Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-30 | 81.80 | 81.80 | 81.80 | 81.80 | 0 |
| 2025-10-29 | 81.80 | 81.80 | 81.80 | 81.80 | 0 |
| 2025-10-28 | 82.00 | 82.00 | 81.80 | 81.80 | 2,639,759 |
| 2025-10-27 | 81.60 | 82.00 | 81.60 | 81.80 | 12,169,205 |
| 2025-10-24 | 81.60 | 81.60 | 81.60 | 81.60 | 62,567 |
| 2025-10-23 | 81.40 | 81.80 | 81.40 | 81.60 | 294,303 |
| 2025-10-22 | 81.60 | 82.00 | 81.60 | 82.00 | 85,417 |
| 2025-10-21 | 81.60 | 81.80 | 81.60 | 81.80 | 5,697,925 |
| 2025-10-20 | 81.40 | 81.80 | 81.40 | 81.40 | 176,308 |
| 2025-10-17 | 81.40 | 81.60 | 81.40 | 81.40 | 104,416 |
| 2025-10-16 | 81.40 | 81.80 | 81.40 | 81.40 | 460,899 |
| 2025-10-15 | 81.40 | 81.60 | 81.40 | 81.40 | 95,431 |
| 2025-10-14 | 81.40 | 81.40 | 81.40 | 81.40 | 176,429 |
| 2025-10-13 | 81.40 | 81.60 | 81.40 | 81.40 | 529,721 |
| 2025-10-10 | 81.40 | 81.40 | 81.40 | 81.40 | 113,849 |
| 2025-10-09 | 81.40 | 81.60 | 81.40 | 81.40 | 3,178,139 |
| 2025-10-08 | 81.40 | 81.40 | 81.40 | 81.40 | 17,186,265 |
| 2025-10-07 | 81.40 | 82.00 | 81.40 | 81.40 | 244,697 |
| 2025-10-06 | 81.20 | 81.40 | 81.00 | 81.20 | 257,982 |
| 2025-10-03 | 81.20 | 81.20 | 81.00 | 81.00 | 1,405,214 |
| 2025-10-02 | 81.20 | 81.20 | 81.00 | 81.00 | 193,633 |
| 2025-10-01 | 82.00 | 82.00 | 81.00 | 81.00 | 137,891 |
| 2025-09-30 | 81.60 | 81.60 | 81.00 | 81.00 | 236,280 |
| 2025-09-29 | 82.00 | 82.00 | 81.00 | 81.00 | 257,330 |
| 2025-09-26 | 81.20 | 81.20 | 81.00 | 81.00 | 1,012,680 |
| 2025-09-25 | 81.20 | 81.20 | 80.80 | 80.80 | 564,839 |
| 2025-09-24 | 81.00 | 82.00 | 80.80 | 80.80 | 2,641,919 |
| 2025-09-23 | 81.00 | 81.20 | 80.80 | 80.80 | 49,362 |
| 2025-09-22 | 80.80 | 81.20 | 80.80 | 81.20 | 284,101 |
| 2025-09-19 | 81.60 | 82.00 | 80.80 | 82.00 | 322,890 |
| 2025-09-18 | 80.80 | 81.00 | 80.80 | 80.80 | 392,434 |
| 2025-09-17 | 81.20 | 81.20 | 80.80 | 80.80 | 918,471 |
| 2025-09-16 | 82.00 | 82.00 | 80.80 | 80.80 | 327,609 |
| 2025-09-15 | 81.20 | 81.20 | 80.80 | 80.80 | 341,330 |
| 2025-09-12 | 81.60 | 81.60 | 80.80 | 81.20 | 297,541 |
| 2025-09-11 | 81.20 | 81.20 | 80.60 | 80.80 | 1,973,663 |
| 2025-09-10 | 80.80 | 80.80 | 80.60 | 80.80 | 7,499,153 |
| 2025-09-09 | 80.80 | 81.20 | 80.60 | 80.80 | 1,686,697 |
| 2025-09-08 | 80.80 | 81.00 | 80.60 | 80.80 | 1,129,478 |
| 2025-09-05 | 80.80 | 80.80 | 80.60 | 80.60 | 507,998 |
| 2025-09-04 | 80.80 | 81.20 | 80.60 | 80.80 | 1,895,469 |
| 2025-09-03 | 80.80 | 81.00 | 80.60 | 80.80 | 3,430,606 |
| 2025-09-02 | 80.80 | 81.00 | 80.60 | 80.60 | 4,189,011 |
| 2025-09-01 | 80.80 | 81.00 | 80.60 | 80.80 | 1,731,974 |
| 2025-08-29 | 81.20 | 81.20 | 80.60 | 80.80 | 1,795,959 |
| 2025-08-28 | 81.00 | 81.00 | 80.80 | 80.80 | 7,582,676 |
| 2025-08-27 | 81.20 | 81.20 | 80.60 | 80.60 | 551,487 |
| 2025-08-26 | 81.20 | 81.20 | 80.60 | 80.60 | 1,271,337 |
| 2025-08-25 | 80.60 | 80.60 | 80.60 | 80.60 | 0 |
| 2025-08-22 | 81.20 | 81.20 | 80.60 | 80.60 | 7,201,998 |
| 2025-08-21 | 81.20 | 81.20 | 80.60 | 80.60 | 61,548 |
| 2025-08-20 | 81.20 | 81.20 | 80.60 | 80.60 | 191,303 |
| 2025-08-19 | 80.60 | 81.20 | 80.60 | 80.60 | 193,023 |
| 2025-08-18 | 81.20 | 81.20 | 80.60 | 80.60 | 124,109 |
| 2025-08-15 | 81.00 | 81.00 | 80.60 | 80.80 | 900,213 |
| 2025-08-14 | 81.60 | 81.60 | 80.60 | 81.00 | 666,527 |
| 2025-08-13 | 80.40 | 81.20 | 80.40 | 80.40 | 607,790 |
| 2025-08-12 | 81.60 | 81.60 | 80.40 | 80.40 | 1,543,267 |
| 2025-08-11 | 81.00 | 81.20 | 80.40 | 80.40 | 529,239 |
| 2025-08-08 | 80.40 | 81.20 | 80.40 | 81.20 | 5,166,547 |
| 2025-08-07 | 80.40 | 80.60 | 80.40 | 80.40 | 217,286 |
| 2025-08-06 | 81.60 | 81.60 | 80.40 | 80.40 | 889,901 |
| 2025-08-05 | 80.40 | 81.00 | 80.40 | 80.40 | 522,905 |
| 2025-08-04 | 80.40 | 80.80 | 80.40 | 80.40 | 321,420 |
| 2025-08-01 | 80.80 | 80.80 | 80.40 | 80.60 | 682,973 |
| 2025-07-31 | 80.80 | 80.80 | 80.40 | 80.40 | 190,240 |
| 2025-07-30 | 80.80 | 80.80 | 80.40 | 80.40 | 294,797 |
| 2025-07-29 | 80.40 | 80.80 | 80.40 | 80.40 | 1,113,398 |
| 2025-07-28 | 80.40 | 80.40 | 80.00 | 80.00 | 4,459,641 |
| 2025-07-25 | 80.40 | 80.40 | 80.20 | 80.20 | 139,679 |
| 2025-07-24 | 80.80 | 80.80 | 80.20 | 80.20 | 356,837 |
| 2025-07-23 | 80.80 | 80.80 | 80.00 | 80.20 | 1,193,411 |
| 2025-07-22 | 80.80 | 80.80 | 80.20 | 80.20 | 214,543 |
| 2025-07-21 | 80.80 | 80.80 | 80.40 | 80.60 | 182,098 |
| 2025-07-18 | 80.80 | 80.80 | 80.20 | 80.40 | 2,415,414 |
| 2025-07-17 | 80.80 | 80.80 | 80.40 | 80.60 | 410,715 |
| 2025-07-16 | 81.00 | 81.00 | 80.60 | 80.60 | 348,856 |
| 2025-07-15 | 80.60 | 80.80 | 80.40 | 80.80 | 1,346,046 |
| 2025-07-14 | 81.00 | 81.00 | 80.40 | 80.40 | 1,013,458 |
| 2025-07-11 | 81.60 | 81.60 | 80.40 | 80.40 | 11,996,356 |
| 2025-07-10 | 80.80 | 80.80 | 80.40 | 80.40 | 896,941 |
| 2025-07-09 | 81.20 | 81.20 | 80.40 | 80.40 | 681,730 |
| 2025-07-08 | 80.80 | 80.80 | 80.20 | 80.40 | 209,302 |
| 2025-07-07 | 80.40 | 80.80 | 80.20 | 80.20 | 4,647,944 |
| 2025-07-04 | 80.60 | 80.80 | 80.40 | 80.60 | 293,794 |
| 2025-07-03 | 80.80 | 80.80 | 80.40 | 80.40 | 653,380 |
| 2025-07-02 | 80.80 | 80.80 | 80.60 | 80.60 | 1,216,817 |
| 2025-07-01 | 80.80 | 80.80 | 80.60 | 80.80 | 487,305 |
| 2025-06-30 | 82.00 | 82.00 | 80.20 | 80.20 | 504,611 |
| 2025-06-27 | 82.00 | 82.00 | 80.60 | 80.60 | 326,378 |
| 2025-06-26 | 81.20 | 81.20 | 80.60 | 80.60 | 1,402,793 |
| 2025-06-25 | 81.20 | 81.20 | 80.60 | 80.60 | 2,236,363 |
| 2025-06-24 | 80.80 | 81.00 | 80.60 | 80.60 | 1,086,711 |
| 2025-06-23 | 81.00 | 81.00 | 80.60 | 80.80 | 1,953,909 |
| 2025-06-20 | 81.00 | 81.20 | 80.60 | 81.20 | 5,218,219 |
| 2025-06-19 | 81.80 | 81.80 | 80.60 | 80.80 | 4,486,015 |
| 2025-06-18 | 86.00 | 86.00 | 80.60 | 80.60 | 6,402,515 |
| 2025-06-17 | 88.00 | 88.00 | 84.40 | 84.80 | 3,187,677 |
| 2025-06-16 | 84.20 | 86.00 | 84.20 | 84.40 | 3,066,429 |
| 2025-06-13 | 80.60 | 85.20 | 80.40 | 84.20 | 31,532,083 |
| 2025-06-12 | 70.00 | 77.00 | 70.00 | 76.00 | 2,065,665 |
| 2025-06-11 | 71.80 | 71.80 | 70.20 | 70.20 | 732,286 |
| 2025-06-10 | 71.60 | 72.00 | 71.60 | 71.60 | 855,581 |
| 2025-06-09 | 71.20 | 72.00 | 71.00 | 72.00 | 405,346 |
| 2025-06-06 | 71.60 | 72.40 | 71.60 | 71.60 | 200,357 |
| 2025-06-05 | 72.00 | 72.20 | 71.80 | 72.00 | 448,815 |
| 2025-06-04 | 72.40 | 72.40 | 71.60 | 71.60 | 630,750 |
| 2025-06-03 | 73.20 | 73.20 | 71.40 | 72.40 | 395,971 |
| 2025-06-02 | 72.00 | 73.40 | 72.00 | 73.00 | 453,075 |
| 2025-05-30 | 72.40 | 72.60 | 71.60 | 72.40 | 304,867 |
| 2025-05-29 | 72.40 | 72.40 | 71.40 | 71.80 | 413,301 |
| 2025-05-28 | 73.00 | 73.00 | 71.00 | 71.80 | 352,900 |
| 2025-05-27 | 74.00 | 74.00 | 72.00 | 72.40 | 395,101 |
| 2025-05-26 | 74.00 | 74.00 | 74.00 | 74.00 | 0 |
| 2025-05-23 | 74.00 | 74.60 | 73.60 | 74.00 | 742,062 |
| 2025-05-22 | 72.40 | 73.80 | 72.20 | 73.40 | 621,267 |
| 2025-05-21 | 74.60 | 74.60 | 71.20 | 72.40 | 2,185,744 |
| 2025-05-20 | 54.40 | 77.40 | 54.40 | 73.00 | 8,540,536 |
| 2025-05-19 | 53.20 | 54.60 | 53.00 | 54.60 | 381,670 |
| 2025-05-16 | 53.00 | 54.40 | 53.00 | 53.40 | 190,578 |
| 2025-05-15 | 53.00 | 53.80 | 53.00 | 53.80 | 107,427 |
| 2025-05-14 | 53.80 | 53.80 | 53.80 | 53.80 | 504,826 |
| 2025-05-13 | 52.40 | 53.40 | 51.00 | 53.40 | 917,718 |
| 2025-05-12 | 51.00 | 53.00 | 51.00 | 52.80 | 534,398 |
| 2025-05-09 | 49.60 | 51.40 | 49.60 | 51.20 | 721,788 |
| 2025-05-08 | 48.90 | 49.60 | 48.90 | 49.60 | 252,177 |
| 2025-05-07 | 48.50 | 49.00 | 48.50 | 48.70 | 135,310 |
| 2025-05-06 | 47.60 | 48.80 | 47.60 | 48.70 | 684,486 |
| 2025-05-05 | 47.30 | 47.30 | 47.30 | 47.30 | 0 |
| 2025-05-02 | 46.80 | 47.60 | 46.80 | 47.30 | 604,624 |
| 2025-05-01 | 46.80 | 47.30 | 46.80 | 47.30 | 88,039 |
| 2025-04-30 | 46.70 | 47.60 | 45.50 | 47.60 | 931,578 |
| 2025-04-29 | 45.70 | 47.20 | 45.70 | 46.40 | 454,953 |
| 2025-04-28 | 46.00 | 46.00 | 45.70 | 45.70 | 43,337 |
| 2025-04-25 | 47.00 | 47.00 | 45.80 | 46.10 | 269,186 |
| 2025-04-24 | 46.00 | 46.00 | 45.20 | 45.20 | 252,174 |
| 2025-04-23 | 46.40 | 46.50 | 46.10 | 46.10 | 226,237 |
| 2025-04-22 | 45.70 | 45.80 | 44.50 | 45.60 | 364,409 |
| 2025-04-21 | 45.20 | 45.20 | 45.20 | 45.20 | 0 |
| 2025-04-18 | 45.20 | 45.20 | 45.20 | 45.20 | 0 |
| 2025-04-17 | 46.80 | 46.80 | 45.00 | 45.20 | 565,315 |
| 2025-04-16 | 47.00 | 47.20 | 46.00 | 46.50 | 667,084 |
| 2025-04-15 | 46.00 | 47.60 | 46.00 | 47.20 | 2,158,944 |
| 2025-04-14 | 43.90 | 44.40 | 43.90 | 44.00 | 878,580 |
| 2025-04-11 | 43.30 | 43.70 | 43.00 | 43.70 | 236,837 |
| 2025-04-10 | 42.60 | 43.50 | 41.90 | 43.00 | 1,205,035 |
| 2025-04-09 | 41.30 | 42.30 | 40.00 | 40.70 | 1,215,269 |
| 2025-04-08 | 41.00 | 43.30 | 41.00 | 43.00 | 380,112 |
| 2025-04-07 | 42.00 | 42.00 | 39.10 | 40.70 | 934,668 |
| 2025-04-04 | 42.30 | 43.00 | 42.00 | 42.00 | 828,176 |
| 2025-04-03 | 41.90 | 42.40 | 41.80 | 42.10 | 491,420 |
| 2025-04-02 | 42.90 | 42.90 | 42.40 | 42.40 | 382,216 |
| 2025-04-01 | 41.70 | 42.60 | 41.70 | 42.40 | 514,621 |
| 2025-03-31 | 41.00 | 41.30 | 40.90 | 41.20 | 307,709 |
| 2025-03-28 | 40.50 | 41.20 | 40.00 | 41.00 | 626,748 |
| 2025-03-27 | 39.00 | 40.80 | 39.00 | 40.80 | 427,824 |
| 2025-03-26 | 39.00 | 40.00 | 39.00 | 39.00 | 374,632 |
