Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | 92.60 | 96.40 | 91.00 | 93.40 | 202,419 |
| 2026-04-29 | 93.00 | 95.80 | 91.00 | 91.80 | 55,828 |
| 2026-04-28 | 92.00 | 96.80 | 92.00 | 92.20 | 429,537 |
| 2026-04-27 | 95.00 | 95.00 | 87.00 | 90.40 | 182,629 |
| 2026-04-24 | 90.00 | 97.00 | 87.40 | 89.00 | 1,019,338 |
| 2026-04-23 | 91.00 | 91.00 | 83.20 | 84.60 | 912,720 |
| 2026-04-22 | 102.00 | 102.00 | 90.00 | 92.40 | 589,891 |
| 2026-04-21 | 108.00 | 108.00 | 94.00 | 97.00 | 422,713 |
| 2026-04-20 | 100.00 | 107.00 | 100.00 | 102.00 | 438,880 |
| 2026-04-17 | 106.00 | 106.00 | 96.00 | 99.00 | 711,000 |
| 2026-04-16 | 102.00 | 106.00 | 96.00 | 106.00 | 762,539 |
| 2026-04-15 | 107.00 | 107.00 | 104.00 | 104.50 | 522,442 |
| 2026-04-14 | 119.00 | 119.00 | 105.00 | 106.00 | 733,435 |
| 2026-04-13 | 111.00 | 122.00 | 105.00 | 120.50 | 1,122,196 |
| 2026-04-10 | 110.00 | 110.00 | 103.00 | 104.00 | 348,514 |
| 2026-04-09 | 110.00 | 117.00 | 108.00 | 109.50 | 457,205 |
| 2026-04-08 | 109.00 | 112.00 | 100.00 | 108.00 | 997,962 |
| 2026-04-07 | 116.00 | 128.00 | 116.00 | 117.00 | 1,275,186 |
| 2026-04-06 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-04-03 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-04-02 | 102.00 | 110.00 | 97.50 | 104.00 | 1,409,597 |
| 2026-04-01 | 98.00 | 100.00 | 90.00 | 100.00 | 913,092 |
| 2026-03-31 | 130.00 | 132.00 | 93.00 | 95.00 | 2,190,740 |
| 2026-03-30 | 112.00 | 142.00 | 112.00 | 136.00 | 2,338,255 |
| 2026-03-27 | 96.50 | 107.00 | 93.50 | 103.00 | 1,008,497 |
| 2026-03-26 | 94.50 | 99.50 | 91.00 | 95.50 | 767,781 |
| 2026-03-25 | 89.00 | 92.50 | 89.00 | 90.00 | 582,482 |
| 2026-03-24 | 102.00 | 102.00 | 87.50 | 90.00 | 936,443 |
| 2026-03-23 | 84.50 | 98.00 | 82.50 | 95.50 | 717,634 |
| 2026-03-20 | 87.00 | 87.00 | 82.50 | 82.50 | 536,837 |
| 2026-03-19 | 88.00 | 88.00 | 80.00 | 85.00 | 800,724 |
| 2026-03-18 | 99.00 | 99.00 | 86.00 | 86.00 | 584,071 |
| 2026-03-17 | 99.00 | 99.00 | 93.00 | 95.00 | 334,671 |
| 2026-03-16 | 100.00 | 102.00 | 97.50 | 98.00 | 1,330,480 |
| 2026-03-13 | 94.00 | 98.00 | 91.00 | 97.00 | 983,712 |
| 2026-03-12 | 81.00 | 85.00 | 80.00 | 85.00 | 656,888 |
| 2026-03-11 | 82.00 | 84.00 | 76.00 | 80.00 | 483,823 |
| 2026-03-10 | 84.00 | 84.00 | 80.00 | 80.00 | 551,814 |
| 2026-03-09 | 90.00 | 90.00 | 82.00 | 84.00 | 967,764 |
| 2026-03-06 | 84.50 | 89.00 | 84.50 | 89.00 | 517,969 |
| 2026-03-05 | 88.00 | 88.00 | 84.50 | 84.50 | 123,426 |
| 2026-03-04 | 87.00 | 88.00 | 86.00 | 88.00 | 531,674 |
| 2026-03-03 | 84.00 | 86.00 | 83.00 | 84.00 | 726,761 |
| 2026-03-02 | 83.00 | 83.00 | 81.00 | 82.00 | 105,866 |
| 2026-02-27 | 81.00 | 81.50 | 80.50 | 81.00 | 608,662 |
| 2026-02-26 | 81.50 | 81.50 | 81.00 | 81.00 | 475,787 |
| 2026-02-25 | 82.50 | 82.50 | 81.00 | 81.00 | 370,221 |
| 2026-02-24 | 83.00 | 84.00 | 82.00 | 82.25 | 144,682 |
