.00 | 35.00 | 42,977 |
| 2022-04-26 | 34.50 | 34.50 | 34.50 | 34.50 | 1,745,736 |
| 2022-04-25 | 35.25 | 35.25 | 34.50 | 34.50 | 44,066 |
| 2022-04-22 | 35.25 | 35.25 | 35.25 | 35.25 | 3,214 |
| 2022-04-21 | 35.25 | 35.25 | 35.25 | 35.25 | 1,653 |
| 2022-04-20 | 35.75 | 35.75 | 35.25 | 35.25 | 25,000 |
| 2022-04-19 | 35.50 | 36.40 | 36.40 | 36.40 | 85,171 |
| 2022-04-18 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2022-04-15 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2022-04-14 | 35.00 | 35.50 | 34.50 | 35.50 | 272,389 |
| 2022-04-13 | 35.00 | 35.00 | 34.50 | 35.00 | 43,631 |
| 2022-04-12 | 36.00 | 36.00 | 35.00 | 35.00 | 795,536 |
| 2022-04-11 | 36.00 | 36.00 | 35.00 | 36.00 | 318,568 |
| 2022-04-08 | 36.00 | 36.00 | 35.50 | 36.00 | 227,587 |
| 2022-04-07 | 34.75 | 36.00 | 35.25 | 36.00 | 315,831 |
| 2022-04-06 | 36.50 | 36.50 | 34.75 | 34.75 | 569,259 |
| 2022-04-05 | 37.50 | 37.50 | 35.50 | 36.50 | 243,258 |
| 2022-04-04 | 37.00 | 38.25 | 37.00 | 37.50 | 665,472 |
| 2022-04-01 | 37.25 | 37.25 | 36.75 | 36.75 | 203,387 |
| 2022-03-31 | 36.50 | 36.50 | 36.50 | 37.25 | 53,457 |
| 2022-03-30 | 38.75 | 38.75 | 36.25 | 36.50 | 353,374 |
| 2022-03-29 | 38.00 | 38.75 | 38.00 | 38.75 | 80,629 |
| 2022-03-28 | 39.00 | 39.00 | 38.00 | 38.50 | 200,435 |
| 2022-03-25 | 38.00 | 39.00 | 38.00 | 39.00 | 303,597 |
| 2022-03-24 | 38.00 | 38.00 | 37.00 | 38.00 | 54,677 |
| 2022-03-23 | 38.00 | 38.00 | 37.00 | 38.00 | 0 |
| 2022-03-22 | 38.00 | 37.00 | 37.00 | 38.00 | 14,483 |
| 2022-03-21 | 39.50 | 39.50 | 37.25 | 38.00 | 175,225 |
| 2022-03-18 | 37.10 | 39.50 | 37.10 | 39.50 | 596,913 |
| 2022-03-17 | 37.50 | 37.75 | 37.50 | 37.75 | 0 |
| 2022-03-16 | 36.75 | 37.50 | 36.75 | 37.50 | 68,899 |
| 2022-03-15 | 36.75 | 36.75 | 36.75 | 36.75 | 5,540 |
| 2022-03-14 | 36.00 | 37.00 | 36.00 | 37.00 | 250,689 |
| 2022-03-11 | 36.00 | 36.00 | 36.00 | 36.00 | 14,224 |
| 2022-03-10 | 36.00 | 36.00 | 36.00 | 36.00 | 12,826 |
| 2022-03-09 | 36.00 | 36.00 | 35.50 | 36.00 | 1,029,966 |
| 2022-03-08 | 34.00 | 36.00 | 33.75 | 36.00 | 537,837 |
| 2022-03-07 | 35.25 | 35.25 | 33.75 | 33.75 | 106,477 |
| 2022-03-04 | 35.25 | 35.25 | 35.25 | 35.25 | 158,938 |
| 2022-03-03 | 35.50 | 35.50 | 33.50 | 35.25 | 400,816 |
| 2022-03-02 | 35.50 | 35.50 | 35.50 | 35.50 | 176,400 |
| 2022-03-01 | 35.75 | 36.70 | 35.50 | 35.50 | 53,958 |
| 2022-02-28 | 36.50 | 36.50 | 35.75 | 35.75 | 124,028 |
| 2022-02-25 | 34.75 | 36.50 | 34.50 | 36.50 | 226,313 |
| 2022-02-24 | 37.00 | 37.50 | 34.25 | 34.75 | 278,159 |
| 2022-02-23 | 38.50 | 38.00 | 38.00 | 38.00 | 212,760 |