| 2025-03-25 | 39.00 | 39.90 | 39.00 | 39.30 | 42,552 |
| 2025-03-24 | 39.00 | 39.40 | 38.60 | 39.00 | 931,286 |
| 2025-03-21 | 39.50 | 39.90 | 39.40 | 39.50 | 992,420 |
| 2025-03-20 | 39.10 | 40.00 | 39.00 | 39.70 | 511,214 |
| 2025-03-19 | 39.00 | 40.30 | 39.00 | 40.30 | 497,916 |
| 2025-03-18 | 38.50 | 39.00 | 38.00 | 38.40 | 4,990,100 |
| 2025-03-17 | 38.50 | 38.50 | 37.50 | 38.50 | 284,471 |
| 2025-03-14 | 37.80 | 39.40 | 37.80 | 38.60 | 293,458 |
| 2025-03-13 | 39.00 | 39.00 | 37.50 | 37.70 | 507,497 |
| 2025-03-12 | 38.20 | 38.90 | 38.00 | 38.40 | 394,361 |
| 2025-03-11 | 39.00 | 39.00 | 35.20 | 37.60 | 3,022,765 |
| 2025-03-10 | 39.00 | 40.50 | 39.00 | 39.10 | 741,449 |
| 2025-03-07 | 39.80 | 41.00 | 39.60 | 41.00 | 256,821 |
| 2025-03-06 | 40.40 | 41.50 | 39.30 | 40.00 | 2,105,665 |
| 2025-03-05 | 38.90 | 40.10 | 38.70 | 40.10 | 350,175 |
| 2025-03-04 | 38.00 | 38.90 | 38.00 | 38.60 | 1,375,269 |
| 2025-03-03 | 38.40 | 39.20 | 36.10 | 38.40 | 1,832,126 |
| 2025-02-28 | 40.00 | 40.00 | 38.40 | 38.80 | 697,418 |
| 2025-02-27 | 40.20 | 40.40 | 39.50 | 40.00 | 545,096 |
| 2025-02-26 | 41.50 | 42.00 | 40.30 | 40.30 | 776,492 |
| 2025-02-25 | 39.50 | 41.50 | 38.20 | 40.50 | 2,128,415 |
| 2025-02-24 | 41.80 | 41.90 | 39.00 | 39.50 | 2,443,753 |
| 2025-02-21 | 42.00 | 43.40 | 40.50 | 41.80 | 737,127 |
| 2025-02-20 | 45.00 | 45.00 | 42.20 | 42.30 | 1,194,434 |
| 2025-02-19 | 45.80 | 47.00 | 44.30 | 44.60 | 482,869 |
| 2025-02-18 | 47.20 | 47.20 | 45.50 | 46.20 | 336,197 |
| 2025-02-17 | 45.50 | 47.20 | 45.50 | 46.70 | 497,300 |
| 2025-02-14 | 46.60 | 47.70 | 45.90 | 46.80 | 179,661 |
| 2025-02-13 | 48.60 | 48.60 | 45.00 | 45.40 | 822,645 |
| 2025-02-12 | 50.00 | 50.00 | 47.20 | 48.30 | 795,129 |
| 2025-02-11 | 51.40 | 51.40 | 48.80 | 49.60 | 532,834 |
| 2025-02-10 | 53.60 | 53.60 | 50.60 | 51.40 | 236,709 |
| 2025-02-07 | 51.00 | 51.60 | 50.20 | 51.60 | 38,493 |
| 2025-02-06 | 50.20 | 51.60 | 50.20 | 51.00 | 119,827 |
| 2025-02-05 | 51.00 | 51.00 | 50.00 | 50.40 | 163,223 |
| 2025-02-04 | 50.80 | 50.80 | 50.20 | 50.20 | 106,993 |
| 2025-02-03 | 52.20 | 52.20 | 50.80 | 50.80 | 124,205 |
| 2025-01-31 | 53.40 | 54.00 | 52.40 | 52.40 | 277,635 |
| 2025-01-30 | 52.20 | 53.00 | 50.60 | 53.00 | 360,564 |
| 2025-01-29 | 55.00 | 55.00 | 50.00 | 50.60 | 325,265 |
| 2025-01-28 | 50.00 | 54.80 | 48.70 | 53.80 | 822,445 |
| 2025-01-27 | 49.00 | 49.00 | 48.50 | 48.60 | 361,968 |
| 2025-01-24 | 49.00 | 49.00 | 48.60 | 49.00 | 153,562 |
| 2025-01-23 | 48.10 | 49.00 | 48.10 | 49.00 | 110,207 |
| 2025-01-22 | 47.30 | 48.70 | 47.30 | 48.70 | 304,297 |
| 2025-01-21 | 49.00 | 49.00 | 49.00 | 49.00 | 66,026 |
| 2025-01-20 | 49.10 | 49.80 | 48.00 | 49.00 | 418,022 |
| 2025-01-17 | 48.40 | 49.50 | 48.40 | 48.70 | 281,812 |
| 2025-01-16 | 49.00 | 49.10 | 48.30 | 48.70 | 366,157 |
| 2025-01-15 | 49.00 | 49.00 | 47.40 | 48.20 | 116,060 |
| 2025-01-14 | 50.00 | 50.00 | 47.90 | 48.10 | 255,672 |
| 2025-01-13 | 50.00 | 50.00 | 48.00 | 49.00 | 832,565 |
| 2025-01-10 | 48.00 | 49.80 | 48.00 | 48.80 | 562,174 |
| 2025-01-09 | 46.80 | 47.90 | 46.80 | 47.90 | 97,881 |
| 2025-01-08 | 47.40 | 47.40 | 46.10 | 47.40 | 218,262 |
| 2025-01-07 | 47.00 | 47.30 | 47.00 | 47.00 | 139,468 |
| 2025-01-06 | 47.90 | 48.00 | 47.20 | 47.50 | 235,167 |
| 2025-01-03 | 47.50 | 48.00 | 47.00 | 48.00 | 286,455 |
| 2025-01-02 | 47.10 | 47.40 | 47.00 | 47.40 | 363,535 |
| 2025-01-01 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
| 2024-12-31 | 47.00 | 47.20 | 47.00 | 47.00 | 124,358 |
| 2024-12-30 | 47.10 | 48.00 | 47.10 | 47.50 | 123,063 |
| 2024-12-27 | 48.00 | 49.70 | 47.90 | 49.70 | 107,036 |
| 2024-12-26 | 47.70 | 47.70 | 47.70 | 47.70 | 0 |
| 2024-12-25 | 47.70 | 47.70 | 47.70 | 47.70 | 0 |
| 2024-12-24 | 46.90 | 47.70 | 46.80 | 47.70 | 13,466 |
| 2024-12-23 | 46.90 | 47.20 | 46.90 | 47.00 | 121,778 |
| 2024-12-20 | 47.40 | 48.30 | 46.60 | 48.30 | 566,102 |
| 2024-12-19 | 47.10 | 47.10 | 46.00 | 46.90 | 1,020,999 |
| 2024-12-18 | 47.60 | 47.80 | 46.20 | 47.40 | 522,727 |
| 2024-12-17 | 47.50 | 48.00 | 47.40 | 47.80 | 208,518 |
| 2024-12-16 | 47.60 | 48.50 | 47.50 | 48.50 | 273,303 |
| 2024-12-13 | 47.60 | 48.50 | 47.20 | 48.20 | 827,366 |
| 2024-12-12 | 47.40 | 47.80 | 46.80 | 47.70 | 835,980 |
| 2024-12-11 | 47.00 | 47.70 | 47.00 | 47.40 | 479,684 |
| 2024-12-10 | 48.20 | 48.20 | 46.80 | 47.30 | 992,591 |
| 2024-12-09 | 48.10 | 48.30 | 47.50 | 48.20 | 440,790 |
| 2024-12-06 | 48.50 | 49.00 | 48.40 | 48.80 | 240,324 |
| 2024-12-05 | 49.20 | 49.20 | 48.80 | 49.00 | 204,019 |
| 2024-12-04 | 49.50 | 49.90 | 48.70 | 49.90 | 718,121 |
| 2024-12-03 | 49.10 | 50.40 | 49.10 | 49.80 | 716,030 |
| 2024-12-02 | 50.20 | 50.40 | 48.50 | 50.20 | 722,593 |
| 2024-11-29 | 48.10 | 49.30 | 48.10 | 49.30 | 253,224 |
| 2024-11-28 | 50.80 | 50.80 | 48.10 | 49.00 | 155,945 |
| 2024-11-27 | 49.00 | 49.40 | 48.10 | 48.60 | 502,049 |
| 2024-11-26 | 48.40 | 50.20 | 47.70 | 49.10 | 1,819,809 |
| 2024-11-25 | 47.70 | 49.00 | 47.70 | 49.00 | 610,396 |
| 2024-11-22 | 46.50 | 48.30 | 45.50 | 48.00 | 1,211,628 |
| 2024-11-21 | 47.50 | 48.00 | 45.70 | 46.20 | 984,010 |
| 2024-11-20 | 54.00 | 54.00 | 46.70 | 47.60 | 2,797,408 |
| 2024-11-19 | 55.00 | 56.80 | 53.80 | 53.80 | 275,612 |
| 2024-11-18 | 55.00 | 56.80 | 54.80 | 54.80 | 252,708 |
| 2024-11-15 | 56.00 | 56.00 | 54.20 | 54.60 | 241,744 |
| 2024-11-14 | 54.60 | 56.00 | 53.20 | 55.40 | 372,543 |
| 2024-11-13 | 55.20 | 55.20 | 54.40 | 55.00 | 203,460 |
| 2024-11-12 | 55.40 | 55.60 | 53.20 | 54.80 | 253,075 |
| 2024-11-11 | 53.80 | 56.00 | 53.80 | 55.60 | 887,578 |
| 2024-11-08 | 52.20 | 53.80 | 51.20 | 53.60 | 664,556 |
| 2024-11-07 | 52.20 | 52.80 | 50.40 | 51.60 | 284,216 |
| 2024-11-06 | 52.20 | 53.20 | 52.20 | 53.00 | 220,312 |
| 2024-11-05 | 52.20 | 53.80 | 52.20 | 53.00 | 163,975 |
| 2024-11-04 | 52.00 | 53.80 | 50.20 | 53.40 | 463,053 |
| 2024-11-01 | 50.20 | 52.40 | 50.20 | 52.40 | 125,232 |
| 2024-10-31 | 52.00 | 52.40 | 50.80 | 51.40 | 362,508 |
| 2024-10-30 | 48.00 | 54.00 | 47.80 | 52.60 | 1,182,618 |
| 2024-10-29 | 48.20 | 48.90 | 46.90 | 48.00 | 660,158 |
| 2024-10-28 | 50.60 | 50.60 | 46.40 | 48.60 | 1,432,430 |
| 2024-10-25 | 50.60 | 50.80 | 50.00 | 50.00 | 196,993 |
| 2024-10-24 | 50.80 | 51.40 | 50.80 | 51.00 | 184,860 |
| 2024-10-23 | 51.20 | 51.20 | 51.20 | 51.20 | 66,924 |
| 2024-10-22 | 52.20 | 52.80 | 51.60 | 52.20 | 263,563 |
| 2024-10-21 | 53.80 | 53.80 | 51.00 | 51.20 | 357,932 |
| 2024-10-18 | 52.00 | 52.00 | 50.60 | 51.40 | 473,803 |
| 2024-10-17 | 51.00 | 51.40 | 51.00 | 51.40 | 203,251 |
| 2024-10-16 | 52.00 | 52.00 | 51.00 | 52.00 | 229,455 |
| 2024-10-15 | 50.80 | 52.00 | 50.80 | 51.80 | 332,589 |
| 2024-10-14 | 50.60 | 51.60 | 50.40 | 51.40 | 657,171 |
| 2024-10-11 | 51.60 | 51.60 | 50.60 | 50.70 | 260,434 |
| 2024-10-10 | 52.20 | 52.20 | 51.00 | 51.60 | 235,598 |
| 2024-10-09 | 52.40 | 53.20 | 52.40 | 53.00 | 310,581 |
| 2024-10-08 | 53.20 | 53.20 | 52.00 | 52.40 | 357,008 |
| 2024-10-07 | 52.20 | 54.80 | 52.00 | 54.80 | 168,003 |
| 2024-10-04 | 52.40 | 53.00 | 52.20 | 52.20 | 394,471 |
| 2024-10-03 | 52.40 | 53.00 | 51.40 | 53.00 | 340,074 |
| 2024-10-02 | 51.00 | 51.40 | 49.60 | 51.20 | 1,738,333 |
| 2024-10-01 | 54.00 | 54.00 | 49.30 | 51.60 | 1,196,422 |
| 2024-09-30 | 54.60 | 54.60 | 52.80 | 53.20 | 336,625 |
| 2024-09-27 | 54.80 | 55.60 | 51.80 | 54.00 | 1,315,774 |
| 2024-09-26 | 56.60 | 56.60 | 54.00 | 55.00 | 947,159 |
| 2024-09-25 | 58.80 | 58.80 | 55.40 | 55.40 | 245,336 |
| 2024-09-24 | 58.80 | 58.80 | 55.80 | 56.40 | 359,983 |
| 2024-09-23 | 60.00 | 60.00 | 55.40 | 55.80 | 576,968 |
| 2024-09-20 | 58.20 | 59.00 | 57.60 | 57.60 | 612,921 |
| 2024-09-19 | 59.20 | 60.00 | 58.00 | 58.20 | 1,203,900 |
| 2024-09-18 | 57.00 | 59.00 | 57.00 | 58.60 | 631,655 |
| 2024-09-17 | 56.40 | 57.60 | 56.00 | 56.80 | 389,414 |
| 2024-09-16 | 56.40 | 56.40 | 54.20 | 56.00 | 377,598 |
| 2024-09-13 | 55.00 | 57.00 | 55.00 | 56.00 | 828,894 |
| 2024-09-12 | 58.00 | 58.00 | 54.40 | 55.40 | 959,808 |
| 2024-09-11 | 58.40 | 58.40 | 54.00 | 55.20 | 1,786,760 |
| 2024-09-10 | 59.00 | 60.00 | 58.20 | 58.40 | 856,705 |
| 2024-09-09 | 59.60 | 60.00 | 58.20 | 59.00 | 412,666 |
| 2024-09-06 | 56.20 | 59.80 | 56.20 | 59.00 | 332,120 |
| 2024-09-05 | 56.20 | 58.60 | 56.20 | 58.60 | 3,166,231 |
| 2024-09-04 | 57.00 | 57.40 | 56.40 | 57.40 | 883,615 |
| 2024-09-03 | 56.80 | 58.00 | 56.00 | 58.00 | 955,859 |
| 2024-09-02 | 56.00 | 57.00 | 55.60 | 56.20 | 218,538 |
| 2024-08-30 | 58.40 | 58.80 | 55.60 | 56.00 | 253,098 |
| 2024-08-29 | 54.00 | 59.00 | 54.00 | 57.60 | 628,189 |
| 2024-08-28 | 54.60 | 55.40 | 54.60 | 55.40 | 802,494 |
| 2024-08-27 | 56.40 | 56.60 | 54.80 | 55.20 | 189,150 |
| 2024-08-26 | 55.40 | 55.40 | 55.40 | 55.40 | 0 |
| 2024-08-23 | 53.60 | 55.40 | 53.60 | 55.40 | 320,070 |
| 2024-08-22 | 55.00 | 55.20 | 54.60 | 55.00 | 310,623 |
| 2024-08-21 | 54.80 | 56.60 | 54.60 | 56.60 | 294,832 |
| 2024-08-20 | 53.80 | 55.60 | 53.80 | 55.00 | 134,702 |
| 2024-08-19 | 54.20 | 56.40 | 53.60 | 56.40 | 331,776 |
| 2024-08-16 | 53.20 | 55.40 | 52.80 | 55.00 | 134,199 |
| 2024-08-15 | 55.00 | 55.00 | 55.00 | 55.00 | 115,207 |
