Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-15 | 8.55 | 9.00 | 8.55 | 8.80 | 155,004 |
| 2026-04-14 | 9.00 | 9.06 | 8.99 | 9.00 | 686,090 |
| 2026-04-13 | 8.41 | 9.00 | 8.41 | 9.00 | 367,506 |
| 2026-04-10 | 8.80 | 8.80 | 8.24 | 8.60 | 820,947 |
| 2026-04-09 | 8.60 | 8.60 | 8.60 | 8.60 | 542,975 |
| 2026-04-08 | 8.90 | 8.90 | 8.50 | 8.50 | 243,715 |
| 2026-04-07 | 8.50 | 8.53 | 8.26 | 8.53 | 143,100 |
| 2026-04-06 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
| 2026-04-03 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
| 2026-04-02 | 8.35 | 8.50 | 8.30 | 8.45 | 832,631 |
| 2026-04-01 | 8.08 | 9.00 | 8.08 | 8.50 | 752,840 |
| 2026-03-31 | 8.89 | 8.89 | 8.07 | 8.50 | 641,941 |
| 2026-03-30 | 8.40 | 8.47 | 8.25 | 8.47 | 1,582,506 |
| 2026-03-27 | 8.76 | 9.00 | 8.50 | 8.68 | 1,088,117 |
| 2026-03-26 | 8.93 | 9.30 | 8.78 | 9.30 | 1,037,055 |
| 2026-03-25 | 8.90 | 9.34 | 8.90 | 9.12 | 509,955 |
| 2026-03-24 | 8.37 | 8.95 | 8.37 | 8.95 | 915,597 |
| 2026-03-23 | 8.17 | 8.64 | 7.98 | 7.98 | 866,110 |
| 2026-03-20 | 7.53 | 8.34 | 7.53 | 8.34 | 1,997,169 |
| 2026-03-19 | 7.78 | 7.95 | 7.52 | 7.52 | 1,818,365 |
| 2026-03-18 | 7.90 | 7.91 | 7.80 | 7.85 | 2,779,830 |
| 2026-03-17 | 8.30 | 8.30 | 8.01 | 8.03 | 672,097 |
| 2026-03-16 | 8.00 | 8.21 | 8.00 | 8.12 | 5,771,456 |
| 2026-03-13 | 7.87 | 8.12 | 7.50 | 8.06 | 1,753,505 |
| 2026-03-12 | 8.20 | 8.20 | 7.90 | 7.97 | 1,415,045 |
| 2026-03-11 | 8.50 | 8.79 | 8.14 | 8.20 | 839,905 |
| 2026-03-10 | 9.00 | 9.00 | 8.50 | 8.56 | 2,558,134 |
| 2026-03-09 | 9.00 | 9.30 | 9.00 | 9.30 | 559,676 |
| 2026-03-06 | 9.50 | 9.50 | 9.20 | 9.28 | 252,651 |
| 2026-03-05 | 9.12 | 9.90 | 9.12 | 9.90 | 514,548 |
| 2026-03-04 | 9.65 | 9.71 | 9.40 | 9.60 | 836,461 |
| 2026-03-03 | 9.73 | 9.98 | 9.65 | 9.70 | 278,565 |
| 2026-03-02 | 10.00 | 10.08 | 9.70 | 9.93 | 494,641 |
| 2026-02-27 | 10.00 | 10.60 | 9.60 | 10.00 | 1,346,879 |
| 2026-02-26 | 10.10 | 10.46 | 10.10 | 10.20 | 240,904 |
| 2026-02-25 | 10.60 | 10.60 | 10.02 | 10.04 | 494,713 |
| 2026-02-24 | 10.60 | 10.60 | 10.08 | 10.60 | 640,178 |
| 2026-02-23 | 10.30 | 10.30 | 10.00 | 10.10 | 543,214 |
| 2026-02-20 | 10.64 | 10.64 | 10.00 | 10.28 | 724,182 |
| 2026-02-19 | 10.00 | 10.30 | 9.89 | 10.30 | 10,722,261 |
| 2026-02-18 | 9.99 | 9.99 | 9.70 | 9.73 | 5,659,409 |
| 2026-02-17 | 10.00 | 10.00 | 9.78 | 9.80 | 185,167 |
| 2026-02-16 | 10.22 | 10.22 | 9.68 | 9.68 | 916,611 |
| 2026-02-13 | 9.34 | 10.00 | 9.34 | 10.00 | 491,163 |
| 2026-02-12 | 9.48 | 9.83 | 9.48 | 9.83 | 758,787 |
| 2026-02-11 | 9.66 | 9.95 | 9.03 | 9.03 | 1,707,633 |
| 2026-02-10 | 9.99 | 9.99 | 9.64 | 9.64 | 507,606 |
| 2026-02-09 | 9.69 | 10.06 | 9.64 | 9.75 | 1,359,839 |
| 2026-02-06 | 10.00 | 10.00 | 9.64 | 9.64 | 376,868 |
| 2026-02-05 | 9.69 | 10.42 | 9.69 | 10.00 | 387,295 |
| 2026-02-04 | 9.52 | 9.98 | 9.29 | 9.68 | 1,037,730 |
| 2026-02-03 | 10.28 | 10.28 | 9.80 | 10.02 | 1,059,343 |
| 2026-02-02 | 9.85 | 9.98 | 9.67 | 9.80 | 1,531,414 |
| 2026-01-30 | 9.70 | 9.99 | 9.69 | 9.69 | 114,470 |
| 2026-01-29 | 9.51 | 9.72 | 9.51 | 9.54 | 233,090 |
| 2026-01-28 | 10.14 | 10.14 | 9.50 | 9.50 | 159,668 |
| 2026-01-27 | 9.84 | 9.84 | 9.68 | 9.68 | 15,785,874 |
| 2026-01-26 | 9.90 | 9.90 | 9.60 | 9.60 | 1,003,022 |
| 2026-01-23 | 10.48 | 10.48 | 9.99 | 10.10 | 1,150,851 |
| 2026-01-22 | 9.40 | 10.00 | 9.40 | 10.00 | 920,688 |
| 2026-01-21 | 9.65 | 9.65 | 9.65 | 9.65 | 235,689 |
| 2026-01-20 | 9.80 | 9.80 | 9.30 | 9.30 | 1,531,165 |
| 2026-01-19 | 9.70 | 9.90 | 9.65 | 9.65 | 2,790,054 |
| 2026-01-16 | 9.99 | 9.99 | 9.85 | 9.85 | 565,228 |
| 2026-01-15 | 10.22 | 10.22 | 9.87 | 9.87 | 1,231,029 |
| 2026-01-14 | 9.91 | 10.38 | 9.90 | 10.02 | 2,586,923 |
| 2026-01-13 | 9.90 | 9.90 | 9.51 | 9.80 | 2,104,956 |
| 2026-01-12 | 10.04 | 10.04 | 9.65 | 9.65 | 757,093 |
| 2026-01-09 | 9.90 | 9.99 | 9.60 | 9.67 | 749,262 |
| 2026-01-08 | 9.91 | 10.00 | 9.84 | 9.89 | 325,983 |
| 2026-01-07 | 10.18 | 10.18 | 9.94 | 9.94 | 551,320 |
| 2026-01-06 | 9.75 | 10.20 | 9.75 | 10.20 | 587,426 |
| 2026-01-05 | 10.36 | 10.56 | 9.74 | 9.74 | 791,153 |
| 2026-01-02 | 10.00 | 10.48 | 10.00 | 10.32 | 934,752 |
| 2026-01-01 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
| 2025-12-31 | 10.18 | 10.24 | 9.91 | 10.04 | 131,168 |
| 2025-12-30 | 10.00 | 10.04 | 9.90 | 9.90 | 191,060 |
| 2025-12-29 | 9.90 | 10.16 | 9.90 | 10.12 | 580,111 |
| 2025-12-26 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
| 2025-12-25 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
| 2025-12-24 | 9.90 | 9.90 | 9.90 | 9.90 | 624 |
| 2025-12-23 | 10.06 | 10.52 | 10.00 | 10.02 | 563,956 |
| 2025-12-22 | 10.08 | 10.20 | 9.90 | 10.20 | 183,974 |
| 2025-12-19 | 10.18 | 10.38 | 10.00 | 10.08 | 2,436,131 |
| 2025-12-18 | 10.20 | 10.20 | 9.87 | 10.06 | 291,478 |
| 2025-12-17 | 9.97 | 10.14 | 9.81 | 10.00 | 2,233,284 |
| 2025-12-16 | 9.60 | 9.81 | 9.38 | 9.81 | 627,530 |
| 2025-12-15 | 9.40 | 9.60 | 9.37 | 9.60 | 8,104,470 |
| 2025-12-12 | 9.60 | 9.60 | 9.38 | 9.38 | 760,298 |
| 2025-12-11 | 9.46 | 9.60 | 9.08 | 9.08 | 1,222,555 |
| 2025-12-10 | 9.40 | 9.63 | 9.01 | 9.01 | 276,207 |
| 2025-12-09 | 9.46 | 9.50 | 9.40 | 9.40 | 731,941 |
| 2025-12-08 | 9.76 | 9.76 | 9.35 | 9.45 | 1,506,494 |
| 2025-12-05 | 9.30 | 9.40 | 9.30 | 9.30 | 263,766 |
| 2025-12-04 | 9.25 | 9.42 | 9.25 | 9.30 | 402,289 |
| 2025-12-03 | 9.04 | 9.50 | 9.04 | 9.34 | 1,027,379 |
| 2025-12-02 | 9.42 | 9.42 | 9.20 | 9.25 | 296,035 |
| 2025-12-01 | 9.23 | 9.27 | 9.20 | 9.21 | 194,175 |
| 2025-11-28 | 9.57 | 9.59 | 9.10 | 9.30 | 1,327,518 |
| 2025-11-27 | 9.00 | 9.21 | 9.00 | 9.13 | 1,462,176 |
| 2025-11-26 | 8.70 | 9.05 | 8.70 | 8.94 | 400,869 |
| 2025-11-25 | 8.80 | 8.90 | 8.70 | 8.90 | 484,132 |
| 2025-11-24 | 8.99 | 9.00 | 8.64 | 8.70 | 326,171 |
| 2025-11-21 | 8.99 | 9.00 | 8.60 | 8.76 | 255,273 |
| 2025-11-20 | 8.70 | 8.99 | 8.65 | 8.67 | 790,286 |
| 2025-11-19 | 8.60 | 9.00 | 8.60 | 8.70 | 215,446 |
| 2025-11-18 | 8.80 | 8.82 | 8.61 | 8.61 | 478,693 |
| 2025-11-17 | 8.80 | 8.99 | 8.80 | 8.99 | 938,284 |
| 2025-11-14 | 9.00 | 9.00 | 8.28 | 8.71 | 714,008 |
| 2025-11-13 | 8.90 | 8.99 | 8.50 | 8.50 | 285,095 |
| 2025-11-12 | 8.75 | 8.98 | 8.69 | 8.87 | 644,812 |
| 2025-11-11 | 8.70 | 8.90 | 8.66 | 8.66 | 1,422,898 |
| 2025-11-10 | 8.85 | 8.87 | 8.71 | 8.71 | 1,176,699 |
| 2025-11-07 | 9.10 | 9.10 | 8.87 | 8.87 | 476,464 |
| 2025-11-06 | 9.35 | 9.35 | 9.06 | 9.06 | 165,744 |
| 2025-11-05 | 8.80 | 9.20 | 8.80 | 8.91 | 1,769,102 |
| 2025-11-04 | 9.74 | 9.74 | 9.11 | 9.11 | 870,420 |
| 2025-11-03 | 9.40 | 9.53 | 9.01 | 9.28 | 408,418 |
| 2025-10-31 | 8.59 | 9.12 | 8.59 | 9.00 | 878,974 |
| 2025-10-30 | 9.20 | 9.20 | 9.04 | 9.04 | 1,258,818 |
| 2025-10-29 | 9.14 | 9.36 | 9.14 | 9.23 | 755,623 |
| 2025-10-28 | 8.69 | 9.40 | 8.69 | 9.17 | 1,537,680 |
| 2025-10-27 | 8.81 | 9.51 | 8.81 | 9.14 | 2,982,112 |
| 2025-10-24 | 8.76 | 9.30 | 8.76 | 9.00 | 9,845,782 |
| 2025-10-23 | 8.50 | 9.00 | 8.50 | 8.91 | 3,194,382 |
| 2025-10-22 | 8.50 | 9.00 | 8.50 | 8.59 | 2,043,807 |
| 2025-10-21 | 8.52 | 8.70 | 8.50 | 8.50 | 1,615,116 |
| 2025-10-20 | 8.80 | 9.00 | 8.66 | 8.66 | 1,293,147 |
| 2025-10-17 | 9.00 | 9.10 | 8.94 | 9.03 | 1,547,896 |
| 2025-10-16 | 9.10 | 9.19 | 9.02 | 9.08 | 758,180 |
| 2025-10-15 | 9.00 | 9.41 | 9.00 | 9.05 | 1,037,295 |
| 2025-10-14 | 9.10 | 9.10 | 8.93 | 9.00 | 2,317,691 |
| 2025-10-13 | 9.25 | 9.25 | 9.10 | 9.15 | 1,069,873 |
| 2025-10-10 | 9.30 | 9.33 | 9.20 | 9.20 | 459,834 |
| 2025-10-09 | 9.34 | 9.35 | 9.34 | 9.35 | 568,411 |
| 2025-10-08 | 9.25 | 9.35 | 9.20 | 9.35 | 1,493,042 |
| 2025-10-07 | 9.40 | 9.40 | 9.25 | 9.30 | 1,312,423 |
| 2025-10-06 | 9.04 | 9.46 | 9.04 | 9.46 | 350,254 |
| 2025-10-03 | 9.37 | 9.43 | 9.30 | 9.31 | 3,004,528 |
| 2025-10-02 | 9.45 | 9.64 | 9.44 | 9.52 | 1,791,456 |
| 2025-10-01 | 10.00 | 10.00 | 9.41 | 9.43 | 320,046 |
| 2025-09-30 | 9.50 | 9.50 | 9.50 | 9.50 | 636,997 |
| 2025-09-29 | 9.53 | 9.53 | 9.31 | 9.31 | 366,102 |
| 2025-09-26 | 9.75 | 9.75 | 9.33 | 9.33 | 829,511 |
| 2025-09-25 | 9.30 | 10.80 | 9.30 | 9.72 | 1,761,574 |
| 2025-09-24 | 9.45 | 9.74 | 9.31 | 9.74 | 5,146,049 |
| 2025-09-23 | 9.30 | 9.65 | 9.30 | 9.58 | 576,135 |
| 2025-09-22 | 9.33 | 9.71 | 9.33 | 9.71 | 498,918 |
| 2025-09-19 | 9.30 | 9.72 | 9.30 | 9.36 | 914,117 |
| 2025-09-18 | 9.70 | 9.76 | 9.70 | 9.73 | 206,658 |
| 2025-09-17 | 9.70 | 9.75 | 9.61 | 9.61 | 314,066 |
| 2025-09-16 | 9.32 | 9.75 | 9.32 | 9.75 | 231,968 |
| 2025-09-15 | 9.71 | 9.80 | 9.64 | 9.75 | 1,059,729 |
| 2025-09-12 | 9.50 | 9.50 | 9.33 | 9.35 | 261,794 |
| 2025-09-11 | 9.61 | 9.92 | 9.36 | 9.36 | 772,629 |
| 2025-09-10 | 9.62 | 9.66 | 9.57 | 9.62 | 295,373 |
| 2025-09-09 | 9.75 | 9.76 | 9.33 | 9.38 | 439,057 |
| 2025-09-08 | 9.75 | 9.76 | 9.69 | 9.75 | 1,689,973 |
| 2025-09-05 | 9.75 | 9.86 | 9.68 | 9.74 | 1,039,169 |
| 2025-09-04 | 9.76 | 9.85 | 9.70 | 9.75 | 3,823,377 |
| 2025-09-03 | 10.08 | 10.08 | 9.75 | 9.82 | 3,265,414 |
| 2025-09-02 | 10.26 | 10.26 | 10.20 | 10.20 | 1,042,657 |
| 2025-09-01 | 10.68 | 10.68 | 10.34 | 10.34 | 555,805 |
| 2025-08-29 | 10.92 | 10.98 | 10.50 | 10.50 | 4,349,975 |
| 2025-08-28 | 10.50 | 12.00 | 10.50 | 12.00 | 182,064 |
| 2025-08-27 | 11.00 | 11.00 | 10.86 | 10.92 | 920,674 |
| 2025-08-26 | 12.00 | 12.00 | 10.92 | 11.00 | 604,765 |
| 2025-08-25 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
| 2025-08-22 | 11.20 | 11.40 | 11.04 | 11.10 | 577,427 |
