Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-13 | 8.95 | 8.95 | 8.95 | 8.95 | 0 |
| 2024-12-12 | 8.95 | 8.95 | 8.95 | 8.95 | 0 |
| 2024-12-11 | 8.95 | 8.95 | 8.95 | 8.95 | 25,000 |
| 2024-12-10 | 8.95 | 8.95 | 8.92 | 8.95 | 23,912 |
| 2024-12-09 | 8.95 | 8.95 | 8.95 | 8.95 | 500,000 |
| 2024-12-06 | 9.40 | 9.40 | 8.95 | 8.95 | 1,848,026 |
| 2024-12-05 | 8.90 | 8.95 | 8.90 | 8.95 | 279,669 |
| 2024-12-04 | 9.00 | 8.95 | 8.90 | 8.90 | 403,863 |
| 2024-12-03 | 8.95 | 8.95 | 8.85 | 8.90 | 1,043,719 |
| 2024-12-02 | 8.95 | 8.95 | 8.85 | 8.85 | 23,024 |
| 2024-11-29 | 8.95 | 8.85 | 8.70 | 8.85 | 45,221 |
| 2024-11-28 | 8.95 | 8.95 | 8.85 | 8.85 | 17,853 |
| 2024-11-27 | 8.95 | 8.94 | 8.70 | 8.94 | 2,804,745 |
| 2024-11-26 | 8.95 | 8.95 | 8.85 | 8.85 | 1,418,021 |
| 2024-11-25 | 8.95 | 8.95 | 8.85 | 8.85 | 219,740 |
| 2024-11-22 | 8.95 | 8.85 | 8.70 | 8.85 | 100,436 |
| 2024-11-21 | 8.95 | 8.95 | 8.85 | 8.85 | 64,903 |
| 2024-11-20 | 8.95 | 8.70 | 8.70 | 8.70 | 333,169 |
| 2024-11-19 | 8.95 | 8.95 | 8.85 | 8.85 | 1,209,266 |
| 2024-11-18 | 8.90 | 8.90 | 8.80 | 8.85 | 280,745 |
| 2024-11-15 | 8.70 | 8.80 | 8.70 | 8.80 | 40,660 |
| 2024-11-14 | 8.90 | 8.90 | 8.80 | 8.80 | 23 |
| 2024-11-13 | 8.85 | 8.85 | 8.75 | 8.80 | 1,559,302 |
| 2024-11-12 | 8.85 | 8.85 | 8.75 | 8.75 | 0 |
| 2024-11-11 | 8.85 | 8.85 | 8.75 | 8.75 | 30,855 |
| 2024-11-08 | 8.85 | 8.85 | 8.75 | 8.75 | 27,999 |
| 2024-11-07 | 8.85 | 8.75 | 8.70 | 8.75 | 1,048,655 |
| 2024-11-06 | 8.85 | 8.85 | 8.75 | 8.75 | 323,001 |
| 2024-11-05 | 8.85 | 8.85 | 8.75 | 8.75 | 74,571 |
| 2024-11-04 | 8.85 | 8.85 | 8.75 | 8.75 | 113,837 |
| 2024-11-01 | 8.85 | 8.85 | 8.75 | 8.75 | 44,295 |
| 2024-10-31 | 8.85 | 8.85 | 8.75 | 8.75 | 16,956 |
| 2024-10-30 | 8.85 | 8.75 | 8.60 | 8.75 | 325,345 |
| 2024-10-29 | 8.85 | 8.85 | 8.75 | 8.75 | 33,353 |
| 2024-10-28 | 8.85 | 8.85 | 8.75 | 8.75 | 229,255 |
| 2024-10-25 | 8.85 | 8.75 | 8.70 | 8.75 | 136,858 |
| 2024-10-24 | 8.85 | 8.85 | 8.75 | 8.75 | 1,388 |
| 2024-10-23 | 8.85 | 8.85 | 8.75 | 8.75 | 19,654 |
| 2024-10-22 | 8.85 | 8.85 | 8.75 | 8.75 | 3,038 |
| 2024-10-21 | 8.85 | 8.70 | 8.70 | 8.70 | 408,346 |
| 2024-10-18 | 8.85 | 8.85 | 8.75 | 8.75 | 208,391 |
| 2024-10-17 | 8.85 | 8.85 | 8.75 | 8.75 | 100 |
| 2024-10-16 | 8.85 | 8.85 | 8.75 | 8.75 | 196,831 |
| 2024-10-15 | 8.75 | 8.75 | 8.65 | 8.75 | 2,189,149 |
| 2024-10-14 | 8.75 | 8.75 | 8.65 | 8.65 | 21,693 |
| 2024-10-11 | 8.75 | 8.68 | 8.65 | 8.65 | 98,576 |
| 2024-10-10 | 8.75 | 8.75 | 8.65 | 8.65 | 336,831 |
| 2024-10-09 | 8.60 | 8.65 | 8.60 | 8.65 | 210,322 |
| 2024-10-08 | 8.60 | 8.60 | 8.60 | 8.60 | 269,457 |
| 2024-10-07 | 8.60 | 9.00 | 8.60 | 8.60 | 135,246 |
| 2024-10-04 | 8.60 | 8.60 | 8.60 | 8.60 | 402,750 |
| 2024-10-03 | 8.60 | 8.70 | 8.60 | 8.70 | 1,206,869 |
| 2024-10-02 | 8.25 | 8.66 | 8.50 | 8.66 | 10,800,804 |
| 2024-10-01 | 5.75 | 5.75 | 5.75 | 5.75 | 356,286 |
| 2024-09-30 | 5.75 | 5.75 | 5.75 | 5.75 | 5,300 |
| 2024-09-27 | 5.75 | 5.75 | 5.75 | 5.75 | 81,356 |
| 2024-09-26 | 5.75 | 5.75 | 5.75 | 5.75 | 101,501 |
| 2024-09-25 | 5.75 | 5.75 | 5.75 | 5.75 | 43,848 |
| 2024-09-24 | 5.75 | 5.75 | 5.75 | 5.75 | 50,876 |
| 2024-09-23 | 5.75 | 5.75 | 5.75 | 5.75 | 51,339 |
| 2024-09-20 | 5.76 | 5.76 | 5.75 | 5.75 | 257,366 |
| 2024-09-19 | 5.75 | 5.75 | 5.75 | 5.75 | 91,952 |
| 2024-09-18 | 5.75 | 5.75 | 5.75 | 5.75 | 28,714 |
| 2024-09-17 | 5.75 | 5.75 | 5.75 | 5.75 | 255,465 |
| 2024-09-16 | 5.75 | 5.76 | 5.75 | 5.75 | 160,216 |
| 2024-09-13 | 5.75 | 5.75 | 5.75 | 5.75 | 20,802 |
| 2024-09-12 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| 2024-09-11 | 5.75 | 5.76 | 5.76 | 5.76 | 129,973 |
| 2024-09-10 | 5.75 | 5.75 | 5.75 | 5.75 | 18,441 |
| 2024-09-09 | 5.76 | 5.76 | 5.75 | 5.75 | 149,961 |
| 2024-09-06 | 5.75 | 5.75 | 5.75 | 5.75 | 152,494 |
| 2024-09-05 | 5.75 | 6.00 | 5.75 | 5.75 | 102,599 |
| 2024-09-04 | 6.00 | 6.00 | 5.75 | 5.75 | 112,429 |
| 2024-09-03 | 6.00 | 6.00 | 6.00 | 6.00 | 139,247 |
| 2024-09-02 | 5.75 | 6.00 | 5.75 | 6.00 | 76,187 |
| 2024-08-30 | 5.75 | 5.75 | 5.75 | 5.75 | 223,803 |
| 2024-08-29 | 5.75 | 5.75 | 5.75 | 5.75 | 15,005 |
| 2024-08-28 | 5.75 | 5.75 | 5.75 | 5.75 | 83,837 |
| 2024-08-27 | 5.75 | 5.75 | 5.75 | 5.75 | 326,094 |
| 2024-08-26 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| 2024-08-23 | 5.75 | 5.75 | 5.75 | 5.75 | 122,067 |
| 2024-08-22 | 5.25 | 5.75 | 5.25 | 5.75 | 236,263 |
| 2024-08-21 | 5.25 | 5.25 | 5.25 | 5.25 | 32,515 |
| 2024-08-20 | 5.25 | 5.25 | 5.25 | 5.25 | 70,760 |
| 2024-08-19 | 5.50 | 5.50 | 5.25 | 5.25 | 169,421 |
| 2024-08-16 | 5.50 | 5.50 | 5.50 | 5.50 | 10,668 |
| 2024-08-15 | 5.50 | 5.50 | 5.50 | 5.50 | 55,530 |
| 2024-08-14 | 5.50 | 5.50 | 5.50 | 5.50 | 51,511 |
| 2024-08-13 | 5.50 | 5.50 | 5.50 | 5.50 | 19,097 |
| 2024-08-12 | 5.50 | 5.50 | 5.50 | 5.50 | 34,021 |
| 2024-08-09 | 5.50 | 5.50 | 5.50 | 5.50 | 2,838 |
| 2024-08-08 | 5.50 | 5.50 | 5.50 | 5.50 | 11,923 |
| 2024-08-07 | 5.50 | 5.50 | 5.50 | 5.50 | 53,854 |
| 2024-08-06 | 5.50 | 5.75 | 5.40 | 5.50 | 382,397 |
| 2024-08-05 | 5.90 | 5.80 | 5.80 | 5.80 | 183,267 |
| 2024-08-02 | 5.90 | 5.90 | 5.90 | 5.90 | 11,982 |
| 2024-08-01 | 5.90 | 5.90 | 5.90 | 5.90 | 40,937 |
| 2024-07-31 | 5.90 | 6.00 | 5.90 | 5.90 | 117,262 |
| 2024-07-30 | 5.90 | 6.20 | 5.90 | 5.90 | 100,500 |
| 2024-07-29 | 6.25 | 6.25 | 5.90 | 5.90 | 358,862 |
| 2024-07-26 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
| 2024-07-25 | 6.25 | 6.25 | 6.25 | 6.25 | 225,145 |
| 2024-07-24 | 6.25 | 6.25 | 6.25 | 6.25 | 85,569 |
| 2024-07-23 | 6.50 | 6.20 | 6.20 | 6.20 | 159,462 |
| 2024-07-22 | 6.50 | 6.75 | 6.25 | 6.50 | 149,359 |
| 2024-07-19 | 6.75 | 6.75 | 6.75 | 6.75 | 14,284 |
| 2024-07-18 | 6.50 | 6.76 | 6.76 | 6.76 | 169,645 |
| 2024-07-17 | 6.75 | 6.75 | 6.75 | 6.75 | 232,660 |
| 2024-07-16 | 6.75 | 6.75 | 6.75 | 6.75 | 69,276 |
| 2024-07-15 | 6.75 | 6.75 | 6.75 | 6.75 | 5,176 |
| 2024-07-12 | 7.00 | 7.00 | 6.50 | 7.00 | 1,442,125 |
| 2024-07-11 | 6.75 | 7.00 | 7.00 | 7.00 | 132,651 |
| 2024-07-10 | 6.75 | 6.75 | 6.75 | 6.75 | 375,508 |
| 2024-07-09 | 6.75 | 6.75 | 6.75 | 6.75 | 50,000 |
| 2024-07-08 | 6.50 | 6.75 | 6.50 | 6.75 | 130,934 |
| 2024-07-05 | 6.50 | 6.75 | 6.50 | 6.50 | 254,848 |
| 2024-07-04 | 6.50 | 6.50 | 6.50 | 6.50 | 123,514 |
| 2024-07-03 | 6.75 | 6.75 | 6.50 | 6.50 | 73,003 |
| 2024-07-02 | 6.50 | 6.75 | 6.50 | 6.75 | 184,761 |
| 2024-07-01 | 6.25 | 6.50 | 6.25 | 6.50 | 31,602 |
| 2024-06-28 | 6.75 | 6.75 | 5.25 | 6.25 | 2,225,967 |
| 2024-06-27 | 7.25 | 7.25 | 7.25 | 7.25 | 67,103 |
| 2024-06-26 | 7.25 | 7.25 | 7.25 | 7.25 | 45,647 |