| 2022-02-22 | 39.00 | 39.00 | 38.50 | 38.50 | 27,675 |
| 2022-02-21 | 39.00 | 39.00 | 38.00 | 39.00 | 100,304 |
| 2022-02-18 | 39.00 | 39.00 | 38.00 | 39.00 | 80,546 |
| 2022-02-17 | 39.00 | 39.00 | 39.00 | 39.00 | 30,333 |
| 2022-02-16 | 38.50 | 39.00 | 38.50 | 39.00 | 86,675 |
| 2022-02-15 | 40.00 | 40.00 | 38.50 | 38.50 | 103,257 |
| 2022-02-14 | 40.00 | 40.00 | 39.00 | 40.00 | 168,170 |
| 2022-02-11 | 40.00 | 40.00 | 39.00 | 40.00 | 75,724 |
| 2022-02-10 | 40.00 | 40.00 | 40.00 | 40.00 | 60,720 |
| 2022-02-09 | 40.00 | 40.00 | 40.00 | 40.00 | 2,124,073 |
| 2022-02-08 | 40.50 | 40.50 | 39.00 | 40.00 | 29,798 |
| 2022-02-07 | 40.00 | 40.00 | 40.00 | 40.00 | 11,941 |
| 2022-02-04 | 40.00 | 40.00 | 40.00 | 40.00 | 24,459 |
| 2022-02-03 | 40.00 | 40.00 | 40.00 | 40.00 | 69,110 |
| 2022-02-02 | 42.00 | 42.00 | 40.00 | 40.00 | 652,327 |
| 2022-02-01 | 41.50 | 41.00 | 41.00 | 42.00 | 336,302 |
| 2022-01-31 | 39.00 | 42.00 | 39.00 | 41.50 | 978,440 |
| 2022-01-28 | 38.50 | 40.00 | 39.00 | 39.00 | 302,720 |
| 2022-01-27 | 38.50 | 38.50 | 37.50 | 38.50 | 136,895 |
| 2022-01-26 | 37.50 | 38.00 | 38.00 | 38.00 | 235,719 |
| 2022-01-25 | 39.00 | 39.00 | 38.00 | 38.00 | 671,883 |
| 2022-01-24 | 39.25 | 39.25 | 38.00 | 38.00 | 188,000 |
| 2022-01-21 | 40.00 | 40.00 | 39.00 | 39.25 | 388,700 |
| 2022-01-20 | 41.50 | 41.00 | 41.00 | 41.00 | 149,080 |
| 2022-01-19 | 41.00 | 41.50 | 41.00 | 41.50 | 485,763 |
| 2022-01-18 | 42.50 | 41.00 | 41.00 | 41.00 | 199,402 |
| 2022-01-17 | 42.00 | 42.50 | 42.00 | 42.50 | 146,331 |
| 2022-01-14 | 42.00 | 42.50 | 42.00 | 42.00 | 120,004 |
| 2022-01-13 | 43.00 | 43.00 | 40.50 | 42.00 | 465,193 |
| 2022-01-12 | 43.00 | 43.00 | 42.00 | 43.00 | 305,582 |
| 2022-01-11 | 42.75 | 44.00 | 42.75 | 43.00 | 375,333 |
| 2022-01-10 | 46.50 | 46.50 | 40.50 | 42.75 | 436,480 |
| 2022-01-07 | 48.00 | 47.20 | 47.20 | 47.20 | 87,714 |
| 2022-01-06 | 47.50 | 49.00 | 49.00 | 49.00 | 228,950 |
| 2022-01-05 | 47.50 | 48.50 | 48.00 | 48.00 | 92,729 |
| 2022-01-04 | 46.50 | 47.50 | 46.50 | 47.50 | 84,174 |
| 2022-01-03 | 46.50 | 46.50 | 46.50 | 46.50 | 0 |
| 2021-12-31 | 47.50 | 47.50 | 46.50 | 46.50 | 4,336 |
| 2021-12-30 | 45.50 | 48.50 | 45.50 | 47.50 | 247,640 |
| 2021-12-29 | 43.50 | 46.50 | 44.50 | 46.00 | 137,136 |
| 2021-12-28 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
| 2021-12-27 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
| 2021-12-24 | 42.50 | 43.50 | 42.50 | 43.50 | 16,235 |
| 2021-12-23 | 43.00 | 44.00 | 42.50 | 42.50 | 531,501 |
| 2021-12-22 | 43.00 | 43.00 | 43.00 | 43.00 | 50,254 |