| 2025-08-21 | 11.20 | 11.20 | 11.00 | 11.00 | 591,824 |
| 2025-08-20 | 11.40 | 11.40 | 11.18 | 11.40 | 266,057 |
| 2025-08-19 | 11.50 | 11.60 | 11.30 | 11.30 | 602,153 |
| 2025-08-18 | 12.00 | 12.00 | 11.40 | 11.58 | 309,146 |
| 2025-08-15 | 11.80 | 11.98 | 11.40 | 11.48 | 895,497 |
| 2025-08-14 | 11.80 | 11.80 | 11.46 | 11.46 | 1,148,062 |
| 2025-08-13 | 11.70 | 11.80 | 11.30 | 11.72 | 3,513,956 |
| 2025-08-12 | 11.98 | 12.10 | 11.70 | 11.70 | 965,457 |
| 2025-08-11 | 12.06 | 12.06 | 11.74 | 12.00 | 718,447 |
| 2025-08-08 | 12.32 | 12.42 | 12.06 | 12.28 | 1,072,163 |
| 2025-08-07 | 12.66 | 12.66 | 12.06 | 12.06 | 290,032 |
| 2025-08-06 | 12.50 | 12.50 | 12.50 | 12.50 | 983,460 |
| 2025-08-05 | 13.12 | 13.12 | 12.50 | 12.70 | 4,088,484 |
| 2025-08-04 | 13.20 | 14.20 | 13.20 | 13.58 | 352,729 |
| 2025-08-01 | 14.20 | 14.20 | 14.00 | 14.00 | 225,525 |
| 2025-07-31 | 14.20 | 14.20 | 14.00 | 14.20 | 609,408 |
| 2025-07-30 | 14.22 | 14.24 | 14.00 | 14.20 | 1,022,764 |
| 2025-07-29 | 15.30 | 15.30 | 14.00 | 14.36 | 324,958 |
| 2025-07-28 | 14.06 | 14.40 | 14.06 | 14.40 | 324,616 |
| 2025-07-25 | 14.12 | 14.50 | 14.10 | 14.38 | 661,575 |
| 2025-07-24 | 13.86 | 14.40 | 13.80 | 14.40 | 453,623 |
| 2025-07-23 | 14.00 | 14.40 | 13.82 | 13.90 | 1,091,722 |
| 2025-07-22 | 14.50 | 14.70 | 14.50 | 14.50 | 256,272 |
| 2025-07-21 | 14.60 | 15.02 | 14.60 | 14.76 | 152,475 |
| 2025-07-18 | 15.22 | 15.22 | 14.90 | 15.20 | 330,387 |
| 2025-07-17 | 15.50 | 15.50 | 14.60 | 14.60 | 1,202,646 |
| 2025-07-16 | 15.04 | 15.06 | 14.92 | 15.02 | 346,249 |
| 2025-07-15 | 16.68 | 16.68 | 15.14 | 15.30 | 911,267 |
| 2025-07-14 | 15.50 | 16.00 | 15.16 | 15.16 | 694,809 |
| 2025-07-11 | 15.40 | 15.80 | 15.28 | 15.80 | 668,129 |
| 2025-07-10 | 15.20 | 16.00 | 14.94 | 15.20 | 1,606,926 |
| 2025-07-09 | 15.50 | 15.84 | 14.72 | 15.00 | 3,287,795 |
| 2025-07-08 | 14.00 | 15.50 | 14.00 | 15.38 | 29,536,227 |
| 2025-07-07 | 15.00 | 15.04 | 14.50 | 14.50 | 535,114 |
| 2025-07-04 | 15.00 | 15.00 | 14.04 | 15.00 | 120,561 |
| 2025-07-03 | 15.70 | 15.70 | 14.20 | 14.20 | 2,048,360 |
| 2025-07-02 | 15.50 | 15.50 | 14.02 | 14.22 | 306,206 |
| 2025-07-01 | 15.18 | 15.28 | 15.00 | 15.00 | 345,074 |
| 2025-06-30 | 15.54 | 15.54 | 15.00 | 15.52 | 137,045 |
| 2025-06-27 | 14.82 | 15.56 | 14.82 | 15.56 | 273,832 |
| 2025-06-26 | 15.00 | 15.20 | 15.00 | 15.20 | 446,414 |
| 2025-06-25 | 14.80 | 14.86 | 14.80 | 14.86 | 328,209 |
| 2025-06-24 | 14.94 | 15.20 | 14.94 | 15.20 | 134,051 |
| 2025-06-23 | 15.20 | 15.20 | 15.00 | 15.20 | 265,393 |
| 2025-06-20 | 15.00 | 15.56 | 15.00 | 15.56 | 572,284 |
| 2025-06-19 | 15.00 | 15.80 | 15.00 | 15.80 | 158,961 |
| 2025-06-18 | 15.00 | 15.98 | 15.00 | 15.74 | 583,072 |
| 2025-06-17 | 14.70 | 16.00 | 14.70 | 16.00 | 689,650 |
| 2025-06-16 | 13.56 | 14.68 | 13.56 | 14.68 | 337,223 |
| 2025-06-13 | 14.86 | 15.10 | 14.86 | 15.10 | 870,444 |
| 2025-06-12 | 14.00 | 14.30 | 14.00 | 14.22 | 378,807 |
| 2025-06-11 | 14.30 | 14.98 | 14.30 | 14.98 | 255,747 |
| 2025-06-10 | 14.30 | 14.70 | 14.30 | 14.36 | 823,123 |
| 2025-06-09 | 14.00 | 15.00 | 13.76 | 15.00 | 2,097,951 |
| 2025-06-06 | 14.00 | 14.90 | 14.00 | 14.28 | 173,424 |
| 2025-06-05 | 15.00 | 15.00 | 14.26 | 14.28 | 136,394 |
| 2025-06-04 | 14.00 | 14.88 | 14.00 | 14.56 | 520,843 |
| 2025-06-03 | 15.30 | 15.30 | 14.08 | 14.08 | 399,010 |
| 2025-06-02 | 15.08 | 15.08 | 14.72 | 15.00 | 244,480 |
| 2025-05-30 | 16.18 | 16.18 | 15.10 | 15.10 | 224,144 |
| 2025-05-29 | 15.50 | 15.50 | 14.72 | 14.72 | 132,275 |
| 2025-05-28 | 15.68 | 15.72 | 15.06 | 15.40 | 538,156 |
| 2025-05-27 | 15.28 | 15.28 | 14.62 | 14.62 | 902,213 |
| 2025-05-26 | 15.10 | 15.10 | 15.10 | 15.10 | 0 |
| 2025-05-23 | 15.70 | 15.70 | 15.10 | 15.10 | 428,825 |
| 2025-05-22 | 15.06 | 15.36 | 15.06 | 15.36 | 607,016 |
| 2025-05-21 | 15.40 | 15.60 | 14.82 | 14.82 | 236,948 |
| 2025-05-20 | 15.12 | 15.70 | 15.12 | 15.30 | 210,902 |
| 2025-05-19 | 16.20 | 16.20 | 14.90 | 15.46 | 989,664 |
| 2025-05-16 | 15.68 | 16.36 | 15.68 | 16.00 | 197,569 |
| 2025-05-15 | 16.56 | 16.56 | 15.94 | 15.94 | 996,072 |
| 2025-05-14 | 16.00 | 16.90 | 16.00 | 16.00 | 681,918 |
| 2025-05-13 | 16.56 | 16.74 | 16.18 | 16.18 | 430,339 |
| 2025-05-12 | 17.00 | 17.00 | 16.02 | 16.30 | 1,382,871 |
| 2025-05-09 | 16.88 | 16.88 | 15.10 | 16.10 | 3,629,292 |
| 2025-05-08 | 16.00 | 18.00 | 15.56 | 18.00 | 1,914,845 |
| 2025-05-07 | 16.00 | 16.00 | 15.20 | 15.84 | 539,757 |
| 2025-05-06 | 15.94 | 15.98 | 15.00 | 15.78 | 659,177 |
| 2025-05-05 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
| 2025-05-02 | 15.50 | 15.50 | 14.92 | 15.00 | 515,342 |
| 2025-05-01 | 15.60 | 15.96 | 15.48 | 15.90 | 522,985 |
| 2025-04-30 | 14.36 | 15.56 | 14.30 | 15.56 | 1,431,165 |
| 2025-04-29 | 13.98 | 14.68 | 13.98 | 14.40 | 980,896 |
| 2025-04-28 | 15.00 | 15.00 | 13.66 | 13.66 | 1,209,229 |
| 2025-04-25 | 13.70 | 13.98 | 13.44 | 13.76 | 826,049 |
| 2025-04-24 | 14.00 | 14.00 | 13.46 | 13.46 | 961,553 |
| 2025-04-23 | 12.86 | 13.50 | 12.62 | 13.32 | 532,435 |
| 2025-04-22 | 12.50 | 12.82 | 12.50 | 12.58 | 523,818 |
| 2025-04-21 | 12.76 | 12.76 | 12.76 | 12.76 | 0 |
| 2025-04-18 | 12.76 | 12.76 | 12.76 | 12.76 | 0 |
| 2025-04-17 | 12.88 | 12.88 | 12.52 | 12.76 | 539,477 |
| 2025-04-16 | 12.78 | 12.88 | 12.54 | 12.70 | 575,879 |
| 2025-04-15 | 11.32 | 12.88 | 11.32 | 12.88 | 714,638 |
| 2025-04-14 | 12.00 | 12.00 | 11.56 | 11.70 | 254,315 |
| 2025-04-11 | 10.50 | 11.32 | 10.48 | 11.10 | 4,375,035 |
| 2025-04-10 | 11.70 | 11.70 | 10.66 | 10.66 | 2,510,374 |
| 2025-04-09 | 11.62 | 11.62 | 10.70 | 10.74 | 2,838,591 |
| 2025-04-08 | 10.70 | 11.24 | 10.70 | 10.90 | 3,346,423 |
| 2025-04-07 | 12.00 | 12.00 | 10.58 | 10.58 | 4,602,307 |
| 2025-04-04 | 12.20 | 12.38 | 12.02 | 12.10 | 1,526,066 |
| 2025-04-03 | 13.00 | 13.00 | 12.02 | 12.22 | 614,800 |
| 2025-04-02 | 13.40 | 13.40 | 12.50 | 12.60 | 550,349 |
| 2025-04-01 | 12.98 | 12.98 | 12.64 | 12.64 | 167,457 |
| 2025-03-31 | 13.10 | 13.10 | 12.48 | 12.78 | 3,211,393 |
| 2025-03-28 | 12.72 | 13.82 | 12.72 | 13.12 | 744,346 |
| 2025-03-27 | 12.82 | 13.00 | 12.62 | 12.74 | 551,097 |
| 2025-03-26 | 13.22 | 13.22 | 12.80 | 13.04 | 586,095 |
| 2025-03-25 | 13.92 | 13.92 | 12.80 | 12.80 | 1,446,105 |
| 2025-03-24 | 13.70 | 13.80 | 13.32 | 13.32 | 1,836,077 |
| 2025-03-21 | 13.44 | 13.64 | 13.00 | 13.64 | 8,609,518 |
| 2025-03-20 | 13.20 | 13.38 | 12.06 | 13.32 | 933,560 |
| 2025-03-19 | 12.10 | 13.00 | 12.00 | 13.00 | 4,776,022 |
| 2025-03-18 | 11.50 | 13.18 | 11.50 | 12.76 | 921,335 |
| 2025-03-17 | 12.00 | 12.60 | 11.90 | 12.50 | 1,930,252 |
| 2025-03-14 | 12.00 | 12.20 | 11.60 | 11.94 | 6,362,412 |
| 2025-03-13 | 13.00 | 13.44 | 12.46 | 12.74 | 383,173 |
| 2025-03-12 | 12.00 | 12.56 | 12.00 | 12.56 | 405,539 |
| 2025-03-11 | 12.90 | 13.10 | 12.10 | 12.20 | 525,668 |
| 2025-03-10 | 13.46 | 13.46 | 12.80 | 12.88 | 1,869,585 |
| 2025-03-07 | 13.20 | 13.20 | 12.90 | 13.20 | 2,543,042 |
| 2025-03-06 | 13.00 | 13.32 | 12.34 | 13.12 | 3,367,705 |
| 2025-03-05 | 11.80 | 12.30 | 11.50 | 12.16 | 1,265,170 |
| 2025-03-04 | 12.20 | 12.84 | 11.82 | 11.82 | 1,202,084 |
| 2025-03-03 | 12.00 | 12.40 | 12.00 | 12.36 | 743,624 |
| 2025-02-28 | 12.34 | 13.72 | 12.00 | 12.04 | 2,420,666 |
| 2025-02-27 | 12.26 | 12.34 | 12.22 | 12.30 | 1,328,686 |
| 2025-02-26 | 12.30 | 12.42 | 12.26 | 12.30 | 1,370,554 |
| 2025-02-25 | 12.42 | 12.46 | 12.28 | 12.32 | 1,103,825 |
| 2025-02-24 | 12.48 | 12.70 | 12.30 | 12.48 | 10,114,297 |
| 2025-02-21 | 12.70 | 13.04 | 12.68 | 12.70 | 2,210,699 |
| 2025-02-20 | 12.80 | 13.00 | 12.80 | 12.80 | 914,816 |
| 2025-02-19 | 13.34 | 13.34 | 12.80 | 12.80 | 722,324 |
| 2025-02-18 | 13.02 | 14.18 | 12.66 | 12.72 | 1,430,350 |
| 2025-02-17 | 13.50 | 13.54 | 13.12 | 13.12 | 931,951 |
| 2025-02-14 | 13.46 | 13.64 | 13.30 | 13.30 | 641,005 |
| 2025-02-13 | 13.78 | 13.78 | 13.54 | 13.56 | 152,861 |
| 2025-02-12 | 13.54 | 13.82 | 13.54 | 13.70 | 852,024 |
| 2025-02-11 | 13.90 | 13.92 | 13.80 | 13.80 | 416,011 |
| 2025-02-10 | 13.90 | 13.92 | 13.58 | 13.80 | 1,814,162 |
| 2025-02-07 | 14.18 | 14.18 | 13.76 | 13.94 | 1,128,566 |
| 2025-02-06 | 14.12 | 14.20 | 14.08 | 14.10 | 858,576 |
| 2025-02-05 | 14.20 | 14.24 | 14.02 | 14.10 | 1,345,237 |
| 2025-02-04 | 14.36 | 14.42 | 14.14 | 14.22 | 322,919 |
| 2025-02-03 | 14.56 | 15.16 | 14.18 | 14.28 | 1,744,846 |
| 2025-01-31 | 14.92 | 14.92 | 14.60 | 14.68 | 1,455,623 |
| 2025-01-30 | 15.14 | 15.46 | 14.88 | 14.90 | 1,286,004 |
| 2025-01-29 | 16.00 | 16.00 | 14.80 | 15.00 | 793,925 |
| 2025-01-28 | 15.00 | 15.74 | 14.90 | 15.00 | 990,257 |
| 2025-01-27 | 15.42 | 15.54 | 15.06 | 15.18 | 1,678,524 |
| 2025-01-24 | 16.00 | 16.00 | 15.40 | 15.56 | 744,464 |
| 2025-01-23 | 15.00 | 16.04 | 15.00 | 15.80 | 1,620,580 |
| 2025-01-22 | 16.82 | 16.82 | 16.00 | 16.00 | 484,713 |
| 2025-01-21 | 16.14 | 16.18 | 15.86 | 16.00 | 478,521 |
| 2025-01-20 | 16.86 | 16.88 | 15.70 | 15.90 | 256,355 |
| 2025-01-17 | 16.02 | 16.12 | 15.82 | 16.12 | 1,369,317 |
| 2025-01-16 | 16.76 | 16.76 | 15.58 | 15.80 | 1,907,917 |
| 2025-01-15 | 15.22 | 16.12 | 15.22 | 15.94 | 634,798 |
| 2025-01-14 | 14.66 | 15.16 | 14.66 | 15.08 | 2,641,347 |
| 2025-01-13 | 14.78 | 14.78 | 14.64 | 14.64 | 858,458 |
| 2025-01-10 | 14.84 | 15.04 | 14.84 | 14.88 | 1,519,972 |
| 2025-01-09 | 15.20 | 16.78 | 14.90 | 14.90 | 2,862,226 |
| 2025-01-08 | 15.72 | 15.74 | 15.12 | 15.20 | 430,713 |