| 2024-06-25 | 7.50 | 7.50 | 7.25 | 7.25 | 455,700 |
| 2024-06-24 | 7.75 | 7.75 | 7.75 | 7.75 | 54,206 |
| 2024-06-21 | 7.75 | 7.75 | 7.75 | 7.75 | 296,467 |
| 2024-06-20 | 7.75 | 7.75 | 7.75 | 7.75 | 51,924 |
| 2024-06-19 | 7.75 | 7.75 | 7.75 | 7.75 | 159,474 |
| 2024-06-18 | 8.00 | 8.00 | 7.75 | 7.75 | 69,565 |
| 2024-06-17 | 8.00 | 8.00 | 8.00 | 8.00 | 246,936 |
| 2024-06-14 | 8.50 | 9.00 | 7.75 | 8.00 | 1,135,283 |
| 2024-06-13 | 7.75 | 8.75 | 8.10 | 8.50 | 2,253,006 |
| 2024-06-12 | 6.50 | 8.50 | 5.75 | 8.00 | 3,008,396 |
| 2024-06-11 | 6.50 | 6.50 | 6.25 | 6.25 | 109,765 |
| 2024-06-10 | 6.50 | 6.50 | 6.50 | 6.50 | 139,273 |
| 2024-06-07 | 6.50 | 6.50 | 6.50 | 6.50 | 104,615 |
| 2024-06-06 | 6.50 | 6.50 | 6.50 | 6.50 | 198,664 |
| 2024-06-05 | 6.50 | 6.50 | 6.50 | 6.50 | 7,025 |
| 2024-06-04 | 6.50 | 6.50 | 6.50 | 6.50 | 81,901 |
| 2024-06-03 | 7.00 | 7.00 | 6.50 | 6.50 | 493,653 |
| 2024-05-31 | 7.00 | 7.00 | 7.00 | 7.00 | 279,140 |
| 2024-05-30 | 7.00 | 7.00 | 7.00 | 7.00 | 212,127 |
| 2024-05-29 | 7.50 | 7.00 | 7.00 | 7.00 | 194,662 |
| 2024-05-28 | 8.00 | 8.00 | 7.50 | 7.50 | 444,665 |
| 2024-05-27 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
| 2024-05-24 | 7.50 | 8.50 | 7.50 | 8.00 | 1,184,602 |
| 2024-05-23 | 6.75 | 7.50 | 6.75 | 7.50 | 941,917 |
| 2024-05-22 | 7.00 | 7.00 | 7.00 | 7.00 | 1,283,526 |
| 2024-05-21 | 6.00 | 6.70 | 6.40 | 6.70 | 1,597,379 |
| 2024-05-20 | 6.00 | 6.00 | 6.00 | 6.00 | 186,070 |
| 2024-05-17 | 5.50 | 6.00 | 5.50 | 6.00 | 2,020,560 |
| 2024-05-16 | 5.25 | 5.50 | 5.25 | 5.50 | 132,053 |
| 2024-05-15 | 5.50 | 5.38 | 5.25 | 5.25 | 933,384 |
| 2024-05-14 | 5.50 | 5.50 | 5.00 | 5.50 | 766,702 |
| 2024-05-13 | 5.75 | 5.75 | 5.50 | 5.50 | 487,684 |
| 2024-05-10 | 6.25 | 6.25 | 5.75 | 5.75 | 183,022 |
| 2024-05-09 | 6.00 | 6.25 | 6.00 | 6.25 | 415,319 |
| 2024-05-08 | 5.75 | 6.00 | 5.75 | 6.00 | 562,388 |
| 2024-05-07 | 6.50 | 6.50 | 5.75 | 5.75 | 1,661,212 |
| 2024-05-06 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2024-05-03 | 6.50 | 6.50 | 6.50 | 6.50 | 316,967 |
| 2024-05-02 | 6.50 | 6.50 | 6.50 | 6.50 | 60,060 |
| 2024-05-01 | 6.50 | 6.50 | 6.50 | 6.50 | 7,239 |
| 2024-04-30 | 6.25 | 6.50 | 6.25 | 6.50 | 472,507 |
| 2024-04-29 | 7.00 | 7.00 | 6.25 | 6.25 | 473,805 |
| 2024-04-26 | 6.75 | 7.00 | 6.75 | 7.00 | 92,955 |
| 2024-04-25 | 6.50 | 6.75 | 6.50 | 6.75 | 588,440 |
| 2024-04-24 | 6.50 | 6.50 | 6.50 | 6.50 | 24,000 |
| 2024-04-23 | 6.50 | 6.50 | 6.50 | 6.50 | 13,764 |
| 2024-04-22 | 6.50 | 6.50 | 6.50 | 6.50 | 73,900 |
| 2024-04-19 | 6.50 | 6.50 | 6.50 | 6.50 | 2,948 |
| 2024-04-18 | 6.25 | 6.50 | 6.25 | 6.50 | 200,854 |
| 2024-04-17 | 6.50 | 6.50 | 6.25 | 6.25 | 169,766 |
| 2024-04-16 | 6.50 | 6.50 | 6.50 | 6.50 | 110,724 |
| 2024-04-15 | 6.50 | 6.50 | 6.50 | 6.50 | 60,186 |
| 2024-04-12 | 6.50 | 6.50 | 6.50 | 6.50 | 550,554 |
| 2024-04-11 | 6.50 | 6.50 | 6.50 | 6.50 | 408,915 |
| 2024-04-10 | 6.75 | 6.36 | 6.36 | 6.36 | 768,132 |
| 2024-04-09 | 6.50 | 7.00 | 6.50 | 6.75 | 289,065 |
| 2024-04-08 | 6.50 | 6.50 | 6.50 | 6.50 | 536,631 |
| 2024-04-05 | 6.50 | 6.50 | 6.50 | 6.50 | 73,369 |
| 2024-04-04 | 7.00 | 7.00 | 6.50 | 6.50 | 925,050 |
| 2024-04-03 | 7.15 | 7.15 | 6.75 | 7.00 | 384,500 |
| 2024-04-02 | 7.15 | 7.15 | 7.15 | 7.15 | 148,353 |
| 2024-04-01 | 7.15 | 7.15 | 7.15 | 7.15 | 0 |
| 2024-03-29 | 7.15 | 7.15 | 7.15 | 7.15 | 0 |
| 2024-03-28 | 7.15 | 7.15 | 7.15 | 7.15 | 149,316 |
| 2024-03-27 | 7.15 | 7.15 | 6.90 | 7.15 | 170,783 |
| 2024-03-26 | 7.15 | 7.15 | 6.90 | 6.90 | 133,080 |
| 2024-03-25 | 7.25 | 7.25 | 7.15 | 7.15 | 82,932 |
| 2024-03-22 | 7.15 | 7.50 | 7.50 | 7.50 | 447,583 |
| 2024-03-21 | 7.15 | 7.15 | 7.15 | 7.15 | 261,562 |
| 2024-03-20 | 7.15 | 7.15 | 7.15 | 7.15 | 209,927 |
| 2024-03-19 | 7.15 | 7.15 | 7.15 | 7.15 | 91,950 |
| 2024-03-18 | 7.25 | 7.25 | 7.15 | 7.15 | 847,949 |
| 2024-03-15 | 7.50 | 7.20 | 7.20 | 7.20 | 1,068,108 |
| 2024-03-14 | 8.25 | 8.00 | 7.50 | 7.50 | 3,109,106 |
| 2024-03-13 | 9.00 | 8.50 | 8.20 | 8.50 | 634,570 |
| 2024-03-12 | 9.00 | 9.12 | 9.00 | 9.00 | 209,460 |
| 2024-03-11 | 9.00 | 9.00 | 9.00 | 9.00 | 155,656 |
| 2024-03-08 | 9.00 | 9.00 | 9.00 | 9.00 | 97,004 |
| 2024-03-07 | 9.00 | 9.00 | 9.00 | 9.00 | 145,092 |
| 2024-03-06 | 9.00 | 9.00 | 9.00 | 9.00 | 130,703 |
| 2024-03-05 | 9.25 | 9.25 | 9.00 | 9.00 | 410,450 |
| 2024-03-04 | 9.75 | 9.75 | 9.25 | 9.25 | 497,555 |
| 2024-03-01 | 10.00 | 10.00 | 9.75 | 9.75 | 110,395 |
| 2024-02-29 | 10.00 | 10.00 | 10.00 | 10.00 | 354,764 |
| 2024-02-28 | 10.00 | 10.00 | 10.00 | 10.00 | 173,837 |
| 2024-02-27 | 10.00 | 10.00 | 10.00 | 10.00 | 621,473 |
| 2024-02-26 | 10.00 | 10.50 | 10.00 | 10.00 | 1,062,432 |
| 2024-02-23 | 10.00 | 10.00 | 9.75 | 10.00 | 184,408 |
| 2024-02-22 | 10.00 | 10.00 | 9.75 | 9.75 | 137,490 |
| 2024-02-21 | 9.75 | 9.75 | 9.75 | 9.75 | 425,875 |
| 2024-02-20 | 9.75 | 9.75 | 9.75 | 9.75 | 102,090 |
| 2024-02-19 | 10.00 | 10.00 | 9.75 | 9.75 | 255,469 |
| 2024-02-16 | 10.00 | 10.00 | 9.75 | 9.75 | 101,377 |
| 2024-02-15 | 10.25 | 10.40 | 9.75 | 9.75 | 134,268 |
| 2024-02-14 | 10.25 | 9.80 | 9.80 | 9.80 | 96,928 |
| 2024-02-13 | 10.00 | 10.50 | 10.00 | 10.25 | 1,098,080 |
| 2024-02-12 | 10.00 | 10.00 | 10.00 | 10.00 | 290,278 |
| 2024-02-09 | 9.50 | 10.00 | 9.50 | 10.00 | 881,954 |
| 2024-02-08 | 9.25 | 9.50 | 9.25 | 9.50 | 642,679 |
| 2024-02-07 | 9.25 | 9.25 | 9.25 | 9.25 | 420,719 |
| 2024-02-06 | 9.50 | 9.90 | 9.25 | 9.25 | 338,616 |
| 2024-02-05 | 9.25 | 9.70 | 9.46 | 9.70 | 1,109,842 |
| 2024-02-02 | 9.00 | 9.25 | 8.75 | 9.25 | 764,133 |
| 2024-02-01 | 9.50 | 9.50 | 8.50 | 9.00 | 1,038,361 |
| 2024-01-31 | 9.50 | 9.50 | 9.50 | 9.50 | 381,766 |
| 2024-01-30 | 10.00 | 9.50 | 8.75 | 9.50 | 4,075,729 |
| 2024-01-29 | 11.00 | 11.00 | 9.75 | 10.00 | 1,170,931 |
| 2024-01-26 | 11.50 | 11.50 | 10.50 | 11.00 | 4,522,682 |
| 2024-01-25 | 11.50 | 12.25 | 11.50 | 11.50 | 3,096,378 |
| 2024-01-24 | 10.75 | 11.50 | 10.75 | 11.50 | 1,737,954 |
| 2024-01-23 | 11.25 | 10.70 | 10.70 | 10.70 | 219,984 |
| 2024-01-22 | 11.50 | 11.25 | 11.00 | 11.25 | 359,297 |
| 2024-01-19 | 11.50 | 11.50 | 11.25 | 11.25 | 790,482 |
| 2024-01-18 | 11.50 | 11.50 | 11.50 | 11.50 | 17,186 |
| 2024-01-17 | 11.75 | 11.75 | 11.50 | 11.50 | 1,001,074 |
| 2024-01-16 | 12.00 | 12.00 | 11.60 | 11.60 | 459,328 |
| 2024-01-15 | 12.50 | 12.40 | 12.00 | 12.00 | 1,011,236 |
| 2024-01-12 | 12.50 | 12.70 | 12.25 | 12.50 | 346,261 |
| 2024-01-11 | 12.50 | 12.60 | 12.50 | 12.50 | 525,756 |
| 2024-01-10 | 12.75 | 13.20 | 12.00 | 12.00 | 923,573 |
| 2024-01-09 | 13.00 | 13.00 | 12.00 | 12.75 | 1,042,089 |
| 2024-01-08 | 10.75 | 14.50 | 10.75 | 13.00 | 5,661,718 |