| 2026-02-23 | 83.50 | 83.50 | 81.00 | 81.50 | 507,126 |
| 2026-02-20 | 82.00 | 83.50 | 81.00 | 81.50 | 1,406,371 |
| 2026-02-19 | 97.50 | 97.50 | 92.00 | 93.75 | 80,259 |
| 2026-02-18 | 100.00 | 100.00 | 93.00 | 93.00 | 87,957 |
| 2026-02-17 | 102.00 | 103.00 | 98.00 | 99.00 | 165,214 |
| 2026-02-16 | 105.00 | 106.00 | 100.00 | 100.50 | 215,620 |
| 2026-02-13 | 95.00 | 102.00 | 95.00 | 101.00 | 200,550 |
| 2026-02-12 | 100.00 | 103.00 | 95.50 | 97.50 | 360,808 |
| 2026-02-11 | 97.00 | 101.00 | 97.00 | 100.00 | 405,522 |
| 2026-02-10 | 96.00 | 97.00 | 93.00 | 95.00 | 157,087 |
| 2026-02-09 | 99.00 | 102.00 | 97.00 | 99.00 | 441,618 |
| 2026-02-06 | 91.50 | 96.00 | 91.50 | 96.75 | 240,391 |
| 2026-02-05 | 92.00 | 93.00 | 86.50 | 88.25 | 97,362 |
| 2026-02-04 | 92.00 | 93.00 | 92.00 | 90.50 | 113,575 |
| 2026-02-03 | 82.50 | 91.00 | 82.50 | 89.50 | 147,479 |
| 2026-02-02 | 80.00 | 85.00 | 80.00 | 83.00 | 195,096 |
| 2026-01-30 | 79.00 | 83.00 | 78.00 | 82.00 | 395,229 |
| 2026-01-29 | 85.00 | 87.50 | 83.00 | 83.50 | 196,703 |
| 2026-01-28 | 88.00 | 90.00 | 86.00 | 88.00 | 381,567 |
| 2026-01-27 | 90.00 | 92.50 | 88.00 | 89.75 | 336,188 |
| 2026-01-26 | 90.00 | 92.00 | 86.50 | 88.50 | 593,772 |
| 2026-01-23 | 83.00 | 85.00 | 82.00 | 82.75 | 422,412 |
| 2026-01-22 | 88.00 | 88.00 | 77.00 | 78.75 | 674,523 |
| 2026-01-21 | 92.00 | 96.50 | 86.00 | 87.00 | 1,366,586 |
| 2026-01-20 | 72.00 | 75.00 | 72.00 | 73.00 | 434,236 |
| 2026-01-19 | 60.00 | 73.50 | 60.00 | 70.00 | 684,219 |
| 2026-01-16 | 60.00 | 60.00 | 59.50 | 59.75 | 137,669 |
| 2026-01-15 | 57.00 | 60.00 | 57.00 | 60.00 | 245,816 |
| 2026-01-14 | 60.00 | 62.00 | 57.00 | 58.50 | 493,872 |
| 2026-01-13 | 63.50 | 66.00 | 59.00 | 59.50 | 498,562 |
| 2026-01-12 | 59.00 | 65.00 | 57.00 | 63.50 | 437,671 |
| 2026-01-09 | 56.00 | 60.00 | 56.00 | 58.25 | 716,240 |
| 2026-01-08 | 54.00 | 54.00 | 54.00 | 53.25 | 313,364 |
| 2026-01-07 | 57.50 | 59.00 | 53.00 | 53.25 | 402,139 |
| 2026-01-06 | 53.00 | 56.00 | 52.50 | 56.00 | 330,898 |
| 2026-01-05 | 46.20 | 48.80 | 45.00 | 48.50 | 189,127 |
| 2026-01-02 | 46.20 | 47.80 | 46.20 | 46.50 | 135,957 |
| 2026-01-01 | 47.60 | 47.60 | 47.60 | 47.60 | 0 |
| 2025-12-31 | 45.60 | 49.00 | 45.60 | 47.60 | 386,022 |
| 2025-12-30 | 45.00 | 45.00 | 44.20 | 44.40 | 76,258 |
| 2025-12-29 | 45.40 | 45.40 | 44.00 | 43.20 | 245,354 |
| 2025-12-26 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
| 2025-12-25 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
| 2025-12-24 | 44.60 | 45.60 | 44.60 | 44.50 | 112,542 |
| 2025-12-23 | 44.00 | 45.80 | 44.00 | 44.90 | 706,580 |
| 2025-12-22 | 40.00 | 43.00 | 40.00 | 42.30 | 373,471 |
| 2025-12-19 | 38.00 | 39.00 | 38.00 | 39.30 | 183,573 |
| 2025-12-18 | 40.00 | 40.00 | 40.00 | 37.80 | 41,198 |
| 2025-12-17 | 37.30 | 37.30 | 37.10 | 37.10 | 1,623 |
