Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-10 | 5.00 | 5.00 | 4.25 | 4.50 | 3,743,492 |
| 2024-05-09 | 5.25 | 5.25 | 5.25 | 5.25 | 64,777 |
| 2024-05-08 | 5.48 | 5.48 | 5.00 | 5.25 | 487,290 |
| 2024-05-07 | 5.25 | 5.36 | 5.36 | 5.36 | 583,081 |
| 2024-05-06 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| 2024-05-03 | 5.25 | 5.25 | 5.25 | 5.25 | 15,499 |
| 2024-05-02 | 5.25 | 5.25 | 5.25 | 5.25 | 15,805 |
| 2024-05-01 | 5.25 | 5.25 | 5.25 | 5.25 | 203,904 |
| 2024-04-30 | 5.25 | 5.25 | 5.25 | 5.25 | 72,817 |
| 2024-04-29 | 5.25 | 5.25 | 5.25 | 5.25 | 112,439 |
| 2024-04-26 | 5.75 | 5.50 | 5.50 | 5.50 | 525,408 |
| 2024-04-25 | 5.75 | 6.25 | 5.75 | 5.75 | 437,626 |
| 2024-04-24 | 5.75 | 5.75 | 5.75 | 5.75 | 596,613 |
| 2024-04-23 | 5.75 | 5.60 | 5.60 | 5.60 | 113,898 |
| 2024-04-22 | 5.75 | 5.75 | 5.75 | 5.75 | 112,445 |
| 2024-04-19 | 5.75 | 5.75 | 5.60 | 5.75 | 22,174 |
| 2024-04-18 | 5.75 | 5.75 | 5.75 | 5.75 | 29,390 |
| 2024-04-17 | 5.75 | 5.75 | 5.75 | 5.75 | 96,685 |
| 2024-04-16 | 5.75 | 5.75 | 5.75 | 5.75 | 94,233 |
| 2024-04-15 | 5.75 | 5.75 | 5.75 | 5.75 | 175,532 |
| 2024-04-12 | 5.75 | 5.75 | 5.75 | 5.75 | 127,619 |
| 2024-04-11 | 5.75 | 5.75 | 5.75 | 5.75 | 95,015 |
| 2024-04-10 | 5.75 | 5.75 | 5.75 | 5.75 | 107,996 |
| 2024-04-09 | 5.85 | 5.75 | 5.68 | 5.75 | 346,696 |
| 2024-04-08 | 5.90 | 5.90 | 5.75 | 5.85 | 462,040 |
| 2024-04-05 | 5.75 | 5.90 | 5.85 | 5.90 | 601,432 |
| 2024-04-04 | 5.75 | 5.75 | 5.75 | 5.75 | 142,124 |
| 2024-04-03 | 5.60 | 5.80 | 5.80 | 5.80 | 251,808 |
| 2024-04-02 | 5.40 | 5.60 | 5.40 | 5.60 | 223,772 |
| 2024-04-01 | 5.40 | 5.40 | 5.40 | 5.40 | 0 |
| 2024-03-29 | 5.40 | 5.40 | 5.40 | 5.40 | 0 |
| 2024-03-28 | 5.25 | 5.70 | 5.40 | 5.40 | 461,986 |
| 2024-03-27 | 5.40 | 5.20 | 5.20 | 5.20 | 246,347 |
| 2024-03-26 | 5.80 | 5.85 | 5.40 | 5.40 | 878,306 |
| 2024-03-25 | 6.25 | 5.90 | 5.90 | 5.90 | 590,532 |
| 2024-03-22 | 6.50 | 6.50 | 6.25 | 6.25 | 1,082,280 |
| 2024-03-21 | 6.00 | 6.65 | 6.48 | 6.48 | 1,838,406 |
| 2024-03-20 | 4.90 | 6.20 | 6.20 | 6.20 | 4,096,714 |
| 2024-03-19 | 4.85 | 4.90 | 4.85 | 4.90 | 1,620,889 |
| 2024-03-18 | 4.75 | 5.08 | 4.85 | 4.85 | 5,237,835 |
| 2024-03-15 | 4.65 | 4.65 | 4.65 | 4.65 | 93,923 |
| 2024-03-14 | 4.80 | 4.80 | 4.65 | 4.65 | 280,187 |
| 2024-03-13 | 4.95 | 4.95 | 4.80 | 4.80 | 299,497 |