| 2024-01-05 | 10.25 | 10.75 | 10.25 | 10.75 | 4,835,153 |
| 2024-01-04 | 10.75 | 10.75 | 10.25 | 10.25 | 1,285,988 |
| 2024-01-03 | 11.00 | 11.00 | 10.75 | 10.75 | 700,971 |
| 2024-01-02 | 11.00 | 11.00 | 10.50 | 11.00 | 14,074 |
| 2024-01-01 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
| 2023-12-29 | 11.50 | 11.50 | 11.00 | 11.00 | 151,418 |
| 2023-12-28 | 11.50 | 11.50 | 11.25 | 11.50 | 230,326 |
| 2023-12-27 | 11.50 | 11.50 | 11.50 | 11.50 | 179,053 |
| 2023-12-26 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2023-12-25 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2023-12-22 | 11.75 | 11.75 | 11.50 | 11.50 | 34,448 |
| 2023-12-21 | 12.00 | 12.00 | 11.75 | 11.75 | 230,595 |
| 2023-12-20 | 12.25 | 12.25 | 12.00 | 12.00 | 921,356 |
| 2023-12-19 | 13.00 | 12.35 | 12.00 | 12.25 | 1,365,263 |
| 2023-12-18 | 13.00 | 13.00 | 12.00 | 13.00 | 1,791,772 |
| 2023-12-15 | 13.50 | 13.00 | 12.90 | 13.00 | 960,461 |
| 2023-12-14 | 12.50 | 14.00 | 12.50 | 13.50 | 6,233,356 |
| 2023-12-13 | 11.00 | 11.50 | 11.00 | 11.50 | 1,075,735 |
| 2023-12-12 | 11.25 | 11.25 | 10.75 | 11.00 | 429,035 |
| 2023-12-11 | 11.25 | 11.40 | 11.00 | 11.25 | 430,194 |
| 2023-12-08 | 11.75 | 11.40 | 11.40 | 11.40 | 1,160,373 |
| 2023-12-07 | 12.50 | 11.50 | 11.50 | 11.50 | 784,768 |
| 2023-12-06 | 13.00 | 13.00 | 12.50 | 12.50 | 798,237 |
| 2023-12-05 | 14.00 | 14.00 | 13.00 | 13.00 | 274,189 |
| 2023-12-04 | 14.00 | 14.00 | 14.00 | 14.00 | 1,093,089 |
| 2023-12-01 | 14.75 | 14.75 | 13.75 | 14.00 | 652,088 |
| 2023-11-30 | 15.00 | 15.00 | 14.75 | 14.75 | 264,980 |
| 2023-11-29 | 16.25 | 15.00 | 15.00 | 15.00 | 487,601 |
| 2023-11-28 | 16.50 | 16.50 | 15.75 | 15.75 | 948,874 |
| 2023-11-27 | 19.75 | 19.75 | 16.00 | 16.50 | 2,550,473 |
| 2023-11-24 | 19.25 | 20.50 | 19.25 | 19.75 | 541,402 |
| 2023-11-23 | 19.25 | 19.25 | 18.95 | 19.25 | 228,824 |
| 2023-11-22 | 19.50 | 19.30 | 19.30 | 19.30 | 1,063,351 |
| 2023-11-21 | 23.25 | 21.50 | 19.80 | 19.80 | 2,267,613 |
| 2023-11-20 | 23.10 | 25.25 | 23.00 | 23.20 | 2,631,762 |
| 2023-11-17 | 18.75 | 18.75 | 18.75 | 18.75 | 5,213 |
| 2023-11-16 | 18.75 | 18.75 | 18.50 | 18.75 | 276,836 |
| 2023-11-15 | 19.25 | 19.25 | 18.75 | 18.75 | 56,975 |
| 2023-11-14 | 19.25 | 19.25 | 19.25 | 19.25 | 171,828 |
| 2023-11-13 | 19.50 | 19.50 | 18.60 | 19.25 | 110,803 |
| 2023-11-10 | 19.50 | 19.50 | 19.50 | 19.50 | 67,508 |
| 2023-11-09 | 20.00 | 19.50 | 19.50 | 19.50 | 250,309 |
| 2023-11-08 | 20.00 | 20.00 | 20.00 | 20.00 | 50,893 |
| 2023-11-07 | 20.00 | 20.50 | 20.00 | 20.00 | 5,632 |
| 2023-11-06 | 20.00 | 19.90 | 19.90 | 19.90 | 26,797 |
| 2023-11-03 | 20.00 | 20.00 | 20.00 | 20.00 | 73,406 |
| 2023-11-02 | 20.50 | 20.50 | 20.00 | 20.00 | 18,683 |
| 2023-11-01 | 20.50 | 20.50 | 20.20 | 20.20 | 101,991 |
| 2023-10-31 | 20.50 | 20.50 | 20.10 | 20.50 | 49,618 |
| 2023-10-30 | 21.00 | 21.00 | 20.00 | 20.10 | 173,536 |
| 2023-10-27 | 21.00 | 21.00 | 20.10 | 20.10 | 380,505 |
| 2023-10-26 | 21.60 | 21.60 | 20.50 | 20.50 | 653,914 |
| 2023-10-25 | 19.75 | 21.50 | 21.50 | 21.50 | 195,122 |
| 2023-10-24 | 19.50 | 20.20 | 19.75 | 20.20 | 236,211 |
| 2023-10-23 | 19.00 | 19.50 | 19.00 | 19.50 | 67,421 |
| 2023-10-20 | 19.25 | 19.25 | 18.75 | 19.00 | 289,781 |
| 2023-10-19 | 20.25 | 20.25 | 19.25 | 20.00 | 81,200 |
| 2023-10-18 | 20.00 | 20.00 | 20.00 | 20.00 | 58,463 |
| 2023-10-17 | 19.25 | 20.00 | 19.25 | 20.00 | 175,482 |
| 2023-10-16 | 19.25 | 19.25 | 19.25 | 19.25 | 63,177 |
| 2023-10-13 | 20.25 | 20.25 | 19.25 | 19.25 | 174,928 |
| 2023-10-12 | 20.25 | 20.25 | 20.25 | 20.25 | 16,700 |
| 2023-10-11 | 22.00 | 21.00 | 21.00 | 21.00 | 272,808 |
| 2023-10-10 | 20.25 | 22.25 | 20.25 | 22.00 | 198,863 |
| 2023-10-09 | 22.50 | 22.50 | 20.25 | 20.25 | 179,902 |
| 2023-10-06 | 25.00 | 25.00 | 22.50 | 22.50 | 358,810 |
| 2023-10-05 | 23.50 | 25.00 | 22.00 | 25.00 | 790,991 |
| 2023-10-04 | 21.75 | 23.50 | 21.75 | 23.25 | 177,164 |
| 2023-10-03 | 21.75 | 21.75 | 21.00 | 21.75 | 77,184 |
| 2023-10-02 | 22.00 | 22.00 | 21.75 | 21.75 | 79,222 |
| 2023-09-29 | 21.75 | 22.00 | 21.25 | 22.00 | 91,241 |
| 2023-09-28 | 19.30 | 21.50 | 19.30 | 21.50 | 952,804 |
| 2023-09-27 | 18.75 | 19.50 | 18.75 | 19.50 | 96,547 |
| 2023-09-26 | 18.75 | 18.75 | 18.75 | 18.75 | 79,249 |
| 2023-09-25 | 18.00 | 18.15 | 18.15 | 18.15 | 254,337 |
| 2023-09-22 | 17.50 | 18.00 | 17.50 | 18.00 | 129,207 |
| 2023-09-21 | 17.75 | 17.75 | 17.50 | 17.50 | 75,405 |
| 2023-09-20 | 17.75 | 17.75 | 17.50 | 17.50 | 41,675 |
| 2023-09-19 | 17.25 | 17.50 | 17.25 | 17.50 | 157,538 |
| 2023-09-18 | 17.00 | 17.25 | 16.75 | 17.25 | 218,215 |
| 2023-09-15 | 17.00 | 17.00 | 17.00 | 17.00 | 43,298 |
| 2023-09-14 | 17.00 | 17.00 | 17.00 | 17.00 | 546,733 |
| 2023-09-13 | 18.00 | 18.00 | 17.00 | 17.00 | 224,979 |
| 2023-09-12 | 18.25 | 18.25 | 18.00 | 18.00 | 77,461 |
| 2023-09-11 | 18.25 | 18.25 | 18.25 | 18.25 | 76,972 |
| 2023-09-08 | 18.25 | 18.25 | 18.00 | 18.25 | 190,878 |
| 2023-09-07 | 18.25 | 18.50 | 18.25 | 18.25 | 30,561 |
| 2023-09-06 | 18.25 | 18.25 | 18.25 | 18.25 | 41,061 |
| 2023-09-05 | 17.50 | 18.25 | 17.50 | 18.25 | 126,087 |
| 2023-09-04 | 17.50 | 17.50 | 17.50 | 17.50 | 66,168 |
| 2023-09-01 | 17.25 | 17.50 | 17.25 | 17.50 | 46,936 |
| 2023-08-31 | 16.50 | 17.25 | 16.50 | 17.25 | 123,804 |
| 2023-08-30 | 16.10 | 16.20 | 16.10 | 16.20 | 80,211 |
| 2023-08-29 | 16.25 | 17.00 | 15.75 | 16.25 | 618,197 |
| 2023-08-28 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
| 2023-08-25 | 17.25 | 17.25 | 17.25 | 17.25 | 91,520 |
| 2023-08-24 | 17.25 | 17.25 | 17.25 | 17.25 | 108,805 |
| 2023-08-23 | 17.25 | 17.25 | 17.25 | 17.25 | 84,993 |
| 2023-08-22 | 17.50 | 18.00 | 17.00 | 17.25 | 133,906 |
| 2023-08-21 | 17.50 | 17.50 | 17.50 | 17.50 | 76,034 |
| 2023-08-18 | 17.50 | 17.50 | 17.50 | 17.50 | 120,329 |
| 2023-08-17 | 17.50 | 17.50 | 17.50 | 17.50 | 5,027 |
| 2023-08-16 | 18.00 | 18.00 | 17.50 | 17.50 | 133,458 |
| 2023-08-15 | 18.75 | 19.50 | 18.25 | 18.25 | 296,204 |
| 2023-08-14 | 18.75 | 20.25 | 18.75 | 18.75 | 621,316 |
| 2023-08-11 | 17.25 | 19.00 | 19.00 | 19.00 | 420,288 |
| 2023-08-10 | 16.25 | 17.25 | 16.25 | 17.25 | 267,396 |
| 2023-08-09 | 15.25 | 16.25 | 15.25 | 16.25 | 169,589 |
| 2023-08-08 | 15.00 | 15.25 | 14.75 | 15.25 | 209,023 |
| 2023-08-07 | 15.00 | 15.00 | 15.00 | 15.00 | 69,911 |
| 2023-08-04 | 15.00 | 15.00 | 15.00 | 15.00 | 167,178 |
| 2023-08-03 | 15.00 | 15.00 | 15.00 | 15.00 | 60,247 |
| 2023-08-02 | 15.20 | 15.75 | 15.00 | 15.00 | 255,166 |
| 2023-08-01 | 15.75 | 15.75 | 15.75 | 15.75 | 75,250 |