| 2021-12-21 | 44.00 | 44.00 | 44.00 | 43.00 | 17,957 |
| 2021-12-20 | 44.50 | 45.00 | 43.00 | 43.00 | 76,481 |
| 2021-12-17 | 44.50 | 46.00 | 44.50 | 46.00 | 102,729 |
| 2021-12-16 | 45.00 | 46.50 | 44.00 | 45.00 | 420,428 |
| 2021-12-15 | 40.00 | 47.00 | 40.00 | 45.00 | 646,681 |
| 2021-12-14 | 46.00 | 46.00 | 46.00 | 46.00 | 16,000 |
| 2021-12-13 | 47.00 | 47.00 | 46.00 | 46.00 | 197,872 |
| 2021-12-10 | 50.00 | 50.00 | 47.00 | 47.00 | 41,690 |
| 2021-12-09 | 49.00 | 52.40 | 49.50 | 50.00 | 314,145 |
| 2021-12-08 | 40.50 | 49.50 | 40.50 | 49.00 | 539,520 |
| 2021-12-07 | 40.00 | 40.50 | 40.00 | 40.50 | 88,736 |
| 2021-12-06 | 40.00 | 40.00 | 40.00 | 40.00 | 80,603 |
| 2021-12-03 | 39.50 | 40.00 | 38.00 | 40.00 | 225,541 |
| 2021-12-02 | 38.50 | 39.50 | 37.00 | 39.50 | 75,630 |
| 2021-12-01 | 38.50 | 39.40 | 39.40 | 39.40 | 88,608 |
| 2021-11-30 | 38.50 | 37.50 | 37.50 | 38.50 | 26,853 |
| 2021-11-29 | 40.00 | 40.00 | 39.00 | 38.50 | 72,306 |
| 2021-11-26 | 39.50 | 40.00 | 40.00 | 40.00 | 112,684 |
| 2021-11-25 | 40.50 | 40.50 | 40.50 | 40.50 | 54,402 |
| 2021-11-24 | 40.50 | 40.50 | 40.50 | 40.50 | 20,413 |
| 2021-11-23 | 43.50 | 43.50 | 40.00 | 40.50 | 188,655 |
| 2021-11-22 | 44.50 | 44.50 | 43.50 | 43.50 | 256,558 |
| 2021-11-19 | 44.75 | 44.00 | 44.00 | 44.00 | 225,850 |
| 2021-11-18 | 44.75 | 44.75 | 44.75 | 44.75 | 10,000 |
| 2021-11-17 | 44.75 | 45.60 | 45.60 | 44.75 | 30,651 |
| 2021-11-16 | 45.00 | 45.00 | 44.50 | 44.75 | 237,969 |
| 2021-11-15 | 45.50 | 46.00 | 46.00 | 45.00 | 65,092 |
| 2021-11-12 | 45.00 | 46.00 | 46.00 | 46.00 | 503,989 |
| 2021-11-11 | 44.50 | 45.00 | 44.00 | 45.00 | 50,692 |
| 2021-11-10 | 45.50 | 45.50 | 44.50 | 44.50 | 112,360 |
| 2021-11-09 | 45.50 | 45.50 | 45.50 | 45.50 | 18,952 |
| 2021-11-08 | 45.50 | 45.50 | 45.50 | 45.50 | 5,774 |
| 2021-11-05 | 45.50 | 45.50 | 44.00 | 45.50 | 87,498 |
| 2021-11-04 | 46.50 | 45.50 | 45.50 | 45.50 | 129,052 |
| 2021-11-03 | 47.00 | 47.00 | 46.50 | 46.50 | 41,868 |
| 2021-11-02 | 48.00 | 48.00 | 48.00 | 48.00 | 74,020 |
| 2021-11-01 | 48.00 | 48.00 | 48.00 | 48.00 | 99,192 |
| 2021-10-29 | 48.50 | 47.50 | 47.50 | 47.50 | 145,529 |
| 2021-10-28 | 48.50 | 47.50 | 47.50 | 48.50 | 77,179 |
| 2021-10-27 | 48.50 | 48.00 | 48.00 | 48.50 | 22,997 |
| 2021-10-26 | 48.50 | 48.20 | 48.20 | 48.50 | 3,188 |
| 2021-10-25 | 49.00 | 47.00 | 47.00 | 47.00 | 78,780 |
| 2021-10-22 | 49.80 | 49.80 | 48.60 | 49.00 | 401,647 |
| 2021-10-21 | 47.00 | 48.50 | 47.00 | 48.50 | 276,342 |
| 2021-10-20 | 47.00 | 47.00 | 47.00 | 47.00 | 159,869 |