| 2024-08-14 | 53.00 | 55.20 | 53.00 | 55.20 | 61,194 |
| 2024-08-13 | 55.00 | 55.00 | 54.10 | 54.10 | 251,453 |
| 2024-08-12 | 53.20 | 55.80 | 53.20 | 55.00 | 177,803 |
| 2024-08-09 | 54.80 | 54.80 | 53.80 | 54.40 | 536,875 |
| 2024-08-08 | 54.60 | 55.20 | 53.80 | 54.40 | 463,395 |
| 2024-08-07 | 56.60 | 56.60 | 54.80 | 55.40 | 228,946 |
| 2024-08-06 | 54.60 | 55.80 | 53.60 | 54.40 | 781,546 |
| 2024-08-05 | 53.80 | 53.80 | 51.00 | 53.00 | 1,043,568 |
| 2024-08-02 | 57.80 | 59.80 | 53.00 | 55.20 | 609,735 |
| 2024-08-01 | 60.00 | 62.20 | 58.00 | 58.20 | 616,768 |
| 2024-07-31 | 62.40 | 62.40 | 59.60 | 60.80 | 255,162 |
| 2024-07-30 | 58.20 | 59.80 | 56.80 | 59.60 | 596,573 |
| 2024-07-29 | 57.00 | 57.40 | 56.60 | 56.60 | 341,512 |
| 2024-07-26 | 55.00 | 56.60 | 55.00 | 56.60 | 533,925 |
| 2024-07-25 | 55.20 | 55.40 | 52.80 | 55.00 | 1,190,706 |
| 2024-07-24 | 55.20 | 55.80 | 54.80 | 55.60 | 472,755 |
| 2024-07-23 | 55.80 | 55.80 | 54.40 | 55.20 | 209,605 |
| 2024-07-22 | 57.80 | 57.80 | 54.40 | 55.00 | 605,303 |
| 2024-07-19 | 54.20 | 56.60 | 49.20 | 55.40 | 4,638,931 |
| 2024-07-18 | 59.80 | 59.80 | 54.00 | 54.60 | 2,212,774 |
| 2024-07-17 | 62.00 | 64.00 | 56.40 | 58.00 | 3,903,876 |
| 2024-07-16 | 61.80 | 63.40 | 60.00 | 62.00 | 1,281,288 |
| 2024-07-15 | 63.00 | 65.00 | 61.20 | 62.80 | 1,017,878 |
| 2024-07-12 | 62.00 | 64.00 | 61.60 | 63.00 | 782,039 |
| 2024-07-11 | 61.60 | 61.80 | 61.60 | 61.80 | 1,040,322 |
| 2024-07-10 | 62.20 | 62.20 | 59.20 | 60.00 | 747,318 |
| 2024-07-09 | 61.00 | 62.20 | 61.00 | 62.00 | 316,894 |
| 2024-07-08 | 61.60 | 62.20 | 61.00 | 62.20 | 318,916 |
| 2024-07-05 | 59.80 | 61.60 | 59.80 | 61.40 | 633,961 |
| 2024-07-04 | 59.00 | 59.80 | 59.00 | 59.80 | 1,020,635 |
| 2024-07-03 | 61.80 | 61.80 | 60.00 | 60.00 | 293,632 |
| 2024-07-02 | 59.80 | 60.80 | 59.80 | 60.20 | 1,308,655 |
| 2024-07-01 | 58.00 | 61.80 | 56.80 | 59.20 | 740,515 |
| 2024-06-28 | 58.00 | 58.00 | 58.00 | 58.00 | 53,825 |
| 2024-06-27 | 55.00 | 58.60 | 55.00 | 57.20 | 722,299 |
| 2024-06-26 | 55.00 | 55.00 | 52.60 | 55.00 | 779,351 |
| 2024-06-25 | 55.00 | 55.00 | 53.00 | 53.00 | 616,200 |
| 2024-06-24 | 58.80 | 58.80 | 52.00 | 54.00 | 2,426,266 |
| 2024-06-21 | 57.00 | 58.00 | 54.60 | 56.60 | 470,504 |
| 2024-06-20 | 59.20 | 59.20 | 54.00 | 56.00 | 1,237,245 |
| 2024-06-19 | 57.00 | 59.20 | 57.00 | 57.80 | 608,686 |
| 2024-06-18 | 61.00 | 61.00 | 55.80 | 58.00 | 939,413 |
| 2024-06-17 | 61.00 | 62.00 | 59.20 | 59.80 | 518,989 |
| 2024-06-14 | 64.00 | 64.00 | 56.40 | 59.80 | 1,505,937 |
| 2024-06-13 | 64.00 | 65.00 | 63.20 | 63.20 | 360,941 |
| 2024-06-12 | 63.00 | 64.00 | 60.60 | 64.00 | 179,523 |
| 2024-06-11 | 63.80 | 64.80 | 62.00 | 62.00 | 1,644,148 |
| 2024-06-10 | 65.80 | 65.80 | 62.20 | 63.00 | 477,122 |
| 2024-06-07 | 63.80 | 66.20 | 63.20 | 64.80 | 901,506 |
| 2024-06-06 | 63.60 | 63.60 | 63.00 | 63.00 | 330,036 |
| 2024-06-05 | 63.00 | 63.40 | 61.20 | 62.00 | 432,490 |
| 2024-06-04 | 63.00 | 63.00 | 61.00 | 61.00 | 519,435 |
| 2024-06-03 | 59.00 | 63.80 | 59.00 | 63.80 | 611,537 |
| 2024-05-31 | 58.80 | 60.40 | 57.20 | 60.40 | 770,486 |
| 2024-05-30 | 58.20 | 59.20 | 57.00 | 57.80 | 259,336 |
| 2024-05-29 | 58.80 | 58.80 | 57.00 | 58.20 | 682,106 |
| 2024-05-28 | 59.20 | 59.80 | 57.60 | 58.00 | 588,842 |
| 2024-05-27 | 58.60 | 58.60 | 58.60 | 58.60 | 0 |
| 2024-05-24 | 59.00 | 60.00 | 58.60 | 58.60 | 648,250 |
| 2024-05-23 | 57.80 | 59.60 | 57.80 | 58.40 | 344,784 |
| 2024-05-22 | 58.60 | 59.00 | 57.20 | 57.80 | 892,268 |
| 2024-05-21 | 58.00 | 58.60 | 56.20 | 56.20 | 300,396 |
| 2024-05-20 | 56.80 | 58.60 | 56.80 | 58.60 | 561,712 |
| 2024-05-17 | 54.60 | 56.80 | 54.60 | 55.80 | 780,606 |
| 2024-05-16 | 55.60 | 56.40 | 54.80 | 56.00 | 410,641 |
| 2024-05-15 | 56.20 | 57.20 | 53.20 | 54.80 | 3,261,124 |
| 2024-05-14 | 56.00 | 57.40 | 56.00 | 56.60 | 768,761 |
| 2024-05-13 | 56.00 | 57.00 | 55.00 | 56.00 | 2,286,974 |
| 2024-05-10 | 54.00 | 55.80 | 54.00 | 54.40 | 521,345 |
| 2024-05-09 | 53.80 | 53.80 | 53.40 | 53.40 | 355,510 |
| 2024-05-08 | 52.40 | 54.60 | 51.80 | 53.80 | 912,208 |
| 2024-05-07 | 50.40 | 52.80 | 50.20 | 50.80 | 891,728 |
| 2024-05-06 | 51.20 | 51.20 | 51.20 | 51.20 | 0 |
| 2024-05-03 | 51.00 | 51.20 | 50.00 | 51.20 | 508,849 |
| 2024-05-02 | 51.00 | 51.20 | 50.00 | 50.40 | 378,211 |
| 2024-05-01 | 51.00 | 52.00 | 49.10 | 50.60 | 981,243 |
| 2024-04-30 | 49.90 | 50.40 | 48.00 | 50.00 | 1,051,314 |
| 2024-04-29 | 48.80 | 49.20 | 47.70 | 48.50 | 607,055 |
| 2024-04-26 | 48.80 | 48.80 | 47.90 | 48.40 | 687,280 |
| 2024-04-25 | 48.00 | 48.00 | 46.00 | 47.80 | 639,935 |
| 2024-04-24 | 47.00 | 48.70 | 46.00 | 48.10 | 820,119 |
| 2024-04-23 | 46.40 | 46.50 | 45.50 | 46.40 | 638,022 |
| 2024-04-22 | 45.50 | 45.50 | 44.00 | 45.00 | 646,457 |
| 2024-04-19 | 46.00 | 46.00 | 44.40 | 45.60 | 558,140 |
| 2024-04-18 | 45.40 | 45.50 | 43.80 | 45.50 | 998,126 |
| 2024-04-17 | 43.30 | 46.90 | 41.80 | 46.00 | 1,747,271 |
| 2024-04-16 | 41.80 | 42.30 | 40.30 | 42.00 | 2,434,478 |
| 2024-04-15 | 43.00 | 45.00 | 41.50 | 41.50 | 3,976,593 |
| 2024-04-12 | 37.90 | 40.30 | 37.70 | 40.30 | 1,078,146 |
| 2024-04-11 | 38.00 | 38.00 | 37.10 | 37.35 | 433,156 |
| 2024-04-10 | 38.00 | 38.00 | 37.40 | 37.40 | 584,104 |
| 2024-04-09 | 36.70 | 37.60 | 36.20 | 36.60 | 369,389 |
| 2024-04-08 | 38.00 | 38.00 | 37.00 | 37.40 | 621,592 |
| 2024-04-05 | 37.60 | 38.00 | 37.50 | 37.50 | 851,863 |
| 2024-04-04 | 37.50 | 37.50 | 37.40 | 37.50 | 644,355 |
| 2024-04-03 | 37.50 | 37.50 | 36.90 | 37.50 | 637,017 |
| 2024-04-02 | 38.00 | 38.00 | 36.80 | 37.50 | 893,303 |
| 2024-04-01 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
| 2024-03-29 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
| 2024-03-28 | 38.00 | 38.70 | 37.30 | 37.50 | 527,088 |
| 2024-03-27 | 37.00 | 38.70 | 37.00 | 37.00 | 195,183 |
| 2024-03-26 | 37.30 | 37.40 | 36.90 | 37.40 | 410,908 |
| 2024-03-25 | 37.90 | 37.90 | 36.40 | 36.90 | 672,833 |
| 2024-03-22 | 38.00 | 38.70 | 36.10 | 36.10 | 406,085 |
| 2024-03-21 | 38.00 | 38.00 | 38.00 | 38.00 | 248,035 |
| 2024-03-20 | 37.40 | 37.40 | 36.30 | 36.30 | 242,536 |
| 2024-03-19 | 36.90 | 38.20 | 36.90 | 37.00 | 975,479 |
| 2024-03-18 | 38.00 | 38.00 | 37.00 | 37.00 | 620,875 |
| 2024-03-15 | 37.70 | 38.40 | 37.70 | 38.40 | 222,586 |
| 2024-03-14 | 37.40 | 39.00 | 37.40 | 39.00 | 171,470 |
| 2024-03-13 | 37.60 | 39.40 | 37.40 | 39.00 | 303,445 |
| 2024-03-12 | 41.00 | 41.00 | 38.00 | 39.00 | 660,760 |
| 2024-03-11 | 40.90 | 40.90 | 39.20 | 39.20 | 196,128 |
| 2024-03-08 | 38.90 | 40.00 | 37.90 | 39.90 | 605,976 |
| 2024-03-07 | 39.50 | 39.50 | 37.60 | 37.60 | 1,216,660 |
| 2024-03-06 | 40.30 | 41.00 | 39.50 | 40.10 | 389,010 |
| 2024-03-05 | 42.00 | 42.00 | 38.70 | 39.50 | 1,851,898 |
| 2024-03-04 | 43.10 | 44.00 | 42.90 | 42.75 | 1,037,196 |
| 2024-03-01 | 44.10 | 44.90 | 44.00 | 44.90 | 502,126 |
| 2024-02-29 | 44.40 | 45.00 | 44.00 | 44.10 | 353,968 |
| 2024-02-28 | 45.00 | 45.90 | 44.00 | 44.00 | 402,434 |
| 2024-02-27 | 44.20 | 44.50 | 44.00 | 44.50 | 227,366 |
| 2024-02-26 | 44.40 | 44.40 | 44.20 | 44.20 | 238,536 |
| 2024-02-23 | 44.30 | 45.40 | 44.30 | 44.50 | 389,888 |
| 2024-02-22 | 44.10 | 44.90 | 44.00 | 44.20 | 637,384 |
| 2024-02-21 | 44.70 | 44.70 | 44.00 | 44.10 | 392,366 |
| 2024-02-20 | 44.80 | 45.10 | 44.80 | 45.10 | 239,903 |
| 2024-02-19 | 44.50 | 45.00 | 44.10 | 45.00 | 409,694 |
| 2024-02-16 | 44.00 | 44.40 | 43.90 | 44.40 | 449,763 |
| 2024-02-15 | 42.80 | 45.40 | 42.80 | 45.40 | 5,009,939 |
| 2024-02-14 | 41.90 | 43.90 | 41.90 | 43.90 | 572,159 |
| 2024-02-13 | 41.10 | 41.90 | 41.00 | 41.00 | 1,655,220 |
| 2024-02-12 | 39.90 | 41.00 | 39.90 | 41.00 | 202,734 |
| 2024-02-09 | 41.20 | 42.00 | 41.20 | 42.00 | 209,803 |
| 2024-02-08 | 42.00 | 42.00 | 40.80 | 41.40 | 280,193 |
| 2024-02-07 | 41.90 | 41.90 | 40.70 | 41.40 | 223,509 |
| 2024-02-06 | 40.50 | 42.00 | 40.50 | 42.00 | 334,886 |
| 2024-02-05 | 40.00 | 41.00 | 40.00 | 40.50 | 888,666 |
| 2024-02-02 | 40.00 | 40.70 | 40.00 | 40.70 | 360,560 |
| 2024-02-01 | 40.70 | 40.80 | 39.10 | 40.00 | 602,872 |
| 2024-01-31 | 42.90 | 42.90 | 40.60 | 41.80 | 209,495 |
| 2024-01-30 | 42.50 | 42.50 | 42.50 | 42.50 | 102,805 |
| 2024-01-29 | 42.40 | 43.00 | 41.20 | 43.00 | 1,362,361 |
| 2024-01-26 | 41.70 | 42.40 | 41.50 | 42.40 | 221,788 |
| 2024-01-25 | 42.60 | 42.60 | 41.50 | 41.70 | 706,289 |
| 2024-01-24 | 41.80 | 42.90 | 41.80 | 41.90 | 545,670 |
| 2024-01-23 | 41.40 | 41.80 | 41.40 | 41.80 | 403,813 |
| 2024-01-22 | 41.90 | 42.50 | 41.00 | 41.60 | 471,054 |
| 2024-01-19 | 41.60 | 41.60 | 40.00 | 40.40 | 610,518 |
| 2024-01-18 | 40.00 | 42.00 | 39.40 | 41.50 | 2,431,098 |
| 2024-01-17 | 38.00 | 39.30 | 38.00 | 39.30 | 16,080,927 |
| 2024-01-16 | 38.60 | 38.60 | 37.50 | 38.20 | 773,013 |
| 2024-01-15 | 38.00 | 38.80 | 38.00 | 38.80 | 1,178,150 |
| 2024-01-12 | 38.40 | 38.40 | 36.70 | 38.00 | 864,588 |
| 2024-01-11 | 38.10 | 38.50 | 37.90 | 38.00 | 461,831 |
| 2024-01-10 | 38.80 | 38.80 | 37.80 | 37.80 | 716,830 |
| 2024-01-09 | 38.40 | 38.40 | 36.40 | 38.10 | 452,920 |
| 2024-01-08 | 37.40 | 38.00 | 37.10 | 37.70 | 863,924 |