| 2023-07-31 | 16.25 | 15.75 | 15.50 | 15.75 | 101,317 |
| 2023-07-28 | 16.50 | 16.50 | 16.25 | 16.25 | 449,675 |
| 2023-07-27 | 16.25 | 16.50 | 16.25 | 16.50 | 216,009 |
| 2023-07-26 | 15.25 | 16.25 | 15.25 | 16.25 | 236,502 |
| 2023-07-25 | 14.50 | 15.50 | 15.50 | 15.50 | 405,695 |
| 2023-07-24 | 14.50 | 14.50 | 14.50 | 14.50 | 100,238 |
| 2023-07-21 | 15.00 | 15.00 | 14.50 | 14.50 | 235,350 |
| 2023-07-20 | 15.00 | 15.50 | 15.00 | 15.00 | 231,059 |
| 2023-07-19 | 14.75 | 15.00 | 14.75 | 15.00 | 278,352 |
| 2023-07-18 | 14.75 | 14.75 | 14.75 | 14.75 | 106,904 |
| 2023-07-17 | 14.50 | 14.75 | 14.50 | 14.75 | 63,985 |
| 2023-07-14 | 15.25 | 14.80 | 14.80 | 14.80 | 679,287 |
| 2023-07-13 | 18.50 | 18.75 | 15.25 | 15.25 | 1,508,589 |
| 2023-07-12 | 17.50 | 18.75 | 17.50 | 18.75 | 680,108 |
| 2023-07-11 | 17.50 | 17.50 | 17.50 | 17.50 | 133,590 |
| 2023-07-10 | 16.25 | 18.00 | 16.25 | 17.50 | 616,730 |
| 2023-07-07 | 16.00 | 16.00 | 16.00 | 16.00 | 5,850 |
| 2023-07-06 | 16.00 | 16.00 | 16.00 | 16.00 | 122,671 |
| 2023-07-05 | 16.25 | 16.25 | 16.00 | 16.00 | 160,976 |
| 2023-07-04 | 16.25 | 16.25 | 16.25 | 16.25 | 114,923 |
| 2023-07-03 | 16.25 | 16.25 | 16.25 | 16.25 | 52,562 |
| 2023-06-30 | 15.75 | 16.50 | 15.75 | 16.25 | 187,856 |
| 2023-06-29 | 17.00 | 17.00 | 16.50 | 16.50 | 260,105 |
| 2023-06-28 | 17.00 | 17.00 | 17.00 | 17.00 | 186,066 |
| 2023-06-27 | 17.00 | 17.00 | 16.90 | 17.00 | 93,863 |
| 2023-06-26 | 17.00 | 17.00 | 17.00 | 17.00 | 202,458 |
| 2023-06-23 | 17.00 | 17.00 | 17.00 | 17.00 | 362,397 |
| 2023-06-22 | 16.75 | 17.00 | 16.75 | 17.00 | 624,002 |
| 2023-06-21 | 17.75 | 17.00 | 16.75 | 16.75 | 717,959 |
| 2023-06-20 | 18.50 | 18.50 | 17.50 | 17.75 | 361,383 |
| 2023-06-19 | 18.00 | 20.00 | 18.00 | 18.50 | 798,700 |
| 2023-06-16 | 19.25 | 19.25 | 17.75 | 17.75 | 262,327 |
| 2023-06-15 | 19.25 | 19.25 | 19.25 | 19.25 | 168,060 |
| 2023-06-14 | 16.50 | 19.25 | 16.50 | 19.25 | 350,561 |
| 2023-06-13 | 17.25 | 17.90 | 16.50 | 16.50 | 317,976 |
| 2023-06-12 | 17.25 | 17.25 | 17.25 | 17.25 | 103,038 |
| 2023-06-09 | 17.00 | 17.25 | 16.00 | 17.25 | 424,583 |
| 2023-06-08 | 17.50 | 17.50 | 17.00 | 17.00 | 241,847 |
| 2023-06-07 | 15.50 | 17.90 | 17.90 | 17.90 | 1,188,462 |
| 2023-06-06 | 15.75 | 15.25 | 14.75 | 15.25 | 1,319,552 |
| 2023-06-05 | 16.50 | 15.80 | 15.75 | 15.75 | 294,941 |
| 2023-06-02 | 17.25 | 17.25 | 16.50 | 16.50 | 156,969 |
| 2023-06-01 | 17.50 | 17.25 | 16.75 | 17.25 | 454,127 |
| 2023-05-31 | 18.00 | 17.90 | 17.50 | 17.50 | 242,178 |
| 2023-05-30 | 19.00 | 19.25 | 18.25 | 18.25 | 183,921 |
| 2023-05-29 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2023-05-26 | 18.50 | 19.00 | 18.50 | 19.00 | 469,642 |
| 2023-05-25 | 19.25 | 19.25 | 18.50 | 18.50 | 149,404 |
| 2023-05-24 | 20.00 | 20.00 | 19.25 | 19.25 | 618,239 |
| 2023-05-23 | 20.50 | 20.00 | 19.50 | 20.00 | 596,159 |
| 2023-05-22 | 22.25 | 21.25 | 20.50 | 20.50 | 334,861 |
| 2023-05-19 | 23.75 | 23.75 | 22.00 | 22.00 | 212,610 |
| 2023-05-18 | 23.75 | 23.75 | 23.75 | 23.75 | 238,726 |
| 2023-05-17 | 23.75 | 23.75 | 23.75 | 23.75 | 83,020 |
| 2023-05-16 | 22.75 | 25.00 | 22.75 | 23.75 | 646,874 |
| 2023-05-15 | 24.00 | 24.50 | 22.25 | 22.75 | 218,255 |
| 2023-05-12 | 25.00 | 25.00 | 24.50 | 24.50 | 91,375 |
| 2023-05-11 | 25.00 | 25.00 | 25.00 | 25.00 | 38,258 |
| 2023-05-10 | 25.50 | 25.50 | 25.00 | 25.00 | 93,342 |
| 2023-05-09 | 25.50 | 26.00 | 25.50 | 25.50 | 41,997 |
| 2023-05-08 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2023-05-05 | 25.50 | 25.50 | 25.50 | 25.50 | 82,169 |
| 2023-05-04 | 25.50 | 25.50 | 25.50 | 25.50 | 37,982 |
| 2023-05-03 | 26.00 | 26.00 | 25.50 | 25.50 | 64,580 |
| 2023-05-02 | 27.00 | 27.00 | 26.00 | 26.00 | 278,944 |
| 2023-05-01 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2023-04-28 | 27.50 | 27.50 | 27.00 | 27.00 | 63,314 |
| 2023-04-27 | 30.00 | 30.00 | 27.50 | 27.50 | 298,719 |
| 2023-04-26 | 30.00 | 30.00 | 30.00 | 30.00 | 29,303 |
| 2023-04-25 | 30.00 | 30.00 | 30.00 | 30.00 | 36,410 |
| 2023-04-24 | 30.00 | 30.00 | 30.00 | 30.00 | 189,980 |
| 2023-04-21 | 31.50 | 31.50 | 30.00 | 30.00 | 290,144 |
| 2023-04-20 | 31.50 | 31.50 | 31.50 | 31.50 | 69,782 |
| 2023-04-19 | 31.75 | 31.75 | 31.50 | 31.50 | 122,101 |
| 2023-04-18 | 31.75 | 31.75 | 31.75 | 31.75 | 46,757 |
| 2023-04-17 | 32.00 | 32.50 | 31.50 | 31.75 | 177,912 |
| 2023-04-14 | 29.75 | 33.50 | 29.75 | 32.50 | 453,635 |
| 2023-04-13 | 27.00 | 30.50 | 27.00 | 29.75 | 502,415 |
| 2023-04-12 | 26.00 | 27.00 | 26.00 | 27.00 | 387,121 |
| 2023-04-11 | 22.00 | 26.00 | 23.00 | 26.00 | 801,476 |
| 2023-04-10 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
| 2023-04-07 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
| 2023-04-06 | 23.00 | 23.80 | 22.00 | 22.00 | 267,826 |
| 2023-04-05 | 23.50 | 23.50 | 23.00 | 23.00 | 412,387 |
| 2023-04-04 | 23.50 | 23.50 | 23.50 | 23.50 | 139,082 |
| 2023-04-03 | 25.50 | 26.10 | 23.00 | 23.50 | 625,257 |
| 2023-03-31 | 25.50 | 25.50 | 25.50 | 25.50 | 117,910 |
| 2023-03-30 | 25.50 | 25.50 | 25.50 | 25.50 | 146,479 |
| 2023-03-29 | 25.50 | 25.50 | 25.50 | 25.50 | 45,949 |
| 2023-03-28 | 25.00 | 25.50 | 25.00 | 25.50 | 42,946 |
| 2023-03-27 | 25.50 | 25.50 | 25.50 | 25.50 | 73,726 |
| 2023-03-24 | 25.50 | 25.50 | 25.50 | 25.50 | 209,035 |
| 2023-03-23 | 25.50 | 25.50 | 25.50 | 25.50 | 30,400 |
| 2023-03-22 | 26.50 | 26.60 | 25.00 | 25.50 | 417,549 |
| 2023-03-21 | 26.60 | 27.00 | 26.60 | 26.60 | 29,562 |
| 2023-03-20 | 25.30 | 26.60 | 23.10 | 26.60 | 719,588 |
| 2023-03-17 | 26.00 | 26.10 | 25.30 | 25.30 | 412,316 |
| 2023-03-16 | 25.70 | 26.30 | 25.80 | 26.10 | 579,372 |
| 2023-03-15 | 28.20 | 25.00 | 25.00 | 25.00 | 585,204 |
| 2023-03-14 | 28.00 | 28.00 | 28.00 | 28.00 | 327,698 |
| 2023-03-13 | 29.40 | 29.40 | 28.20 | 28.20 | 709,339 |
| 2023-03-10 | 30.00 | 30.80 | 28.50 | 29.40 | 1,214,732 |
| 2023-03-09 | 32.20 | 31.40 | 30.50 | 31.40 | 1,372,619 |
| 2023-03-08 | 36.00 | 36.00 | 31.30 | 31.90 | 6,263,381 |
| 2023-03-07 | 39.70 | 39.70 | 37.50 | 37.50 | 700,183 |
| 2023-03-06 | 39.80 | 39.80 | 39.70 | 39.70 | 340,722 |
| 2023-03-03 | 39.50 | 39.60 | 39.40 | 39.60 | 146,683 |
| 2023-03-02 | 38.80 | 39.70 | 38.80 | 39.50 | 179,483 |
| 2023-03-01 | 41.00 | 41.00 | 38.80 | 38.80 | 256,591 |
| 2023-02-28 | 40.20 | 42.50 | 39.80 | 39.80 | 874,301 |
| 2023-02-27 | 38.00 | 40.30 | 38.00 | 40.20 | 342,697 |
| 2023-02-24 | 37.50 | 38.60 | 38.30 | 38.30 | 347,209 |
| 2023-02-23 | 37.40 | 37.50 | 37.40 | 37.50 | 207,788 |
| 2023-02-22 | 38.40 | 38.40 | 37.40 | 37.40 | 265,451 |
| 2023-02-21 | 38.30 | 38.50 | 38.30 | 38.40 | 208,865 |