| 2025-01-07 | 15.62 | 16.94 | 15.42 | 15.86 | 1,562,554 |
| 2025-01-06 | 16.30 | 16.30 | 15.82 | 15.82 | 278,461 |
| 2025-01-03 | 16.20 | 16.24 | 15.78 | 15.80 | 772,173 |
| 2025-01-02 | 17.46 | 17.46 | 16.28 | 16.28 | 286,950 |
| 2025-01-01 | 16.48 | 16.48 | 16.48 | 16.48 | 0 |
| 2024-12-31 | 16.40 | 16.70 | 16.26 | 16.48 | 281,635 |
| 2024-12-30 | 16.76 | 16.88 | 16.20 | 16.26 | 654,512 |
| 2024-12-27 | 18.00 | 18.00 | 16.84 | 16.84 | 304,862 |
| 2024-12-26 | 17.20 | 17.20 | 17.20 | 17.20 | 0 |
| 2024-12-25 | 17.20 | 17.20 | 17.20 | 17.20 | 0 |
| 2024-12-24 | 17.60 | 17.60 | 17.10 | 17.20 | 102,479 |
| 2024-12-23 | 17.20 | 17.22 | 17.00 | 17.20 | 450,143 |
| 2024-12-20 | 18.80 | 18.80 | 17.04 | 17.14 | 1,361,171 |
| 2024-12-19 | 18.20 | 18.20 | 17.58 | 17.60 | 1,492,790 |
| 2024-12-18 | 19.00 | 19.00 | 17.70 | 17.70 | 1,301,581 |
| 2024-12-17 | 17.44 | 18.24 | 17.44 | 17.96 | 968,909 |
| 2024-12-16 | 17.70 | 18.36 | 17.70 | 18.22 | 4,163,174 |
| 2024-12-13 | 18.98 | 18.98 | 17.60 | 17.80 | 1,400,621 |
| 2024-12-12 | 18.22 | 18.40 | 18.12 | 18.12 | 891,271 |
| 2024-12-11 | 18.42 | 18.54 | 18.30 | 18.36 | 1,019,096 |
| 2024-12-10 | 19.30 | 19.98 | 18.24 | 18.44 | 1,971,714 |
| 2024-12-09 | 19.26 | 19.98 | 19.24 | 19.30 | 157,046 |
| 2024-12-06 | 19.12 | 19.38 | 19.12 | 19.30 | 919,192 |
| 2024-12-05 | 19.00 | 19.60 | 19.00 | 19.10 | 1,317,840 |
| 2024-12-04 | 18.70 | 19.50 | 18.70 | 19.30 | 193,168 |
| 2024-12-03 | 20.00 | 20.00 | 19.20 | 19.26 | 514,163 |
| 2024-12-02 | 20.00 | 20.00 | 19.54 | 19.54 | 480,070 |
| 2024-11-29 | 19.30 | 19.38 | 19.22 | 19.34 | 508,771 |
| 2024-11-28 | 18.24 | 19.54 | 18.24 | 19.16 | 1,080,306 |
| 2024-11-27 | 18.40 | 19.20 | 18.40 | 18.62 | 1,584,650 |
| 2024-11-26 | 18.30 | 19.16 | 18.30 | 18.78 | 1,202,502 |
| 2024-11-25 | 19.00 | 19.50 | 18.30 | 18.30 | 33,591,956 |
| 2024-11-22 | 19.00 | 19.28 | 19.00 | 19.28 | 428,024 |
| 2024-11-21 | 19.48 | 19.48 | 18.80 | 19.12 | 513,452 |
| 2024-11-20 | 20.00 | 20.00 | 19.10 | 19.12 | 978,579 |
| 2024-11-19 | 19.50 | 19.92 | 19.50 | 19.74 | 719,834 |
| 2024-11-18 | 19.00 | 20.10 | 19.00 | 19.86 | 716,085 |
| 2024-11-15 | 19.70 | 20.30 | 19.70 | 20.00 | 1,138,115 |
| 2024-11-14 | 19.40 | 19.74 | 19.34 | 19.74 | 747,184 |
| 2024-11-13 | 19.90 | 20.25 | 19.20 | 19.20 | 1,677,792 |
| 2024-11-12 | 20.75 | 20.90 | 19.50 | 19.94 | 1,376,539 |
| 2024-11-11 | 21.00 | 21.90 | 20.80 | 21.00 | 1,508,693 |
| 2024-11-08 | 22.75 | 22.75 | 21.05 | 21.35 | 304,092 |
| 2024-11-07 | 22.65 | 22.80 | 21.00 | 22.45 | 762,370 |
| 2024-11-06 | 22.00 | 23.55 | 21.95 | 22.45 | 1,673,687 |
| 2024-11-05 | 23.20 | 23.25 | 22.60 | 23.05 | 576,844 |
| 2024-11-04 | 23.50 | 23.70 | 23.10 | 23.25 | 327,671 |
| 2024-11-01 | 23.50 | 23.50 | 22.30 | 23.25 | 413,538 |
| 2024-10-31 | 23.50 | 23.85 | 23.00 | 23.00 | 1,591,080 |
| 2024-10-30 | 24.60 | 24.60 | 23.60 | 23.60 | 375,003 |
| 2024-10-29 | 25.00 | 25.00 | 23.25 | 24.25 | 1,081,358 |
| 2024-10-28 | 25.00 | 25.00 | 24.15 | 24.85 | 563,983 |
| 2024-10-25 | 24.50 | 24.70 | 23.90 | 24.65 | 912,059 |
| 2024-10-24 | 24.40 | 24.50 | 23.85 | 24.10 | 1,506,831 |
| 2024-10-23 | 24.00 | 24.30 | 23.60 | 24.30 | 2,949,057 |
| 2024-10-22 | 23.00 | 24.55 | 23.00 | 23.95 | 1,396,047 |
| 2024-10-21 | 23.00 | 23.95 | 22.80 | 23.75 | 908,364 |
| 2024-10-18 | 23.30 | 24.00 | 23.30 | 23.55 | 2,379,763 |
| 2024-10-17 | 21.05 | 23.00 | 21.05 | 22.95 | 4,569,995 |
| 2024-10-16 | 21.10 | 21.85 | 21.10 | 21.25 | 763,747 |
| 2024-10-15 | 20.10 | 21.35 | 19.84 | 21.35 | 635,364 |
| 2024-10-14 | 20.00 | 20.10 | 19.80 | 19.94 | 2,005,862 |
| 2024-10-11 | 19.40 | 20.75 | 19.40 | 19.94 | 867,285 |
| 2024-10-10 | 19.50 | 20.65 | 19.42 | 20.65 | 338,767 |
| 2024-10-09 | 20.00 | 20.55 | 19.40 | 19.70 | 539,045 |
| 2024-10-08 | 19.40 | 19.92 | 19.40 | 19.92 | 420,261 |
| 2024-10-07 | 19.48 | 19.60 | 19.40 | 19.46 | 223,144 |
| 2024-10-04 | 19.66 | 19.68 | 19.40 | 19.60 | 354,952 |
| 2024-10-03 | 19.50 | 19.66 | 19.40 | 19.66 | 278,956 |
| 2024-10-02 | 19.88 | 20.05 | 19.54 | 19.74 | 298,499 |
| 2024-10-01 | 19.54 | 19.64 | 19.50 | 19.56 | 373,912 |
| 2024-09-30 | 19.10 | 19.74 | 19.10 | 19.60 | 1,443,987 |
| 2024-09-27 | 19.20 | 19.70 | 19.20 | 19.50 | 714,375 |
| 2024-09-26 | 21.00 | 21.00 | 19.58 | 19.58 | 489,611 |
| 2024-09-25 | 19.70 | 20.00 | 19.70 | 19.74 | 313,693 |
| 2024-09-24 | 19.60 | 20.05 | 19.60 | 19.68 | 557,671 |
| 2024-09-23 | 19.90 | 19.90 | 19.44 | 19.70 | 564,570 |
| 2024-09-20 | 20.10 | 20.10 | 19.90 | 19.90 | 601,375 |
| 2024-09-19 | 20.25 | 20.60 | 19.90 | 20.15 | 709,189 |
| 2024-09-18 | 20.00 | 20.35 | 19.82 | 20.30 | 504,747 |
| 2024-09-17 | 20.20 | 20.50 | 20.10 | 20.35 | 510,217 |
| 2024-09-16 | 20.45 | 20.60 | 20.30 | 20.40 | 256,044 |
| 2024-09-13 | 20.75 | 20.90 | 20.35 | 20.45 | 719,482 |
| 2024-09-12 | 20.85 | 21.95 | 20.40 | 20.75 | 1,158,832 |
| 2024-09-11 | 22.20 | 22.20 | 21.25 | 21.60 | 5,046,074 |
| 2024-09-10 | 23.80 | 23.80 | 22.05 | 22.60 | 729,257 |
| 2024-09-09 | 22.00 | 23.70 | 22.00 | 23.70 | 397,837 |
| 2024-09-06 | 22.50 | 24.00 | 22.50 | 23.50 | 444,706 |
| 2024-09-05 | 23.70 | 24.20 | 23.30 | 23.30 | 10,008,843 |
| 2024-09-04 | 22.75 | 24.75 | 22.75 | 24.15 | 488,020 |
| 2024-09-03 | 24.25 | 24.40 | 23.35 | 24.40 | 1,149,308 |
| 2024-09-02 | 23.60 | 24.75 | 22.15 | 24.25 | 686,423 |
| 2024-08-30 | 23.60 | 24.00 | 23.20 | 24.00 | 1,393,320 |
| 2024-08-29 | 23.40 | 23.60 | 23.00 | 23.25 | 497,689 |
| 2024-08-28 | 21.50 | 23.50 | 21.50 | 23.40 | 670,242 |
| 2024-08-27 | 22.90 | 23.25 | 22.90 | 23.20 | 204,455 |
| 2024-08-26 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
| 2024-08-23 | 23.00 | 23.30 | 21.95 | 23.00 | 1,208,313 |
| 2024-08-22 | 22.45 | 24.05 | 22.45 | 22.70 | 318,258 |
| 2024-08-21 | 23.50 | 23.90 | 23.00 | 23.70 | 1,199,212 |
| 2024-08-20 | 23.50 | 24.50 | 23.50 | 24.30 | 113,293 |
| 2024-08-19 | 24.00 | 24.55 | 24.00 | 24.30 | 135,496 |
| 2024-08-16 | 24.10 | 24.45 | 24.10 | 24.40 | 184,060 |
| 2024-08-15 | 24.40 | 24.80 | 24.05 | 24.50 | 820,322 |
| 2024-08-14 | 24.10 | 24.10 | 23.60 | 23.60 | 184,270 |
| 2024-08-13 | 22.05 | 24.30 | 22.00 | 24.30 | 446,044 |
| 2024-08-12 | 23.40 | 24.50 | 22.50 | 22.60 | 556,950 |
| 2024-08-09 | 24.20 | 24.40 | 23.80 | 24.15 | 284,325 |
| 2024-08-08 | 24.80 | 24.80 | 24.00 | 24.00 | 605,304 |
| 2024-08-07 | 24.30 | 25.00 | 24.25 | 25.00 | 461,360 |
| 2024-08-06 | 22.00 | 23.65 | 21.70 | 23.65 | 1,049,206 |
| 2024-08-05 | 22.50 | 23.00 | 22.15 | 22.40 | 1,095,099 |
| 2024-08-02 | 24.30 | 24.30 | 22.95 | 23.45 | 2,140,977 |
| 2024-08-01 | 22.80 | 24.30 | 22.80 | 24.00 | 336,209 |
| 2024-07-31 | 24.00 | 24.50 | 23.90 | 24.50 | 728,014 |
| 2024-07-30 | 24.75 | 25.00 | 24.00 | 24.60 | 1,017,221 |
| 2024-07-29 | 24.00 | 24.75 | 24.00 | 24.50 | 2,650,203 |
| 2024-07-26 | 25.25 | 26.65 | 25.05 | 26.40 | 498,146 |
| 2024-07-25 | 26.95 | 26.95 | 25.45 | 26.00 | 156,266 |
| 2024-07-24 | 26.40 | 26.40 | 25.50 | 25.70 | 2,180,918 |
| 2024-07-23 | 26.50 | 26.50 | 25.95 | 25.95 | 101,546 |
| 2024-07-22 | 26.00 | 27.00 | 26.00 | 26.55 | 502,143 |
| 2024-07-19 | 26.00 | 26.85 | 26.00 | 26.65 | 244,519 |
| 2024-07-18 | 25.10 | 26.75 | 25.10 | 26.35 | 207,075 |
| 2024-07-17 | 26.25 | 26.60 | 25.90 | 26.20 | 315,096 |
| 2024-07-16 | 27.60 | 27.60 | 26.35 | 26.35 | 539,150 |
| 2024-07-15 | 26.35 | 26.60 | 26.00 | 26.00 | 682,138 |
| 2024-07-12 | 26.40 | 27.10 | 26.40 | 27.00 | 1,077,107 |
| 2024-07-11 | 25.45 | 26.80 | 25.30 | 26.80 | 937,709 |
| 2024-07-10 | 24.50 | 25.50 | 24.50 | 25.50 | 432,349 |
| 2024-07-09 | 24.55 | 25.20 | 24.55 | 25.00 | 526,191 |
| 2024-07-08 | 24.20 | 24.95 | 24.20 | 24.95 | 785,509 |
| 2024-07-05 | 23.00 | 24.30 | 23.00 | 24.05 | 1,313,288 |
| 2024-07-04 | 24.00 | 24.05 | 23.05 | 23.70 | 382,368 |
| 2024-07-03 | 23.25 | 24.00 | 23.25 | 23.90 | 301,614 |
| 2024-07-02 | 24.00 | 24.15 | 23.15 | 23.65 | 2,896,367 |
| 2024-07-01 | 25.50 | 25.50 | 24.60 | 24.60 | 529,718 |
| 2024-06-28 | 25.00 | 25.30 | 24.80 | 24.90 | 541,174 |
| 2024-06-27 | 24.00 | 25.40 | 24.00 | 25.00 | 930,290 |
| 2024-06-26 | 25.50 | 25.65 | 25.00 | 25.10 | 537,860 |
| 2024-06-25 | 25.05 | 25.90 | 25.05 | 25.55 | 970,439 |
| 2024-06-24 | 21.50 | 25.90 | 21.30 | 25.90 | 7,600,903 |
| 2024-06-21 | 27.50 | 27.50 | 27.10 | 27.35 | 1,899,429 |
| 2024-06-20 | 26.00 | 27.65 | 26.00 | 27.20 | 1,065,194 |
| 2024-06-19 | 26.75 | 27.30 | 26.75 | 27.05 | 508,317 |
| 2024-06-18 | 27.60 | 27.60 | 26.80 | 26.80 | 234,624 |
| 2024-06-17 | 26.95 | 27.10 | 26.40 | 27.00 | 638,404 |
| 2024-06-14 | 26.65 | 27.10 | 26.55 | 26.90 | 753,838 |
| 2024-06-13 | 27.30 | 27.30 | 26.85 | 27.00 | 516,830 |
| 2024-06-12 | 27.25 | 27.50 | 27.10 | 27.30 | 399,522 |
| 2024-06-11 | 26.05 | 27.60 | 26.05 | 26.75 | 353,775 |
| 2024-06-10 | 27.00 | 27.70 | 26.90 | 27.15 | 406,255 |
| 2024-06-07 | 28.65 | 28.65 | 27.35 | 27.35 | 390,619 |
| 2024-06-06 | 28.00 | 28.45 | 28.00 | 28.40 | 1,158,590 |
| 2024-06-05 | 27.85 | 27.95 | 27.35 | 27.95 | 543,629 |
| 2024-06-04 | 26.75 | 28.05 | 26.75 | 27.50 | 898,581 |
| 2024-06-03 | 26.50 | 28.25 | 26.50 | 28.15 | 657,550 |
| 2024-05-31 | 27.10 | 27.55 | 27.00 | 27.45 | 2,174,412 |
| 2024-05-30 | 29.00 | 29.00 | 27.30 | 27.65 | 795,067 |
| 2024-05-29 | 30.00 | 30.00 | 27.95 | 27.95 | 1,059,201 |
| 2024-05-28 | 28.40 | 29.20 | 28.25 | 28.60 | 530,167 |
| 2024-05-27 | 28.85 | 28.85 | 28.85 | 28.85 | 0 |
| 2024-05-24 | 28.40 | 29.25 | 28.40 | 28.85 | 547,890 |