| 2024-03-12 | 5.10 | 5.10 | 4.85 | 4.95 | 907,935 |
| 2024-03-11 | 5.15 | 5.25 | 5.10 | 5.10 | 440,537 |
| 2024-03-08 | 5.45 | 5.45 | 5.15 | 5.15 | 895,922 |
| 2024-03-07 | 6.25 | 5.50 | 5.40 | 5.45 | 7,104,775 |
| 2024-03-06 | 6.15 | 6.15 | 6.15 | 6.15 | 87,372 |
| 2024-03-05 | 6.20 | 6.20 | 6.15 | 6.15 | 170,104 |
| 2024-03-04 | 6.25 | 6.30 | 6.15 | 6.20 | 496,408 |
| 2024-03-01 | 7.75 | 6.25 | 6.00 | 6.25 | 3,406,264 |
| 2024-02-29 | 8.50 | 7.80 | 7.80 | 7.80 | 618,103 |
| 2024-02-28 | 8.75 | 8.75 | 8.25 | 8.50 | 204,580 |
| 2024-02-27 | 8.75 | 8.75 | 8.75 | 8.75 | 1,637,257 |
| 2024-02-26 | 9.25 | 9.25 | 8.75 | 8.75 | 340,866 |
| 2024-02-23 | 9.25 | 9.50 | 9.25 | 9.25 | 86,161 |
| 2024-02-22 | 9.25 | 9.25 | 9.25 | 9.25 | 15,820 |
| 2024-02-21 | 9.25 | 9.25 | 9.25 | 9.25 | 23,244 |
| 2024-02-20 | 9.25 | 9.25 | 9.25 | 9.25 | 22,263 |
| 2024-02-19 | 9.25 | 9.25 | 9.00 | 9.25 | 1,920,915 |
| 2024-02-16 | 9.25 | 9.25 | 9.25 | 9.25 | 471,313 |
| 2024-02-15 | 9.25 | 9.25 | 9.25 | 9.25 | 430,231 |
| 2024-02-14 | 9.10 | 9.25 | 9.10 | 9.10 | 170,102 |
| 2024-02-13 | 9.25 | 9.25 | 9.25 | 9.25 | 99,372 |
| 2024-02-12 | 9.50 | 9.25 | 9.10 | 9.25 | 2,166,343 |
| 2024-02-09 | 9.75 | 9.50 | 9.10 | 9.50 | 156,235 |
| 2024-02-08 | 9.75 | 9.75 | 9.75 | 9.75 | 97,985 |
| 2024-02-07 | 9.75 | 9.75 | 9.75 | 9.75 | 83,852 |
| 2024-02-06 | 10.00 | 10.00 | 9.75 | 9.75 | 189,256 |
| 2024-02-05 | 10.00 | 10.00 | 10.00 | 10.00 | 205,886 |
| 2024-02-02 | 10.00 | 10.00 | 10.00 | 10.00 | 57,367 |
| 2024-02-01 | 10.00 | 10.00 | 10.00 | 10.00 | 351,026 |
| 2024-01-31 | 10.25 | 10.00 | 10.00 | 10.00 | 343,657 |
| 2024-01-30 | 10.38 | 10.45 | 10.45 | 10.45 | 109,660 |
| 2024-01-29 | 10.75 | 10.75 | 10.38 | 10.38 | 100,174 |
| 2024-01-26 | 10.75 | 10.60 | 10.60 | 10.60 | 275,623 |
| 2024-01-25 | 10.75 | 10.75 | 10.75 | 10.75 | 197,484 |
| 2024-01-24 | 10.75 | 10.75 | 10.75 | 10.75 | 114,837 |
| 2024-01-23 | 10.75 | 10.75 | 10.75 | 10.75 | 5,899,856 |
| 2024-01-22 | 10.75 | 10.75 | 10.75 | 10.75 | 360,099 |
| 2024-01-19 | 10.75 | 11.25 | 10.75 | 10.75 | 508,142 |
| 2024-01-18 | 11.75 | 11.40 | 10.75 | 10.75 | 555,261 |
| 2024-01-17 | 11.00 | 11.75 | 11.00 | 11.75 | 3,446,183 |
| 2024-01-16 | 12.50 | 13.00 | 11.50 | 12.00 | 1,026,749 |
| 2024-01-15 | 15.50 | 13.00 | 12.00 | 12.00 | 3,707,446 |