| 2024-01-05 | 38.60 | 38.70 | 36.80 | 36.90 | 453,649 |
| 2024-01-04 | 36.60 | 38.60 | 36.40 | 37.60 | 858,991 |
| 2024-01-03 | 38.80 | 39.80 | 37.00 | 37.60 | 1,225,338 |
| 2024-01-02 | 37.50 | 38.90 | 36.80 | 38.00 | 573,783 |
| 2024-01-01 | 35.05 | 35.05 | 35.05 | 35.05 | 0 |
| 2023-12-29 | 35.80 | 35.80 | 35.80 | 35.05 | 162,257 |
| 2023-12-28 | 33.80 | 33.80 | 33.80 | 34.75 | 168,897 |
| 2023-12-27 | 36.00 | 36.00 | 35.80 | 35.05 | 439,621 |
| 2023-12-26 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2023-12-25 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2023-12-22 | 34.80 | 35.50 | 34.80 | 35.50 | 164,603 |
| 2023-12-21 | 34.90 | 35.70 | 34.90 | 35.60 | 564,095 |
| 2023-12-20 | 33.50 | 35.80 | 33.40 | 35.80 | 606,050 |
| 2023-12-19 | 35.80 | 35.80 | 34.30 | 34.80 | 414,935 |
| 2023-12-18 | 35.80 | 35.80 | 34.50 | 35.80 | 514,385 |
| 2023-12-15 | 34.80 | 35.70 | 34.00 | 35.40 | 1,281,666 |
| 2023-12-14 | 34.70 | 34.80 | 34.70 | 34.05 | 434,738 |
| 2023-12-13 | 34.00 | 34.70 | 34.00 | 34.10 | 535,065 |
| 2023-12-12 | 34.90 | 34.90 | 34.00 | 34.10 | 516,290 |
| 2023-12-11 | 34.80 | 35.00 | 34.50 | 35.20 | 903,880 |
| 2023-12-08 | 35.00 | 35.00 | 34.00 | 34.00 | 774,504 |
| 2023-12-07 | 35.00 | 35.00 | 35.00 | 35.15 | 1,351,418 |
| 2023-12-06 | 33.70 | 34.70 | 33.30 | 33.30 | 775,567 |
| 2023-12-05 | 33.70 | 33.70 | 33.70 | 33.70 | 605,021 |
| 2023-12-04 | 33.00 | 33.45 | 33.00 | 33.45 | 750,169 |
| 2023-12-01 | 33.90 | 33.90 | 33.70 | 33.00 | 348,582 |
| 2023-11-30 | 33.70 | 33.70 | 33.70 | 33.10 | 801,019 |
| 2023-11-29 | 33.80 | 33.80 | 33.80 | 32.90 | 208,187 |
| 2023-11-28 | 31.90 | 31.90 | 31.90 | 31.90 | 337,980 |
| 2023-11-27 | 32.40 | 32.50 | 32.20 | 32.20 | 671,890 |
| 2023-11-24 | 32.40 | 32.40 | 32.30 | 32.30 | 393,661 |
| 2023-11-23 | 33.70 | 33.70 | 32.40 | 32.40 | 238,015 |
| 2023-11-22 | 33.60 | 33.60 | 31.90 | 33.10 | 573,110 |
| 2023-11-21 | 33.00 | 33.70 | 33.00 | 33.70 | 212,155 |
| 2023-11-20 | 33.00 | 33.00 | 32.20 | 33.05 | 676,729 |
| 2023-11-17 | 32.00 | 32.50 | 31.80 | 32.50 | 759,406 |
| 2023-11-16 | 32.10 | 32.10 | 31.50 | 31.80 | 868,048 |
| 2023-11-15 | 31.40 | 32.90 | 31.40 | 31.55 | 6,266,807 |
| 2023-11-14 | 30.70 | 30.70 | 30.50 | 30.00 | 494,303 |
| 2023-11-13 | 30.00 | 30.00 | 30.00 | 30.00 | 152,170 |
| 2023-11-10 | 29.20 | 29.30 | 29.20 | 29.30 | 71,205 |
| 2023-11-09 | 29.30 | 29.30 | 29.20 | 29.20 | 105,426 |
| 2023-11-08 | 30.00 | 30.00 | 29.30 | 29.30 | 3,327 |
| 2023-11-07 | 30.00 | 30.00 | 30.00 | 30.00 | 15,859 |
| 2023-11-06 | 28.90 | 29.00 | 28.90 | 29.50 | 116,735 |
| 2023-11-03 | 28.40 | 29.90 | 28.40 | 29.55 | 239,378 |
| 2023-11-02 | 27.70 | 27.70 | 27.70 | 27.85 | 97,001 |
| 2023-11-01 | 27.20 | 27.20 | 27.20 | 27.60 | 291,719 |
| 2023-10-31 | 28.70 | 28.70 | 27.00 | 27.95 | 109,197 |
| 2023-10-30 | 27.95 | 27.95 | 27.95 | 27.95 | 26,031 |
| 2023-10-27 | 27.95 | 27.95 | 27.95 | 27.95 | 20,701 |
| 2023-10-26 | 27.95 | 27.95 | 27.95 | 27.95 | 35,727 |
| 2023-10-25 | 27.95 | 27.95 | 27.95 | 27.95 | 134,744 |
| 2023-10-24 | 27.30 | 27.30 | 27.30 | 27.95 | 60,976 |
| 2023-10-23 | 29.00 | 29.00 | 28.00 | 28.15 | 55,073 |
| 2023-10-20 | 28.00 | 29.00 | 28.00 | 29.00 | 187,052 |
| 2023-10-19 | 27.70 | 27.70 | 27.70 | 27.70 | 62,528 |
| 2023-10-18 | 27.70 | 27.70 | 27.70 | 27.70 | 121,434 |
| 2023-10-17 | 28.00 | 28.30 | 28.00 | 27.55 | 274,870 |
| 2023-10-16 | 28.50 | 28.50 | 28.00 | 28.50 | 259,444 |
| 2023-10-13 | 29.10 | 29.10 | 29.00 | 29.25 | 136,542 |
| 2023-10-12 | 29.75 | 29.75 | 29.75 | 29.75 | 2,360 |
| 2023-10-11 | 29.50 | 29.50 | 29.00 | 29.75 | 65,069 |
| 2023-10-10 | 29.90 | 29.90 | 29.90 | 29.90 | 130,255 |
| 2023-10-09 | 30.20 | 30.20 | 30.05 | 30.05 | 660,679 |
| 2023-10-06 | 29.70 | 29.70 | 29.60 | 30.20 | 76,490 |
| 2023-10-05 | 30.40 | 30.40 | 30.20 | 30.20 | 56,945 |
| 2023-10-04 | 30.00 | 30.00 | 30.00 | 30.40 | 117,651 |
| 2023-10-03 | 30.00 | 30.00 | 30.00 | 30.40 | 77,162 |
| 2023-10-02 | 30.00 | 30.90 | 30.00 | 30.45 | 199,725 |
| 2023-09-29 | 29.85 | 30.45 | 29.85 | 30.45 | 100,735 |
| 2023-09-28 | 29.00 | 29.10 | 29.00 | 29.85 | 53,243 |
| 2023-09-27 | 29.60 | 29.60 | 29.60 | 30.35 | 83,453 |
| 2023-09-26 | 29.10 | 29.10 | 29.10 | 29.85 | 11,375 |
| 2023-09-25 | 30.50 | 30.50 | 29.90 | 30.10 | 291,772 |
| 2023-09-22 | 30.00 | 30.00 | 29.80 | 29.80 | 117,005 |
| 2023-09-21 | 29.80 | 30.00 | 29.80 | 30.00 | 22,426 |
| 2023-09-20 | 29.40 | 29.80 | 29.30 | 29.80 | 194,907 |
| 2023-09-19 | 29.20 | 29.20 | 29.20 | 30.10 | 221,974 |
| 2023-09-18 | 30.30 | 30.30 | 30.30 | 29.65 | 91,322 |
| 2023-09-15 | 29.85 | 30.00 | 29.85 | 30.00 | 71,796 |
| 2023-09-14 | 29.40 | 29.40 | 29.40 | 29.85 | 79,591 |
| 2023-09-13 | 30.00 | 30.00 | 29.50 | 30.00 | 85,379 |
| 2023-09-12 | 30.65 | 30.65 | 30.50 | 30.50 | 88,742 |
| 2023-09-11 | 31.00 | 31.20 | 30.10 | 30.65 | 144,797 |
| 2023-09-08 | 30.00 | 30.00 | 30.00 | 30.50 | 38,519 |
| 2023-09-07 | 30.00 | 30.80 | 30.00 | 30.45 | 264,244 |
| 2023-09-06 | 30.80 | 30.80 | 30.10 | 30.40 | 317,971 |
| 2023-09-05 | 31.60 | 31.60 | 29.90 | 31.00 | 1,000,246 |
| 2023-09-04 | 32.00 | 32.00 | 32.00 | 30.75 | 183,092 |
| 2023-09-01 | 30.00 | 30.90 | 29.10 | 30.30 | 243,445 |
| 2023-08-31 | 29.20 | 29.20 | 29.05 | 29.05 | 142,752 |
| 2023-08-30 | 29.00 | 29.20 | 29.00 | 29.20 | 331,145 |
| 2023-08-29 | 29.00 | 29.00 | 27.50 | 27.50 | 106,793 |
| 2023-08-28 | 28.45 | 28.45 | 28.45 | 28.45 | 0 |
| 2023-08-25 | 28.90 | 28.90 | 28.90 | 28.45 | 94,985 |
| 2023-08-24 | 28.00 | 28.60 | 28.00 | 28.55 | 12,318 |
| 2023-08-23 | 28.60 | 28.60 | 28.60 | 28.45 | 99,466 |
| 2023-08-22 | 28.90 | 28.90 | 28.90 | 28.50 | 22,925 |
| 2023-08-21 | 29.00 | 29.10 | 28.40 | 28.40 | 235,512 |
| 2023-08-18 | 29.00 | 29.00 | 29.00 | 29.05 | 68,083 |
| 2023-08-17 | 29.10 | 29.10 | 29.10 | 29.10 | 99,550 |
| 2023-08-16 | 29.90 | 29.90 | 29.30 | 29.30 | 586,842 |
| 2023-08-15 | 29.90 | 29.90 | 29.90 | 30.45 | 163,664 |
| 2023-08-14 | 30.00 | 30.00 | 29.50 | 30.40 | 466,275 |
| 2023-08-11 | 30.10 | 30.20 | 30.10 | 30.20 | 180,307 |
| 2023-08-10 | 30.00 | 30.10 | 29.10 | 30.10 | 364,040 |
| 2023-08-09 | 28.30 | 30.60 | 28.30 | 30.50 | 596,931 |
| 2023-08-08 | 29.20 | 29.80 | 29.20 | 29.80 | 102,002 |
| 2023-08-07 | 29.00 | 29.20 | 29.00 | 29.20 | 274,635 |
| 2023-08-04 | 29.00 | 29.00 | 28.40 | 28.80 | 300,281 |
| 2023-08-03 | 31.00 | 31.00 | 29.50 | 29.35 | 460,395 |
| 2023-08-02 | 29.50 | 31.00 | 29.50 | 30.65 | 426,277 |
| 2023-08-01 | 28.70 | 29.50 | 28.70 | 29.40 | 131,291 |
| 2023-07-31 | 30.00 | 30.00 | 29.40 | 29.40 | 146,901 |
| 2023-07-28 | 29.40 | 30.00 | 29.40 | 30.00 | 31,796 |
| 2023-07-27 | 30.20 | 30.20 | 30.20 | 30.20 | 155,783 |
| 2023-07-26 | 30.00 | 30.00 | 30.00 | 29.30 | 98,730 |
| 2023-07-25 | 30.00 | 30.00 | 30.00 | 29.80 | 117,266 |
| 2023-07-24 | 30.00 | 30.00 | 29.30 | 29.30 | 538,639 |
| 2023-07-21 | 30.10 | 30.10 | 29.80 | 30.00 | 344,954 |
| 2023-07-20 | 28.50 | 29.80 | 28.50 | 29.40 | 103,632 |
| 2023-07-19 | 29.50 | 29.50 | 29.00 | 29.20 | 1,181,164 |
| 2023-07-18 | 29.50 | 29.50 | 29.30 | 29.30 | 338,140 |
| 2023-07-17 | 30.90 | 31.00 | 30.00 | 30.10 | 905,429 |
| 2023-07-14 | 30.00 | 30.00 | 29.00 | 29.95 | 239,709 |
| 2023-07-13 | 29.80 | 29.80 | 29.10 | 29.65 | 649,051 |
| 2023-07-12 | 30.50 | 33.00 | 28.10 | 29.45 | 2,445,401 |
| 2023-07-11 | 28.90 | 30.50 | 28.70 | 30.15 | 761,501 |
| 2023-07-10 | 28.40 | 29.00 | 27.10 | 28.40 | 442,625 |
| 2023-07-07 | 27.00 | 28.80 | 27.00 | 27.95 | 274,377 |
| 2023-07-06 | 27.60 | 27.90 | 27.60 | 27.35 | 148,411 |
| 2023-07-05 | 28.90 | 28.90 | 27.60 | 27.95 | 173,161 |
| 2023-07-04 | 28.90 | 28.90 | 28.40 | 28.40 | 72,011 |
| 2023-07-03 | 28.90 | 28.90 | 28.90 | 28.05 | 54,943 |
| 2023-06-30 | 28.90 | 28.90 | 28.00 | 28.00 | 73,034 |
| 2023-06-29 | 27.50 | 27.50 | 27.50 | 27.95 | 25,879 |
| 2023-06-28 | 28.90 | 28.90 | 28.90 | 28.00 | 107,479 |
| 2023-06-27 | 29.00 | 29.00 | 27.00 | 28.00 | 247,646 |
| 2023-06-26 | 29.50 | 29.50 | 28.00 | 28.30 | 222,890 |
| 2023-06-23 | 30.00 | 30.00 | 28.30 | 28.30 | 406,313 |
| 2023-06-22 | 29.90 | 29.90 | 28.80 | 29.35 | 214,758 |
| 2023-06-21 | 29.90 | 29.90 | 28.40 | 28.40 | 129,699 |
| 2023-06-20 | 30.00 | 30.00 | 28.20 | 29.10 | 337,455 |
| 2023-06-19 | 29.90 | 29.90 | 28.30 | 29.10 | 19,172 |
| 2023-06-16 | 29.90 | 30.90 | 28.30 | 28.85 | 810,447 |
| 2023-06-15 | 28.90 | 31.00 | 28.00 | 30.40 | 933,591 |
| 2023-06-14 | 28.90 | 28.90 | 27.90 | 28.40 | 105,751 |
| 2023-06-13 | 28.90 | 28.90 | 28.00 | 27.95 | 258,603 |
| 2023-06-12 | 28.80 | 28.80 | 28.80 | 28.20 | 37,302 |
| 2023-06-09 | 27.50 | 28.80 | 27.50 | 28.35 | 77,854 |
| 2023-06-08 | 28.90 | 28.90 | 28.80 | 28.20 | 11,285 |
| 2023-06-07 | 28.40 | 28.40 | 27.50 | 28.00 | 248,085 |
| 2023-06-06 | 28.20 | 28.90 | 28.20 | 28.35 | 270,620 |
| 2023-06-05 | 28.20 | 28.20 | 27.50 | 27.80 | 349,565 |
| 2023-06-02 | 28.90 | 28.90 | 28.80 | 28.80 | 106,121 |
| 2023-06-01 | 28.90 | 28.90 | 27.20 | 28.15 | 54,277 |
| 2023-05-31 | 28.00 | 28.00 | 27.60 | 27.60 | 56,186 |
| 2023-05-30 | 28.90 | 28.90 | 28.00 | 28.20 | 148,079 |
| 2023-05-29 | 28.45 | 28.45 | 28.45 | 28.45 | 0 |