| 2024-05-23 | 30.00 | 30.00 | 28.50 | 28.70 | 1,050,857 |
| 2024-05-22 | 28.50 | 29.00 | 28.05 | 28.50 | 976,364 |
| 2024-05-21 | 28.75 | 29.05 | 28.15 | 28.95 | 906,760 |
| 2024-05-20 | 28.50 | 29.00 | 28.40 | 28.65 | 1,773,010 |
| 2024-05-17 | 28.75 | 28.90 | 28.35 | 28.40 | 364,828 |
| 2024-05-16 | 29.60 | 30.00 | 29.00 | 29.00 | 457,419 |
| 2024-05-15 | 28.60 | 29.35 | 28.60 | 29.20 | 767,619 |
| 2024-05-14 | 27.25 | 28.85 | 27.25 | 28.50 | 4,424,562 |
| 2024-05-13 | 27.55 | 27.65 | 27.25 | 27.25 | 788,761 |
| 2024-05-10 | 27.00 | 28.35 | 27.00 | 27.60 | 2,081,274 |
| 2024-05-09 | 26.00 | 27.70 | 26.00 | 27.25 | 1,023,147 |
| 2024-05-08 | 25.50 | 27.50 | 25.50 | 27.15 | 1,291,188 |
| 2024-05-07 | 26.65 | 27.10 | 26.20 | 26.85 | 1,289,654 |
| 2024-05-06 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2024-05-03 | 25.50 | 27.15 | 25.50 | 26.50 | 733,057 |
| 2024-05-02 | 26.00 | 27.10 | 25.60 | 26.25 | 5,399,688 |
| 2024-05-01 | 26.30 | 26.55 | 26.10 | 26.30 | 1,227,560 |
| 2024-04-30 | 26.00 | 26.60 | 26.00 | 26.15 | 2,506,876 |
| 2024-04-29 | 26.00 | 27.05 | 26.00 | 26.50 | 2,523,950 |
| 2024-04-26 | 27.05 | 27.35 | 26.60 | 27.00 | 2,190,672 |
| 2024-04-25 | 27.60 | 27.80 | 27.00 | 27.00 | 374,662 |
| 2024-04-24 | 27.75 | 27.85 | 27.50 | 27.55 | 397,417 |
| 2024-04-23 | 26.65 | 28.30 | 26.65 | 27.60 | 1,061,576 |
| 2024-04-22 | 27.05 | 27.55 | 27.05 | 27.25 | 967,316 |
| 2024-04-19 | 26.90 | 27.10 | 26.50 | 26.60 | 467,403 |
| 2024-04-18 | 27.30 | 27.50 | 27.10 | 27.10 | 467,182 |
| 2024-04-17 | 27.10 | 27.50 | 27.05 | 27.10 | 1,226,279 |
| 2024-04-16 | 28.05 | 28.05 | 27.40 | 27.70 | 1,670,144 |
| 2024-04-15 | 28.20 | 28.30 | 27.90 | 28.00 | 491,859 |
| 2024-04-12 | 28.90 | 28.90 | 27.85 | 27.85 | 727,353 |
| 2024-04-11 | 28.70 | 29.00 | 28.55 | 28.70 | 490,101 |
| 2024-04-10 | 28.50 | 29.00 | 28.15 | 28.20 | 1,231,748 |
| 2024-04-09 | 28.00 | 29.30 | 28.00 | 28.65 | 915,762 |
| 2024-04-08 | 28.60 | 28.70 | 27.80 | 28.15 | 1,915,293 |
| 2024-04-05 | 27.80 | 29.10 | 27.80 | 29.10 | 921,471 |
| 2024-04-04 | 28.35 | 28.85 | 28.25 | 28.60 | 604,425 |
| 2024-04-03 | 28.30 | 28.75 | 27.60 | 28.40 | 1,046,798 |
| 2024-04-02 | 29.25 | 29.25 | 27.60 | 27.70 | 6,243,953 |
| 2024-04-01 | 29.20 | 29.20 | 29.20 | 29.20 | 0 |
| 2024-03-29 | 29.20 | 29.20 | 29.20 | 29.20 | 0 |
| 2024-03-28 | 29.50 | 29.70 | 29.20 | 29.20 | 599,135 |
| 2024-03-27 | 29.00 | 29.95 | 29.00 | 29.85 | 365,831 |
| 2024-03-26 | 29.40 | 29.90 | 29.25 | 29.40 | 1,803,417 |
| 2024-03-25 | 29.30 | 29.75 | 29.30 | 29.45 | 522,422 |
| 2024-03-22 | 29.80 | 30.05 | 29.60 | 29.70 | 483,847 |
| 2024-03-21 | 29.95 | 30.00 | 29.45 | 29.50 | 1,329,637 |
| 2024-03-20 | 29.00 | 29.90 | 28.75 | 29.65 | 514,982 |
| 2024-03-19 | 29.00 | 29.30 | 28.60 | 29.05 | 811,591 |
| 2024-03-18 | 29.40 | 29.40 | 28.90 | 28.90 | 1,300,739 |
| 2024-03-15 | 29.25 | 29.25 | 28.75 | 28.95 | 814,498 |
| 2024-03-14 | 29.95 | 29.95 | 28.20 | 28.85 | 4,380,064 |
| 2024-03-13 | 29.60 | 29.60 | 28.40 | 28.40 | 517,084 |
| 2024-03-12 | 30.00 | 30.00 | 29.80 | 29.80 | 627,451 |
| 2024-03-11 | 29.85 | 30.00 | 29.80 | 30.00 | 923,833 |
| 2024-03-08 | 29.65 | 30.15 | 29.65 | 30.15 | 663,059 |
| 2024-03-07 | 29.80 | 30.50 | 29.70 | 29.80 | 1,051,386 |
| 2024-03-06 | 29.30 | 30.85 | 29.30 | 30.40 | 1,861,742 |
| 2024-03-05 | 29.00 | 30.00 | 27.80 | 30.00 | 4,634,075 |
| 2024-03-04 | 30.25 | 31.15 | 30.05 | 30.05 | 3,093,386 |
| 2024-03-01 | 31.40 | 31.50 | 30.80 | 31.05 | 1,590,276 |
| 2024-02-29 | 30.95 | 31.80 | 30.95 | 31.00 | 1,684,648 |
| 2024-02-28 | 30.40 | 31.10 | 30.00 | 30.70 | 402,182 |
| 2024-02-27 | 31.75 | 32.00 | 31.60 | 31.90 | 488,226 |
| 2024-02-26 | 31.80 | 31.80 | 31.20 | 31.75 | 589,839 |
| 2024-02-23 | 32.20 | 32.30 | 31.50 | 31.50 | 552,379 |
| 2024-02-22 | 31.10 | 33.00 | 30.85 | 32.00 | 995,439 |
| 2024-02-21 | 31.95 | 32.60 | 31.30 | 31.30 | 512,583 |
| 2024-02-20 | 32.70 | 33.00 | 32.05 | 32.55 | 767,495 |
| 2024-02-19 | 32.55 | 32.85 | 32.40 | 32.85 | 576,704 |
| 2024-02-16 | 31.65 | 32.75 | 31.60 | 32.60 | 343,880 |
| 2024-02-15 | 30.30 | 31.85 | 30.30 | 31.65 | 472,946 |
| 2024-02-14 | 29.90 | 30.30 | 29.90 | 30.05 | 258,779 |
| 2024-02-13 | 30.65 | 30.65 | 29.95 | 30.05 | 311,041 |
| 2024-02-12 | 31.20 | 31.40 | 30.70 | 30.80 | 311,649 |
| 2024-02-09 | 31.00 | 31.45 | 30.65 | 31.20 | 909,302 |
| 2024-02-08 | 31.85 | 32.00 | 31.50 | 31.50 | 447,683 |
| 2024-02-07 | 31.50 | 32.60 | 31.30 | 31.55 | 695,779 |
| 2024-02-06 | 32.05 | 32.70 | 32.00 | 32.15 | 319,182 |
| 2024-02-05 | 32.50 | 32.75 | 31.70 | 32.25 | 431,763 |
| 2024-02-02 | 32.00 | 32.95 | 31.90 | 32.65 | 453,980 |
| 2024-02-01 | 33.00 | 33.15 | 31.60 | 31.60 | 521,691 |
| 2024-01-31 | 33.85 | 34.05 | 32.75 | 32.85 | 764,372 |
| 2024-01-30 | 33.50 | 34.00 | 33.35 | 33.45 | 293,706 |
| 2024-01-29 | 32.40 | 33.75 | 32.35 | 33.25 | 820,433 |
| 2024-01-26 | 32.45 | 33.00 | 32.10 | 32.60 | 366,785 |
| 2024-01-25 | 32.00 | 32.50 | 31.10 | 32.20 | 287,461 |
| 2024-01-24 | 32.15 | 32.15 | 31.95 | 32.00 | 118,626 |
| 2024-01-23 | 32.00 | 33.00 | 31.55 | 32.25 | 434,279 |
| 2024-01-22 | 31.45 | 32.00 | 31.35 | 31.85 | 257,358 |
| 2024-01-19 | 31.50 | 31.50 | 30.40 | 31.40 | 345,459 |
| 2024-01-18 | 30.80 | 31.65 | 30.80 | 31.40 | 323,894 |
| 2024-01-17 | 31.45 | 31.45 | 30.30 | 30.70 | 582,770 |
| 2024-01-16 | 32.00 | 32.30 | 31.65 | 31.75 | 219,059 |
| 2024-01-15 | 33.40 | 33.40 | 31.75 | 32.05 | 413,776 |
| 2024-01-12 | 32.10 | 32.40 | 31.40 | 31.95 | 423,105 |
| 2024-01-11 | 32.15 | 32.65 | 31.25 | 31.40 | 383,207 |
| 2024-01-10 | 32.00 | 32.50 | 31.65 | 32.45 | 720,423 |
| 2024-01-09 | 32.90 | 32.90 | 32.20 | 32.45 | 352,903 |
| 2024-01-08 | 32.50 | 32.55 | 31.15 | 32.15 | 711,579 |
| 2024-01-05 | 32.00 | 32.00 | 31.15 | 32.00 | 326,630 |
| 2024-01-04 | 33.50 | 33.50 | 31.00 | 31.75 | 917,185 |
| 2024-01-03 | 32.35 | 32.45 | 31.80 | 31.95 | 467,378 |
| 2024-01-02 | 32.85 | 33.55 | 32.40 | 33.00 | 420,265 |
| 2024-01-01 | 33.40 | 33.40 | 33.40 | 33.40 | 0 |
| 2023-12-29 | 33.75 | 33.75 | 33.40 | 33.40 | 95,026 |
| 2023-12-28 | 34.40 | 34.40 | 32.45 | 33.50 | 395,907 |
| 2023-12-27 | 33.10 | 34.25 | 33.10 | 34.25 | 148,423 |
| 2023-12-26 | 34.05 | 34.05 | 34.05 | 34.05 | 0 |
| 2023-12-25 | 34.05 | 34.05 | 34.05 | 34.05 | 0 |
| 2023-12-22 | 33.55 | 34.05 | 33.55 | 34.05 | 117,722 |
| 2023-12-21 | 34.00 | 34.00 | 33.00 | 33.70 | 180,946 |
| 2023-12-20 | 34.00 | 34.35 | 33.50 | 34.35 | 688,646 |
| 2023-12-19 | 34.00 | 34.00 | 33.00 | 33.00 | 159,347 |
| 2023-12-18 | 33.00 | 33.85 | 32.45 | 33.60 | 777,334 |
| 2023-12-15 | 30.95 | 33.00 | 30.90 | 32.80 | 1,755,789 |
| 2023-12-14 | 29.75 | 31.00 | 28.85 | 30.85 | 794,406 |
| 2023-12-13 | 30.60 | 30.60 | 29.90 | 30.35 | 985,723 |
| 2023-12-12 | 30.40 | 30.40 | 29.15 | 30.40 | 977,044 |
| 2023-12-11 | 28.30 | 29.40 | 28.30 | 29.40 | 730,458 |
| 2023-12-08 | 30.70 | 30.70 | 29.05 | 29.70 | 296,862 |
| 2023-12-07 | 30.25 | 30.25 | 29.00 | 29.45 | 491,384 |
| 2023-12-06 | 29.50 | 30.30 | 29.35 | 30.25 | 538,161 |
| 2023-12-05 | 29.30 | 29.30 | 28.50 | 29.30 | 182,870 |
| 2023-12-04 | 29.20 | 29.60 | 28.95 | 29.20 | 352,245 |
| 2023-12-01 | 28.20 | 29.00 | 28.20 | 29.00 | 13,293,781 |
| 2023-11-30 | 29.80 | 30.00 | 28.35 | 28.40 | 1,568,502 |
| 2023-11-29 | 29.20 | 30.65 | 29.20 | 30.50 | 1,189,279 |
| 2023-11-28 | 28.80 | 29.25 | 28.80 | 29.25 | 637,575 |
| 2023-11-27 | 29.35 | 29.65 | 28.75 | 29.40 | 388,109 |
| 2023-11-24 | 29.25 | 29.30 | 28.70 | 29.30 | 733,827 |
| 2023-11-23 | 28.25 | 30.05 | 28.25 | 29.05 | 654,900 |
| 2023-11-22 | 28.30 | 28.60 | 28.20 | 28.60 | 415,261 |
| 2023-11-21 | 28.30 | 28.95 | 28.00 | 28.60 | 431,136 |
| 2023-11-20 | 28.00 | 28.80 | 28.00 | 28.45 | 446,592 |
| 2023-11-17 | 28.00 | 29.55 | 28.00 | 29.05 | 663,794 |
| 2023-11-16 | 30.00 | 30.05 | 29.20 | 29.20 | 869,030 |
| 2023-11-15 | 30.05 | 30.60 | 29.60 | 29.80 | 2,053,001 |
| 2023-11-14 | 27.40 | 30.70 | 27.40 | 30.10 | 864,268 |
| 2023-11-13 | 27.50 | 28.45 | 27.50 | 28.30 | 764,395 |
| 2023-11-10 | 28.60 | 28.60 | 28.05 | 28.45 | 579,045 |
| 2023-11-09 | 28.45 | 28.90 | 28.30 | 28.65 | 1,003,334 |
| 2023-11-08 | 29.00 | 29.05 | 28.40 | 28.65 | 462,343 |
| 2023-11-07 | 28.00 | 29.00 | 27.50 | 28.55 | 12,493,501 |
| 2023-11-06 | 28.25 | 28.25 | 27.70 | 28.00 | 955,182 |
| 2023-11-03 | 28.20 | 28.95 | 28.20 | 28.50 | 1,699,006 |
| 2023-11-02 | 27.65 | 28.90 | 27.65 | 28.25 | 632,119 |
| 2023-11-01 | 27.00 | 28.40 | 26.65 | 27.90 | 734,310 |
| 2023-10-31 | 26.80 | 27.50 | 26.30 | 27.20 | 1,136,356 |
| 2023-10-30 | 26.95 | 28.25 | 26.95 | 27.60 | 606,120 |
| 2023-10-27 | 27.10 | 27.60 | 26.90 | 27.60 | 1,467,523 |
| 2023-10-26 | 28.30 | 28.50 | 27.30 | 27.55 | 1,189,630 |
| 2023-10-25 | 28.55 | 28.55 | 28.30 | 28.40 | 509,905 |
| 2023-10-24 | 28.60 | 29.00 | 28.50 | 28.70 | 641,963 |
| 2023-10-23 | 28.90 | 29.30 | 28.05 | 28.95 | 627,731 |
| 2023-10-20 | 30.00 | 30.00 | 29.00 | 29.00 | 3,059,326 |
| 2023-10-19 | 30.50 | 30.75 | 30.15 | 30.35 | 285,826 |
| 2023-10-18 | 31.05 | 31.55 | 30.30 | 30.75 | 741,382 |
| 2023-10-17 | 31.20 | 32.00 | 31.20 | 31.35 | 359,565 |
| 2023-10-16 | 31.35 | 31.85 | 31.30 | 31.60 | 608,617 |
| 2023-10-13 | 30.75 | 32.45 | 30.75 | 32.45 | 2,778,315 |
| 2023-10-12 | 29.50 | 31.25 | 26.00 | 31.00 | 3,275,704 |
| 2023-10-11 | 34.95 | 35.40 | 33.95 | 34.00 | 8,133,178 |
| 2023-10-10 | 34.80 | 35.60 | 34.80 | 35.60 | 329,797 |