| 2023-02-20 | 37.50 | 38.50 | 37.50 | 38.30 | 169,545 |
| 2023-02-17 | 39.20 | 39.20 | 37.50 | 37.50 | 243,561 |
| 2023-02-16 | 38.90 | 39.50 | 38.90 | 39.20 | 114,217 |
| 2023-02-15 | 39.00 | 40.50 | 39.00 | 39.20 | 349,111 |
| 2023-02-14 | 38.00 | 40.40 | 38.00 | 39.00 | 652,501 |
| 2023-02-13 | 37.30 | 38.40 | 37.30 | 38.10 | 1,002,558 |
| 2023-02-10 | 37.30 | 37.30 | 37.30 | 37.30 | 264,313 |
| 2023-02-09 | 39.00 | 38.20 | 37.60 | 37.60 | 538,190 |
| 2023-02-08 | 42.00 | 40.40 | 39.40 | 39.40 | 537,661 |
| 2023-02-07 | 40.30 | 43.80 | 41.90 | 42.00 | 1,003,439 |
| 2023-02-06 | 40.00 | 40.30 | 39.60 | 40.30 | 451,291 |
| 2023-02-03 | 41.00 | 41.00 | 39.50 | 39.60 | 431,504 |
| 2023-02-02 | 41.00 | 41.00 | 41.00 | 41.00 | 549,596 |
| 2023-02-01 | 42.00 | 41.20 | 40.80 | 41.00 | 267,442 |
| 2023-01-31 | 44.50 | 44.60 | 41.50 | 42.00 | 641,102 |
| 2023-01-30 | 42.50 | 44.60 | 44.50 | 44.60 | 1,607,665 |
| 2023-01-27 | 39.00 | 42.00 | 40.80 | 42.00 | 2,651,428 |
| 2023-01-26 | 37.80 | 39.00 | 37.40 | 39.00 | 467,623 |
| 2023-01-25 | 38.30 | 38.30 | 38.30 | 38.30 | 147,709 |
| 2023-01-24 | 37.20 | 39.50 | 37.20 | 38.30 | 889,863 |
| 2023-01-23 | 35.00 | 37.20 | 36.40 | 37.20 | 374,193 |
| 2023-01-20 | 36.70 | 37.00 | 35.30 | 35.30 | 484,774 |
| 2023-01-19 | 37.50 | 36.80 | 36.50 | 36.70 | 1,301,173 |
| 2023-01-18 | 38.70 | 37.60 | 37.60 | 37.60 | 525,798 |
| 2023-01-17 | 39.30 | 41.00 | 39.50 | 39.50 | 1,134,384 |
| 2023-01-16 | 37.00 | 40.70 | 37.00 | 40.20 | 2,198,884 |
| 2023-01-13 | 39.50 | 37.20 | 35.60 | 37.20 | 1,264,663 |
| 2023-01-12 | 39.50 | 38.60 | 38.20 | 38.40 | 1,040,113 |
| 2023-01-11 | 31.50 | 37.70 | 31.50 | 37.00 | 1,907,753 |
| 2023-01-10 | 31.50 | 32.70 | 30.40 | 31.50 | 1,269,419 |
| 2023-01-09 | 28.80 | 33.50 | 31.60 | 31.60 | 3,209,804 |
| 2023-01-06 | 27.50 | 28.50 | 27.20 | 28.50 | 715,884 |
| 2023-01-05 | 26.50 | 28.80 | 26.50 | 27.60 | 1,785,455 |
| 2023-01-04 | 23.80 | 26.90 | 23.80 | 26.80 | 1,020,445 |
| 2023-01-03 | 23.00 | 24.50 | 22.40 | 24.30 | 632,474 |
| 2023-01-02 | 22.40 | 22.40 | 22.40 | 22.40 | 0 |
| 2022-12-30 | 23.00 | 23.00 | 22.20 | 22.40 | 217,815 |
| 2022-12-29 | 22.00 | 22.40 | 22.40 | 22.40 | 1,066,466 |
| 2022-12-28 | 22.50 | 22.50 | 21.80 | 21.80 | 678,219 |
| 2022-12-27 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
| 2022-12-26 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
| 2022-12-23 | 21.20 | 22.50 | 21.20 | 22.50 | 257,867 |
| 2022-12-22 | 20.50 | 21.50 | 20.50 | 21.50 | 487,497 |
| 2022-12-21 | 21.50 | 21.00 | 20.50 | 20.50 | 357,894 |
| 2022-12-20 | 21.50 | 21.50 | 21.30 | 21.30 | 258,262 |
| 2022-12-19 | 21.20 | 22.70 | 20.80 | 21.50 | 802,602 |
| 2022-12-16 | 22.00 | 21.40 | 20.80 | 20.80 | 646,805 |
| 2022-12-15 | 22.30 | 22.40 | 21.50 | 22.00 | 676,839 |
| 2022-12-14 | 24.50 | 22.80 | 22.50 | 22.50 | 524,640 |
| 2022-12-13 | 24.50 | 24.30 | 24.00 | 24.20 | 348,239 |
| 2022-12-12 | 23.10 | 25.40 | 23.10 | 24.40 | 1,183,884 |
| 2022-12-09 | 23.20 | 23.20 | 22.50 | 22.70 | 607,346 |
| 2022-12-08 | 21.30 | 23.50 | 21.00 | 23.00 | 1,473,197 |
| 2022-12-07 | 27.00 | 27.50 | 21.20 | 21.20 | 7,423,909 |
| 2022-12-06 | 26.70 | 27.20 | 25.80 | 25.80 | 1,825,497 |
| 2022-12-05 | 22.70 | 26.50 | 22.50 | 26.40 | 1,966,641 |
| 2022-12-02 | 20.80 | 23.70 | 20.80 | 22.50 | 1,256,357 |
| 2022-12-01 | 19.15 | 21.40 | 18.80 | 20.90 | 947,899 |
| 2022-11-30 | 20.00 | 20.00 | 19.15 | 19.15 | 633,886 |
| 2022-11-29 | 21.60 | 21.70 | 19.90 | 19.90 | 770,130 |
| 2022-11-28 | 22.70 | 21.70 | 20.30 | 21.70 | 1,465,100 |
| 2022-11-25 | 22.90 | 22.90 | 22.70 | 22.70 | 402,310 |
| 2022-11-24 | 21.80 | 23.20 | 22.90 | 23.20 | 895,835 |
| 2022-11-23 | 23.20 | 23.20 | 21.90 | 22.20 | 1,590,688 |
| 2022-11-22 | 23.80 | 24.30 | 23.10 | 23.20 | 1,116,022 |
| 2022-11-21 | 20.90 | 25.00 | 23.50 | 23.50 | 3,101,523 |
| 2022-11-18 | 19.50 | 22.80 | 19.50 | 20.90 | 2,648,927 |
| 2022-11-17 | 18.25 | 20.40 | 19.60 | 19.60 | 2,857,756 |
| 2022-11-16 | 16.05 | 18.85 | 16.05 | 18.25 | 5,418,223 |
| 2022-11-15 | 15.50 | 17.50 | 15.25 | 16.05 | 2,641,491 |
| 2022-11-14 | 16.05 | 16.50 | 15.25 | 15.25 | 2,068,383 |
| 2022-11-11 | 15.00 | 16.80 | 16.05 | 16.05 | 4,942,761 |
| 2022-11-10 | 12.25 | 15.30 | 15.30 | 15.30 | 5,860,853 |
| 2022-11-09 | 12.40 | 12.90 | 12.25 | 12.25 | 953,340 |
| 2022-11-08 | 12.50 | 12.30 | 12.30 | 12.30 | 3,333,608 |
| 2022-11-07 | 10.15 | 13.00 | 12.30 | 12.30 | 9,946,861 |
| 2022-11-04 | 10.25 | 10.10 | 10.10 | 10.10 | 353,685 |
| 2022-11-03 | 10.05 | 10.20 | 10.05 | 10.20 | 1,047,352 |
| 2022-11-02 | 10.05 | 10.05 | 10.00 | 10.05 | 767,008 |
| 2022-11-01 | 9.95 | 10.00 | 10.00 | 10.00 | 1,547,569 |
| 2022-10-31 | 9.75 | 10.00 | 10.00 | 10.00 | 2,448,226 |
| 2022-10-28 | 9.70 | 9.90 | 9.60 | 9.90 | 1,236,407 |
| 2022-10-27 | 9.95 | 9.95 | 9.60 | 9.70 | 900,694 |
| 2022-10-26 | 10.30 | 10.65 | 9.75 | 9.95 | 4,732,981 |
| 2022-10-25 | 9.80 | 10.15 | 9.60 | 10.10 | 4,821,429 |
| 2022-10-24 | 10.20 | 10.00 | 9.75 | 10.00 | 1,579,727 |
| 2022-10-21 | 10.25 | 10.20 | 10.20 | 10.20 | 5,591,784 |
| 2022-10-20 | 9.85 | 10.30 | 9.65 | 10.10 | 3,341,623 |
| 2022-10-19 | 10.45 | 10.25 | 9.70 | 9.90 | 5,149,885 |
| 2022-10-18 | 10.70 | 10.50 | 10.50 | 10.50 | 1,396,534 |
| 2022-10-17 | 10.75 | 10.75 | 10.25 | 10.70 | 2,227,947 |
| 2022-10-14 | 11.10 | 11.10 | 10.70 | 10.70 | 1,812,878 |
| 2022-10-13 | 10.40 | 10.75 | 10.40 | 10.75 | 3,262,349 |
| 2022-10-12 | 11.25 | 11.20 | 10.20 | 10.45 | 3,122,148 |
| 2022-10-11 | 12.20 | 12.20 | 11.20 | 11.30 | 4,261,681 |
| 2022-10-10 | 12.25 | 12.85 | 11.70 | 12.10 | 5,418,322 |
| 2022-10-07 | 14.20 | 14.20 | 12.30 | 12.30 | 9,774,346 |
| 2022-10-06 | 13.75 | 14.85 | 12.90 | 14.10 | 15,873,041 |
| 2022-10-05 | 12.25 | 14.15 | 12.35 | 13.70 | 18,611,333 |
| 2022-10-04 | 11.00 | 12.10 | 11.20 | 12.10 | 32,510,733 |
| 2022-10-03 | 12.50 | 12.50 | 10.75 | 11.00 | 2,801,068 |
| 2022-09-30 | 14.50 | 14.50 | 12.25 | 12.50 | 2,868,097 |
| 2022-09-29 | 14.90 | 14.75 | 14.10 | 14.10 | 6,638,999 |
| 2022-09-28 | 20.25 | 15.75 | 14.25 | 14.90 | 16,776,226 |
| 2022-09-27 | 9.00 | 15.70 | 9.25 | 15.70 | 59,597,844 |
| 2022-09-26 | 16.50 | 8.90 | 7.50 | 8.90 | 31,132,736 |
| 2022-09-23 | 27.50 | 27.50 | 27.50 | 27.50 | 8,922 |
| 2022-09-22 | 27.50 | 27.50 | 27.50 | 27.50 | 140 |
| 2022-09-21 | 27.50 | 27.50 | 27.50 | 27.50 | 2,506 |
| 2022-09-20 | 27.50 | 27.50 | 27.50 | 27.50 | 506 |
| 2022-09-19 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2022-09-16 | 28.50 | 28.50 | 25.00 | 27.50 | 250 |
| 2022-09-15 | 30.00 | 30.00 | 28.00 | 28.50 | 3,800 |