| 2025-12-16 | 38.60 | 38.60 | 38.60 | 37.30 | 28,266 |
| 2025-12-15 | 37.00 | 37.00 | 37.00 | 37.80 | 153,107 |
| 2025-12-12 | 38.00 | 38.20 | 38.00 | 38.30 | 251,155 |
| 2025-12-11 | 38.40 | 40.00 | 38.00 | 38.30 | 70,023 |
| 2025-12-10 | 38.00 | 39.40 | 37.60 | 38.80 | 272,904 |
| 2025-12-09 | 36.80 | 36.80 | 36.60 | 36.70 | 62,365 |
| 2025-12-08 | 36.00 | 36.00 | 35.00 | 35.00 | 150,449 |
| 2025-12-05 | 35.00 | 35.00 | 35.00 | 35.00 | 16,203 |
| 2025-12-04 | 36.00 | 36.00 | 36.00 | 35.00 | 81,641 |
| 2025-12-03 | 34.00 | 35.00 | 34.00 | 35.00 | 216,659 |
| 2025-12-02 | 34.00 | 34.00 | 34.00 | 34.00 | 115,892 |
| 2025-12-01 | 35.00 | 36.00 | 35.00 | 35.00 | 143,538 |
| 2025-11-28 | 33.70 | 33.70 | 33.50 | 33.50 | 165,784 |
| 2025-11-27 | 35.00 | 35.00 | 35.00 | 33.70 | 105,495 |
| 2025-11-26 | 34.00 | 35.00 | 33.00 | 33.00 | 483,880 |
| 2025-11-25 | 35.60 | 35.60 | 34.00 | 34.50 | 207,540 |
| 2025-11-24 | 37.00 | 38.00 | 36.00 | 36.30 | 133,352 |
| 2025-11-21 | 36.50 | 36.50 | 36.50 | 36.50 | 149,722 |
| 2025-11-20 | 37.50 | 37.50 | 37.50 | 37.50 | 420,452 |
| 2025-11-19 | 37.50 | 38.00 | 37.50 | 38.00 | 730,140 |
| 2025-11-18 | 37.50 | 37.50 | 37.50 | 37.50 | 35,513 |
| 2025-11-17 | 37.00 | 37.80 | 37.50 | 37.50 | 99,833 |
| 2025-11-14 | 36.50 | 37.00 | 36.00 | 36.50 | 483,716 |
| 2025-11-13 | 37.50 | 38.00 | 37.50 | 37.70 | 58,476 |
| 2025-11-12 | 37.50 | 37.50 | 37.50 | 37.50 | 84,304 |
| 2025-11-11 | 38.60 | 38.60 | 37.40 | 37.40 | 290,220 |
| 2025-11-10 | 39.50 | 39.50 | 38.50 | 38.50 | 220,141 |
| 2025-11-07 | 40.00 | 40.00 | 39.50 | 40.00 | 121,208 |
| 2025-11-06 | 42.50 | 43.00 | 40.00 | 40.00 | 1,236,203 |
| 2025-11-05 | 41.00 | 40.50 | 38.00 | 40.00 | 376,891 |
| 2025-11-04 | 44.50 | 45.00 | 40.50 | 41.00 | 549,052 |
| 2025-11-03 | 44.00 | 44.00 | 44.00 | 44.00 | 22,205 |
| 2025-10-31 | 44.50 | 44.50 | 44.00 | 44.00 | 325,436 |
| 2025-10-30 | 45.00 | 46.50 | 44.00 | 44.50 | 900,569 |
| 2025-10-29 | 41.50 | 42.80 | 41.00 | 42.00 | 429,537 |
| 2025-10-28 | 43.00 | 43.00 | 38.00 | 40.20 | 2,524,921 |
| 2025-10-27 | 44.50 | 45.20 | 43.50 | 45.20 | 6,992,537 |
| 2025-10-24 | 44.50 | 45.00 | 44.50 | 44.50 | 148,079 |
| 2025-10-23 | 45.00 | 44.00 | 44.00 | 44.00 | 212,362 |
| 2025-10-22 | 47.00 | 45.60 | 45.60 | 45.60 | 523,250 |
| 2025-10-21 | 49.50 | 49.50 | 47.00 | 47.00 | 272,382 |
| 2025-10-20 | 49.50 | 49.50 | 47.50 | 49.50 | 486,619 |
| 2025-10-17 | 51.00 | 51.00 | 43.50 | 43.50 | 301,116 |
| 2025-10-16 | 54.00 | 54.00 | 49.00 | 49.00 | 460,462 |
| 2025-10-15 | 58.50 | 61.00 | 55.50 | 56.00 | 1,077,915 |
| 2025-10-14 | 41.00 | 53.00 | 45.00 | 53.00 | 1,991,389 |
| 2025-10-13 | 39.50 | 42.00 | 42.00 | 42.00 | 362,161 |
| 2025-10-10 | 34.00 | 41.00 | 33.80 | 41.00 | 746,516 |
| 2025-10-09 | 34.00 | 33.60 | 33.60 | 33.60 | 57,060 |
| 2025-10-08 | 34.00 | 34.00 | 33.40 | 33.40 | 538,421 |