| 2023-05-26 | 28.50 | 28.90 | 28.00 | 28.45 | 70,013 |
| 2023-05-25 | 28.90 | 28.90 | 28.90 | 28.10 | 80,073 |
| 2023-05-24 | 29.00 | 29.00 | 27.00 | 27.20 | 360,281 |
| 2023-05-23 | 27.80 | 28.50 | 27.80 | 28.45 | 165,810 |
| 2023-05-22 | 28.10 | 28.20 | 27.80 | 27.80 | 164,321 |
| 2023-05-19 | 29.90 | 29.90 | 29.90 | 29.30 | 208,597 |
| 2023-05-18 | 28.50 | 28.50 | 28.50 | 28.50 | 122,697 |
| 2023-05-17 | 28.80 | 28.80 | 28.80 | 29.35 | 88,767 |
| 2023-05-16 | 29.30 | 29.90 | 29.00 | 29.25 | 282,728 |
| 2023-05-15 | 30.30 | 30.50 | 29.10 | 29.10 | 439,664 |
| 2023-05-12 | 29.60 | 31.90 | 29.60 | 31.00 | 598,253 |
| 2023-05-11 | 30.00 | 31.80 | 29.70 | 30.00 | 1,198,762 |
| 2023-05-10 | 29.10 | 29.60 | 28.40 | 29.60 | 626,365 |
| 2023-05-09 | 28.90 | 29.90 | 28.30 | 29.10 | 1,243,669 |
| 2023-05-08 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2023-05-05 | 28.00 | 28.00 | 27.50 | 27.50 | 384,978 |
| 2023-05-04 | 27.30 | 27.30 | 27.00 | 27.20 | 226,285 |
| 2023-05-03 | 27.40 | 27.50 | 27.10 | 27.65 | 355,586 |
| 2023-05-02 | 27.90 | 27.90 | 26.70 | 26.85 | 1,587,219 |
| 2023-05-01 | 27.20 | 27.20 | 27.20 | 27.20 | 0 |
| 2023-04-28 | 26.90 | 28.40 | 26.90 | 27.20 | 172,363 |
| 2023-04-27 | 27.10 | 27.90 | 27.10 | 27.80 | 231,372 |
| 2023-04-26 | 27.00 | 27.00 | 26.90 | 26.90 | 280,722 |
| 2023-04-25 | 27.95 | 27.95 | 27.95 | 27.95 | 33,448 |
| 2023-04-24 | 27.40 | 28.90 | 27.20 | 27.95 | 227,591 |
| 2023-04-21 | 28.05 | 28.25 | 28.05 | 28.25 | 148,195 |
| 2023-04-20 | 28.00 | 28.90 | 27.60 | 28.05 | 209,765 |
| 2023-04-19 | 28.00 | 28.90 | 28.00 | 28.50 | 561,508 |
| 2023-04-18 | 27.70 | 28.30 | 27.10 | 27.10 | 513,335 |
| 2023-04-17 | 29.00 | 29.00 | 27.00 | 27.95 | 2,926,045 |
| 2023-04-14 | 24.80 | 24.90 | 24.80 | 24.90 | 289,851 |
| 2023-04-13 | 24.90 | 24.90 | 24.90 | 24.90 | 180,090 |
| 2023-04-12 | 24.30 | 24.90 | 24.30 | 24.90 | 266,599 |
| 2023-04-11 | 24.00 | 24.20 | 23.80 | 24.20 | 767,437 |
| 2023-04-10 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2023-04-07 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2023-04-06 | 24.65 | 24.65 | 24.50 | 24.50 | 182,432 |
| 2023-04-05 | 24.20 | 25.00 | 24.20 | 24.65 | 856,238 |
| 2023-04-04 | 25.50 | 25.50 | 25.00 | 25.00 | 443,596 |
| 2023-04-03 | 25.10 | 26.50 | 25.10 | 25.40 | 181,991 |
| 2023-03-31 | 26.00 | 26.00 | 25.40 | 25.50 | 187,126 |
| 2023-03-30 | 26.60 | 26.60 | 26.60 | 26.60 | 96,520 |
| 2023-03-29 | 25.80 | 25.80 | 25.80 | 26.00 | 118,529 |
| 2023-03-28 | 26.90 | 26.90 | 26.90 | 26.25 | 29,805 |
| 2023-03-27 | 26.00 | 26.00 | 25.60 | 25.60 | 178,655 |
| 2023-03-24 | 25.50 | 25.50 | 25.50 | 26.00 | 419,212 |
| 2023-03-23 | 26.45 | 26.45 | 26.20 | 26.20 | 86,831 |
| 2023-03-22 | 25.40 | 26.45 | 25.40 | 26.45 | 7,499 |
| 2023-03-21 | 26.90 | 26.90 | 25.40 | 25.40 | 152,532 |
| 2023-03-20 | 26.00 | 26.00 | 25.60 | 26.00 | 109,720 |
| 2023-03-17 | 26.20 | 26.20 | 26.00 | 25.80 | 228,833 |
| 2023-03-16 | 27.00 | 27.00 | 26.10 | 26.70 | 113,354 |
| 2023-03-15 | 26.80 | 26.80 | 25.10 | 25.80 | 272,002 |
| 2023-03-14 | 26.00 | 26.00 | 26.00 | 26.60 | 77,286 |
| 2023-03-13 | 26.10 | 26.40 | 25.50 | 25.80 | 167,869 |
| 2023-03-10 | 26.80 | 26.80 | 26.50 | 26.60 | 397,057 |
| 2023-03-09 | 26.20 | 26.30 | 26.20 | 26.75 | 231,017 |
| 2023-03-08 | 26.15 | 26.15 | 26.15 | 26.50 | 121,956 |
| 2023-03-07 | 25.50 | 26.15 | 25.50 | 26.15 | 151,268 |
| 2023-03-06 | 26.10 | 26.40 | 25.50 | 25.50 | 210,286 |
| 2023-03-03 | 25.80 | 25.80 | 25.80 | 25.80 | 162,805 |
| 2023-03-02 | 27.10 | 27.30 | 25.60 | 26.25 | 296,079 |
| 2023-03-01 | 26.40 | 26.40 | 26.40 | 26.40 | 125,702 |
| 2023-02-28 | 26.00 | 27.10 | 26.00 | 26.70 | 281,408 |
| 2023-02-27 | 26.80 | 26.80 | 26.40 | 26.40 | 77,282 |
| 2023-02-24 | 27.30 | 27.30 | 27.00 | 26.80 | 291,495 |
| 2023-02-23 | 26.30 | 27.00 | 26.30 | 27.05 | 313,129 |
| 2023-02-22 | 26.00 | 26.30 | 26.00 | 25.90 | 128,989 |
| 2023-02-21 | 26.60 | 26.60 | 26.00 | 26.00 | 330,166 |
| 2023-02-20 | 26.00 | 26.00 | 25.80 | 26.45 | 442,861 |
| 2023-02-17 | 25.40 | 25.40 | 25.40 | 25.40 | 87,452 |
| 2023-02-16 | 26.00 | 26.00 | 25.00 | 25.00 | 495,523 |
| 2023-02-15 | 26.20 | 27.00 | 26.20 | 26.80 | 205,555 |
| 2023-02-14 | 26.10 | 27.00 | 26.10 | 27.00 | 388,596 |
| 2023-02-13 | 27.40 | 27.40 | 27.40 | 27.15 | 170,545 |
| 2023-02-10 | 27.40 | 27.40 | 27.40 | 27.40 | 1,185,528 |
| 2023-02-09 | 27.00 | 27.60 | 26.60 | 26.90 | 478,093 |
| 2023-02-08 | 27.20 | 29.10 | 26.60 | 27.20 | 4,213,034 |
| 2023-02-07 | 24.90 | 24.90 | 24.90 | 24.50 | 151,207 |
| 2023-02-06 | 24.10 | 24.10 | 23.90 | 24.50 | 285,868 |
| 2023-02-03 | 24.00 | 25.00 | 24.00 | 25.45 | 1,484,079 |
| 2023-02-02 | 24.10 | 25.20 | 24.10 | 24.70 | 195,570 |
| 2023-02-01 | 24.90 | 24.90 | 24.80 | 24.70 | 113,010 |
| 2023-01-31 | 25.30 | 25.30 | 25.30 | 25.05 | 92,080 |
| 2023-01-30 | 25.25 | 25.30 | 25.25 | 25.30 | 181,580 |
| 2023-01-27 | 24.95 | 25.25 | 24.95 | 25.25 | 31,501 |
| 2023-01-26 | 24.00 | 24.70 | 24.00 | 24.95 | 171,868 |
| 2023-01-25 | 24.85 | 25.00 | 24.85 | 25.00 | 431,201 |
| 2023-01-24 | 25.05 | 25.05 | 24.85 | 24.85 | 84,678 |
| 2023-01-23 | 24.70 | 24.70 | 24.60 | 25.05 | 99,374 |
| 2023-01-20 | 24.40 | 25.00 | 24.40 | 25.00 | 173,692 |
| 2023-01-19 | 25.00 | 25.00 | 24.30 | 24.85 | 246,658 |
| 2023-01-18 | 24.65 | 24.65 | 24.65 | 24.65 | 49,817 |
| 2023-01-17 | 26.00 | 26.50 | 24.20 | 24.65 | 972,884 |
| 2023-01-16 | 24.10 | 24.10 | 24.10 | 24.85 | 162,281 |
| 2023-01-13 | 23.50 | 24.50 | 23.50 | 24.50 | 205,647 |
| 2023-01-12 | 23.50 | 24.00 | 23.50 | 23.50 | 206,136 |
| 2023-01-11 | 22.10 | 22.50 | 22.10 | 23.05 | 179,022 |
| 2023-01-10 | 21.70 | 23.40 | 21.70 | 22.75 | 429,408 |
| 2023-01-09 | 22.40 | 22.40 | 22.40 | 22.15 | 92,934 |
| 2023-01-06 | 22.20 | 22.50 | 22.20 | 22.50 | 118,543 |
| 2023-01-05 | 22.40 | 22.40 | 22.40 | 22.20 | 148,325 |
| 2023-01-04 | 22.15 | 22.15 | 21.90 | 21.90 | 166,379 |
| 2023-01-03 | 21.40 | 22.15 | 21.40 | 22.15 | 263,874 |
| 2023-01-02 | 21.40 | 21.40 | 21.40 | 21.40 | 0 |
| 2022-12-30 | 22.20 | 22.20 | 21.40 | 21.40 | 10,000 |
| 2022-12-29 | 22.70 | 22.70 | 21.50 | 22.20 | 84,726 |
| 2022-12-28 | 21.65 | 21.80 | 21.65 | 21.80 | 71,220 |
| 2022-12-27 | 21.65 | 21.65 | 21.65 | 21.65 | 0 |
| 2022-12-26 | 21.65 | 21.65 | 21.65 | 21.65 | 0 |
| 2022-12-23 | 21.80 | 21.80 | 21.80 | 21.65 | 104,681 |
| 2022-12-22 | 21.40 | 21.40 | 21.40 | 21.80 | 7,374 |
| 2022-12-21 | 21.40 | 21.40 | 21.40 | 21.40 | 42,527 |
| 2022-12-20 | 20.80 | 20.80 | 20.60 | 20.60 | 334,867 |
| 2022-12-19 | 22.20 | 22.20 | 21.10 | 21.75 | 172,222 |
| 2022-12-16 | 21.80 | 22.00 | 21.80 | 22.05 | 34,533 |
| 2022-12-15 | 21.70 | 21.70 | 21.60 | 22.15 | 271,760 |
| 2022-12-14 | 22.40 | 22.50 | 22.40 | 21.85 | 105,398 |
| 2022-12-13 | 22.00 | 22.00 | 21.40 | 21.95 | 338,156 |
| 2022-12-12 | 22.50 | 22.50 | 22.30 | 22.30 | 451,739 |
| 2022-12-09 | 22.00 | 22.00 | 22.00 | 22.50 | 332,971 |
| 2022-12-08 | 22.00 | 22.50 | 22.00 | 22.50 | 75,433 |
| 2022-12-07 | 22.00 | 22.00 | 22.00 | 22.00 | 267,298 |
| 2022-12-06 | 22.00 | 22.20 | 22.00 | 22.00 | 82,339 |
| 2022-12-05 | 22.40 | 22.40 | 22.00 | 22.00 | 446,802 |
| 2022-12-02 | 22.60 | 22.60 | 22.20 | 22.20 | 240,098 |
| 2022-12-01 | 22.90 | 23.00 | 22.50 | 22.50 | 138,638 |
| 2022-11-30 | 23.00 | 23.00 | 22.70 | 22.70 | 468,788 |
| 2022-11-29 | 23.00 | 23.00 | 22.70 | 22.70 | 157,443 |
| 2022-11-28 | 22.90 | 22.90 | 22.80 | 22.80 | 90,985 |
| 2022-11-25 | 22.80 | 22.80 | 22.80 | 22.70 | 178,788 |
| 2022-11-24 | 23.30 | 23.30 | 23.00 | 23.00 | 116,357 |
| 2022-11-23 | 23.20 | 23.20 | 23.20 | 23.30 | 46,021 |
| 2022-11-22 | 23.30 | 23.40 | 22.80 | 23.20 | 1,118,209 |
| 2022-11-21 | 23.80 | 23.80 | 23.00 | 23.50 | 738,867 |
| 2022-11-18 | 24.30 | 24.30 | 23.20 | 23.85 | 204,567 |
| 2022-11-17 | 24.50 | 24.50 | 23.20 | 23.90 | 225,070 |
| 2022-11-16 | 24.40 | 25.00 | 23.50 | 24.05 | 3,272,941 |
| 2022-11-15 | 22.80 | 23.10 | 22.60 | 23.00 | 553,538 |
| 2022-11-14 | 23.60 | 23.60 | 23.30 | 23.30 | 946,139 |
| 2022-11-11 | 22.10 | 23.00 | 21.50 | 22.65 | 994,599 |
| 2022-11-10 | 22.00 | 22.60 | 22.00 | 22.35 | 573,610 |
| 2022-11-09 | 22.00 | 22.00 | 22.00 | 22.00 | 122,610 |
| 2022-11-08 | 22.10 | 22.25 | 22.10 | 22.25 | 633,151 |
| 2022-11-07 | 21.90 | 22.70 | 21.90 | 22.10 | 1,363,151 |
| 2022-11-04 | 22.00 | 22.00 | 21.50 | 21.75 | 1,385,279 |
| 2022-11-03 | 21.90 | 21.90 | 21.90 | 21.85 | 140,554 |
| 2022-11-02 | 22.10 | 22.50 | 21.60 | 21.90 | 315,791 |
| 2022-11-01 | 21.00 | 22.50 | 21.00 | 21.95 | 484,769 |
| 2022-10-31 | 21.90 | 21.90 | 21.90 | 21.65 | 32,189 |
| 2022-10-28 | 21.60 | 21.80 | 21.60 | 21.80 | 6,661 |
| 2022-10-27 | 21.85 | 21.85 | 21.60 | 21.60 | 297,227 |
| 2022-10-26 | 22.10 | 22.10 | 22.00 | 21.85 | 103,854 |
| 2022-10-25 | 21.70 | 22.30 | 21.70 | 22.55 | 478,375 |
| 2022-10-24 | 21.65 | 21.70 | 21.65 | 21.70 | 9,050 |
| 2022-10-21 | 22.10 | 22.10 | 21.00 | 21.65 | 367,985 |
| 2022-10-20 | 22.10 | 22.20 | 22.10 | 22.20 | 453,185 |
| 2022-10-19 | 21.50 | 21.80 | 21.50 | 21.80 | 150,560 |
| 2022-10-18 | 23.00 | 23.40 | 21.60 | 22.20 | 557,762 |