| 2022-09-14 | 30.00 | 30.00 | 30.00 | 30.00 | 35 |
| 2022-09-13 | 30.00 | 30.00 | 30.00 | 30.00 | 1,881 |
| 2022-09-12 | 30.50 | 30.50 | 28.00 | 30.50 | 1,861 |
| 2022-09-09 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
| 2022-09-08 | 30.50 | 30.50 | 30.50 | 30.50 | 4,106 |
| 2022-09-07 | 30.50 | 30.50 | 30.50 | 30.50 | 6 |
| 2022-09-06 | 31.50 | 31.50 | 28.00 | 30.50 | 0 |
| 2022-09-05 | 31.50 | 31.50 | 28.00 | 30.50 | 309 |
| 2022-09-02 | 31.50 | 31.50 | 28.00 | 30.50 | 40,204 |
| 2022-09-01 | 31.50 | 31.50 | 28.00 | 30.50 | 111 |
| 2022-08-31 | 32.50 | 32.50 | 30.00 | 30.50 | 10,210 |
| 2022-08-30 | 37.50 | 37.50 | 32.50 | 32.50 | 64,827 |
| 2022-08-29 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
| 2022-08-26 | 37.50 | 37.50 | 37.50 | 37.50 | 50 |
| 2022-08-25 | 37.50 | 37.50 | 37.50 | 37.50 | 146 |
| 2022-08-24 | 37.50 | 37.50 | 37.50 | 37.50 | 55,000 |
| 2022-08-23 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
| 2022-08-22 | 42.50 | 42.50 | 37.50 | 37.50 | 4,078 |
| 2022-08-19 | 42.50 | 42.50 | 42.50 | 42.50 | 24 |
| 2022-08-18 | 45.00 | 45.00 | 40.00 | 42.50 | 3,231 |
| 2022-08-17 | 45.00 | 45.00 | 45.00 | 45.00 | 2,810,000 |
| 2022-08-16 | 45.00 | 45.00 | 45.00 | 45.00 | 10,147 |
| 2022-08-15 | 45.00 | 45.00 | 40.00 | 45.00 | 123,220 |
| 2022-08-12 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
| 2022-08-11 | 45.00 | 45.00 | 45.00 | 45.00 | 3,000 |
| 2022-08-10 | 45.00 | 45.00 | 40.00 | 45.00 | 4,000 |
| 2022-08-09 | 45.00 | 45.00 | 40.00 | 45.00 | 345 |
| 2022-08-08 | 45.00 | 45.00 | 45.00 | 45.00 | 3 |
| 2022-08-05 | 45.00 | 45.00 | 40.00 | 45.00 | 18,000 |
| 2022-08-04 | 45.00 | 45.00 | 40.00 | 45.00 | 0 |
| 2022-08-03 | 45.00 | 45.00 | 45.00 | 45.00 | 29,999 |
| 2022-08-02 | 45.00 | 45.00 | 45.00 | 45.00 | 2,047 |
| 2022-08-01 | 45.00 | 45.00 | 40.00 | 45.00 | 0 |
| 2022-07-29 | 45.00 | 45.00 | 45.00 | 45.00 | 3,618 |
| 2022-07-28 | 45.00 | 45.00 | 45.00 | 45.00 | 2,424 |
| 2022-07-27 | 45.00 | 45.00 | 42.50 | 45.00 | 11,208 |
| 2022-07-26 | 50.00 | 50.00 | 45.00 | 50.00 | 21,310 |
| 2022-07-25 | 50.00 | 50.00 | 50.00 | 50.00 | 7,371 |
| 2022-07-22 | 50.00 | 50.00 | 50.00 | 50.00 | 4,007 |
| 2022-07-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
| 2022-07-20 | 50.00 | 50.00 | 45.00 | 50.00 | 82 |
| 2022-07-19 | 42.50 | 52.50 | 42.50 | 50.00 | 47,165 |
| 2022-07-18 | 42.50 | 42.50 | 40.00 | 42.50 | 0 |
| 2022-07-15 | 42.50 | 42.50 | 40.00 | 42.50 | 107,244 |
| 2022-07-14 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
| 2022-07-13 | 42.50 | 42.50 | 42.50 | 42.50 | 17,162 |
| 2022-07-12 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
| 2022-07-11 | 45.00 | 45.00 | 42.50 | 42.50 | 26,882 |
| 2022-07-08 | 45.00 | 45.00 | 40.00 | 45.00 | 2,433 |
| 2022-07-07 | 45.00 | 45.00 | 45.00 | 45.00 | 2,605 |
| 2022-07-06 | 44.00 | 45.00 | 44.00 | 45.00 | 22,195 |
| 2022-07-05 | 44.00 | 44.00 | 40.00 | 44.00 | 19,911 |
| 2022-07-04 | 45.00 | 45.00 | 44.00 | 44.00 | 4,003 |
| 2022-07-01 | 44.00 | 45.00 | 44.00 | 45.00 | 23,887 |
| 2022-06-30 | 44.00 | 41.00 | 41.00 | 41.00 | 19,319 |
| 2022-06-29 | 44.00 | 44.00 | 44.00 | 44.00 | 0 |
| 2022-06-28 | 44.00 | 44.00 | 44.00 | 44.00 | 43 |
| 2022-06-27 | 45.00 | 45.00 | 44.00 | 44.00 | 8,475 |
| 2022-06-24 | 45.00 | 45.00 | 45.00 | 45.00 | 1,005,094 |
| 2022-06-23 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
| 2022-06-22 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
| 2022-06-21 | 46.00 | 46.00 | 45.00 | 45.00 | 5,011 |
| 2022-06-20 | 50.00 | 50.00 | 44.50 | 46.00 | 18,545 |
| 2022-06-17 | 50.00 | 50.00 | 50.00 | 50.00 | 317 |
| 2022-06-16 | 50.00 | 50.00 | 45.00 | 50.00 | 958 |
| 2022-06-15 | 50.00 | 50.00 | 50.00 | 50.00 | 2,468 |
| 2022-06-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
| 2022-06-13 | 50.00 | 50.00 | 50.00 | 50.00 | 3,225 |
| 2022-06-10 | 50.00 | 50.00 | 45.00 | 50.00 | 351 |
| 2022-06-09 | 50.00 | 50.00 | 45.00 | 50.00 | 208 |
| 2022-06-08 | 50.00 | 50.00 | 45.00 | 50.00 | 0 |
| 2022-06-07 | 50.00 | 50.00 | 45.00 | 50.00 | 0 |
| 2022-06-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
| 2022-06-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
| 2022-06-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
| 2022-06-01 | 50.00 | 50.00 | 45.00 | 50.00 | 169 |
| 2022-05-31 | 50.00 | 50.00 | 45.00 | 50.00 | 800 |
| 2022-05-30 | 50.00 | 50.00 | 45.00 | 50.00 | 126,681 |
| 2022-05-27 | 50.00 | 50.00 | 45.00 | 50.00 | 0 |
| 2022-05-26 | 50.00 | 50.00 | 45.00 | 50.00 | 7,200 |
| 2022-05-25 | 50.00 | 50.00 | 45.00 | 50.00 | 343 |
| 2022-05-24 | 50.00 | 50.00 | 45.00 | 50.00 | 927 |
| 2022-05-23 | 50.00 | 50.00 | 45.00 | 50.00 | 4,000 |
| 2022-05-20 | 50.00 | 50.00 | 45.00 | 50.00 | 6,000 |
| 2022-05-19 | 50.00 | 50.00 | 45.00 | 50.00 | 0 |
| 2022-05-18 | 50.00 | 50.00 | 45.00 | 50.00 | 0 |
| 2022-05-17 | 50.00 | 50.00 | 50.00 | 50.00 | 5,652 |
| 2022-05-16 | 50.00 | 51.50 | 51.50 | 50.00 | 3,000 |
| 2022-05-13 | 50.00 | 50.00 | 50.00 | 50.00 | 2,538 |
| 2022-05-12 | 52.50 | 52.50 | 52.50 | 52.50 | 12,351 |
| 2022-05-11 | 52.50 | 52.50 | 50.00 | 52.50 | 1,180 |
| 2022-05-10 | 55.00 | 55.00 | 50.00 | 52.50 | 1,327 |
| 2022-05-09 | 55.00 | 55.00 | 50.00 | 55.00 | 0 |
| 2022-05-06 | 55.00 | 55.00 | 55.00 | 55.00 | 1,640 |
| 2022-05-05 | 55.00 | 55.00 | 50.00 | 55.00 | 6,003 |
| 2022-05-04 | 55.00 | 55.00 | 55.00 | 55.00 | 49,414 |
| 2022-05-03 | 55.00 | 55.00 | 55.00 | 55.00 | 28,066 |
| 2022-05-02 | 55.00 | 55.00 | 55.00 | 55.00 | 0 |
| 2022-04-29 | 55.00 | 55.00 | 55.00 | 55.00 | 7,622 |
| 2022-04-28 | 55.00 | 55.00 | 55.00 | 55.00 | 17,639 |
| 2022-04-27 | 60.00 | 60.00 | 55.00 | 55.00 | 35,918 |
| 2022-04-26 | 60.00 | 60.00 | 60.00 | 60.00 | 3,745 |
| 2022-04-25 | 48.00 | 60.00 | 48.00 | 60.00 | 84,825 |
| 2022-04-22 | 47.50 | 47.50 | 47.50 | 47.50 | 275 |
| 2022-04-21 | 48.00 | 48.00 | 48.00 | 47.50 | 54,337 |
| 2022-04-20 | 45.00 | 47.50 | 45.00 | 47.50 | 14,896 |
| 2022-04-19 | 45.00 | 45.00 | 45.00 | 45.00 | 20,628 |
| 2022-04-18 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
| 2022-04-15 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
| 2022-04-14 | 45.00 | 45.00 | 45.00 | 45.00 | 231 |
| 2022-04-13 | 45.00 | 45.00 | 40.00 | 45.00 | 11,125 |
| 2022-04-12 | 45.00 | 45.00 | 40.00 | 45.00 | 10,000 |
| 2022-04-11 | 45.00 | 48.00 | 48.00 | 45.00 | 12,794 |
| 2022-04-08 | 45.00 | 45.00 | 40.00 | 45.00 | 1,078 |
| 2022-04-07 | 45.00 | 46.00 | 46.00 | 46.00 | 23,430 |
| 2022-04-06 | 45.00 | 47.50 | 40.00 | 47.50 | 35,315 |
| 2022-04-05 | 45.00 | 45.00 | 40.00 | 45.00 | 77,696 |
| 2022-04-04 | 42.50 | 42.00 | 42.00 | 45.00 | 94,955 |