| 2025-10-07 | 34.60 | 35.00 | 34.00 | 34.00 | 446,616 |
| 2025-10-06 | 34.00 | 34.00 | 34.00 | 34.00 | 363,341 |
| 2025-10-03 | 35.50 | 37.80 | 35.60 | 35.60 | 906,821 |
| 2025-10-02 | 30.40 | 37.00 | 30.40 | 35.50 | 1,961,479 |
| 2025-10-01 | 26.00 | 32.50 | 26.00 | 29.50 | 3,427,442 |
| 2025-09-30 | 23.50 | 23.50 | 23.50 | 23.50 | 60,285 |
| 2025-09-29 | 24.00 | 24.00 | 23.50 | 23.50 | 302,852 |
| 2025-09-26 | 23.50 | 23.50 | 23.50 | 23.50 | 33,149 |
| 2025-09-25 | 23.50 | 23.50 | 23.50 | 23.50 | 129,277 |
| 2025-09-24 | 23.70 | 23.70 | 23.50 | 23.50 | 79,907 |
| 2025-09-23 | 24.20 | 23.80 | 23.70 | 23.70 | 90,440 |
| 2025-09-22 | 24.00 | 24.20 | 24.00 | 24.20 | 128,665 |
| 2025-09-19 | 24.50 | 25.00 | 24.00 | 24.00 | 642,529 |
| 2025-09-18 | 23.30 | 23.30 | 23.30 | 23.30 | 17,869 |
| 2025-09-17 | 23.30 | 22.00 | 22.00 | 22.00 | 85,293 |
| 2025-09-16 | 23.30 | 23.30 | 23.30 | 23.30 | 183,045 |
| 2025-09-15 | 23.30 | 23.30 | 23.30 | 23.30 | 59,118 |
| 2025-09-12 | 23.30 | 24.00 | 23.30 | 23.30 | 6,029 |
| 2025-09-11 | 23.30 | 23.30 | 23.30 | 23.30 | 55,492 |
| 2025-09-10 | 23.30 | 23.30 | 23.30 | 23.30 | 63,833 |
| 2025-09-09 | 23.30 | 23.30 | 23.30 | 23.30 | 174,396 |
| 2025-09-08 | 23.30 | 23.40 | 22.80 | 22.80 | 193,149 |
| 2025-09-05 | 23.20 | 22.60 | 22.60 | 22.60 | 242,672 |
| 2025-09-04 | 23.00 | 22.60 | 22.60 | 22.60 | 213,990 |
| 2025-09-03 | 23.00 | 23.00 | 23.00 | 23.00 | 26,324 |
| 2025-09-02 | 23.00 | 22.20 | 22.20 | 22.20 | 276,737 |
| 2025-09-01 | 23.50 | 23.50 | 22.50 | 22.50 | 231,795 |
| 2025-08-29 | 23.50 | 23.50 | 23.50 | 23.50 | 102,557 |
| 2025-08-28 | 23.50 | 23.50 | 23.50 | 23.50 | 73,419 |
| 2025-08-27 | 24.40 | 25.40 | 22.00 | 22.00 | 524,909 |
| 2025-08-26 | 24.50 | 24.50 | 24.00 | 24.40 | 810,231 |
| 2025-08-25 | 24.20 | 24.20 | 24.20 | 24.20 | 0 |
| 2025-08-22 | 24.00 | 24.20 | 24.00 | 24.20 | 193,651 |
| 2025-08-21 | 24.50 | 23.50 | 23.20 | 23.20 | 1,145,320 |
| 2025-08-20 | 29.00 | 29.00 | 29.00 | 29.00 | 5,494 |
| 2025-08-19 | 29.00 | 29.00 | 29.00 | 29.00 | 13,913 |
| 2025-08-18 | 26.50 | 30.50 | 26.50 | 29.00 | 1,105,564 |
| 2025-08-15 | 25.60 | 25.60 | 25.60 | 25.60 | 10,000 |
| 2025-08-14 | 25.60 | 25.60 | 25.00 | 25.60 | 5,943 |
| 2025-08-13 | 26.50 | 27.00 | 26.50 | 26.50 | 10,464 |
| 2025-08-12 | 26.00 | 26.50 | 26.00 | 26.50 | 168 |
| 2025-08-11 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2025-08-08 | 26.50 | 26.50 | 26.50 | 26.50 | 10,000 |
| 2025-08-07 | 26.50 | 26.50 | 26.50 | 26.50 | 4,587 |
| 2025-08-06 | 26.50 | 26.50 | 25.40 | 26.50 | 32,226 |
| 2025-08-05 | 26.50 | 26.50 | 26.50 | 26.50 | 21,704 |
| 2025-08-04 | 26.50 | 26.50 | 26.50 | 26.50 | 66,391 |
| 2025-08-01 | 26.50 | 26.50 | 26.50 | 26.50 | 1,335 |
| 2025-07-31 | 26.50 | 26.50 | 26.50 | 26.50 | 155 |
| 2025-07-30 | 26.50 | 26.50 | 26.50 | 26.50 | 3,000 |
| 2025-07-29 | 26.00 | 26.50 | 26.00 | 26.50 | 2,055 |