| 2021-10-19 | 47.00 | 48.20 | 48.20 | 47.00 | 107,117 |
| 2021-10-18 | 46.50 | 48.00 | 47.00 | 47.00 | 189,615 |
| 2021-10-15 | 46.50 | 46.50 | 45.00 | 46.50 | 362,213 |
| 2021-10-14 | 46.50 | 46.50 | 46.50 | 46.50 | 134,889 |
| 2021-10-13 | 46.50 | 46.50 | 46.50 | 46.50 | 54,395 |
| 2021-10-12 | 46.50 | 45.80 | 45.80 | 46.50 | 131,701 |
| 2021-10-11 | 45.00 | 47.00 | 47.00 | 47.00 | 436,158 |
| 2021-10-08 | 45.10 | 46.00 | 44.00 | 46.00 | 349,632 |
| 2021-10-07 | 41.50 | 40.40 | 40.40 | 44.00 | 461,831 |
| 2021-10-06 | 40.50 | 41.50 | 39.00 | 41.50 | 307,450 |
| 2021-10-05 | 43.50 | 44.00 | 39.50 | 40.50 | 451,317 |
| 2021-10-04 | 46.50 | 47.00 | 45.00 | 45.00 | 504,248 |
| 2021-10-01 | 45.00 | 46.00 | 46.00 | 46.50 | 155,607 |
| 2021-09-30 | 49.40 | 49.50 | 46.00 | 45.00 | 762,985 |
| 2021-09-29 | 45.50 | 48.20 | 48.20 | 48.50 | 625,374 |
| 2021-09-28 | 46.00 | 47.00 | 44.00 | 45.50 | 578,752 |
| 2021-09-27 | 43.50 | 45.10 | 45.10 | 45.10 | 818,517 |
| 2021-09-24 | 40.50 | 43.00 | 40.50 | 43.00 | 477,296 |
| 2021-09-23 | 40.50 | 39.00 | 39.00 | 39.00 | 153,169 |
| 2021-09-22 | 38.00 | 40.50 | 39.00 | 40.50 | 411,538 |
| 2021-09-21 | 35.50 | 38.00 | 37.00 | 38.00 | 214,601 |
| 2021-09-20 | 35.50 | 36.20 | 36.20 | 36.20 | 137,204 |
| 2021-09-17 | 35.50 | 36.20 | 35.50 | 35.50 | 52,661 |
| 2021-09-16 | 35.50 | 35.50 | 35.50 | 35.50 | 7,623 |
| 2021-09-15 | 35.50 | 36.40 | 36.40 | 36.40 | 49,156 |
| 2021-09-14 | 37.00 | 38.00 | 35.00 | 35.50 | 241,014 |
| 2021-09-13 | 37.50 | 39.00 | 38.00 | 38.00 | 166,769 |
| 2021-09-10 | 37.50 | 38.50 | 38.50 | 38.50 | 288,002 |
| 2021-09-09 | 37.50 | 37.50 | 36.00 | 37.50 | 169,672 |
| 2021-09-08 | 36.00 | 38.00 | 37.00 | 37.50 | 434,426 |
| 2021-09-07 | 36.10 | 37.00 | 36.00 | 37.00 | 465,197 |
| 2021-09-06 | 34.00 | 35.50 | 33.00 | 35.50 | 378,545 |
| 2021-09-03 | 34.00 | 34.00 | 33.00 | 34.00 | 280,621 |
| 2021-09-02 | 33.75 | 35.00 | 34.00 | 34.00 | 306,321 |
| 2021-09-01 | 33.90 | 34.00 | 33.90 | 33.00 | 307,979 |
| 2021-08-31 | 31.25 | 33.00 | 30.50 | 33.00 | 234,529 |
| 2021-08-30 | 31.25 | 31.25 | 31.25 | 31.25 | 0 |
| 2021-08-27 | 31.25 | 31.25 | 30.50 | 31.25 | 268,892 |
| 2021-08-26 | 31.25 | 31.25 | 30.50 | 31.25 | 227,215 |
| 2021-08-25 | 31.60 | 32.00 | 31.25 | 32.00 | 612,981 |
| 2021-08-24 | 31.00 | 31.80 | 31.80 | 31.00 | 63,151 |
| 2021-08-23 | 31.00 | 31.00 | 30.00 | 31.00 | 336,814 |
| 2021-08-20 | 31.00 | 31.77 | 31.77 | 31.00 | 432,564 |
| 2021-08-19 | 29.50 | 31.00 | 28.00 | 31.00 | 973,692 |
| 2021-08-18 | 27.50 | 30.00 | 27.50 | 29.50 | 3,394,122 |