| 2022-04-01 | 52.50 | 52.50 | 42.50 | 42.50 | 122,279 |
| 2022-03-31 | 52.50 | 52.50 | 50.00 | 52.50 | 21,414 |
| 2022-03-30 | 52.50 | 53.80 | 53.80 | 52.50 | 10,151 |
| 2022-03-29 | 55.00 | 55.00 | 50.00 | 52.50 | 67,862 |
| 2022-03-28 | 52.50 | 53.00 | 53.00 | 52.50 | 365,884 |
| 2022-03-25 | 50.00 | 52.60 | 52.50 | 52.50 | 16,751 |
| 2022-03-24 | 55.00 | 55.00 | 50.00 | 52.50 | 34,211 |
| 2022-03-23 | 55.00 | 55.00 | 50.00 | 55.00 | 32,002 |
| 2022-03-22 | 60.00 | 62.50 | 50.00 | 55.00 | 1,005,582 |
| 2022-03-21 | 62.50 | 62.50 | 62.50 | 62.50 | 2,934 |
| 2022-03-18 | 65.50 | 65.50 | 57.50 | 62.50 | 50,767 |
| 2022-03-17 | 70.00 | 70.00 | 68.00 | 68.00 | 7,932 |
| 2022-03-16 | 70.00 | 70.00 | 70.00 | 70.00 | 11,407 |
| 2022-03-15 | 72.50 | 72.50 | 70.00 | 70.00 | 10,082 |
| 2022-03-14 | 72.50 | 72.50 | 72.50 | 72.50 | 0 |
| 2022-03-11 | 72.50 | 72.50 | 72.50 | 72.50 | 0 |
| 2022-03-10 | 72.50 | 72.50 | 72.50 | 72.50 | 0 |
| 2022-03-09 | 72.50 | 72.50 | 72.50 | 72.50 | 6,303 |
| 2022-03-08 | 72.50 | 72.50 | 72.50 | 72.50 | 9,568 |
| 2022-03-07 | 72.50 | 72.50 | 72.50 | 72.50 | 7,458 |
| 2022-03-04 | 80.00 | 80.00 | 80.00 | 80.00 | 108,294 |
| 2022-03-03 | 85.00 | 85.00 | 80.00 | 80.00 | 120,700 |
| 2022-03-02 | 132.50 | 132.50 | 82.50 | 85.00 | 103,044 |
| 2022-03-01 | 162.50 | 162.50 | 162.50 | 162.50 | 4,995 |
| 2022-02-28 | 163.50 | 163.50 | 160.00 | 162.50 | 5,594 |
| 2022-02-25 | 164.50 | 164.50 | 163.50 | 163.50 | 3,011 |
| 2022-02-24 | 164.50 | 164.50 | 162.00 | 164.50 | 10 |
| 2022-02-23 | 165.50 | 165.50 | 165.50 | 165.50 | 1,003 |
| 2022-02-22 | 165.50 | 165.50 | 165.50 | 165.50 | 2,005 |
| 2022-02-21 | 165.50 | 165.50 | 165.50 | 165.50 | 2,005 |
| 2022-02-18 | 165.50 | 165.50 | 165.50 | 165.50 | 0 |
| 2022-02-17 | 165.50 | 165.50 | 165.50 | 165.50 | 470 |
| 2022-02-16 | 165.50 | 165.50 | 165.50 | 165.50 | 44,950 |
| 2022-02-15 | 165.50 | 165.50 | 165.50 | 165.50 | 50 |
| 2022-02-14 | 165.50 | 165.50 | 165.50 | 165.50 | 384 |
| 2022-02-11 | 165.50 | 165.50 | 165.50 | 165.50 | 387 |
| 2022-02-10 | 165.50 | 165.50 | 165.50 | 165.50 | 10,000 |
| 2022-02-09 | 165.50 | 165.50 | 165.50 | 165.50 | 6,441 |
| 2022-02-08 | 165.50 | 165.50 | 165.50 | 165.50 | 150 |
| 2022-02-07 | 163.50 | 165.50 | 163.50 | 165.50 | 224,819 |
| 2022-02-04 | 163.50 | 163.50 | 160.00 | 163.50 | 1,834 |
| 2022-02-03 | 163.50 | 163.50 | 163.50 | 163.50 | 2,000 |
| 2022-02-02 | 163.50 | 163.50 | 163.50 | 163.50 | 4,000 |
| 2022-02-01 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-01-31 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-01-28 | 163.50 | 163.50 | 163.50 | 163.50 | 45 |
| 2022-01-27 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-01-26 | 164.50 | 164.50 | 163.50 | 163.50 | 4,630 |
| 2022-01-25 | 165.00 | 165.00 | 164.50 | 164.50 | 911 |
| 2022-01-24 | 165.00 | 165.00 | 165.00 | 165.00 | 2,000 |
| 2022-01-21 | 166.00 | 166.00 | 163.00 | 165.00 | 4,000 |
| 2022-01-20 | 166.00 | 166.00 | 166.00 | 166.00 | 888 |
| 2022-01-19 | 166.00 | 166.00 | 166.00 | 166.00 | 2,043 |
| 2022-01-18 | 166.50 | 166.50 | 166.00 | 166.00 | 14,921 |
| 2022-01-17 | 166.50 | 166.50 | 166.50 | 166.50 | 19,981 |
| 2022-01-14 | 166.50 | 166.50 | 166.50 | 166.50 | 5,413 |
| 2022-01-13 | 166.50 | 166.50 | 163.00 | 166.50 | 1,757 |
| 2022-01-12 | 166.50 | 166.50 | 166.50 | 166.50 | 48,130 |
| 2022-01-11 | 165.50 | 166.50 | 165.50 | 166.50 | 4,194 |
| 2022-01-10 | 165.50 | 166.00 | 164.00 | 165.50 | 25,684 |
| 2022-01-07 | 165.50 | 166.00 | 164.00 | 166.00 | 6,216 |
| 2022-01-06 | 166.00 | 166.00 | 166.00 | 166.00 | 3,015 |
| 2022-01-05 | 167.50 | 167.50 | 166.00 | 166.00 | 17,002 |
| 2022-01-04 | 167.50 | 167.50 | 167.50 | 167.50 | 2,341 |
| 2022-01-03 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2021-12-31 | 167.50 | 167.50 | 167.50 | 167.50 | 2,177 |
| 2021-12-30 | 167.50 | 167.50 | 164.00 | 167.50 | 1,083 |
| 2021-12-29 | 167.50 | 167.50 | 167.50 | 167.50 | 1,044 |
| 2021-12-28 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2021-12-27 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2021-12-24 | 167.50 | 167.50 | 164.00 | 167.50 | 1,261 |
| 2021-12-23 | 167.50 | 167.50 | 167.50 | 167.50 | 1,082 |
| 2021-12-22 | 167.50 | 167.50 | 167.50 | 167.50 | 2,387 |
| 2021-12-21 | 167.00 | 167.50 | 167.00 | 167.50 | 255,935 |
| 2021-12-20 | 166.00 | 166.00 | 166.00 | 166.00 | 1,332 |
| 2021-12-17 | 166.00 | 166.00 | 166.00 | 166.00 | 84,931 |
| 2021-12-16 | 166.00 | 166.00 | 166.00 | 166.00 | 240,821 |
| 2021-12-15 | 164.50 | 166.00 | 164.50 | 166.00 | 243,495 |
| 2021-12-14 | 164.50 | 164.50 | 164.50 | 164.50 | 644 |
| 2021-12-13 | 164.50 | 164.50 | 164.50 | 164.50 | 6,996 |
| 2021-12-10 | 164.50 | 164.50 | 164.50 | 164.50 | 65,162 |
| 2021-12-09 | 164.50 | 164.50 | 162.00 | 164.50 | 140,000 |
| 2021-12-08 | 164.50 | 164.50 | 164.50 | 164.50 | 2,032 |
| 2021-12-07 | 162.50 | 164.50 | 162.50 | 164.50 | 1,392 |
| 2021-12-06 | 162.50 | 162.50 | 162.50 | 162.50 | 62,537 |
| 2021-12-03 | 162.50 | 162.50 | 162.50 | 162.50 | 502 |
| 2021-12-02 | 162.50 | 162.50 | 162.50 | 162.50 | 22,372 |
| 2021-12-01 | 162.50 | 162.50 | 162.50 | 162.50 | 13,695 |
| 2021-11-30 | 162.50 | 162.50 | 160.00 | 162.50 | 0 |
| 2021-11-29 | 162.50 | 162.50 | 162.50 | 162.50 | 4,406 |
| 2021-11-26 | 162.50 | 162.50 | 162.50 | 162.50 | 3,000 |
| 2021-11-25 | 163.50 | 165.00 | 165.00 | 165.00 | 119,386 |
| 2021-11-24 | 163.50 | 163.50 | 163.50 | 163.50 | 44,112 |
| 2021-11-23 | 163.50 | 163.50 | 163.50 | 163.50 | 5,280 |
| 2021-11-22 | 163.50 | 163.50 | 163.50 | 163.50 | 488 |
| 2021-11-19 | 163.50 | 163.50 | 163.50 | 163.50 | 16,614 |
| 2021-11-18 | 163.50 | 163.50 | 163.50 | 163.50 | 15,402 |
| 2021-11-17 | 163.50 | 163.50 | 163.50 | 163.50 | 55 |
| 2021-11-16 | 163.50 | 163.50 | 163.50 | 163.50 | 217,876 |
| 2021-11-15 | 163.50 | 163.50 | 163.50 | 163.50 | 122,625 |
| 2021-11-12 | 163.50 | 163.50 | 160.00 | 163.50 | 38,686 |
| 2021-11-11 | 163.50 | 163.50 | 163.50 | 163.50 | 6,907 |
| 2021-11-10 | 163.50 | 163.50 | 163.50 | 163.50 | 2,287 |
| 2021-11-09 | 163.50 | 163.50 | 163.50 | 163.50 | 342,283 |
| 2021-11-08 | 163.50 | 161.00 | 160.00 | 161.00 | 67,973 |
| 2021-11-05 | 164.00 | 164.00 | 163.00 | 163.50 | 33,000 |
| 2021-11-04 | 164.00 | 164.00 | 164.00 | 164.00 | 70,029 |
| 2021-11-03 | 164.50 | 164.50 | 164.00 | 164.00 | 479,239 |
| 2021-11-02 | 165.50 | 165.50 | 164.50 | 164.50 | 45,371 |
| 2021-11-01 | 166.00 | 166.00 | 165.50 | 165.50 | 5,060 |
| 2021-10-29 | 167.00 | 167.00 | 166.00 | 166.00 | 12,924 |
| 2021-10-28 | 167.00 | 167.00 | 167.00 | 167.00 | 2,939 |