| 2022-10-17 | 22.20 | 22.40 | 21.90 | 22.40 | 446,245 |
| 2022-10-14 | 21.10 | 21.70 | 21.10 | 22.00 | 41,785 |
| 2022-10-13 | 21.95 | 22.00 | 21.95 | 22.00 | 1,124 |
| 2022-10-12 | 22.40 | 22.40 | 22.40 | 21.95 | 166,717 |
| 2022-10-11 | 22.00 | 23.00 | 22.00 | 21.95 | 724,378 |
| 2022-10-10 | 22.10 | 22.60 | 22.10 | 23.25 | 200,295 |
| 2022-10-07 | 22.80 | 23.05 | 22.80 | 23.05 | 206,734 |
| 2022-10-06 | 23.05 | 23.05 | 23.05 | 22.80 | 403,510 |
| 2022-10-05 | 23.30 | 24.00 | 23.30 | 23.05 | 216,317 |
| 2022-10-04 | 23.50 | 23.50 | 23.30 | 22.95 | 81,375 |
| 2022-10-03 | 23.00 | 23.50 | 23.00 | 22.80 | 128,963 |
| 2022-09-30 | 23.20 | 24.00 | 22.60 | 23.05 | 255,350 |
| 2022-09-29 | 23.05 | 23.30 | 23.05 | 23.30 | 102,845 |
| 2022-09-28 | 23.60 | 23.60 | 22.60 | 23.05 | 411,065 |
| 2022-09-27 | 24.20 | 24.20 | 23.60 | 23.60 | 233,815 |
| 2022-09-26 | 24.45 | 24.45 | 24.45 | 24.45 | 32,984 |
| 2022-09-23 | 23.60 | 23.60 | 23.60 | 24.45 | 75,744 |
| 2022-09-22 | 25.20 | 25.20 | 24.00 | 24.35 | 196,131 |
| 2022-09-21 | 24.15 | 24.30 | 24.15 | 24.30 | 60,776 |
| 2022-09-20 | 23.40 | 23.40 | 23.40 | 24.15 | 34,619 |
| 2022-09-19 | 24.30 | 24.30 | 24.30 | 24.30 | 0 |
| 2022-09-16 | 24.30 | 24.30 | 24.30 | 24.30 | 141,220 |
| 2022-09-15 | 24.00 | 24.00 | 24.00 | 24.30 | 76,766 |
| 2022-09-14 | 24.75 | 24.75 | 24.45 | 24.45 | 304,510 |
| 2022-09-13 | 24.80 | 24.80 | 24.75 | 24.75 | 55,883 |
| 2022-09-12 | 24.70 | 24.80 | 24.70 | 24.80 | 94,681 |
| 2022-09-09 | 24.80 | 25.50 | 23.50 | 24.70 | 488,004 |
| 2022-09-08 | 24.00 | 25.00 | 24.00 | 24.80 | 268,430 |
| 2022-09-07 | 24.30 | 24.30 | 23.30 | 23.90 | 464,400 |
| 2022-09-06 | 24.00 | 24.00 | 23.40 | 23.70 | 576,777 |
| 2022-09-05 | 23.40 | 23.50 | 23.40 | 23.50 | 77,463 |
| 2022-09-02 | 22.50 | 22.50 | 22.50 | 22.95 | 144,368 |
| 2022-09-01 | 24.90 | 24.90 | 22.80 | 23.00 | 856,985 |
| 2022-08-31 | 23.25 | 23.45 | 23.25 | 23.45 | 15,000 |
| 2022-08-30 | 23.30 | 23.30 | 23.25 | 23.25 | 66,705 |
| 2022-08-29 | 23.30 | 23.30 | 23.30 | 23.30 | 0 |
| 2022-08-26 | 23.50 | 23.50 | 23.30 | 23.30 | 59,252 |
| 2022-08-25 | 23.45 | 23.50 | 23.45 | 23.50 | 31,018 |
| 2022-08-24 | 23.50 | 23.50 | 23.45 | 23.45 | 7,583 |
| 2022-08-23 | 23.00 | 23.50 | 23.00 | 23.50 | 142,894 |
| 2022-08-22 | 23.30 | 23.95 | 23.30 | 23.95 | 270,038 |
| 2022-08-19 | 23.50 | 24.00 | 23.00 | 23.30 | 687,232 |
| 2022-08-18 | 24.45 | 24.45 | 24.45 | 24.45 | 73,333 |
| 2022-08-17 | 23.60 | 24.30 | 23.60 | 24.45 | 316,983 |
| 2022-08-16 | 24.20 | 24.20 | 23.75 | 23.75 | 146,106 |
| 2022-08-15 | 25.00 | 25.00 | 25.00 | 24.20 | 64,645 |
| 2022-08-12 | 24.00 | 24.30 | 24.00 | 24.45 | 345,314 |
| 2022-08-11 | 24.00 | 24.00 | 23.50 | 23.95 | 245,515 |
| 2022-08-10 | 24.00 | 24.40 | 24.00 | 24.00 | 214,919 |
| 2022-08-09 | 24.50 | 24.50 | 24.45 | 24.45 | 654,027 |
| 2022-08-08 | 24.60 | 24.80 | 24.20 | 24.50 | 278,035 |
| 2022-08-05 | 24.60 | 24.60 | 24.60 | 24.60 | 271,761 |
| 2022-08-04 | 25.50 | 25.50 | 24.50 | 25.10 | 524,319 |
| 2022-08-03 | 24.30 | 24.85 | 24.30 | 24.85 | 28,271 |
| 2022-08-02 | 24.30 | 24.30 | 24.30 | 24.30 | 96,348 |
| 2022-08-01 | 24.50 | 24.50 | 24.30 | 24.30 | 134,857 |
| 2022-07-29 | 25.00 | 25.00 | 24.50 | 24.50 | 102,914 |
| 2022-07-28 | 24.50 | 24.80 | 24.50 | 25.30 | 20,346 |
| 2022-07-27 | 25.15 | 25.15 | 25.15 | 25.15 | 76,736 |
| 2022-07-26 | 25.70 | 25.70 | 25.70 | 25.15 | 25,425 |
| 2022-07-25 | 25.60 | 25.60 | 24.60 | 25.05 | 57,820 |
| 2022-07-22 | 25.80 | 25.80 | 25.00 | 25.40 | 354,485 |
| 2022-07-21 | 25.00 | 25.70 | 25.00 | 25.55 | 429,773 |
| 2022-07-20 | 24.90 | 24.90 | 24.30 | 24.70 | 430,656 |
| 2022-07-19 | 24.90 | 25.70 | 23.10 | 24.25 | 1,433,308 |
| 2022-07-18 | 25.00 | 25.00 | 24.90 | 24.90 | 184,429 |
| 2022-07-15 | 25.60 | 26.00 | 24.80 | 24.80 | 426,780 |
| 2022-07-14 | 28.00 | 28.80 | 25.50 | 26.25 | 877,610 |
| 2022-07-13 | 29.50 | 30.40 | 27.50 | 27.60 | 2,269,319 |
| 2022-07-12 | 27.80 | 28.90 | 27.60 | 28.15 | 388,284 |
| 2022-07-11 | 29.00 | 29.00 | 28.90 | 28.90 | 207,081 |
| 2022-07-08 | 28.90 | 28.90 | 28.00 | 28.10 | 340,156 |
| 2022-07-07 | 28.90 | 28.90 | 28.90 | 28.00 | 53,014 |
| 2022-07-06 | 27.65 | 27.75 | 27.65 | 27.75 | 31,620 |
| 2022-07-05 | 28.90 | 28.90 | 28.90 | 27.65 | 106,477 |
| 2022-07-04 | 27.00 | 27.00 | 27.00 | 28.00 | 98,758 |
| 2022-07-01 | 26.90 | 27.00 | 26.90 | 27.00 | 115,754 |
| 2022-06-30 | 27.40 | 27.85 | 27.40 | 27.85 | 171,485 |
| 2022-06-29 | 27.75 | 27.75 | 27.40 | 27.40 | 47,572 |
| 2022-06-28 | 27.30 | 28.50 | 27.30 | 27.75 | 670,197 |
| 2022-06-27 | 27.30 | 27.30 | 27.30 | 26.70 | 158,080 |
| 2022-06-24 | 26.45 | 26.65 | 26.45 | 26.65 | 274,313 |
| 2022-06-23 | 25.50 | 26.45 | 25.50 | 26.45 | 26,527 |
| 2022-06-22 | 26.00 | 26.00 | 25.50 | 25.50 | 109,705 |
| 2022-06-21 | 26.10 | 26.10 | 25.50 | 25.50 | 106,735 |
| 2022-06-20 | 27.90 | 27.90 | 26.10 | 27.00 | 214,515 |
| 2022-06-17 | 27.00 | 27.00 | 26.60 | 26.90 | 142,892 |
| 2022-06-16 | 27.60 | 27.60 | 27.10 | 27.40 | 60,595 |
| 2022-06-15 | 27.10 | 27.60 | 27.00 | 27.95 | 145,637 |
| 2022-06-14 | 27.70 | 27.80 | 27.60 | 27.80 | 58,388 |
| 2022-06-13 | 27.50 | 28.00 | 27.50 | 28.00 | 164,817 |
| 2022-06-10 | 28.50 | 29.00 | 28.50 | 29.00 | 90,446 |
| 2022-06-09 | 29.40 | 29.40 | 28.30 | 28.50 | 54,110 |
| 2022-06-08 | 28.60 | 29.40 | 28.50 | 29.10 | 320,711 |
| 2022-06-07 | 28.60 | 28.60 | 28.00 | 28.35 | 55,607 |
| 2022-06-06 | 28.60 | 29.00 | 28.40 | 28.35 | 73,052 |
| 2022-06-03 | 28.20 | 28.20 | 28.20 | 28.20 | 0 |
| 2022-06-02 | 28.20 | 28.20 | 28.20 | 28.20 | 0 |
| 2022-06-01 | 28.10 | 28.20 | 28.10 | 28.20 | 45,251 |
| 2022-05-31 | 28.10 | 28.10 | 27.60 | 27.60 | 208,123 |
| 2022-05-30 | 30.00 | 30.00 | 30.00 | 29.05 | 600,963 |
| 2022-05-27 | 30.00 | 30.00 | 28.30 | 28.30 | 45,383 |
| 2022-05-26 | 30.00 | 30.00 | 30.00 | 28.30 | 38,139 |
| 2022-05-25 | 27.90 | 28.05 | 27.90 | 28.05 | 208,385 |
| 2022-05-24 | 30.00 | 30.00 | 27.90 | 27.90 | 281,730 |
| 2022-05-23 | 28.50 | 30.00 | 28.50 | 29.00 | 338,735 |
| 2022-05-20 | 26.00 | 28.00 | 25.80 | 28.25 | 937,091 |
| 2022-05-19 | 25.90 | 25.90 | 25.40 | 25.40 | 529,810 |
| 2022-05-18 | 25.70 | 25.90 | 25.70 | 25.90 | 210,039 |
| 2022-05-17 | 25.70 | 26.00 | 25.20 | 26.00 | 46,789 |
| 2022-05-16 | 25.10 | 25.70 | 25.00 | 25.40 | 256,598 |
| 2022-05-13 | 23.90 | 25.00 | 23.90 | 24.85 | 931,827 |
| 2022-05-12 | 23.50 | 23.70 | 23.10 | 23.10 | 429,747 |
| 2022-05-11 | 23.80 | 24.90 | 23.80 | 24.00 | 326,302 |
| 2022-05-10 | 24.10 | 24.10 | 23.80 | 23.80 | 66,388 |
| 2022-05-09 | 25.10 | 25.10 | 23.60 | 23.75 | 433,922 |
| 2022-05-06 | 26.40 | 26.40 | 26.40 | 25.80 | 240,334 |
| 2022-05-05 | 25.60 | 25.60 | 25.40 | 25.90 | 130,316 |
| 2022-05-04 | 27.70 | 27.70 | 25.50 | 25.50 | 154,481 |
| 2022-05-03 | 26.00 | 26.00 | 25.70 | 26.00 | 283,807 |
| 2022-05-02 | 26.85 | 26.85 | 26.85 | 26.85 | 0 |
| 2022-04-29 | 25.90 | 25.90 | 25.50 | 26.85 | 92,950 |
| 2022-04-28 | 26.55 | 26.90 | 26.55 | 26.90 | 56,515 |
| 2022-04-27 | 25.90 | 25.90 | 25.90 | 26.55 | 255,881 |
| 2022-04-26 | 26.00 | 26.00 | 26.00 | 26.95 | 49,863 |
| 2022-04-25 | 27.10 | 27.10 | 25.70 | 26.50 | 510,581 |
| 2022-04-22 | 28.10 | 28.10 | 28.00 | 28.00 | 238,955 |
| 2022-04-21 | 28.10 | 29.30 | 27.80 | 28.00 | 475,348 |
| 2022-04-20 | 28.20 | 29.90 | 28.00 | 28.50 | 566,160 |
| 2022-04-19 | 27.30 | 29.40 | 27.30 | 27.70 | 990,956 |
| 2022-04-18 | 26.75 | 26.75 | 26.75 | 26.75 | 0 |
| 2022-04-15 | 26.75 | 26.75 | 26.75 | 26.75 | 0 |
| 2022-04-14 | 23.10 | 27.40 | 23.10 | 26.75 | 8,746,333 |
| 2022-04-13 | 20.20 | 20.90 | 20.10 | 20.10 | 842,965 |
| 2022-04-12 | 20.50 | 20.60 | 20.50 | 20.60 | 382,125 |
| 2022-04-11 | 20.35 | 20.50 | 20.35 | 20.50 | 197,969 |
| 2022-04-08 | 20.25 | 20.35 | 20.25 | 20.35 | 139,076 |
| 2022-04-07 | 20.30 | 20.60 | 20.20 | 20.25 | 399,626 |
| 2022-04-06 | 21.90 | 21.90 | 20.00 | 20.00 | 1,143,044 |
| 2022-04-05 | 22.00 | 22.00 | 22.00 | 21.30 | 608,674 |
| 2022-04-04 | 20.70 | 21.50 | 20.70 | 21.50 | 292,611 |
| 2022-04-01 | 20.50 | 20.70 | 20.50 | 20.70 | 68,662 |
| 2022-03-31 | 20.50 | 20.50 | 20.50 | 20.50 | 178,853 |
| 2022-03-30 | 21.00 | 21.00 | 20.50 | 20.50 | 245,240 |
| 2022-03-29 | 20.80 | 21.35 | 20.80 | 21.35 | 379,717 |
| 2022-03-28 | 21.00 | 21.00 | 20.80 | 20.80 | 331,274 |
| 2022-03-25 | 21.30 | 21.30 | 21.10 | 21.10 | 174,417 |
| 2022-03-24 | 22.50 | 22.50 | 21.00 | 21.30 | 497,153 |
| 2022-03-23 | 22.60 | 23.50 | 22.60 | 23.50 | 62,254 |
| 2022-03-22 | 22.90 | 22.90 | 22.60 | 22.60 | 196,943 |
| 2022-03-21 | 23.30 | 23.30 | 22.80 | 22.80 | 1,091,846 |
| 2022-03-18 | 23.60 | 23.60 | 23.15 | 23.15 | 172,528 |
| 2022-03-17 | 23.60 | 23.60 | 23.60 | 23.60 | 306,313 |
| 2022-03-16 | 22.20 | 24.00 | 22.20 | 23.80 | 848,635 |
| 2022-03-15 | 21.00 | 21.50 | 21.00 | 21.30 | 62,450 |
| 2022-03-14 | 20.60 | 20.60 | 20.60 | 20.95 | 367,446 |
| 2022-03-11 | 20.50 | 20.50 | 20.50 | 20.50 | 475,803 |
| 2022-03-10 | 20.80 | 20.80 | 20.80 | 21.00 | 96,574 |
| 2022-03-09 | 20.10 | 20.10 | 20.10 | 21.15 | 184,795 |
| 2022-03-08 | 20.90 | 21.00 | 20.00 | 20.10 | 709,972 |
| 2022-03-07 | 20.40 | 20.80 | 19.70 | 20.00 | 319,247 |