| 2025-07-28 | 26.00 | 26.00 | 26.00 | 26.00 | 926 |
| 2025-07-25 | 26.00 | 26.00 | 26.00 | 26.00 | 41,474 |
| 2025-07-24 | 26.00 | 26.00 | 26.00 | 26.00 | 5,795 |
| 2025-07-23 | 26.00 | 26.00 | 25.00 | 26.00 | 59,000 |
| 2025-07-22 | 26.00 | 26.00 | 26.00 | 26.00 | 4,448 |
| 2025-07-21 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2025-07-18 | 26.00 | 26.00 | 26.00 | 26.00 | 207 |
| 2025-07-17 | 26.00 | 26.00 | 26.00 | 26.00 | 62 |
| 2025-07-16 | 26.50 | 27.60 | 25.50 | 26.00 | 68,589 |
| 2025-07-15 | 26.50 | 26.50 | 26.50 | 26.50 | 12,894 |
| 2025-07-14 | 26.50 | 26.50 | 26.50 | 26.50 | 9,922 |
| 2025-07-11 | 26.50 | 26.50 | 26.50 | 26.50 | 10,752 |
| 2025-07-10 | 26.50 | 26.50 | 26.50 | 26.50 | 37 |
| 2025-07-09 | 26.50 | 26.50 | 26.50 | 26.50 | 1,002 |
| 2025-07-08 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2025-07-07 | 26.50 | 26.50 | 26.50 | 26.50 | 83,206 |
| 2025-07-04 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2025-07-03 | 26.50 | 26.50 | 26.50 | 26.50 | 234,418 |
| 2025-07-02 | 27.00 | 27.00 | 26.50 | 26.50 | 49,764 |
| 2025-07-01 | 27.00 | 27.00 | 27.00 | 27.00 | 12,483 |
| 2025-06-30 | 27.00 | 27.00 | 27.00 | 27.00 | 740 |
| 2025-06-27 | 27.00 | 27.00 | 26.00 | 27.00 | 13,106 |
| 2025-06-26 | 27.00 | 27.00 | 27.00 | 27.00 | 11,440 |
| 2025-06-25 | 27.50 | 27.50 | 27.00 | 27.00 | 29,186 |
| 2025-06-24 | 27.00 | 27.00 | 27.00 | 27.00 | 49,337 |
| 2025-06-23 | 27.00 | 27.00 | 27.00 | 27.00 | 6,273 |
| 2025-06-20 | 27.00 | 27.00 | 27.00 | 27.00 | 5,232 |
| 2025-06-19 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2025-06-18 | 27.00 | 27.00 | 27.00 | 27.00 | 2,283 |
| 2025-06-17 | 27.50 | 27.50 | 27.00 | 27.00 | 67,166 |
| 2025-06-16 | 28.00 | 27.50 | 26.40 | 26.40 | 8,115 |
| 2025-06-13 | 27.50 | 27.00 | 27.00 | 27.00 | 2,997 |
| 2025-06-12 | 27.50 | 27.50 | 27.50 | 27.50 | 25,000 |
| 2025-06-11 | 28.50 | 28.00 | 27.00 | 27.00 | 74,774 |
| 2025-06-10 | 28.50 | 28.80 | 28.50 | 28.50 | 3,464 |
| 2025-06-09 | 28.50 | 28.50 | 28.50 | 28.50 | 2,640 |
| 2025-06-06 | 28.50 | 28.50 | 28.00 | 28.50 | 2,575 |
| 2025-06-05 | 28.50 | 28.50 | 28.50 | 28.50 | 20,103 |
| 2025-06-04 | 28.50 | 28.50 | 28.00 | 28.50 | 637 |
| 2025-06-03 | 28.50 | 28.50 | 28.50 | 28.50 | 829 |
| 2025-06-02 | 28.50 | 28.50 | 28.50 | 28.50 | 52,500 |
| 2025-05-30 | 28.50 | 28.50 | 28.50 | 28.50 | 624,820 |
| 2025-05-29 | 28.50 | 28.00 | 27.40 | 28.00 | 23,360 |
| 2025-05-28 | 28.50 | 28.50 | 28.50 | 28.50 | 118 |
| 2025-05-27 | 28.50 | 28.50 | 28.50 | 28.50 | 570 |
| 2025-05-26 | 28.11 | 28.11 | 28.11 | 28.11 | 0 |
| 2025-05-23 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
| 2025-05-22 | 28.50 | 28.50 | 28.50 | 28.50 | 10,426 |
| 2025-05-21 | 28.50 | 28.50 | 28.50 | 28.50 | 745 |
| 2025-05-20 | 28.50 | 28.50 | 28.50 | 28.50 | 436,528 |
| 2025-05-19 | 28.50 | 28.40 | 28.40 | 28.40 | 27,441 |