| 2023-10-09 | 34.10 | 34.95 | 34.10 | 34.65 | 1,046,546 |
| 2023-10-06 | 34.45 | 35.70 | 34.45 | 34.65 | 387,464 |
| 2023-10-05 | 35.15 | 35.60 | 34.90 | 35.10 | 218,089 |
| 2023-10-04 | 34.65 | 35.25 | 34.65 | 35.20 | 776,436 |
| 2023-10-03 | 34.95 | 35.50 | 34.80 | 35.00 | 826,420 |
| 2023-10-02 | 35.55 | 36.00 | 35.50 | 35.50 | 327,517 |
| 2023-09-29 | 35.50 | 36.45 | 35.50 | 36.05 | 691,371 |
| 2023-09-28 | 35.50 | 36.30 | 35.50 | 35.75 | 747,780 |
| 2023-09-27 | 37.70 | 37.70 | 36.45 | 36.45 | 576,325 |
| 2023-09-26 | 38.20 | 39.25 | 37.55 | 37.55 | 467,277 |
| 2023-09-25 | 37.70 | 38.20 | 37.15 | 38.00 | 1,013,964 |
| 2023-09-22 | 36.20 | 38.50 | 36.20 | 37.70 | 985,183 |
| 2023-09-21 | 36.00 | 37.70 | 36.00 | 37.45 | 1,724,436 |
| 2023-09-20 | 36.00 | 36.45 | 35.95 | 36.35 | 316,683 |
| 2023-09-19 | 36.20 | 36.50 | 36.20 | 36.35 | 431,062 |
| 2023-09-18 | 36.50 | 37.30 | 36.30 | 36.80 | 589,415 |
| 2023-09-15 | 35.85 | 36.95 | 35.65 | 36.95 | 1,137,888 |
| 2023-09-14 | 33.50 | 36.35 | 33.50 | 36.35 | 664,813 |
| 2023-09-13 | 34.65 | 35.20 | 34.65 | 35.05 | 782,440 |
| 2023-09-12 | 34.45 | 35.00 | 34.45 | 35.00 | 399,512 |
| 2023-09-11 | 33.50 | 35.35 | 33.50 | 34.60 | 239,751 |
| 2023-09-08 | 34.05 | 35.00 | 34.05 | 35.00 | 309,775 |
| 2023-09-07 | 33.50 | 34.15 | 33.50 | 34.15 | 198,314 |
| 2023-09-06 | 33.95 | 34.70 | 33.95 | 34.45 | 709,791 |
| 2023-09-05 | 33.55 | 34.50 | 33.55 | 34.15 | 392,302 |
| 2023-09-04 | 34.10 | 35.40 | 34.10 | 34.75 | 1,239,175 |
| 2023-09-01 | 34.00 | 35.15 | 34.00 | 34.95 | 669,570 |
| 2023-08-31 | 33.95 | 34.20 | 33.70 | 33.70 | 723,390 |
| 2023-08-30 | 34.05 | 34.20 | 33.95 | 34.20 | 446,545 |
| 2023-08-29 | 32.90 | 35.00 | 32.75 | 34.60 | 716,391 |
| 2023-08-28 | 32.80 | 32.80 | 32.80 | 32.80 | 0 |
| 2023-08-25 | 32.50 | 33.50 | 32.50 | 32.80 | 421,440 |
| 2023-08-24 | 32.20 | 33.50 | 32.20 | 32.85 | 609,831 |
| 2023-08-23 | 31.50 | 32.40 | 31.50 | 32.25 | 325,647 |
| 2023-08-22 | 32.00 | 32.10 | 31.60 | 32.00 | 382,036 |
| 2023-08-21 | 32.80 | 32.80 | 31.65 | 31.65 | 663,390 |
| 2023-08-18 | 32.55 | 32.80 | 32.45 | 32.45 | 437,868 |
| 2023-08-17 | 32.70 | 33.25 | 32.70 | 33.05 | 598,823 |
| 2023-08-16 | 34.00 | 34.00 | 32.55 | 33.20 | 510,027 |
| 2023-08-15 | 33.60 | 34.60 | 33.60 | 34.50 | 1,788,884 |
| 2023-08-14 | 34.00 | 34.15 | 33.25 | 33.65 | 1,462,601 |
| 2023-08-11 | 33.00 | 33.85 | 32.70 | 32.90 | 2,278,215 |
| 2023-08-10 | 31.00 | 33.25 | 31.00 | 32.90 | 1,376,999 |
| 2023-08-09 | 30.00 | 31.20 | 30.00 | 30.95 | 2,543,404 |
| 2023-08-08 | 28.55 | 30.00 | 28.55 | 29.80 | 1,486,665 |
| 2023-08-07 | 28.40 | 28.55 | 28.20 | 28.55 | 480,469 |
| 2023-08-04 | 28.25 | 28.60 | 28.10 | 28.60 | 394,934 |
| 2023-08-03 | 28.75 | 28.75 | 28.15 | 28.30 | 407,322 |
| 2023-08-02 | 28.50 | 28.75 | 28.45 | 28.65 | 327,357 |
| 2023-08-01 | 29.00 | 29.10 | 28.75 | 28.95 | 703,664 |
| 2023-07-31 | 28.95 | 29.90 | 28.95 | 28.95 | 1,130,960 |
| 2023-07-28 | 29.45 | 29.70 | 27.85 | 29.10 | 707,755 |
| 2023-07-27 | 29.65 | 29.90 | 29.65 | 29.70 | 677,257 |
| 2023-07-26 | 29.60 | 29.80 | 29.40 | 29.70 | 1,361,631 |
| 2023-07-25 | 30.00 | 30.00 | 29.55 | 29.80 | 472,019 |
| 2023-07-24 | 30.00 | 30.50 | 29.50 | 29.80 | 789,453 |
| 2023-07-21 | 31.00 | 31.10 | 30.30 | 30.55 | 687,064 |
| 2023-07-20 | 30.75 | 32.70 | 30.75 | 31.40 | 769,663 |
| 2023-07-19 | 30.00 | 32.50 | 30.00 | 31.40 | 4,219,468 |
| 2023-07-18 | 30.35 | 30.50 | 29.65 | 29.70 | 1,315,617 |
| 2023-07-17 | 30.50 | 30.75 | 30.30 | 30.35 | 415,352 |
| 2023-07-14 | 31.70 | 31.70 | 30.25 | 30.50 | 1,775,338 |
| 2023-07-13 | 30.95 | 31.95 | 30.65 | 31.65 | 1,365,859 |
| 2023-07-12 | 29.65 | 30.50 | 29.65 | 30.35 | 1,471,717 |
| 2023-07-11 | 28.35 | 29.80 | 28.35 | 29.60 | 1,062,626 |
| 2023-07-10 | 28.75 | 29.00 | 28.55 | 28.95 | 789,713 |
| 2023-07-07 | 28.60 | 28.85 | 28.00 | 28.80 | 3,001,514 |
| 2023-07-06 | 29.80 | 29.80 | 28.70 | 28.80 | 3,193,685 |
| 2023-07-05 | 32.00 | 32.00 | 29.60 | 29.60 | 11,932,491 |
| 2023-07-04 | 34.70 | 34.70 | 34.20 | 34.50 | 1,248,729 |
| 2023-07-03 | 33.05 | 35.50 | 33.05 | 34.50 | 528,307 |
| 2023-06-30 | 34.50 | 35.25 | 34.50 | 34.65 | 1,915,001 |
| 2023-06-29 | 34.50 | 34.85 | 34.50 | 34.75 | 382,767 |
| 2023-06-28 | 35.55 | 35.55 | 34.15 | 34.65 | 510,229 |
| 2023-06-27 | 34.60 | 34.60 | 33.50 | 33.90 | 1,724,132 |
| 2023-06-26 | 34.05 | 34.25 | 33.65 | 34.25 | 423,942 |
| 2023-06-23 | 35.05 | 35.05 | 34.10 | 34.10 | 367,139 |
| 2023-06-22 | 35.55 | 35.70 | 35.15 | 35.50 | 677,512 |
| 2023-06-21 | 34.85 | 36.20 | 34.80 | 35.80 | 3,872,097 |
| 2023-06-20 | 37.00 | 37.00 | 34.60 | 34.70 | 4,064,886 |
| 2023-06-19 | 36.45 | 36.45 | 35.50 | 35.50 | 770,073 |
| 2023-06-16 | 37.50 | 37.50 | 36.50 | 36.60 | 1,113,246 |
| 2023-06-15 | 37.10 | 37.30 | 37.00 | 37.30 | 10,304,154 |
| 2023-06-14 | 37.20 | 37.60 | 36.95 | 37.30 | 318,603 |
| 2023-06-13 | 37.65 | 37.90 | 37.20 | 37.20 | 10,059,268 |
| 2023-06-12 | 37.95 | 38.15 | 37.05 | 38.10 | 252,938 |
| 2023-06-09 | 37.15 | 38.05 | 37.15 | 37.55 | 247,240 |
| 2023-06-08 | 37.75 | 39.25 | 37.65 | 38.80 | 868,391 |
| 2023-06-07 | 39.00 | 39.00 | 37.60 | 37.85 | 890,307 |
| 2023-06-06 | 37.80 | 38.00 | 37.20 | 37.60 | 715,418 |
| 2023-06-05 | 39.00 | 39.00 | 37.15 | 37.45 | 608,799 |
| 2023-06-02 | 38.70 | 39.00 | 38.50 | 39.00 | 697,692 |
| 2023-06-01 | 39.25 | 39.75 | 38.40 | 38.75 | 802,953 |
| 2023-05-31 | 40.75 | 41.15 | 39.90 | 39.90 | 1,041,079 |
| 2023-05-30 | 42.00 | 42.00 | 40.90 | 41.15 | 792,061 |
| 2023-05-29 | 41.45 | 41.45 | 41.45 | 41.45 | 0 |
| 2023-05-26 | 42.00 | 42.00 | 41.45 | 41.45 | 233,746 |
| 2023-05-25 | 42.00 | 42.25 | 41.40 | 41.40 | 823,551 |
| 2023-05-24 | 42.00 | 42.10 | 41.00 | 42.00 | 1,545,440 |
| 2023-05-23 | 41.50 | 42.00 | 41.10 | 42.00 | 922,080 |
| 2023-05-22 | 41.25 | 43.60 | 41.10 | 41.50 | 651,743 |
| 2023-05-19 | 41.35 | 41.40 | 41.00 | 41.25 | 666,064 |
| 2023-05-18 | 41.25 | 42.00 | 41.00 | 41.35 | 433,064 |
| 2023-05-17 | 42.65 | 42.65 | 40.95 | 41.10 | 434,711 |
| 2023-05-16 | 43.00 | 43.15 | 42.40 | 42.40 | 2,625,662 |
| 2023-05-15 | 42.10 | 43.35 | 42.10 | 43.35 | 876,897 |
| 2023-05-12 | 43.70 | 43.70 | 42.50 | 43.00 | 813,460 |
| 2023-05-11 | 42.80 | 42.90 | 42.50 | 42.80 | 989,278 |
| 2023-05-10 | 43.10 | 43.10 | 42.70 | 42.80 | 1,337,585 |
| 2023-05-09 | 43.95 | 43.95 | 42.85 | 43.00 | 590,132 |
| 2023-05-08 | 43.25 | 43.25 | 43.25 | 43.25 | 0 |
| 2023-05-05 | 43.95 | 43.95 | 42.80 | 43.25 | 700,677 |
| 2023-05-04 | 44.00 | 44.00 | 42.20 | 42.80 | 993,094 |
| 2023-05-03 | 43.75 | 44.00 | 43.75 | 44.00 | 316,721 |
| 2023-05-02 | 44.00 | 45.00 | 43.75 | 43.75 | 1,112,181 |
| 2023-05-01 | 44.45 | 44.45 | 44.45 | 44.45 | 0 |
| 2023-04-28 | 43.15 | 44.65 | 43.05 | 44.45 | 1,543,247 |
| 2023-04-27 | 41.80 | 43.05 | 41.80 | 43.05 | 815,619 |
| 2023-04-26 | 41.95 | 42.40 | 41.95 | 42.40 | 1,086,441 |
| 2023-04-25 | 41.05 | 42.25 | 41.05 | 42.20 | 1,912,611 |
| 2023-04-24 | 41.00 | 42.65 | 41.00 | 42.00 | 370,988 |
| 2023-04-21 | 42.10 | 42.35 | 41.30 | 42.35 | 1,474,561 |
| 2023-04-20 | 42.50 | 43.00 | 41.40 | 41.40 | 1,807,623 |
| 2023-04-19 | 42.05 | 42.25 | 41.45 | 42.15 | 3,454,236 |
| 2023-04-18 | 42.20 | 42.85 | 42.00 | 42.00 | 1,833,676 |
| 2023-04-17 | 39.90 | 42.75 | 39.90 | 41.90 | 2,045,434 |
| 2023-04-14 | 41.25 | 42.50 | 41.25 | 41.90 | 467,955 |
| 2023-04-13 | 40.00 | 42.15 | 40.00 | 42.15 | 835,296 |
| 2023-04-12 | 41.00 | 42.00 | 40.95 | 40.95 | 915,008 |
| 2023-04-11 | 42.10 | 42.60 | 41.00 | 41.75 | 1,186,471 |
| 2023-04-10 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
| 2023-04-07 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
| 2023-04-06 | 42.65 | 42.75 | 42.10 | 42.50 | 835,383 |
| 2023-04-05 | 44.00 | 44.00 | 42.55 | 42.55 | 1,599,856 |
| 2023-04-04 | 43.95 | 45.25 | 43.90 | 44.10 | 2,197,180 |
| 2023-04-03 | 43.05 | 44.00 | 43.05 | 44.00 | 1,798,069 |
| 2023-03-31 | 42.50 | 43.50 | 42.40 | 43.40 | 2,240,002 |
| 2023-03-30 | 40.55 | 42.50 | 40.55 | 42.50 | 1,146,900 |
| 2023-03-29 | 40.50 | 41.75 | 40.50 | 41.75 | 1,315,724 |
| 2023-03-28 | 40.55 | 40.90 | 39.95 | 40.60 | 568,083 |
| 2023-03-27 | 41.60 | 41.60 | 40.70 | 41.20 | 715,159 |
| 2023-03-24 | 41.30 | 41.45 | 40.70 | 41.05 | 1,244,364 |
| 2023-03-23 | 40.50 | 41.70 | 40.50 | 41.60 | 666,659 |
| 2023-03-22 | 41.30 | 42.00 | 41.30 | 41.45 | 1,058,819 |
| 2023-03-21 | 40.00 | 41.45 | 39.95 | 41.45 | 1,076,112 |
| 2023-03-20 | 39.05 | 41.15 | 39.00 | 40.90 | 954,432 |
| 2023-03-17 | 39.95 | 40.60 | 39.75 | 39.75 | 8,176,572 |
| 2023-03-16 | 39.35 | 39.85 | 39.00 | 39.50 | 752,210 |
| 2023-03-15 | 39.20 | 39.85 | 38.60 | 39.35 | 1,662,758 |
| 2023-03-14 | 38.80 | 41.00 | 38.65 | 40.65 | 768,741 |
| 2023-03-13 | 37.40 | 39.60 | 37.40 | 39.10 | 1,168,664 |
| 2023-03-10 | 38.40 | 39.40 | 38.40 | 39.05 | 1,054,862 |
| 2023-03-09 | 40.40 | 40.40 | 39.75 | 40.00 | 2,185,873 |
| 2023-03-08 | 40.00 | 40.10 | 38.05 | 39.95 | 4,445,588 |
| 2023-03-07 | 42.15 | 42.15 | 41.00 | 42.00 | 2,224,805 |
| 2023-03-06 | 40.00 | 42.10 | 40.00 | 42.00 | 588,975 |
| 2023-03-03 | 41.90 | 41.90 | 41.45 | 41.55 | 402,239 |
| 2023-03-02 | 42.15 | 42.30 | 42.00 | 42.00 | 410,361 |
| 2023-03-01 | 42.10 | 42.35 | 42.05 | 42.15 | 3,292,693 |
| 2023-02-28 | 41.95 | 42.50 | 41.60 | 42.50 | 1,849,484 |
| 2023-02-27 | 41.00 | 42.50 | 41.00 | 42.10 | 778,970 |
| 2023-02-24 | 40.70 | 42.00 | 40.55 | 41.80 | 815,817 |