| 2024-01-12 | 15.50 | 15.50 | 15.50 | 15.50 | 80,639 |
| 2024-01-11 | 16.00 | 16.00 | 15.50 | 15.50 | 261,816 |
| 2024-01-10 | 15.50 | 16.00 | 15.50 | 16.00 | 417,103 |
| 2024-01-09 | 16.50 | 15.50 | 15.40 | 15.50 | 263,470 |
| 2024-01-08 | 16.50 | 16.50 | 16.00 | 16.50 | 137,505 |
| 2024-01-05 | 16.50 | 16.50 | 16.50 | 16.50 | 106,201 |
| 2024-01-04 | 16.50 | 16.50 | 16.50 | 16.50 | 279,231 |
| 2024-01-03 | 16.50 | 16.00 | 16.00 | 16.00 | 155,879 |
| 2024-01-02 | 16.00 | 16.50 | 16.00 | 16.50 | 79,080 |
| 2024-01-01 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
| 2023-12-29 | 16.00 | 17.00 | 16.00 | 16.00 | 19,051 |
| 2023-12-28 | 15.00 | 16.50 | 16.00 | 16.00 | 433,027 |
| 2023-12-27 | 15.00 | 15.00 | 15.00 | 15.00 | 78,779 |
| 2023-12-26 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
| 2023-12-25 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
| 2023-12-22 | 14.50 | 15.00 | 14.50 | 15.00 | 228,699 |
| 2023-12-21 | 14.75 | 14.75 | 14.50 | 14.50 | 105,008 |
| 2023-12-20 | 15.25 | 15.25 | 14.75 | 14.75 | 70,578 |
| 2023-12-19 | 15.25 | 15.25 | 15.25 | 15.25 | 62,843 |
| 2023-12-18 | 15.25 | 15.25 | 15.05 | 15.25 | 91,172 |
| 2023-12-15 | 15.25 | 15.50 | 15.25 | 15.25 | 49,120 |
| 2023-12-14 | 14.50 | 15.25 | 14.50 | 15.25 | 203,498 |
| 2023-12-13 | 15.25 | 15.50 | 14.50 | 14.50 | 230,198 |
| 2023-12-12 | 15.25 | 15.25 | 14.90 | 15.25 | 43,949 |
| 2023-12-11 | 15.25 | 15.25 | 15.25 | 15.25 | 28,136 |
| 2023-12-08 | 15.75 | 15.75 | 15.25 | 15.25 | 180,910 |
| 2023-12-07 | 15.75 | 15.75 | 15.75 | 15.75 | 133,218 |
| 2023-12-06 | 16.25 | 16.25 | 15.50 | 15.75 | 339,087 |
| 2023-12-05 | 15.25 | 16.25 | 15.25 | 16.25 | 285,490 |
| 2023-12-04 | 16.00 | 16.00 | 15.25 | 15.25 | 645,739 |
| 2023-12-01 | 18.00 | 18.00 | 15.50 | 16.00 | 1,557,435 |
| 2023-11-30 | 17.50 | 19.00 | 18.00 | 19.00 | 522,662 |
| 2023-11-29 | 16.50 | 17.50 | 16.50 | 17.50 | 974,040 |
| 2023-11-28 | 16.50 | 16.50 | 16.50 | 16.50 | 188,914 |
| 2023-11-27 | 17.00 | 16.50 | 16.20 | 16.50 | 275,176 |
| 2023-11-24 | 17.50 | 17.50 | 17.00 | 17.00 | 156,272 |
| 2023-11-23 | 17.50 | 17.50 | 17.50 | 17.50 | 195,483 |
| 2023-11-22 | 17.50 | 17.50 | 17.00 | 17.50 | 388,333 |
| 2023-11-21 | 18.50 | 18.50 | 17.50 | 17.50 | 342,678 |
| 2023-11-20 | 19.75 | 19.00 | 19.00 | 19.00 | 510,949 |