| 2025-05-16 | 28.50 | 29.60 | 28.50 | 28.50 | 27,196 |
| 2025-05-15 | 28.50 | 28.50 | 28.50 | 28.50 | 152,001 |
| 2025-05-14 | 28.50 | 28.50 | 28.00 | 28.50 | 21,436 |
| 2025-05-13 | 27.50 | 28.50 | 27.00 | 28.50 | 62,618 |
| 2025-05-12 | 27.00 | 27.00 | 25.40 | 27.00 | 51,130 |
| 2025-05-09 | 26.50 | 27.00 | 26.00 | 26.00 | 36,579 |
| 2025-05-08 | 26.00 | 26.50 | 26.00 | 26.50 | 19,482 |
| 2025-05-07 | 26.00 | 26.00 | 24.60 | 26.00 | 4,290 |
| 2025-05-06 | 26.00 | 26.00 | 26.00 | 26.00 | 103,553 |
| 2025-05-05 | 26.40 | 26.40 | 26.40 | 26.40 | 0 |
| 2025-05-02 | 26.00 | 26.00 | 26.00 | 26.00 | 5,115 |
| 2025-05-01 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2025-04-30 | 26.00 | 26.00 | 26.00 | 26.00 | 13,967 |
| 2025-04-29 | 26.00 | 26.00 | 26.00 | 26.00 | 449 |
| 2025-04-28 | 28.00 | 26.20 | 25.50 | 26.00 | 441,639 |
| 2025-04-25 | 27.50 | 27.50 | 27.50 | 27.50 | 129,108 |
| 2025-04-24 | 27.00 | 27.50 | 27.00 | 27.50 | 67,820 |
| 2025-04-23 | 26.50 | 27.00 | 26.50 | 27.00 | 299,387 |
| 2025-04-22 | 26.50 | 26.50 | 26.50 | 26.50 | 12,927 |
| 2025-04-21 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2025-04-18 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2025-04-17 | 26.00 | 26.00 | 26.00 | 26.00 | 58,051 |
| 2025-04-16 | 25.50 | 27.00 | 26.00 | 26.00 | 32,935 |
| 2025-04-15 | 25.00 | 25.00 | 25.00 | 25.00 | 121,222 |
| 2025-04-14 | 24.50 | 25.00 | 25.00 | 25.00 | 156,509 |
| 2025-04-11 | 24.50 | 24.50 | 23.60 | 23.60 | 25,513 |
| 2025-04-10 | 24.50 | 24.50 | 24.50 | 24.50 | 139,499 |
| 2025-04-09 | 25.00 | 25.00 | 24.50 | 24.50 | 36,375 |
| 2025-04-08 | 24.50 | 25.00 | 24.50 | 25.00 | 4,500 |
| 2025-04-07 | 26.50 | 26.50 | 24.00 | 24.00 | 131,835 |
| 2025-04-04 | 27.00 | 27.00 | 26.50 | 26.50 | 210,788 |
| 2025-04-03 | 27.00 | 27.00 | 27.00 | 27.00 | 6,000 |
| 2025-04-02 | 27.00 | 27.00 | 27.00 | 27.00 | 105,991 |
| 2025-04-01 | 27.00 | 27.00 | 27.00 | 27.00 | 33,340 |
| 2025-03-31 | 27.00 | 27.00 | 27.00 | 27.00 | 35,709 |
| 2025-03-28 | 27.00 | 27.00 | 27.00 | 27.00 | 23,200 |
| 2025-03-27 | 26.50 | 27.00 | 27.00 | 27.00 | 81 |
| 2025-03-26 | 26.50 | 27.00 | 26.50 | 26.50 | 44,881 |
| 2025-03-25 | 26.50 | 26.50 | 26.50 | 26.50 | 693 |
| 2025-03-24 | 26.50 | 28.00 | 26.50 | 26.50 | 210,722 |
| 2025-03-21 | 27.00 | 27.00 | 26.50 | 26.50 | 279,563 |
| 2025-03-20 | 27.00 | 27.00 | 27.00 | 27.00 | 118,072 |
| 2025-03-19 | 27.00 | 27.00 | 27.00 | 27.00 | 3,047 |
| 2025-03-18 | 27.50 | 27.50 | 27.50 | 27.50 | 40,406 |
| 2025-03-17 | 27.50 | 27.50 | 27.50 | 27.50 | 1,000 |
| 2025-03-14 | 27.00 | 28.00 | 27.00 | 27.50 | 81,224 |
| 2025-03-13 | 27.50 | 27.50 | 27.50 | 27.50 | 118,231 |
| 2025-03-12 | 27.50 | 27.50 | 26.60 | 27.50 | 18,857 |
| 2025-03-11 | 28.00 | 28.00 | 27.50 | 27.50 | 144,727 |
| 2025-03-10 | 28.00 | 28.00 | 28.00 | 28.00 | 12 |