| 2023-02-23 | 40.40 | 40.75 | 39.90 | 40.65 | 1,709,396 |
| 2023-02-22 | 41.70 | 41.70 | 40.20 | 40.20 | 897,211 |
| 2023-02-21 | 40.80 | 42.15 | 40.80 | 41.55 | 1,281,562 |
| 2023-02-20 | 42.00 | 42.25 | 41.40 | 41.55 | 2,427,282 |
| 2023-02-17 | 40.80 | 42.50 | 40.80 | 42.00 | 6,173,581 |
| 2023-02-16 | 43.20 | 43.20 | 42.15 | 42.55 | 755,689 |
| 2023-02-15 | 42.45 | 43.35 | 42.45 | 43.35 | 2,635,763 |
| 2023-02-14 | 42.15 | 42.55 | 41.50 | 42.20 | 2,469,181 |
| 2023-02-13 | 41.70 | 42.00 | 41.20 | 42.00 | 1,982,255 |
| 2023-02-10 | 40.00 | 42.00 | 40.00 | 41.50 | 7,088,463 |
| 2023-02-09 | 38.90 | 40.15 | 38.70 | 40.15 | 3,060,712 |
| 2023-02-08 | 37.95 | 39.00 | 37.80 | 38.50 | 2,674,052 |
| 2023-02-07 | 38.00 | 38.50 | 37.30 | 37.40 | 836,715 |
| 2023-02-06 | 37.70 | 38.00 | 37.35 | 37.90 | 1,017,856 |
| 2023-02-03 | 37.40 | 37.80 | 36.70 | 37.80 | 1,348,468 |
| 2023-02-02 | 37.50 | 37.65 | 36.90 | 37.60 | 1,714,207 |
| 2023-02-01 | 34.65 | 37.00 | 34.65 | 36.90 | 3,483,394 |
| 2023-01-31 | 35.45 | 35.50 | 34.70 | 34.95 | 1,098,169 |
| 2023-01-30 | 34.50 | 35.45 | 34.25 | 35.30 | 383,253 |
| 2023-01-27 | 33.80 | 34.95 | 33.80 | 34.85 | 342,944 |
| 2023-01-26 | 34.05 | 34.80 | 34.05 | 34.25 | 272,649 |
| 2023-01-25 | 34.15 | 34.15 | 33.60 | 33.60 | 924,656 |
| 2023-01-24 | 34.10 | 34.50 | 33.75 | 33.90 | 1,769,839 |
| 2023-01-23 | 33.40 | 34.45 | 33.40 | 33.90 | 264,479 |
| 2023-01-20 | 34.15 | 34.20 | 33.75 | 34.20 | 574,455 |
| 2023-01-19 | 34.00 | 34.15 | 33.60 | 34.15 | 435,539 |
| 2023-01-18 | 34.05 | 34.55 | 33.50 | 33.70 | 898,069 |
| 2023-01-17 | 33.40 | 34.40 | 33.40 | 34.10 | 785,436 |
| 2023-01-16 | 34.65 | 35.50 | 34.40 | 34.40 | 1,976,004 |
| 2023-01-13 | 34.80 | 35.00 | 34.55 | 35.00 | 940,445 |
| 2023-01-12 | 33.90 | 34.70 | 33.90 | 34.70 | 1,034,332 |
| 2023-01-11 | 33.00 | 33.70 | 32.75 | 33.30 | 5,431,325 |
| 2023-01-10 | 31.00 | 32.40 | 30.95 | 32.35 | 1,851,717 |
| 2023-01-09 | 30.85 | 31.25 | 30.75 | 31.25 | 562,169 |
| 2023-01-06 | 31.80 | 31.80 | 30.25 | 30.85 | 378,537 |
| 2023-01-05 | 30.20 | 30.70 | 29.80 | 30.40 | 526,137 |
| 2023-01-04 | 30.35 | 30.35 | 29.20 | 29.80 | 409,268 |
| 2023-01-03 | 30.50 | 30.50 | 28.85 | 29.20 | 1,748,546 |
| 2023-01-02 | 29.60 | 29.60 | 29.60 | 29.60 | 0 |
| 2022-12-30 | 31.35 | 31.35 | 29.60 | 29.60 | 152,909 |
| 2022-12-29 | 29.10 | 30.30 | 29.10 | 30.00 | 227,709 |
| 2022-12-28 | 29.75 | 29.90 | 29.40 | 29.50 | 225,380 |
| 2022-12-27 | 30.30 | 30.30 | 30.30 | 30.30 | 0 |
| 2022-12-26 | 30.30 | 30.30 | 30.30 | 30.30 | 0 |
| 2022-12-23 | 29.90 | 30.30 | 29.85 | 30.30 | 171,019 |
| 2022-12-22 | 29.95 | 29.95 | 29.40 | 29.50 | 452,766 |
| 2022-12-21 | 29.70 | 30.05 | 29.70 | 29.75 | 315,957 |
| 2022-12-20 | 29.25 | 29.25 | 29.00 | 29.25 | 209,362 |
| 2022-12-19 | 28.90 | 29.10 | 28.75 | 29.00 | 738,216 |
| 2022-12-16 | 30.30 | 30.30 | 28.50 | 28.85 | 665,648 |
| 2022-12-15 | 29.20 | 30.00 | 29.00 | 29.75 | 612,672 |
| 2022-12-14 | 29.40 | 29.55 | 29.10 | 29.20 | 1,066,087 |
| 2022-12-13 | 29.00 | 29.85 | 29.00 | 29.65 | 2,623,044 |
| 2022-12-12 | 28.95 | 30.05 | 28.95 | 29.30 | 1,234,952 |
| 2022-12-09 | 29.70 | 31.90 | 29.70 | 30.05 | 662,718 |
| 2022-12-08 | 31.35 | 31.35 | 30.50 | 30.50 | 1,320,209 |
| 2022-12-07 | 30.95 | 30.95 | 30.25 | 30.45 | 218,488 |
| 2022-12-06 | 32.25 | 32.25 | 30.20 | 30.60 | 698,108 |
| 2022-12-05 | 31.25 | 31.50 | 30.75 | 30.90 | 829,887 |
| 2022-12-02 | 31.55 | 32.70 | 31.50 | 31.60 | 1,357,692 |
| 2022-12-01 | 30.10 | 31.60 | 30.00 | 31.00 | 1,016,130 |
| 2022-11-30 | 30.75 | 30.95 | 29.55 | 29.55 | 1,613,470 |
| 2022-11-29 | 31.75 | 31.75 | 30.70 | 30.75 | 860,309 |
| 2022-11-28 | 33.50 | 33.50 | 31.50 | 31.70 | 537,769 |
| 2022-11-25 | 31.00 | 32.95 | 30.75 | 32.85 | 2,566,844 |
| 2022-11-24 | 31.55 | 31.55 | 30.70 | 30.85 | 635,566 |
| 2022-11-23 | 29.15 | 30.80 | 29.15 | 30.50 | 684,069 |
| 2022-11-22 | 30.50 | 31.40 | 30.25 | 30.50 | 4,647,910 |
| 2022-11-21 | 31.00 | 31.15 | 30.80 | 30.90 | 597,890 |
| 2022-11-18 | 31.05 | 32.30 | 30.35 | 30.75 | 625,373 |
| 2022-11-17 | 30.80 | 31.05 | 30.65 | 30.75 | 572,282 |
| 2022-11-16 | 32.05 | 32.05 | 30.30 | 30.75 | 926,294 |
| 2022-11-15 | 31.95 | 32.10 | 31.45 | 31.55 | 591,541 |
| 2022-11-14 | 32.05 | 32.65 | 31.25 | 32.10 | 771,872 |
| 2022-11-11 | 30.50 | 32.90 | 30.50 | 31.95 | 1,812,376 |
| 2022-11-10 | 30.05 | 30.95 | 29.25 | 30.95 | 2,646,961 |
| 2022-11-09 | 30.75 | 31.00 | 30.35 | 30.55 | 424,009 |
| 2022-11-08 | 31.30 | 32.30 | 31.10 | 31.15 | 1,052,752 |
| 2022-11-07 | 32.45 | 32.70 | 31.00 | 31.70 | 1,747,845 |
| 2022-11-04 | 31.00 | 32.75 | 30.45 | 31.85 | 1,221,351 |
| 2022-11-03 | 31.00 | 31.05 | 30.00 | 30.00 | 414,156 |
| 2022-11-02 | 32.00 | 32.00 | 30.55 | 30.85 | 371,280 |
| 2022-11-01 | 32.00 | 32.15 | 30.75 | 31.00 | 945,024 |
| 2022-10-31 | 31.35 | 32.20 | 30.50 | 31.05 | 438,271 |
| 2022-10-28 | 30.80 | 31.95 | 30.75 | 31.70 | 511,384 |
| 2022-10-27 | 30.75 | 32.15 | 30.75 | 31.70 | 1,311,076 |
| 2022-10-26 | 29.60 | 31.65 | 29.60 | 31.10 | 792,144 |
| 2022-10-25 | 29.60 | 30.30 | 29.05 | 29.90 | 794,571 |
| 2022-10-24 | 29.45 | 30.25 | 29.05 | 30.10 | 2,305,687 |
| 2022-10-21 | 29.60 | 29.60 | 28.10 | 28.75 | 226,348 |
| 2022-10-20 | 28.20 | 28.90 | 27.60 | 28.75 | 10,074,423 |
| 2022-10-19 | 29.20 | 29.40 | 27.85 | 27.85 | 798,246 |
| 2022-10-18 | 29.75 | 30.40 | 28.70 | 29.30 | 420,504 |
| 2022-10-17 | 28.20 | 30.10 | 27.75 | 29.10 | 774,598 |
| 2022-10-14 | 28.35 | 29.70 | 28.35 | 28.85 | 861,718 |
| 2022-10-13 | 27.00 | 29.15 | 27.00 | 28.65 | 1,401,361 |
| 2022-10-12 | 27.75 | 29.10 | 27.10 | 27.80 | 1,362,401 |
| 2022-10-11 | 29.00 | 29.55 | 28.20 | 28.50 | 1,034,652 |
| 2022-10-10 | 29.10 | 29.90 | 28.50 | 29.50 | 3,155,118 |
| 2022-10-07 | 31.00 | 31.00 | 29.00 | 29.00 | 1,558,301 |
| 2022-10-06 | 31.00 | 31.00 | 30.00 | 30.50 | 195,444 |
| 2022-10-05 | 30.90 | 31.15 | 30.30 | 30.40 | 350,507 |
| 2022-10-04 | 31.15 | 32.20 | 30.95 | 31.10 | 686,498 |
| 2022-10-03 | 29.85 | 30.00 | 29.00 | 30.00 | 652,958 |
| 2022-09-30 | 29.45 | 30.80 | 28.60 | 30.00 | 1,462,939 |
| 2022-09-29 | 30.55 | 31.40 | 29.00 | 29.30 | 1,272,328 |
| 2022-09-28 | 31.00 | 31.10 | 29.95 | 31.10 | 1,141,070 |
| 2022-09-27 | 33.00 | 33.45 | 30.90 | 30.90 | 712,065 |
| 2022-09-26 | 31.90 | 32.80 | 31.05 | 31.70 | 466,886 |
| 2022-09-23 | 31.00 | 34.05 | 31.00 | 32.05 | 770,723 |
| 2022-09-22 | 33.00 | 33.00 | 31.80 | 32.00 | 594,750 |
| 2022-09-21 | 33.25 | 34.85 | 32.50 | 33.00 | 592,501 |
| 2022-09-20 | 35.50 | 35.50 | 33.25 | 33.50 | 345,938 |
| 2022-09-19 | 34.20 | 34.20 | 34.20 | 34.20 | 0 |
| 2022-09-16 | 35.25 | 35.25 | 33.60 | 34.20 | 2,747,000 |
| 2022-09-15 | 37.05 | 37.05 | 35.00 | 35.50 | 884,676 |
| 2022-09-14 | 35.45 | 37.60 | 34.80 | 36.05 | 1,568,190 |
| 2022-09-13 | 35.00 | 35.65 | 34.55 | 35.25 | 855,649 |
| 2022-09-12 | 36.90 | 38.00 | 35.60 | 35.60 | 2,688,553 |
| 2022-09-09 | 34.45 | 37.60 | 34.45 | 37.00 | 3,287,241 |
| 2022-09-08 | 32.70 | 34.55 | 32.40 | 34.00 | 5,327,297 |
| 2022-09-07 | 31.05 | 32.10 | 30.65 | 31.35 | 256,034 |
| 2022-09-06 | 32.15 | 32.15 | 31.00 | 31.30 | 558,514 |
| 2022-09-05 | 32.00 | 32.00 | 30.00 | 30.80 | 616,996 |
| 2022-09-02 | 31.55 | 31.90 | 30.85 | 31.10 | 1,487,366 |
| 2022-09-01 | 33.20 | 33.20 | 31.55 | 31.95 | 2,046,635 |
| 2022-08-31 | 33.00 | 34.25 | 33.00 | 33.60 | 1,035,885 |
| 2022-08-30 | 33.20 | 34.45 | 33.20 | 34.10 | 346,346 |
| 2022-08-29 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
| 2022-08-26 | 34.00 | 34.00 | 33.00 | 33.00 | 715,840 |
| 2022-08-25 | 32.95 | 33.15 | 32.50 | 33.00 | 965,968 |
| 2022-08-24 | 33.00 | 33.90 | 32.05 | 33.90 | 1,064,690 |
| 2022-08-23 | 33.00 | 33.00 | 31.50 | 31.70 | 1,099,791 |
| 2022-08-22 | 34.25 | 34.25 | 31.65 | 31.65 | 668,858 |
| 2022-08-19 | 34.90 | 34.90 | 34.05 | 34.20 | 221,443 |
| 2022-08-18 | 35.10 | 35.10 | 34.00 | 34.25 | 698,756 |
| 2022-08-17 | 33.90 | 34.65 | 33.90 | 34.20 | 556,881 |
| 2022-08-16 | 33.70 | 34.80 | 33.65 | 34.45 | 429,268 |
| 2022-08-15 | 34.55 | 35.25 | 34.00 | 34.60 | 937,034 |
| 2022-08-12 | 33.25 | 34.15 | 33.25 | 33.90 | 466,433 |
| 2022-08-11 | 33.40 | 34.40 | 32.85 | 33.70 | 362,488 |
| 2022-08-10 | 33.00 | 34.40 | 32.15 | 33.70 | 1,294,436 |
| 2022-08-09 | 35.05 | 35.70 | 32.50 | 32.50 | 1,168,438 |
| 2022-08-08 | 34.90 | 35.30 | 33.90 | 34.50 | 887,896 |
| 2022-08-05 | 34.00 | 35.25 | 34.00 | 34.85 | 424,519 |
| 2022-08-04 | 35.00 | 35.95 | 34.30 | 35.00 | 770,306 |
| 2022-08-03 | 33.00 | 36.05 | 33.00 | 35.80 | 838,460 |
| 2022-08-02 | 36.20 | 36.20 | 34.40 | 34.50 | 449,523 |
| 2022-08-01 | 35.45 | 36.75 | 35.45 | 35.95 | 530,778 |
| 2022-07-29 | 35.00 | 36.90 | 35.00 | 36.40 | 805,076 |
| 2022-07-28 | 34.00 | 36.10 | 34.00 | 35.75 | 735,220 |
| 2022-07-27 | 33.00 | 34.95 | 33.00 | 34.55 | 822,091 |
| 2022-07-26 | 33.50 | 34.00 | 33.10 | 33.75 | 979,767 |
| 2022-07-25 | 33.00 | 34.45 | 33.00 | 33.95 | 800,959 |
| 2022-07-22 | 32.20 | 34.25 | 32.20 | 33.80 | 241,888 |
| 2022-07-21 | 33.00 | 34.05 | 33.00 | 33.75 | 822,578 |
| 2022-07-20 | 33.00 | 33.50 | 32.80 | 33.50 | 487,515 |
| 2022-07-19 | 32.75 | 34.25 | 32.75 | 33.30 | 431,204 |
| 2022-07-18 | 33.25 | 34.50 | 33.00 | 34.30 | 574,629 |
| 2022-07-15 | 31.00 | 32.70 | 31.00 | 32.45 | 987,752 |
| 2022-07-14 | 30.25 | 32.60 | 30.25 | 32.00 | 888,413 |
| 2022-07-13 | 32.00 | 32.00 | 30.85 | 31.30 | 449,990 |