| 2022-03-04 | 21.50 | 21.50 | 19.50 | 20.10 | 1,948,643 |
| 2022-03-03 | 22.60 | 22.60 | 21.50 | 21.50 | 288,371 |
| 2022-03-02 | 22.50 | 22.50 | 22.50 | 22.75 | 63,974 |
| 2022-03-01 | 23.00 | 23.10 | 22.50 | 22.50 | 369,093 |
| 2022-02-28 | 24.70 | 24.70 | 22.60 | 23.35 | 654,185 |
| 2022-02-25 | 24.50 | 24.50 | 24.10 | 24.55 | 149,799 |
| 2022-02-24 | 26.00 | 26.00 | 25.00 | 25.20 | 342,312 |
| 2022-02-23 | 26.10 | 26.10 | 25.90 | 25.90 | 375,988 |
| 2022-02-22 | 26.50 | 26.50 | 25.80 | 26.10 | 348,671 |
| 2022-02-21 | 27.00 | 27.00 | 26.60 | 26.60 | 121,938 |
| 2022-02-18 | 27.70 | 27.70 | 27.00 | 27.00 | 54,930 |
| 2022-02-17 | 27.40 | 28.00 | 27.40 | 27.40 | 127,524 |
| 2022-02-16 | 27.60 | 27.60 | 27.45 | 27.45 | 234,231 |
| 2022-02-15 | 27.60 | 27.60 | 27.60 | 27.60 | 66,480 |
| 2022-02-14 | 26.30 | 26.30 | 26.00 | 27.05 | 452,874 |
| 2022-02-11 | 27.00 | 27.00 | 26.30 | 27.50 | 54,503 |
| 2022-02-10 | 27.10 | 27.60 | 27.10 | 26.95 | 165,322 |
| 2022-02-09 | 27.50 | 27.50 | 26.60 | 26.60 | 317,963 |
| 2022-02-08 | 26.95 | 26.95 | 26.95 | 26.95 | 55,285 |
| 2022-02-07 | 27.50 | 27.50 | 27.20 | 26.95 | 28,098 |
| 2022-02-04 | 27.10 | 27.20 | 26.70 | 27.00 | 416,301 |
| 2022-02-03 | 27.20 | 28.10 | 27.20 | 27.90 | 210,149 |
| 2022-02-02 | 28.70 | 28.70 | 27.70 | 27.70 | 111,736 |
| 2022-02-01 | 28.90 | 28.90 | 28.40 | 28.40 | 272,414 |
| 2022-01-31 | 29.30 | 29.30 | 28.50 | 29.00 | 253,072 |
| 2022-01-28 | 28.80 | 28.80 | 28.80 | 29.40 | 99,368 |
| 2022-01-27 | 29.00 | 29.00 | 28.80 | 28.80 | 104,055 |
| 2022-01-26 | 28.60 | 28.60 | 28.60 | 28.95 | 90,999 |
| 2022-01-25 | 29.80 | 29.80 | 28.95 | 28.95 | 72,556 |
| 2022-01-24 | 29.30 | 29.80 | 28.50 | 29.80 | 1,372,584 |
| 2022-01-21 | 30.90 | 31.30 | 30.90 | 31.30 | 317,990 |
| 2022-01-20 | 31.40 | 31.40 | 31.40 | 31.40 | 29,535 |
| 2022-01-19 | 29.50 | 29.50 | 29.30 | 29.30 | 159,093 |
| 2022-01-18 | 30.90 | 30.90 | 30.50 | 30.60 | 954,353 |
| 2022-01-17 | 29.80 | 29.80 | 29.60 | 30.40 | 45,354 |
| 2022-01-14 | 29.20 | 29.80 | 29.20 | 29.80 | 205,159 |
| 2022-01-13 | 29.80 | 29.80 | 29.80 | 29.80 | 94,572 |
| 2022-01-12 | 28.80 | 29.60 | 28.80 | 29.60 | 206,685 |
| 2022-01-11 | 29.60 | 29.60 | 29.60 | 29.60 | 22,194 |
| 2022-01-10 | 29.75 | 30.00 | 29.75 | 30.00 | 157,572 |
| 2022-01-07 | 30.50 | 30.50 | 30.50 | 29.75 | 218,469 |
| 2022-01-06 | 30.60 | 30.60 | 30.60 | 30.60 | 132,302 |
| 2022-01-05 | 29.60 | 29.60 | 29.50 | 30.20 | 273,175 |
| 2022-01-04 | 30.00 | 30.30 | 30.00 | 30.30 | 165,551 |
| 2022-01-03 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2021-12-31 | 30.30 | 30.30 | 30.00 | 30.00 | 58,949 |
| 2021-12-30 | 30.00 | 30.30 | 29.60 | 30.30 | 47,676 |
| 2021-12-29 | 30.00 | 30.00 | 30.00 | 30.00 | 90,229 |
| 2021-12-28 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2021-12-27 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2021-12-24 | 30.10 | 30.10 | 30.00 | 30.00 | 130,044 |
| 2021-12-23 | 30.20 | 30.20 | 29.70 | 29.70 | 615,624 |
| 2021-12-22 | 29.70 | 30.00 | 29.70 | 30.00 | 164,719 |
| 2021-12-21 | 29.50 | 29.70 | 29.50 | 29.70 | 96,501 |
| 2021-12-20 | 29.90 | 30.00 | 29.20 | 30.00 | 301,634 |
| 2021-12-17 | 29.60 | 29.60 | 29.60 | 30.50 | 560,059 |
| 2021-12-16 | 30.30 | 30.30 | 30.00 | 30.00 | 1,072,670 |
| 2021-12-15 | 29.60 | 29.60 | 29.60 | 29.60 | 141,875 |
| 2021-12-14 | 30.00 | 30.00 | 30.00 | 30.00 | 122,060 |
| 2021-12-13 | 30.20 | 30.20 | 29.90 | 30.00 | 450,493 |
| 2021-12-10 | 30.10 | 30.20 | 30.10 | 30.20 | 42,815 |
| 2021-12-09 | 31.80 | 31.80 | 31.80 | 31.80 | 154,231 |
| 2021-12-08 | 30.80 | 32.00 | 30.80 | 32.00 | 214,160 |
| 2021-12-07 | 30.20 | 30.50 | 30.20 | 30.50 | 37,519 |
| 2021-12-06 | 31.80 | 31.80 | 31.80 | 31.05 | 119,074 |
| 2021-12-03 | 31.10 | 31.10 | 31.10 | 31.10 | 92,904 |
| 2021-12-02 | 30.20 | 31.00 | 30.20 | 31.50 | 266,032 |
| 2021-12-01 | 30.90 | 30.90 | 30.10 | 30.40 | 80,949 |
| 2021-11-30 | 30.80 | 30.80 | 30.10 | 30.25 | 161,005 |
| 2021-11-29 | 29.50 | 30.00 | 29.50 | 30.00 | 172,041 |
| 2021-11-26 | 28.90 | 29.60 | 28.90 | 29.60 | 1,170,741 |
| 2021-11-25 | 29.10 | 29.80 | 29.10 | 29.80 | 237,533 |
| 2021-11-24 | 31.00 | 31.00 | 29.70 | 29.80 | 803,094 |
| 2021-11-23 | 31.20 | 31.20 | 29.00 | 30.00 | 841,453 |
| 2021-11-22 | 32.00 | 32.00 | 31.10 | 31.10 | 396,655 |
| 2021-11-19 | 32.10 | 32.90 | 31.80 | 31.80 | 470,112 |
| 2021-11-18 | 32.00 | 32.25 | 32.00 | 32.25 | 332,392 |
| 2021-11-17 | 32.40 | 32.40 | 31.50 | 32.00 | 310,113 |
| 2021-11-16 | 32.50 | 32.50 | 32.40 | 32.40 | 186,676 |
| 2021-11-15 | 33.20 | 33.30 | 32.20 | 32.20 | 785,242 |
| 2021-11-12 | 32.80 | 33.60 | 32.10 | 33.60 | 544,863 |
| 2021-11-11 | 34.00 | 34.10 | 33.00 | 33.00 | 376,353 |
| 2021-11-10 | 32.50 | 34.50 | 32.50 | 34.00 | 2,743,696 |
| 2021-11-09 | 31.00 | 31.50 | 30.00 | 31.00 | 742,732 |
| 2021-11-08 | 30.00 | 30.40 | 30.00 | 30.30 | 411,904 |
| 2021-11-05 | 30.00 | 30.00 | 29.90 | 29.90 | 380,436 |
| 2021-11-04 | 30.50 | 30.50 | 30.00 | 30.50 | 657,018 |
| 2021-11-03 | 30.00 | 30.50 | 30.00 | 30.30 | 705,634 |
| 2021-11-02 | 27.00 | 30.00 | 27.00 | 30.10 | 1,471,619 |
| 2021-11-01 | 29.40 | 29.40 | 28.00 | 28.55 | 477,574 |
| 2021-10-29 | 27.60 | 28.90 | 27.00 | 28.90 | 2,918,702 |
| 2021-10-28 | 28.00 | 29.20 | 28.00 | 28.00 | 427,656 |
| 2021-10-27 | 28.00 | 29.00 | 28.00 | 28.35 | 364,740 |
| 2021-10-26 | 27.50 | 27.50 | 27.50 | 27.50 | 4,187,590 |
| 2021-10-25 | 27.50 | 27.50 | 27.50 | 27.10 | 129,492 |
| 2021-10-22 | 27.30 | 27.70 | 27.30 | 27.60 | 137,850 |
| 2021-10-21 | 27.60 | 27.60 | 27.35 | 27.35 | 366,782 |
| 2021-10-20 | 27.60 | 27.60 | 27.60 | 27.60 | 407,082 |
| 2021-10-19 | 27.20 | 27.30 | 27.20 | 27.30 | 115,046 |
| 2021-10-18 | 27.30 | 27.30 | 26.90 | 27.20 | 622,677 |
| 2021-10-15 | 27.30 | 27.50 | 27.00 | 27.50 | 1,322,710 |
| 2021-10-14 | 27.00 | 27.00 | 27.00 | 26.60 | 132,688 |
| 2021-10-13 | 26.80 | 27.00 | 26.50 | 26.50 | 415,178 |
| 2021-10-12 | 26.20 | 26.20 | 26.20 | 26.35 | 162,145 |
| 2021-10-11 | 26.05 | 26.55 | 26.05 | 26.55 | 103,606 |
| 2021-10-08 | 26.50 | 27.00 | 25.30 | 26.05 | 238,234 |
| 2021-10-07 | 27.00 | 27.00 | 27.00 | 27.00 | 1,045,532 |
| 2021-10-06 | 25.30 | 26.50 | 25.30 | 26.50 | 241,586 |
| 2021-10-05 | 26.00 | 26.50 | 26.00 | 26.25 | 456,001 |
| 2021-10-04 | 24.20 | 26.00 | 24.20 | 26.00 | 518,884 |
| 2021-10-01 | 25.40 | 25.70 | 25.00 | 25.40 | 526,145 |
| 2021-09-30 | 24.20 | 25.00 | 24.20 | 25.00 | 120,303 |
| 2021-09-29 | 24.90 | 25.00 | 24.00 | 24.00 | 48,299 |
| 2021-09-28 | 24.20 | 25.00 | 24.20 | 24.55 | 95,499 |
| 2021-09-27 | 24.10 | 24.50 | 24.00 | 24.15 | 392,017 |
| 2021-09-24 | 24.60 | 25.90 | 24.50 | 24.60 | 179,505 |
| 2021-09-23 | 24.00 | 26.00 | 24.00 | 24.95 | 376,825 |
| 2021-09-22 | 22.60 | 23.50 | 22.60 | 23.05 | 70,291 |
| 2021-09-21 | 22.60 | 23.50 | 22.60 | 23.20 | 683,139 |
| 2021-09-20 | 23.60 | 23.60 | 22.10 | 22.20 | 371,920 |
| 2021-09-17 | 23.10 | 23.10 | 23.10 | 23.10 | 147,045 |
| 2021-09-16 | 23.50 | 23.50 | 23.50 | 24.00 | 38,718 |
| 2021-09-15 | 24.90 | 24.90 | 24.90 | 24.25 | 260,819 |
| 2021-09-14 | 23.50 | 23.50 | 23.50 | 24.35 | 40,362 |
| 2021-09-13 | 24.60 | 24.60 | 24.60 | 24.10 | 54,018 |
| 2021-09-10 | 24.20 | 24.50 | 24.20 | 24.50 | 29,898 |
| 2021-09-09 | 24.60 | 24.60 | 23.30 | 24.20 | 229,206 |
| 2021-09-08 | 24.50 | 25.90 | 24.50 | 25.25 | 77,210 |
| 2021-09-07 | 25.00 | 25.50 | 24.60 | 25.50 | 198,372 |
| 2021-09-06 | 25.10 | 25.20 | 25.10 | 25.20 | 121,392 |
| 2021-09-03 | 24.20 | 26.00 | 24.20 | 25.55 | 310,382 |
| 2021-09-02 | 23.00 | 25.90 | 23.00 | 25.90 | 652,327 |
| 2021-09-01 | 24.30 | 24.30 | 23.00 | 23.00 | 473,244 |
| 2021-08-31 | 24.00 | 24.00 | 24.00 | 24.85 | 181,628 |
| 2021-08-30 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2021-08-27 | 25.00 | 25.00 | 24.50 | 24.50 | 218,172 |
| 2021-08-26 | 26.00 | 26.10 | 24.50 | 25.00 | 2,133,736 |
| 2021-08-25 | 25.50 | 26.10 | 25.50 | 25.70 | 998,874 |
| 2021-08-24 | 24.00 | 25.00 | 23.50 | 25.10 | 2,717,647 |
| 2021-08-23 | 23.00 | 24.20 | 22.50 | 23.95 | 3,089,175 |
| 2021-08-20 | 19.05 | 19.65 | 18.95 | 19.50 | 204,230 |
| 2021-08-19 | 19.25 | 19.25 | 19.05 | 19.80 | 85,684 |
| 2021-08-18 | 19.50 | 19.50 | 19.50 | 19.75 | 135,692 |
| 2021-08-17 | 19.40 | 19.40 | 19.40 | 19.95 | 152,404 |
| 2021-08-16 | 19.25 | 19.65 | 18.00 | 19.63 | 655,558 |
| 2021-08-13 | 19.50 | 19.50 | 19.00 | 19.63 | 681,171 |
| 2021-08-12 | 19.50 | 20.00 | 19.50 | 20.00 | 1,277,007 |
| 2021-08-11 | 19.75 | 19.75 | 19.50 | 19.50 | 71,936 |
| 2021-08-10 | 20.00 | 20.00 | 19.75 | 19.75 | 156,995 |
| 2021-08-09 | 20.10 | 20.10 | 20.00 | 20.00 | 131,239 |
| 2021-08-06 | 21.00 | 21.00 | 20.40 | 21.20 | 87,353 |
| 2021-08-05 | 20.10 | 20.10 | 20.10 | 20.50 | 188,379 |
| 2021-08-04 | 20.50 | 20.50 | 20.00 | 20.50 | 188,990 |
| 2021-08-03 | 20.50 | 20.50 | 20.50 | 20.95 | 193,491 |
| 2021-08-02 | 21.25 | 21.25 | 21.25 | 21.00 | 155,522 |
| 2021-07-30 | 21.30 | 21.30 | 21.30 | 21.25 | 229,252 |
| 2021-07-29 | 21.00 | 21.90 | 20.80 | 21.90 | 410,942 |
| 2021-07-28 | 20.50 | 21.25 | 20.50 | 21.25 | 185,531 |