| 2025-03-07 | 28.00 | 27.50 | 26.40 | 27.50 | 24,582 |
| 2025-03-06 | 28.00 | 28.00 | 28.00 | 28.00 | 7,945 |
| 2025-03-05 | 28.00 | 28.00 | 28.00 | 28.00 | 53,887 |
| 2025-03-04 | 29.00 | 29.00 | 28.00 | 28.00 | 131,026 |
| 2025-03-03 | 28.50 | 29.50 | 28.50 | 29.00 | 107,239 |
| 2025-02-28 | 28.00 | 28.50 | 28.00 | 28.50 | 252,680 |
| 2025-02-27 | 28.00 | 28.00 | 28.00 | 28.00 | 1,717 |
| 2025-02-26 | 27.50 | 27.00 | 27.00 | 27.00 | 309,289 |
| 2025-02-25 | 27.50 | 27.00 | 27.00 | 27.00 | 308,762 |
| 2025-02-24 | 27.50 | 27.50 | 27.00 | 27.00 | 216,589 |
| 2025-02-21 | 28.70 | 28.70 | 27.50 | 27.50 | 377,179 |
| 2025-02-20 | 28.80 | 27.80 | 27.80 | 27.80 | 321,189 |
| 2025-02-19 | 28.00 | 27.80 | 27.40 | 27.80 | 334,881 |
| 2025-02-18 | 27.50 | 28.00 | 27.50 | 28.00 | 10,740 |
| 2025-02-17 | 28.40 | 29.00 | 27.30 | 27.50 | 163,452 |
| 2025-02-14 | 27.50 | 28.40 | 27.50 | 28.40 | 117,495 |
| 2025-02-13 | 27.20 | 27.80 | 27.20 | 27.50 | 166,261 |
| 2025-02-12 | 27.20 | 27.20 | 27.20 | 27.20 | 59,214 |
| 2025-02-11 | 26.70 | 27.20 | 26.70 | 27.20 | 1,452,004 |
| 2025-02-10 | 26.70 | 26.70 | 26.70 | 26.70 | 51,508 |
| 2025-02-07 | 27.00 | 27.00 | 26.50 | 26.70 | 52,391 |
| 2025-02-06 | 25.60 | 27.00 | 25.50 | 27.00 | 197,447 |
| 2025-02-05 | 25.50 | 25.50 | 25.50 | 25.50 | 92,804 |
| 2025-02-04 | 26.00 | 26.00 | 25.50 | 26.00 | 311,895 |
| 2025-02-03 | 27.50 | 26.00 | 26.00 | 26.00 | 615,165 |
| 2025-01-31 | 26.50 | 26.50 | 26.50 | 26.50 | 51,185 |
| 2025-01-30 | 26.50 | 26.50 | 26.50 | 26.50 | 46,805 |
| 2025-01-29 | 26.50 | 26.50 | 26.50 | 26.50 | 5,604 |
| 2025-01-28 | 26.50 | 26.50 | 26.50 | 26.50 | 62,271 |
| 2025-01-27 | 27.50 | 26.40 | 26.40 | 26.40 | 102,755 |
| 2025-01-24 | 27.50 | 27.50 | 27.50 | 27.50 | 116,339 |
| 2025-01-23 | 27.50 | 27.50 | 27.50 | 27.50 | 46,632 |
| 2025-01-22 | 28.00 | 28.00 | 27.50 | 27.50 | 417,866 |
| 2025-01-21 | 28.00 | 28.60 | 27.50 | 28.00 | 456,187 |
| 2025-01-20 | 27.50 | 28.50 | 27.50 | 28.50 | 151,601 |
| 2025-01-17 | 27.50 | 27.60 | 27.50 | 27.50 | 457,242 |
| 2025-01-16 | 27.00 | 27.00 | 26.50 | 27.00 | 388,656 |
| 2025-01-15 | 27.70 | 27.00 | 26.80 | 26.80 | 223,512 |
| 2025-01-14 | 26.50 | 28.00 | 28.00 | 28.00 | 529,550 |
| 2025-01-13 | 31.50 | 30.50 | 26.50 | 26.50 | 1,489,332 |
| 2025-01-10 | 30.50 | 31.00 | 30.50 | 30.50 | 308,935 |
| 2025-01-09 | 31.50 | 31.50 | 30.50 | 30.50 | 339,951 |
| 2025-01-08 | 33.00 | 32.50 | 31.50 | 31.50 | 446,571 |
| 2025-01-07 | 29.40 | 33.00 | 29.40 | 33.00 | 1,277,919 |
| 2025-01-06 | 30.00 | 30.00 | 29.00 | 30.00 | 586,134 |
| 2025-01-03 | 31.00 | 31.00 | 29.50 | 29.50 | 609,815 |
| 2025-01-02 | 27.00 | 31.00 | 27.00 | 31.00 | 1,037,259 |
| 2025-01-01 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2024-12-31 | 26.50 | 27.00 | 26.50 | 27.00 | 574,397 |
| 2024-12-30 | 25.00 | 26.00 | 25.00 | 26.00 | 269,064 |