| 2021-10-27 | 167.50 | 167.50 | 167.00 | 167.00 | 1,759 |
| 2021-10-26 | 167.50 | 167.50 | 167.50 | 167.50 | 4,252 |
| 2021-10-25 | 167.50 | 167.50 | 165.00 | 167.50 | 8,487 |
| 2021-10-22 | 165.00 | 167.50 | 162.00 | 167.50 | 93,004 |
| 2021-10-21 | 167.50 | 160.00 | 160.00 | 160.00 | 64,682 |
| 2021-10-20 | 168.50 | 168.50 | 166.00 | 167.50 | 221,464 |
| 2021-10-19 | 168.50 | 168.50 | 166.00 | 168.50 | 100,000 |
| 2021-10-18 | 168.50 | 168.50 | 168.50 | 168.50 | 5,530 |
| 2021-10-15 | 168.50 | 165.00 | 165.00 | 168.50 | 10,298 |
| 2021-10-14 | 171.00 | 169.00 | 167.00 | 168.50 | 1,011,974 |
| 2021-10-13 | 171.00 | 171.00 | 171.00 | 171.00 | 7,614 |
| 2021-10-12 | 171.00 | 171.00 | 168.00 | 171.00 | 152 |
| 2021-10-11 | 171.00 | 171.00 | 171.00 | 171.00 | 15,568 |
| 2021-10-08 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2021-10-07 | 172.50 | 172.50 | 171.00 | 171.00 | 18,130 |
| 2021-10-06 | 173.00 | 173.00 | 173.00 | 173.00 | 7,807 |
| 2021-10-05 | 177.50 | 177.50 | 177.50 | 173.00 | 16,412 |
| 2021-10-04 | 174.00 | 174.00 | 173.00 | 173.00 | 14,679 |
| 2021-10-01 | 174.00 | 174.00 | 174.00 | 174.00 | 1,003 |
| 2021-09-30 | 175.00 | 175.00 | 174.00 | 174.00 | 5,588 |
| 2021-09-29 | 173.00 | 175.00 | 173.00 | 175.00 | 53,508 |
| 2021-09-28 | 174.00 | 174.00 | 174.00 | 174.00 | 43,114 |
| 2021-09-27 | 174.00 | 174.00 | 174.00 | 174.00 | 5,822 |
| 2021-09-24 | 174.00 | 174.00 | 174.00 | 174.00 | 3,000 |
| 2021-09-23 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2021-09-22 | 174.50 | 174.50 | 174.00 | 174.00 | 8,000 |
| 2021-09-21 | 175.50 | 175.50 | 174.50 | 174.50 | 5,000 |
| 2021-09-20 | 176.50 | 176.50 | 175.50 | 175.50 | 8,577 |
| 2021-09-17 | 176.00 | 176.50 | 174.00 | 176.50 | 4,735 |
| 2021-09-16 | 176.50 | 176.50 | 176.50 | 176.50 | 22,887 |
| 2021-09-15 | 177.00 | 177.00 | 176.50 | 176.50 | 5,017 |
| 2021-09-14 | 177.00 | 177.00 | 177.00 | 177.00 | 5,350 |
| 2021-09-13 | 177.00 | 177.00 | 177.00 | 177.00 | 12,232 |
| 2021-09-10 | 177.00 | 177.00 | 177.00 | 177.00 | 1,419 |
| 2021-09-09 | 178.50 | 178.50 | 177.00 | 177.00 | 10,014 |
| 2021-09-08 | 178.50 | 178.50 | 178.50 | 178.50 | 5,000 |
| 2021-09-07 | 178.50 | 178.50 | 178.50 | 178.50 | 95,618 |
| 2021-09-06 | 178.50 | 178.50 | 178.50 | 178.50 | 5,500 |
| 2021-09-03 | 178.50 | 178.50 | 178.50 | 178.50 | 0 |
| 2021-09-02 | 178.50 | 178.50 | 178.50 | 178.50 | 0 |
| 2021-09-01 | 178.50 | 178.50 | 178.50 | 178.50 | 9,000 |
| 2021-08-31 | 178.50 | 178.50 | 178.50 | 178.50 | 13,952 |
| 2021-08-30 | 178.50 | 178.50 | 178.50 | 178.50 | 0 |
| 2021-08-27 | 178.50 | 178.50 | 178.50 | 178.50 | 7,217 |
| 2021-08-26 | 180.00 | 180.00 | 178.50 | 178.50 | 162,164 |
| 2021-08-25 | 181.50 | 181.50 | 180.00 | 180.00 | 14,195 |
| 2021-08-24 | 181.50 | 181.50 | 181.50 | 181.50 | 0 |
| 2021-08-23 | 181.50 | 181.50 | 181.50 | 181.50 | 709 |
| 2021-08-20 | 179.00 | 181.50 | 179.00 | 181.50 | 7,631 |
| 2021-08-19 | 179.00 | 179.00 | 179.00 | 179.00 | 1,003 |
| 2021-08-18 | 179.00 | 180.00 | 180.00 | 180.00 | 6,795 |
| 2021-08-17 | 178.50 | 179.00 | 178.50 | 179.00 | 42,084 |
| 2021-08-16 | 178.50 | 178.50 | 178.50 | 178.50 | 33,012 |
| 2021-08-13 | 177.00 | 178.50 | 177.00 | 178.50 | 686,927 |
| 2021-08-12 | 178.50 | 178.50 | 177.00 | 177.00 | 41,360 |
| 2021-08-11 | 178.50 | 178.50 | 178.50 | 178.50 | 15,616 |
| 2021-08-10 | 181.50 | 181.50 | 178.50 | 178.50 | 24,336 |
| 2021-08-09 | 184.50 | 184.50 | 181.50 | 181.50 | 22,809 |
| 2021-08-06 | 185.00 | 185.00 | 184.50 | 184.50 | 22,422 |
| 2021-08-05 | 185.00 | 185.00 | 185.00 | 185.00 | 46,034 |
| 2021-08-04 | 184.50 | 184.50 | 184.50 | 184.50 | 15,922 |
| 2021-08-03 | 184.50 | 184.50 | 184.50 | 184.50 | 5,078 |
| 2021-08-02 | 183.00 | 184.00 | 183.00 | 184.00 | 24,794 |
| 2021-07-30 | 183.00 | 183.00 | 183.00 | 183.00 | 12,185 |
| 2021-07-29 | 180.50 | 181.00 | 181.00 | 181.00 | 388,201 |
| 2021-07-28 | 185.50 | 189.00 | 189.00 | 189.00 | 407,878 |
| 2021-07-27 | 185.50 | 185.50 | 185.50 | 185.50 | 10,470 |
| 2021-07-26 | 185.50 | 185.50 | 185.50 | 185.50 | 5,277 |
| 2021-07-23 | 183.50 | 185.00 | 183.50 | 185.00 | 15,631 |
| 2021-07-22 | 183.50 | 183.50 | 183.50 | 183.50 | 7,014 |
| 2021-07-21 | 184.00 | 185.00 | 180.00 | 183.50 | 26,274 |
| 2021-07-20 | 185.00 | 185.00 | 184.00 | 184.00 | 334,286 |
| 2021-07-19 | 187.50 | 187.50 | 185.00 | 185.00 | 44,206 |
| 2021-07-16 | 188.50 | 188.50 | 187.50 | 187.50 | 13,901 |
| 2021-07-15 | 188.50 | 186.00 | 186.00 | 188.50 | 14,167 |
| 2021-07-14 | 188.50 | 188.50 | 188.50 | 188.50 | 3,587 |
| 2021-07-13 | 188.50 | 188.50 | 188.50 | 188.50 | 245,000 |
| 2021-07-12 | 188.50 | 188.50 | 188.50 | 188.50 | 7,579 |
| 2021-07-09 | 188.50 | 188.50 | 188.50 | 188.50 | 8,002 |
| 2021-07-08 | 189.50 | 189.50 | 188.50 | 188.50 | 23,682 |
| 2021-07-07 | 189.50 | 189.50 | 189.50 | 189.50 | 555 |
| 2021-07-06 | 191.00 | 191.00 | 189.50 | 189.50 | 31,094 |
| 2021-07-05 | 191.00 | 191.00 | 191.00 | 191.00 | 4,903 |
| 2021-07-02 | 191.00 | 191.00 | 191.00 | 191.00 | 5,000 |
| 2021-07-01 | 191.50 | 191.50 | 191.00 | 191.50 | 5,047 |
| 2021-06-30 | 192.50 | 192.50 | 191.50 | 191.50 | 16,648 |
| 2021-06-29 | 192.50 | 192.50 | 192.50 | 192.50 | 5,206 |
| 2021-06-28 | 192.50 | 192.50 | 192.50 | 192.50 | 19,666 |
| 2021-06-25 | 192.50 | 192.50 | 192.50 | 192.50 | 6,801 |
| 2021-06-24 | 191.50 | 194.00 | 191.00 | 191.00 | 346,708 |
| 2021-06-23 | 191.50 | 190.00 | 190.00 | 191.50 | 448,925 |
| 2021-06-22 | 191.50 | 191.50 | 191.50 | 191.50 | 8,687 |
| 2021-06-21 | 191.50 | 191.50 | 191.50 | 191.50 | 7,425 |
| 2021-06-18 | 191.50 | 191.50 | 191.50 | 191.50 | 4,853 |
| 2021-06-17 | 191.50 | 191.50 | 191.50 | 191.50 | 465 |
| 2021-06-16 | 190.50 | 191.50 | 190.00 | 191.50 | 0 |
| 2021-06-15 | 191.50 | 191.50 | 191.50 | 191.50 | 1,239,049 |
| 2021-06-14 | 191.50 | 191.50 | 191.50 | 191.50 | 230,459 |
| 2021-06-11 | 191.50 | 191.50 | 191.50 | 191.50 | 15,677 |
| 2021-06-10 | 191.00 | 191.50 | 191.00 | 191.50 | 1,918,540 |
| 2021-06-09 | 191.00 | 188.00 | 185.00 | 185.00 | 20,570 |
| 2021-06-08 | 185.00 | 185.00 | 185.00 | 191.00 | 13,947 |
| 2021-06-07 | 191.00 | 191.00 | 191.00 | 191.00 | 34,931 |
| 2021-06-04 | 191.00 | 191.00 | 191.00 | 191.00 | 4,632 |
| 2021-06-03 | 191.00 | 189.00 | 189.00 | 189.00 | 14,140 |
| 2021-06-02 | 191.00 | 191.00 | 191.00 | 191.00 | 23,282 |
| 2021-06-01 | 190.50 | 190.50 | 190.00 | 191.00 | 18,927 |
| 2021-05-28 | 191.00 | 190.00 | 190.00 | 191.00 | 12,728 |
| 2021-05-27 | 191.00 | 191.00 | 191.00 | 191.00 | 20,215 |
| 2021-05-26 | 191.00 | 191.00 | 191.00 | 191.00 | 42,680 |