| 2022-07-12 | 30.65 | 31.45 | 30.35 | 31.30 | 438,416 |
| 2022-07-11 | 31.65 | 32.20 | 31.00 | 31.15 | 476,729 |
| 2022-07-08 | 31.70 | 32.85 | 31.00 | 32.55 | 942,676 |
| 2022-07-07 | 30.30 | 31.25 | 30.20 | 31.00 | 401,311 |
| 2022-07-06 | 29.85 | 30.50 | 29.80 | 30.10 | 469,772 |
| 2022-07-05 | 30.15 | 30.15 | 29.15 | 29.55 | 639,775 |
| 2022-07-04 | 29.90 | 30.55 | 29.70 | 30.25 | 535,559 |
| 2022-07-01 | 30.20 | 30.90 | 29.25 | 29.70 | 847,236 |
| 2022-06-30 | 29.50 | 29.70 | 28.60 | 29.65 | 1,357,797 |
| 2022-06-29 | 30.80 | 30.85 | 29.45 | 30.10 | 680,595 |
| 2022-06-28 | 31.00 | 31.70 | 30.75 | 31.15 | 658,788 |
| 2022-06-27 | 30.10 | 31.75 | 30.10 | 30.70 | 637,094 |
| 2022-06-24 | 29.00 | 31.10 | 29.00 | 30.55 | 679,970 |
| 2022-06-23 | 29.45 | 31.00 | 29.45 | 30.00 | 1,121,606 |
| 2022-06-22 | 30.00 | 31.00 | 29.65 | 30.75 | 1,117,316 |
| 2022-06-21 | 31.00 | 31.50 | 30.65 | 30.65 | 532,006 |
| 2022-06-20 | 32.00 | 32.40 | 30.80 | 31.00 | 651,590 |
| 2022-06-17 | 32.85 | 32.85 | 31.20 | 31.50 | 1,101,421 |
| 2022-06-16 | 32.10 | 32.40 | 31.15 | 31.45 | 1,612,450 |
| 2022-06-15 | 34.25 | 34.85 | 32.60 | 32.60 | 1,116,561 |
| 2022-06-14 | 35.05 | 35.75 | 33.85 | 34.15 | 991,790 |
| 2022-06-13 | 34.65 | 35.50 | 34.65 | 35.00 | 1,648,341 |
| 2022-06-10 | 36.50 | 36.95 | 35.50 | 35.75 | 791,103 |
| 2022-06-09 | 36.60 | 38.05 | 36.50 | 36.50 | 5,603,779 |
| 2022-06-08 | 38.10 | 39.25 | 38.05 | 38.30 | 543,409 |
| 2022-06-07 | 37.00 | 38.55 | 37.00 | 38.40 | 999,696 |
| 2022-06-06 | 36.85 | 37.75 | 36.85 | 37.50 | 904,021 |
| 2022-06-03 | 36.55 | 36.55 | 36.55 | 36.55 | 0 |
| 2022-06-02 | 36.55 | 36.55 | 36.55 | 36.55 | 0 |
| 2022-06-01 | 37.60 | 37.60 | 35.95 | 36.55 | 1,304,825 |
| 2022-05-31 | 37.60 | 37.60 | 35.65 | 35.65 | 1,162,313 |
| 2022-05-30 | 37.50 | 37.85 | 36.50 | 36.50 | 898,996 |
| 2022-05-27 | 35.20 | 37.40 | 35.20 | 36.90 | 920,423 |
| 2022-05-26 | 36.05 | 36.90 | 35.50 | 36.65 | 823,803 |
| 2022-05-25 | 36.25 | 36.25 | 34.95 | 35.85 | 1,017,741 |
| 2022-05-24 | 39.00 | 39.00 | 35.60 | 35.90 | 1,684,448 |
| 2022-05-23 | 37.85 | 38.00 | 36.80 | 37.30 | 3,824,028 |
| 2022-05-20 | 37.20 | 38.20 | 36.85 | 37.00 | 904,955 |
| 2022-05-19 | 36.90 | 37.90 | 35.50 | 37.15 | 1,187,620 |
| 2022-05-18 | 36.90 | 38.70 | 36.90 | 37.45 | 1,251,954 |
| 2022-05-17 | 38.05 | 38.15 | 37.25 | 37.80 | 669,189 |
| 2022-05-16 | 37.85 | 38.35 | 37.05 | 38.35 | 686,407 |
| 2022-05-13 | 37.00 | 38.95 | 37.00 | 38.40 | 820,114 |
| 2022-05-12 | 36.00 | 37.45 | 36.00 | 37.00 | 1,239,523 |
| 2022-05-11 | 36.90 | 37.95 | 36.60 | 37.95 | 851,364 |
| 2022-05-10 | 37.65 | 38.15 | 36.60 | 36.85 | 657,249 |
| 2022-05-09 | 41.00 | 41.00 | 37.45 | 37.50 | 1,077,694 |
| 2022-05-06 | 40.05 | 40.20 | 39.05 | 39.45 | 2,234,562 |
| 2022-05-05 | 42.45 | 42.45 | 39.80 | 40.00 | 3,667,741 |
| 2022-05-04 | 42.05 | 42.05 | 40.70 | 41.00 | 949,204 |
| 2022-05-03 | 41.60 | 42.75 | 40.45 | 41.35 | 1,611,252 |
| 2022-05-02 | 41.60 | 41.60 | 41.60 | 41.60 | 0 |
| 2022-04-29 | 42.00 | 42.25 | 40.55 | 41.60 | 6,854,141 |
| 2022-04-28 | 35.80 | 37.60 | 35.80 | 36.75 | 941,941 |
| 2022-04-27 | 36.00 | 36.80 | 35.50 | 35.90 | 1,260,972 |
| 2022-04-26 | 37.90 | 38.30 | 36.45 | 36.45 | 1,516,825 |
| 2022-04-25 | 37.85 | 38.10 | 36.90 | 37.30 | 1,185,192 |
| 2022-04-22 | 37.95 | 40.20 | 37.95 | 38.85 | 571,026 |
| 2022-04-21 | 39.65 | 40.45 | 39.00 | 40.05 | 1,562,549 |
| 2022-04-20 | 37.45 | 40.20 | 37.45 | 39.60 | 1,247,526 |
| 2022-04-19 | 40.00 | 40.00 | 38.55 | 39.00 | 716,447 |
| 2022-04-18 | 38.90 | 38.90 | 38.90 | 38.90 | 0 |
| 2022-04-15 | 38.90 | 38.90 | 38.90 | 38.90 | 0 |
| 2022-04-14 | 39.65 | 39.65 | 38.45 | 38.90 | 2,773,326 |
| 2022-04-13 | 38.15 | 39.50 | 38.05 | 39.50 | 1,933,281 |
| 2022-04-12 | 38.00 | 39.50 | 38.00 | 39.05 | 733,869 |
| 2022-04-11 | 39.30 | 40.45 | 39.25 | 39.75 | 671,994 |
| 2022-04-08 | 42.75 | 42.75 | 40.00 | 40.00 | 835,525 |
| 2022-04-07 | 40.80 | 41.80 | 40.75 | 41.45 | 680,950 |
| 2022-04-06 | 41.75 | 42.55 | 40.35 | 41.10 | 1,267,041 |
| 2022-04-05 | 44.40 | 44.40 | 42.35 | 42.40 | 501,790 |
| 2022-04-04 | 43.75 | 44.20 | 43.20 | 43.55 | 3,817,906 |
| 2022-04-01 | 41.00 | 44.20 | 41.00 | 43.90 | 1,171,489 |
| 2022-03-31 | 43.36 | 43.98 | 42.76 | 43.14 | 2,800,868 |
| 2022-03-30 | 43.54 | 44.80 | 43.00 | 43.50 | 1,353,961 |
| 2022-03-29 | 43.28 | 44.88 | 43.04 | 44.70 | 2,430,128 |
| 2022-03-28 | 40.18 | 43.52 | 40.18 | 43.02 | 1,439,858 |
| 2022-03-25 | 41.40 | 42.48 | 40.20 | 42.48 | 1,157,052 |
| 2022-03-24 | 41.32 | 41.74 | 40.92 | 41.72 | 1,274,895 |
| 2022-03-23 | 41.70 | 42.24 | 41.42 | 42.10 | 896,807 |
| 2022-03-22 | 41.98 | 42.58 | 41.00 | 42.58 | 2,535,666 |
| 2022-03-21 | 38.44 | 42.20 | 37.46 | 42.06 | 2,323,912 |
| 2022-03-18 | 37.44 | 40.22 | 37.44 | 39.60 | 3,233,709 |
| 2022-03-17 | 40.74 | 40.74 | 38.54 | 39.20 | 685,678 |
| 2022-03-16 | 40.00 | 40.02 | 38.50 | 38.50 | 1,318,905 |
| 2022-03-15 | 38.68 | 39.58 | 37.48 | 38.86 | 1,150,213 |
| 2022-03-14 | 40.70 | 40.70 | 38.44 | 39.00 | 1,181,945 |
| 2022-03-11 | 38.92 | 41.90 | 38.52 | 39.32 | 4,787,547 |
| 2022-03-10 | 38.00 | 38.00 | 36.10 | 37.22 | 1,544,464 |
| 2022-03-09 | 34.50 | 37.22 | 34.40 | 37.22 | 1,896,029 |
| 2022-03-08 | 34.02 | 34.58 | 33.68 | 34.12 | 960,643 |
| 2022-03-07 | 32.82 | 34.02 | 31.22 | 33.52 | 1,952,857 |
| 2022-03-04 | 35.00 | 35.28 | 33.00 | 33.00 | 2,331,162 |
| 2022-03-03 | 37.80 | 38.02 | 35.18 | 35.30 | 1,925,473 |
| 2022-03-02 | 36.68 | 38.18 | 36.68 | 37.70 | 1,202,548 |
| 2022-03-01 | 39.54 | 40.12 | 36.76 | 36.76 | 1,264,513 |
| 2022-02-28 | 37.18 | 39.06 | 36.20 | 39.06 | 1,200,118 |
| 2022-02-25 | 35.84 | 36.98 | 35.46 | 36.98 | 1,090,875 |
| 2022-02-24 | 35.00 | 35.44 | 34.02 | 35.40 | 2,636,528 |
| 2022-02-23 | 36.34 | 37.10 | 35.80 | 36.04 | 862,494 |
| 2022-02-22 | 37.00 | 37.76 | 35.76 | 35.76 | 2,068,604 |
| 2022-02-21 | 37.82 | 39.72 | 37.06 | 37.28 | 897,162 |
| 2022-02-18 | 39.20 | 39.46 | 38.20 | 38.60 | 1,050,897 |
| 2022-02-17 | 40.50 | 40.50 | 39.02 | 39.62 | 1,565,962 |
| 2022-02-16 | 39.00 | 40.22 | 39.00 | 39.48 | 661,640 |
| 2022-02-15 | 38.30 | 40.88 | 38.30 | 40.10 | 1,311,248 |
| 2022-02-14 | 39.58 | 40.72 | 39.58 | 39.90 | 1,029,520 |
| 2022-02-11 | 40.80 | 41.54 | 40.80 | 41.54 | 955,378 |
| 2022-02-10 | 41.30 | 41.84 | 40.00 | 41.66 | 1,445,498 |
| 2022-02-09 | 39.60 | 41.00 | 39.02 | 40.52 | 1,927,139 |
| 2022-02-08 | 38.10 | 40.20 | 38.10 | 39.62 | 923,000 |
| 2022-02-07 | 38.00 | 40.10 | 38.00 | 39.62 | 1,336,129 |
| 2022-02-04 | 42.36 | 42.36 | 39.26 | 39.46 | 967,343 |
| 2022-02-03 | 42.50 | 42.50 | 40.00 | 40.74 | 1,030,103 |
| 2022-02-02 | 43.30 | 43.30 | 40.94 | 40.94 | 363,059 |
| 2022-02-01 | 40.92 | 42.38 | 40.84 | 41.70 | 1,064,035 |
| 2022-01-31 | 41.36 | 41.36 | 40.04 | 41.22 | 914,766 |
| 2022-01-28 | 41.00 | 41.00 | 39.62 | 40.34 | 1,016,834 |
| 2022-01-27 | 38.54 | 40.82 | 38.54 | 40.42 | 1,571,810 |
| 2022-01-26 | 40.32 | 40.68 | 39.44 | 39.82 | 1,448,972 |
| 2022-01-25 | 38.30 | 41.00 | 38.30 | 39.32 | 1,373,277 |
| 2022-01-24 | 40.54 | 40.96 | 38.56 | 39.78 | 4,285,222 |
| 2022-01-21 | 42.66 | 42.98 | 40.54 | 41.06 | 2,564,946 |
| 2022-01-20 | 43.86 | 43.86 | 41.78 | 42.68 | 755,094 |
| 2022-01-19 | 41.70 | 42.54 | 41.30 | 42.04 | 7,897,477 |
| 2022-01-18 | 45.54 | 45.54 | 42.12 | 42.52 | 1,156,838 |
| 2022-01-17 | 44.36 | 45.04 | 43.72 | 44.24 | 1,117,353 |
| 2022-01-14 | 45.00 | 45.36 | 43.60 | 43.68 | 1,636,989 |
| 2022-01-13 | 45.42 | 45.82 | 44.62 | 45.48 | 1,075,644 |
| 2022-01-12 | 45.52 | 47.08 | 45.42 | 45.84 | 955,568 |
| 2022-01-11 | 45.00 | 46.80 | 44.82 | 45.18 | 1,416,627 |
| 2022-01-10 | 49.08 | 49.08 | 46.02 | 46.56 | 1,452,151 |
| 2022-01-07 | 46.02 | 47.04 | 45.62 | 47.04 | 2,074,116 |
| 2022-01-06 | 46.54 | 47.50 | 45.24 | 45.84 | 1,392,903 |
| 2022-01-05 | 47.50 | 47.76 | 46.50 | 46.60 | 1,155,017 |
| 2022-01-04 | 48.10 | 48.48 | 46.82 | 47.22 | 759,441 |
| 2022-01-03 | 47.56 | 47.56 | 47.56 | 47.56 | 0 |
| 2021-12-31 | 46.24 | 48.10 | 46.24 | 47.56 | 337,922 |
| 2021-12-30 | 49.26 | 49.26 | 46.68 | 47.44 | 590,266 |
| 2021-12-29 | 48.00 | 48.62 | 46.80 | 48.08 | 806,697 |
| 2021-12-28 | 47.60 | 47.60 | 47.60 | 47.60 | 0 |
| 2021-12-27 | 47.60 | 47.60 | 47.60 | 47.60 | 0 |
| 2021-12-24 | 47.30 | 48.42 | 47.30 | 47.60 | 411,728 |
| 2021-12-23 | 47.16 | 47.86 | 46.78 | 47.28 | 770,438 |
| 2021-12-22 | 46.14 | 46.88 | 46.14 | 46.16 | 615,536 |
| 2021-12-21 | 44.00 | 46.42 | 44.00 | 46.18 | 771,026 |
| 2021-12-20 | 44.42 | 44.92 | 42.44 | 44.56 | 1,823,614 |
| 2021-12-17 | 44.96 | 47.50 | 43.46 | 43.46 | 2,913,546 |
| 2021-12-16 | 44.20 | 45.92 | 44.20 | 44.98 | 609,443 |
| 2021-12-15 | 44.58 | 45.40 | 44.16 | 44.50 | 1,271,379 |
| 2021-12-14 | 46.54 | 46.54 | 44.84 | 45.68 | 1,364,013 |
| 2021-12-13 | 46.00 | 48.06 | 45.60 | 45.60 | 1,248,201 |
| 2021-12-10 | 48.50 | 49.62 | 46.92 | 47.40 | 1,494,810 |
| 2021-12-09 | 49.16 | 50.65 | 49.16 | 49.80 | 851,006 |
| 2021-12-08 | 50.00 | 50.55 | 48.80 | 50.55 | 1,285,601 |
| 2021-12-07 | 49.28 | 50.20 | 49.08 | 49.62 | 485,351 |
| 2021-12-06 | 49.10 | 49.84 | 48.08 | 48.84 | 637,578 |
| 2021-12-03 | 48.94 | 51.45 | 48.78 | 49.02 | 569,813 |
| 2021-12-02 | 50.95 | 51.85 | 50.10 | 51.20 | 705,416 |
| 2021-12-01 | 49.60 | 51.90 | 49.60 | 51.35 | 1,227,923 |
| 2021-11-30 | 48.50 | 50.55 | 48.50 | 49.60 | 1,081,369 |