| 2021-07-27 | 20.50 | 20.50 | 20.50 | 20.50 | 128,805 |
| 2021-07-26 | 21.20 | 21.20 | 21.20 | 21.25 | 64,281 |
| 2021-07-23 | 21.00 | 21.20 | 20.50 | 21.20 | 487,009 |
| 2021-07-22 | 20.65 | 21.15 | 20.65 | 21.15 | 12,368 |
| 2021-07-21 | 20.50 | 20.50 | 20.30 | 20.65 | 198,970 |
| 2021-07-20 | 21.00 | 21.90 | 20.00 | 20.50 | 812,641 |
| 2021-07-19 | 20.60 | 21.20 | 19.95 | 21.00 | 1,152,062 |
| 2021-07-16 | 24.40 | 24.40 | 21.20 | 21.60 | 1,087,860 |
| 2021-07-15 | 23.00 | 23.60 | 23.00 | 23.25 | 251,190 |
| 2021-07-14 | 24.00 | 24.40 | 23.60 | 23.05 | 142,603 |
| 2021-07-13 | 23.80 | 23.80 | 21.90 | 22.95 | 444,557 |
| 2021-07-12 | 23.30 | 23.30 | 22.50 | 22.50 | 229,597 |
| 2021-07-09 | 22.30 | 23.30 | 22.30 | 23.30 | 235,309 |
| 2021-07-08 | 22.80 | 22.80 | 22.80 | 22.30 | 104,331 |
| 2021-07-07 | 21.10 | 21.10 | 21.10 | 22.25 | 276,912 |
| 2021-07-06 | 21.10 | 21.10 | 21.00 | 21.00 | 174,825 |
| 2021-07-05 | 21.30 | 22.00 | 21.30 | 21.60 | 920,064 |
| 2021-07-02 | 21.90 | 21.90 | 21.90 | 21.55 | 662,225 |
| 2021-07-01 | 22.80 | 22.80 | 22.40 | 22.50 | 93,200 |
| 2021-06-30 | 22.80 | 22.80 | 22.80 | 22.05 | 175,360 |
| 2021-06-29 | 22.10 | 22.10 | 22.00 | 22.50 | 212,096 |
| 2021-06-28 | 22.90 | 22.90 | 22.00 | 22.00 | 338,303 |
| 2021-06-25 | 22.00 | 22.90 | 22.00 | 22.60 | 191,499 |
| 2021-06-24 | 20.60 | 20.60 | 20.50 | 20.50 | 181,338 |
| 2021-06-23 | 21.10 | 21.30 | 21.00 | 20.90 | 410,490 |
| 2021-06-22 | 21.50 | 21.50 | 20.00 | 21.50 | 2,408,645 |
| 2021-06-21 | 22.10 | 22.50 | 22.10 | 22.25 | 402,155 |
| 2021-06-18 | 23.00 | 23.20 | 22.10 | 22.10 | 474,500 |
| 2021-06-17 | 22.70 | 23.00 | 21.60 | 23.25 | 1,897,974 |
| 2021-06-16 | 25.00 | 25.00 | 21.80 | 23.40 | 3,902,824 |
| 2021-06-15 | 26.80 | 26.80 | 25.00 | 25.00 | 74,015 |
| 2021-06-14 | 26.00 | 26.80 | 25.70 | 25.70 | 578,293 |
| 2021-06-11 | 25.90 | 25.90 | 25.90 | 25.50 | 370,213 |
| 2021-06-10 | 25.30 | 25.30 | 25.00 | 25.00 | 325,611 |
| 2021-06-09 | 26.00 | 26.00 | 26.00 | 25.60 | 138,544 |
| 2021-06-08 | 25.10 | 25.10 | 25.10 | 25.45 | 150,058 |
| 2021-06-07 | 26.50 | 26.50 | 26.00 | 25.75 | 291,721 |
| 2021-06-04 | 27.40 | 27.40 | 25.10 | 25.95 | 252,342 |
| 2021-06-03 | 27.20 | 27.20 | 27.20 | 26.75 | 459,212 |
| 2021-06-02 | 27.00 | 27.00 | 26.10 | 26.55 | 612,663 |
| 2021-06-01 | 27.90 | 27.90 | 27.00 | 26.65 | 449,565 |
| 2021-05-28 | 27.50 | 27.50 | 25.20 | 25.70 | 445,810 |
| 2021-05-27 | 27.00 | 27.50 | 26.90 | 27.05 | 282,910 |
| 2021-05-26 | 27.10 | 28.00 | 27.00 | 28.00 | 373,664 |
| 2021-05-25 | 27.50 | 27.60 | 27.50 | 27.50 | 124,999 |
| 2021-05-24 | 27.60 | 27.65 | 27.60 | 27.65 | 225,765 |
| 2021-05-21 | 28.50 | 28.50 | 27.40 | 27.60 | 206,379 |
| 2021-05-20 | 27.80 | 27.80 | 27.00 | 27.25 | 65,881 |
| 2021-05-19 | 28.10 | 28.20 | 28.10 | 28.20 | 704,291 |
| 2021-05-18 | 27.60 | 28.20 | 27.60 | 28.00 | 474,396 |
| 2021-05-17 | 27.30 | 28.90 | 27.30 | 28.55 | 197,583 |
| 2021-05-14 | 29.00 | 29.00 | 28.10 | 28.50 | 771,009 |
| 2021-05-13 | 27.00 | 28.50 | 27.00 | 27.60 | 641,932 |
| 2021-05-12 | 26.80 | 26.80 | 26.60 | 27.00 | 652,160 |
| 2021-05-11 | 26.00 | 26.70 | 26.00 | 26.30 | 321,300 |
| 2021-05-10 | 25.00 | 27.00 | 24.80 | 27.00 | 529,414 |
| 2021-05-07 | 25.00 | 25.00 | 25.00 | 24.10 | 157,219 |
| 2021-05-06 | 24.50 | 26.00 | 23.80 | 25.00 | 456,562 |
| 2021-05-05 | 24.90 | 25.50 | 24.60 | 24.95 | 550,184 |
| 2021-05-04 | 25.00 | 25.60 | 24.80 | 24.65 | 1,854,951 |
| 2021-04-30 | 24.90 | 24.90 | 24.00 | 24.90 | 558,548 |
| 2021-04-29 | 24.00 | 24.90 | 23.90 | 24.40 | 506,189 |
| 2021-04-28 | 23.00 | 24.00 | 22.40 | 23.85 | 2,771,016 |
| 2021-04-27 | 21.40 | 22.60 | 21.40 | 22.00 | 2,276,569 |
| 2021-04-26 | 22.00 | 22.00 | 21.80 | 22.40 | 247,721 |
| 2021-04-23 | 21.90 | 21.90 | 21.90 | 22.20 | 282,918 |
| 2021-04-22 | 22.00 | 22.00 | 21.60 | 22.55 | 256,480 |
| 2021-04-21 | 22.50 | 22.50 | 22.00 | 22.75 | 96,324 |
| 2021-04-20 | 21.50 | 22.10 | 21.50 | 22.90 | 272,821 |
| 2021-04-19 | 22.30 | 23.40 | 22.30 | 22.40 | 616,586 |
| 2021-04-16 | 24.00 | 24.00 | 22.10 | 21.90 | 735,435 |
| 2021-04-15 | 22.00 | 23.80 | 22.00 | 23.10 | 481,020 |
| 2021-04-14 | 21.80 | 23.00 | 21.40 | 23.10 | 1,194,974 |
| 2021-04-13 | 20.60 | 21.00 | 20.60 | 21.80 | 109,960 |
| 2021-04-12 | 20.60 | 21.00 | 20.50 | 21.00 | 219,115 |
| 2021-04-09 | 20.00 | 20.00 | 20.00 | 20.85 | 77,249 |
| 2021-04-08 | 20.30 | 20.40 | 19.65 | 20.00 | 484,756 |
| 2021-04-07 | 21.80 | 21.80 | 19.25 | 20.30 | 1,034,571 |
| 2021-04-06 | 21.20 | 21.90 | 21.00 | 21.50 | 809,539 |
| 2021-04-01 | 22.00 | 22.00 | 21.20 | 21.60 | 70,045 |
| 2021-03-31 | 21.20 | 21.80 | 21.20 | 21.60 | 78,840 |
| 2021-03-30 | 21.40 | 21.40 | 21.20 | 21.20 | 187,363 |
| 2021-03-29 | 21.20 | 21.20 | 21.20 | 21.20 | 39,458 |
| 2021-03-26 | 21.20 | 22.40 | 21.20 | 21.80 | 302,139 |
| 2021-03-25 | 22.80 | 22.80 | 22.80 | 21.90 | 255,218 |
| 2021-03-24 | 22.40 | 22.80 | 21.20 | 22.30 | 406,442 |
| 2021-03-23 | 23.00 | 23.60 | 22.60 | 23.20 | 400,522 |
| 2021-03-22 | 23.20 | 24.40 | 23.20 | 23.90 | 683,768 |
| 2021-03-19 | 25.00 | 25.40 | 23.20 | 23.40 | 1,203,484 |
| 2021-03-18 | 22.60 | 25.00 | 22.60 | 24.40 | 1,009,184 |
| 2021-03-17 | 24.00 | 24.00 | 22.20 | 23.00 | 264,984 |
| 2021-03-16 | 21.80 | 23.00 | 21.80 | 23.00 | 693,749 |
| 2021-03-15 | 22.00 | 22.00 | 21.00 | 21.50 | 725,791 |
| 2021-03-12 | 19.10 | 21.80 | 19.10 | 21.20 | 666,541 |
| 2021-03-11 | 20.00 | 20.40 | 20.00 | 19.80 | 197,843 |
| 2021-03-10 | 19.60 | 19.60 | 19.55 | 19.55 | 27,362 |
| 2021-03-09 | 20.00 | 20.00 | 19.10 | 19.60 | 292,260 |
| 2021-03-08 | 19.80 | 20.50 | 19.80 | 20.50 | 62,674 |
| 2021-03-05 | 19.10 | 20.20 | 19.00 | 19.80 | 443,296 |
| 2021-03-04 | 21.00 | 21.00 | 20.80 | 20.00 | 784,843 |
| 2021-03-03 | 19.30 | 20.80 | 19.30 | 20.10 | 4,578,956 |
| 2021-03-02 | 19.60 | 20.60 | 19.00 | 19.55 | 606,735 |
| 2021-03-01 | 18.60 | 20.20 | 18.60 | 20.30 | 396,198 |
| 2021-02-26 | 18.50 | 20.00 | 18.20 | 19.00 | 720,647 |
| 2021-02-25 | 19.90 | 22.00 | 19.50 | 19.50 | 1,382,943 |
| 2021-02-24 | 19.50 | 20.20 | 18.50 | 19.55 | 6,261,363 |
| 2021-02-23 | 18.10 | 19.50 | 17.10 | 19.05 | 2,481,421 |
| 2021-02-22 | 14.70 | 17.50 | 14.70 | 17.20 | 10,461,477 |
| 2021-02-19 | 15.10 | 15.80 | 15.10 | 15.55 | 1,061,361 |
| 2021-02-18 | 15.10 | 16.40 | 14.90 | 15.55 | 5,439,215 |
| 2021-02-17 | 14.90 | 14.90 | 14.90 | 14.50 | 934,160 |
| 2021-02-16 | 14.90 | 14.90 | 14.90 | 14.50 | 1,149,718 |
| 2021-02-15 | 14.60 | 14.60 | 14.60 | 14.60 | 145,420 |
| 2021-02-12 | 14.20 | 14.20 | 14.20 | 14.60 | 195,706 |
| 2021-02-11 | 14.80 | 14.80 | 14.20 | 14.60 | 480,937 |
| 2021-02-10 | 14.60 | 14.60 | 14.40 | 14.70 | 2,316,872 |
| 2021-02-09 | 14.20 | 14.20 | 14.20 | 14.60 | 268,580 |
| 2021-02-08 | 14.80 | 14.80 | 14.80 | 14.60 | 387,618 |
| 2021-02-05 | 14.80 | 14.80 | 14.20 | 14.65 | 250,403 |
| 2021-02-04 | 14.00 | 14.80 | 14.00 | 14.40 | 30,729,851 |
| 2021-02-03 | 14.00 | 14.00 | 13.90 | 14.05 | 77,768 |
| 2021-02-02 | 14.90 | 14.90 | 14.00 | 14.15 | 133,548 |
| 2021-02-01 | 14.25 | 14.25 | 14.25 | 14.25 | 63,639 |
| 2021-01-29 | 14.80 | 14.80 | 14.00 | 14.25 | 967,935 |
| 2021-01-28 | 14.00 | 14.40 | 14.00 | 14.15 | 471,536 |
| 2021-01-27 | 14.90 | 14.90 | 14.00 | 14.25 | 328,369 |
| 2021-01-26 | 14.25 | 14.25 | 14.25 | 14.25 | 950,568 |
| 2021-01-25 | 14.10 | 14.10 | 14.00 | 14.25 | 465,441 |
| 2021-01-22 | 14.10 | 14.90 | 14.00 | 14.25 | 62,646 |
| 2021-01-21 | 14.90 | 14.90 | 14.10 | 14.50 | 93,039 |
| 2021-01-20 | 14.10 | 14.10 | 14.10 | 14.50 | 153,193 |
| 2021-01-19 | 14.10 | 14.10 | 14.10 | 14.55 | 195,119 |
| 2021-01-18 | 14.10 | 14.30 | 14.10 | 14.45 | 135,760 |
| 2021-01-15 | 15.00 | 15.00 | 14.50 | 14.50 | 809,337 |
| 2021-01-14 | 14.00 | 14.80 | 13.80 | 14.60 | 830,790 |
| 2021-01-13 | 13.50 | 14.00 | 13.10 | 13.75 | 4,634,074 |
| 2021-01-12 | 12.10 | 12.40 | 12.10 | 12.55 | 264,392 |
| 2021-01-11 | 12.00 | 12.40 | 12.00 | 12.35 | 101,631 |
| 2021-01-08 | 12.20 | 12.20 | 12.20 | 12.45 | 363,504 |
| 2021-01-07 | 13.40 | 13.40 | 12.10 | 12.30 | 562,795 |
| 2021-01-06 | 13.00 | 13.10 | 12.20 | 12.70 | 107,388 |
| 2021-01-05 | 12.80 | 12.80 | 12.20 | 12.45 | 523,213 |
| 2021-01-04 | 12.00 | 12.20 | 12.00 | 12.10 | 241,129 |
| 2020-12-31 | 13.00 | 13.00 | 12.00 | 12.65 | 51,748 |
| 2020-12-30 | 12.55 | 12.55 | 12.55 | 12.35 | 28,580 |
| 2020-12-29 | 13.30 | 13.30 | 13.30 | 12.55 | 358,727 |
| 2020-12-24 | 11.60 | 13.00 | 11.60 | 13.00 | 58,716 |
| 2020-12-23 | 11.95 | 11.95 | 11.95 | 11.75 | 38,348 |
| 2020-12-22 | 11.70 | 11.70 | 11.60 | 11.95 | 87,754 |
| 2020-12-21 | 12.20 | 12.20 | 11.60 | 11.90 | 290,514 |
| 2020-12-18 | 12.20 | 12.40 | 12.20 | 12.50 | 543,726 |
| 2020-12-17 | 12.55 | 12.55 | 12.50 | 12.50 | 61,500 |
| 2020-12-16 | 12.40 | 12.40 | 12.40 | 12.55 | 105,198 |
| 2020-12-15 | 13.20 | 13.20 | 13.20 | 12.65 | 433,305 |
| 2020-12-14 | 12.20 | 12.60 | 12.20 | 12.55 | 227,636 |
| 2020-12-11 | 13.60 | 13.60 | 12.50 | 12.75 | 150,151 |
| 2020-12-10 | 12.50 | 12.50 | 12.50 | 12.90 | 931,392 |
| 2020-12-09 | 12.70 | 12.70 | 12.50 | 12.90 | 26,315 |
| 2020-12-08 | 12.80 | 12.80 | 12.80 | 13.00 | 42,749 |