| 2024-12-27 | 23.00 | 26.00 | 23.00 | 26.00 | 503,145 |
| 2024-12-26 | 23.40 | 23.40 | 23.40 | 23.40 | 0 |
| 2024-12-25 | 23.40 | 23.40 | 23.40 | 23.40 | 0 |
| 2024-12-24 | 23.40 | 23.40 | 23.40 | 23.40 | 2,193 |
| 2024-12-23 | 23.50 | 23.40 | 23.00 | 23.40 | 29,676 |
| 2024-12-20 | 23.40 | 23.50 | 23.40 | 23.50 | 50,101 |
| 2024-12-19 | 23.40 | 23.40 | 23.40 | 23.40 | 85,012 |
| 2024-12-18 | 23.20 | 23.40 | 23.20 | 23.40 | 60,157 |
| 2024-12-17 | 23.40 | 23.50 | 23.00 | 23.20 | 240,601 |
| 2024-12-16 | 23.00 | 23.00 | 23.00 | 23.00 | 4,280 |
| 2024-12-13 | 23.00 | 23.00 | 23.00 | 23.00 | 92,803 |
| 2024-12-12 | 23.50 | 23.50 | 22.50 | 23.00 | 86,534 |
| 2024-12-11 | 23.50 | 23.50 | 23.50 | 23.50 | 20,000 |
| 2024-12-10 | 24.50 | 24.50 | 23.50 | 23.50 | 122,480 |
| 2024-12-09 | 24.50 | 24.50 | 24.50 | 24.50 | 1,201 |
| 2024-12-06 | 24.50 | 24.50 | 24.50 | 24.50 | 149,930 |
| 2024-12-05 | 24.50 | 24.50 | 24.50 | 24.50 | 100,080 |
| 2024-12-04 | 25.00 | 25.00 | 24.50 | 24.50 | 43,640 |
| 2024-12-03 | 25.30 | 25.00 | 25.00 | 25.00 | 107,702 |
| 2024-12-02 | 25.30 | 25.30 | 25.30 | 25.30 | 110,331 |
| 2024-11-29 | 25.30 | 25.30 | 25.30 | 25.30 | 1,916 |
| 2024-11-28 | 25.30 | 25.30 | 25.30 | 25.30 | 90,315 |
| 2024-11-27 | 25.30 | 25.30 | 25.30 | 25.30 | 36,933 |
| 2024-11-26 | 25.00 | 25.30 | 24.80 | 25.30 | 233,456 |
| 2024-11-25 | 25.00 | 25.00 | 25.00 | 25.00 | 200,163 |
| 2024-11-22 | 24.50 | 25.00 | 24.50 | 25.00 | 140,131 |
| 2024-11-21 | 25.00 | 25.00 | 24.50 | 24.50 | 143,810 |
| 2024-11-20 | 25.50 | 26.60 | 25.00 | 25.00 | 90,317 |
| 2024-11-19 | 25.50 | 25.50 | 24.50 | 25.20 | 206,578 |
| 2024-11-18 | 25.50 | 25.50 | 25.50 | 25.50 | 95,662 |
| 2024-11-15 | 26.30 | 26.30 | 25.50 | 25.50 | 109,692 |
| 2024-11-14 | 26.50 | 26.20 | 26.20 | 26.20 | 71,331 |
| 2024-11-13 | 26.50 | 26.50 | 26.50 | 26.50 | 33,774 |
| 2024-11-12 | 26.50 | 26.50 | 26.50 | 26.50 | 39,099 |
| 2024-11-11 | 26.50 | 26.50 | 26.50 | 26.50 | 168,016 |
| 2024-11-08 | 26.50 | 26.50 | 26.50 | 26.50 | 300,785 |
| 2024-11-07 | 26.50 | 26.50 | 26.50 | 26.50 | 14,693 |
| 2024-11-06 | 26.50 | 26.50 | 26.50 | 26.50 | 115,790 |
| 2024-11-05 | 27.50 | 27.50 | 26.50 | 26.50 | 182,836 |
| 2024-11-04 | 27.50 | 27.50 | 27.50 | 27.50 | 200,830 |
| 2024-11-01 | 27.50 | 28.00 | 28.00 | 28.00 | 211,726 |
| 2024-10-31 | 26.50 | 27.60 | 26.50 | 27.50 | 103,564 |
| 2024-10-30 | 26.50 | 26.50 | 26.50 | 26.50 | 335,236 |
| 2024-10-29 | 27.50 | 27.40 | 26.50 | 27.40 | 234,402 |
| 2024-10-28 | 27.50 | 28.00 | 27.50 | 27.50 | 197,280 |
| 2024-10-25 | 27.60 | 28.00 | 27.50 | 28.00 | 271,891 |
| 2024-10-24 | 27.50 | 28.00 | 27.00 | 27.50 | 907,365 |
| 2024-10-23 | 26.50 | 27.60 | 26.50 | 27.00 | 828,569 |
| 2024-10-22 | 27.50 | 27.50 | 25.50 | 25.50 | 484,372 |
| 2024-10-21 | 27.50 | 27.50 | 27.50 | 27.50 | 218,686 |
| 2024-10-18 | 29.00 | 29.50 | 27.50 | 27.50 | 1,467,880 |