| 2021-11-29 | 48.50 | 51.15 | 48.50 | 51.00 | 3,419,583 |
| 2021-11-26 | 51.40 | 51.40 | 48.90 | 50.00 | 2,581,956 |
| 2021-11-25 | 53.00 | 53.00 | 50.85 | 51.50 | 1,802,645 |
| 2021-11-24 | 48.54 | 51.90 | 48.54 | 51.70 | 4,037,886 |
| 2021-11-23 | 48.96 | 51.05 | 48.96 | 51.00 | 920,262 |
| 2021-11-22 | 49.20 | 51.20 | 49.20 | 50.25 | 1,599,681 |
| 2021-11-19 | 49.00 | 51.90 | 49.00 | 51.35 | 5,239,548 |
| 2021-11-18 | 50.60 | 51.50 | 49.28 | 51.50 | 1,183,254 |
| 2021-11-17 | 47.64 | 51.35 | 47.64 | 50.50 | 1,596,469 |
| 2021-11-16 | 48.48 | 50.05 | 48.48 | 49.62 | 3,034,142 |
| 2021-11-15 | 50.60 | 50.60 | 48.24 | 49.72 | 948,532 |
| 2021-11-12 | 48.68 | 48.72 | 47.60 | 48.56 | 725,306 |
| 2021-11-11 | 46.90 | 49.00 | 46.90 | 48.40 | 1,621,908 |
| 2021-11-10 | 49.40 | 49.40 | 48.02 | 48.12 | 716,808 |
| 2021-11-09 | 49.46 | 50.95 | 48.36 | 48.96 | 888,178 |
| 2021-11-08 | 50.25 | 51.00 | 48.58 | 49.68 | 1,162,603 |
| 2021-11-05 | 53.90 | 53.90 | 50.25 | 50.80 | 809,058 |
| 2021-11-04 | 52.00 | 53.00 | 51.75 | 51.75 | 1,100,228 |
| 2021-11-03 | 52.00 | 52.50 | 51.25 | 51.75 | 1,062,022 |
| 2021-11-02 | 51.50 | 53.00 | 50.75 | 52.60 | 1,012,979 |
| 2021-11-01 | 52.00 | 54.25 | 52.00 | 52.85 | 1,852,384 |
| 2021-10-29 | 51.00 | 52.15 | 49.78 | 51.95 | 3,531,380 |
| 2021-10-28 | 51.00 | 51.00 | 49.60 | 50.35 | 1,328,912 |
| 2021-10-27 | 50.00 | 50.50 | 49.48 | 49.90 | 1,354,861 |
| 2021-10-26 | 50.50 | 50.50 | 49.16 | 49.94 | 1,571,731 |
| 2021-10-25 | 50.90 | 50.90 | 48.72 | 49.92 | 3,915,867 |
| 2021-10-22 | 48.36 | 50.15 | 47.04 | 48.96 | 3,919,906 |
| 2021-10-21 | 45.54 | 46.58 | 45.54 | 46.34 | 1,503,010 |
| 2021-10-20 | 45.84 | 47.62 | 45.84 | 46.78 | 946,054 |
| 2021-10-19 | 46.42 | 47.64 | 46.26 | 47.02 | 1,752,583 |
| 2021-10-18 | 44.20 | 47.36 | 44.20 | 46.50 | 3,763,310 |
| 2021-10-15 | 45.84 | 46.06 | 44.66 | 44.66 | 993,291 |
| 2021-10-14 | 45.06 | 45.98 | 44.74 | 44.74 | 558,316 |
| 2021-10-13 | 44.90 | 46.02 | 44.90 | 45.04 | 604,391 |
| 2021-10-12 | 45.20 | 45.38 | 44.10 | 45.06 | 1,090,753 |
| 2021-10-11 | 44.46 | 45.94 | 44.32 | 44.56 | 1,848,452 |
| 2021-10-08 | 47.16 | 47.16 | 44.72 | 45.68 | 983,711 |
| 2021-10-07 | 44.80 | 46.00 | 44.68 | 45.24 | 1,354,595 |
| 2021-10-06 | 46.04 | 46.80 | 44.00 | 44.60 | 2,647,827 |
| 2021-10-05 | 47.36 | 47.80 | 46.26 | 46.48 | 1,428,275 |
| 2021-10-04 | 47.92 | 48.26 | 47.58 | 48.00 | 3,106,763 |
| 2021-10-01 | 47.84 | 48.62 | 47.00 | 48.38 | 2,410,701 |
| 2021-09-30 | 49.06 | 49.16 | 48.00 | 48.02 | 828,066 |
| 2021-09-29 | 48.60 | 48.64 | 47.74 | 48.60 | 1,662,179 |
| 2021-09-28 | 49.60 | 49.60 | 48.00 | 48.34 | 2,569,847 |
| 2021-09-27 | 50.00 | 51.00 | 48.64 | 49.20 | 1,861,034 |
| 2021-09-24 | 49.00 | 50.90 | 47.14 | 49.98 | 1,958,625 |
| 2021-09-23 | 48.00 | 48.92 | 47.22 | 48.16 | 1,376,519 |
| 2021-09-22 | 43.60 | 49.00 | 43.60 | 47.54 | 3,524,685 |
| 2021-09-21 | 50.85 | 51.00 | 44.00 | 44.24 | 7,787,231 |
| 2021-09-20 | 53.50 | 53.50 | 48.96 | 49.86 | 1,816,594 |
| 2021-09-17 | 52.00 | 53.95 | 51.45 | 51.90 | 3,895,002 |
| 2021-09-16 | 51.35 | 52.05 | 50.80 | 51.85 | 554,619 |
| 2021-09-15 | 50.70 | 52.30 | 50.20 | 51.00 | 981,287 |
| 2021-09-14 | 52.30 | 53.25 | 51.30 | 52.05 | 732,898 |
| 2021-09-13 | 52.60 | 53.00 | 51.60 | 52.55 | 768,036 |
| 2021-09-10 | 51.45 | 53.05 | 50.45 | 52.75 | 1,516,518 |
| 2021-09-09 | 50.05 | 50.15 | 48.62 | 49.52 | 2,081,714 |
| 2021-09-08 | 51.05 | 53.55 | 49.96 | 50.45 | 3,497,427 |
| 2021-09-07 | 54.50 | 54.50 | 52.60 | 53.25 | 1,727,700 |
| 2021-09-06 | 54.50 | 54.50 | 52.45 | 53.00 | 783,732 |
| 2021-09-03 | 53.80 | 53.90 | 51.30 | 53.00 | 2,380,735 |
| 2021-09-02 | 53.35 | 53.90 | 53.00 | 53.35 | 858,249 |
| 2021-09-01 | 53.90 | 53.90 | 52.50 | 53.30 | 1,196,357 |
| 2021-08-31 | 53.00 | 53.30 | 51.90 | 52.85 | 959,606 |
| 2021-08-30 | 52.80 | 52.80 | 52.80 | 52.80 | 0 |
| 2021-08-27 | 53.00 | 53.00 | 52.15 | 52.80 | 399,961 |
| 2021-08-26 | 54.60 | 54.60 | 52.45 | 53.00 | 783,697 |
| 2021-08-25 | 53.05 | 54.50 | 52.60 | 54.40 | 1,263,981 |
| 2021-08-24 | 52.40 | 53.10 | 51.55 | 52.55 | 1,137,110 |
| 2021-08-23 | 49.00 | 52.55 | 49.00 | 52.00 | 2,688,097 |
| 2021-08-20 | 50.00 | 51.25 | 48.60 | 50.90 | 2,109,571 |
| 2021-08-19 | 49.80 | 49.80 | 47.60 | 48.76 | 2,560,581 |
| 2021-08-18 | 48.00 | 49.34 | 46.80 | 49.08 | 1,344,913 |
| 2021-08-17 | 47.60 | 47.60 | 45.54 | 47.00 | 4,095,743 |
| 2021-08-16 | 48.00 | 48.22 | 45.00 | 47.00 | 1,478,739 |
| 2021-08-13 | 49.14 | 49.14 | 47.38 | 47.38 | 939,950 |
| 2021-08-12 | 46.50 | 49.00 | 46.50 | 47.94 | 810,777 |
| 2021-08-11 | 48.38 | 48.38 | 47.10 | 47.48 | 799,292 |
| 2021-08-10 | 48.00 | 48.00 | 46.70 | 47.62 | 560,280 |
| 2021-08-09 | 49.00 | 49.00 | 46.60 | 46.84 | 1,235,381 |
| 2021-08-06 | 48.36 | 49.06 | 47.44 | 48.04 | 642,788 |
| 2021-08-05 | 47.08 | 49.30 | 46.92 | 49.00 | 1,195,780 |
| 2021-08-04 | 47.46 | 48.56 | 47.36 | 48.30 | 620,633 |
| 2021-08-03 | 46.30 | 47.36 | 45.26 | 47.10 | 1,545,647 |
| 2021-08-02 | 45.16 | 46.96 | 45.16 | 45.20 | 1,940,476 |
| 2021-07-30 | 45.76 | 46.08 | 45.06 | 45.56 | 1,696,079 |
| 2021-07-29 | 47.68 | 47.68 | 45.76 | 46.34 | 2,330,592 |
| 2021-07-28 | 47.48 | 49.16 | 46.52 | 46.80 | 2,137,857 |
| 2021-07-27 | 48.84 | 48.84 | 47.40 | 48.08 | 889,876 |
| 2021-07-26 | 48.72 | 49.44 | 48.10 | 48.26 | 746,155 |
| 2021-07-23 | 49.00 | 49.78 | 48.30 | 48.84 | 1,331,342 |
| 2021-07-22 | 49.82 | 50.50 | 48.36 | 48.36 | 3,153,367 |
| 2021-07-21 | 46.98 | 49.56 | 46.98 | 48.98 | 2,235,852 |
| 2021-07-20 | 45.58 | 46.22 | 43.86 | 46.04 | 2,979,383 |
| 2021-07-19 | 45.52 | 45.54 | 43.18 | 43.64 | 4,913,874 |
| 2021-07-16 | 46.34 | 47.84 | 45.92 | 46.28 | 2,807,895 |
| 2021-07-15 | 49.34 | 49.34 | 46.16 | 47.26 | 6,576,390 |
| 2021-07-14 | 49.90 | 50.30 | 48.00 | 48.96 | 4,365,562 |
| 2021-07-13 | 49.56 | 49.56 | 47.52 | 47.92 | 1,561,276 |
| 2021-07-12 | 51.75 | 51.75 | 48.10 | 48.34 | 3,082,780 |
| 2021-07-09 | 50.60 | 51.15 | 49.52 | 51.00 | 5,389,629 |
| 2021-07-08 | 52.90 | 52.90 | 49.30 | 49.66 | 2,426,568 |
| 2021-07-07 | 52.75 | 52.75 | 51.10 | 52.00 | 3,342,216 |
| 2021-07-06 | 52.65 | 53.90 | 52.15 | 52.45 | 1,573,928 |
| 2021-07-05 | 51.10 | 53.30 | 51.10 | 52.80 | 1,629,772 |
| 2021-07-02 | 51.50 | 53.50 | 51.50 | 53.10 | 1,482,600 |
| 2021-07-01 | 51.00 | 53.30 | 51.00 | 52.45 | 1,857,374 |
| 2021-06-30 | 53.75 | 53.85 | 51.80 | 52.75 | 2,534,183 |
| 2021-06-29 | 54.50 | 55.35 | 53.80 | 53.80 | 1,570,945 |
| 2021-06-28 | 56.30 | 56.60 | 55.10 | 55.25 | 1,508,485 |
| 2021-06-25 | 56.85 | 56.85 | 54.70 | 56.05 | 3,105,722 |
| 2021-06-24 | 55.00 | 55.90 | 54.25 | 55.30 | 3,667,883 |
| 2021-06-23 | 53.00 | 55.00 | 52.10 | 54.35 | 4,601,813 |
| 2021-06-22 | 51.45 | 52.15 | 50.60 | 52.15 | 2,623,558 |
| 2021-06-21 | 51.00 | 51.20 | 49.00 | 50.90 | 3,247,280 |
| 2021-06-18 | 53.85 | 53.95 | 51.15 | 51.15 | 7,616,410 |
| 2021-06-17 | 53.00 | 54.65 | 53.00 | 54.50 | 1,892,158 |
| 2021-06-16 | 54.10 | 54.90 | 52.45 | 53.60 | 3,440,475 |
| 2021-06-15 | 55.50 | 55.65 | 54.40 | 55.05 | 2,459,594 |
| 2021-06-14 | 55.55 | 56.95 | 54.55 | 54.65 | 2,876,444 |
| 2021-06-11 | 55.00 | 56.25 | 54.50 | 55.35 | 2,965,447 |
| 2021-06-10 | 59.00 | 59.70 | 55.00 | 55.10 | 9,022,044 |
| 2021-06-09 | 62.55 | 62.55 | 59.45 | 59.60 | 2,610,878 |
| 2021-06-08 | 61.00 | 61.40 | 60.10 | 61.00 | 2,875,431 |
| 2021-06-07 | 60.20 | 62.15 | 60.20 | 60.75 | 2,524,322 |
| 2021-06-04 | 60.00 | 62.35 | 58.90 | 62.35 | 1,853,039 |
| 2021-06-03 | 62.20 | 63.10 | 61.45 | 61.75 | 4,532,980 |
| 2021-06-02 | 64.00 | 65.00 | 62.35 | 62.70 | 4,297,280 |
| 2021-06-01 | 61.35 | 63.70 | 61.35 | 63.55 | 3,706,386 |
| 2021-05-28 | 60.80 | 62.05 | 59.75 | 62.00 | 4,156,305 |
| 2021-05-27 | 59.60 | 60.30 | 57.65 | 60.30 | 32,159,673 |
| 2021-05-26 | 59.30 | 60.25 | 58.00 | 59.30 | 5,608,351 |
| 2021-05-25 | 59.40 | 60.75 | 58.35 | 59.30 | 4,573,550 |
| 2021-05-24 | 60.00 | 60.00 | 57.60 | 58.20 | 3,692,127 |
| 2021-05-21 | 59.25 | 59.25 | 57.00 | 57.75 | 3,677,530 |
| 2021-05-20 | 59.55 | 59.55 | 56.10 | 58.80 | 4,598,125 |
| 2021-05-19 | 59.00 | 60.00 | 56.50 | 57.00 | 4,648,118 |
| 2021-05-18 | 56.00 | 58.40 | 55.65 | 58.10 | 6,078,236 |
| 2021-05-17 | 51.30 | 55.70 | 51.30 | 55.15 | 2,714,321 |
| 2021-05-14 | 53.95 | 53.95 | 51.70 | 53.50 | 3,076,019 |
| 2021-05-13 | 55.50 | 55.50 | 51.50 | 52.35 | 2,838,831 |
| 2021-05-12 | 55.00 | 55.05 | 52.85 | 53.25 | 4,648,456 |
| 2021-05-11 | 52.70 | 54.55 | 52.70 | 53.65 | 2,576,752 |
| 2021-05-10 | 53.70 | 56.20 | 53.05 | 55.00 | 4,403,927 |
| 2021-05-07 | 52.45 | 54.05 | 52.00 | 53.00 | 3,905,900 |
| 2021-05-06 | 51.50 | 52.50 | 50.60 | 52.35 | 3,863,823 |
| 2021-05-05 | 48.46 | 51.10 | 47.84 | 50.35 | 6,726,521 |
| 2021-05-04 | 47.12 | 49.68 | 46.34 | 47.20 | 5,459,218 |
| 2021-04-30 | 49.96 | 50.00 | 48.64 | 49.46 | 3,986,454 |
| 2021-04-29 | 51.25 | 51.25 | 48.18 | 49.12 | 2,784,952 |
| 2021-04-28 | 51.30 | 51.30 | 48.72 | 49.02 | 1,535,054 |
| 2021-04-27 | 49.60 | 49.60 | 48.64 | 49.58 | 2,045,158 |
| 2021-04-26 | 50.65 | 50.65 | 46.06 | 48.66 | 3,673,329 |
| 2021-04-23 | 46.50 | 49.70 | 46.50 | 48.56 | 5,286,433 |
| 2021-04-22 | 45.14 | 48.30 | 45.14 | 47.50 | 6,097,893 |
| 2021-04-21 | 44.42 | 45.00 | 43.60 | 44.94 | 4,622,104 |
| 2021-04-20 | 43.78 | 44.34 | 42.90 | 43.82 | 3,812,818 |
| 2021-04-19 | 41.68 | 43.98 | 41.68 | 42.98 | 2,235,943 |
| 2021-04-16 | 43.42 | 43.44 | 42.56 | 42.84 | 926,257 |