| 2023-11-17 | 20.25 | 20.25 | 19.50 | 19.75 | 285,429 |
| 2023-11-16 | 21.50 | 21.50 | 20.25 | 20.25 | 162,500 |
| 2023-11-15 | 22.00 | 21.50 | 21.50 | 21.50 | 174,770 |
| 2023-11-14 | 22.50 | 22.50 | 22.00 | 22.00 | 87,171 |
| 2023-11-13 | 22.50 | 22.50 | 22.50 | 22.50 | 96,760 |
| 2023-11-10 | 20.50 | 23.00 | 23.00 | 23.00 | 496,047 |
| 2023-11-09 | 21.50 | 21.50 | 20.50 | 20.50 | 255,811 |
| 2023-11-08 | 22.00 | 22.00 | 21.50 | 21.50 | 335,626 |
| 2023-11-07 | 24.00 | 24.00 | 22.50 | 22.50 | 348,925 |
| 2023-11-06 | 23.50 | 24.10 | 24.10 | 24.10 | 331,189 |
| 2023-11-03 | 24.25 | 23.50 | 22.60 | 23.50 | 598,239 |
| 2023-11-02 | 25.00 | 25.00 | 25.00 | 25.00 | 392,289 |
| 2023-11-01 | 27.25 | 27.25 | 25.00 | 25.00 | 905,053 |
| 2023-10-31 | 23.50 | 27.50 | 25.75 | 27.25 | 2,073,619 |
| 2023-10-30 | 20.00 | 23.25 | 20.00 | 20.00 | 437,290 |
| 2023-10-27 | 19.25 | 20.00 | 19.75 | 20.00 | 510,635 |
| 2023-10-26 | 20.25 | 20.50 | 19.25 | 19.25 | 325,611 |
| 2023-10-25 | 19.00 | 21.00 | 20.25 | 20.25 | 779,678 |
| 2023-10-24 | 17.25 | 19.50 | 19.00 | 19.50 | 2,392,860 |
| 2023-10-23 | 14.50 | 17.90 | 14.50 | 17.50 | 3,186,494 |
| 2023-10-20 | 14.00 | 14.00 | 12.50 | 14.00 | 1,571,724 |
| 2023-10-19 | 16.75 | 15.00 | 14.00 | 14.00 | 1,780,056 |
| 2023-10-18 | 17.25 | 17.25 | 17.00 | 17.00 | 178,741 |
| 2023-10-17 | 16.50 | 17.25 | 16.50 | 17.25 | 420,169 |
| 2023-10-16 | 16.00 | 16.75 | 16.00 | 16.50 | 509,574 |
| 2023-10-13 | 15.50 | 16.50 | 15.50 | 16.00 | 467,223 |
| 2023-10-12 | 15.50 | 15.50 | 15.00 | 15.50 | 371,463 |
| 2023-10-11 | 14.50 | 15.50 | 14.50 | 15.50 | 480,668 |
| 2023-10-10 | 15.00 | 15.00 | 14.50 | 14.50 | 330,371 |
| 2023-10-09 | 15.25 | 15.25 | 15.00 | 15.00 | 99,856 |
| 2023-10-06 | 14.75 | 15.25 | 14.75 | 15.25 | 324,819 |
| 2023-10-05 | 14.75 | 14.75 | 13.50 | 14.75 | 1,153,473 |
| 2023-10-04 | 15.75 | 15.75 | 14.75 | 14.75 | 1,129,109 |
| 2023-10-03 | 16.25 | 16.50 | 15.75 | 15.75 | 233,554 |
| 2023-10-02 | 16.25 | 16.50 | 16.40 | 16.50 | 186,684 |
| 2023-09-29 | 16.50 | 16.20 | 16.20 | 16.20 | 135,024 |
| 2023-09-28 | 16.50 | 16.50 | 16.50 | 16.50 | 117,347 |
| 2023-09-27 | 16.25 | 16.50 | 16.25 | 16.50 | 268,919 |
| 2023-09-26 | 17.25 | 17.35 | 16.25 | 16.25 | 3,774,925 |
| 2023-09-25 | 17.25 | 17.25 | 17.25 | 17.25 | 122,045 |
| 2023-09-22 | 19.00 | 17.10 | 17.10 | 17.10 | 662,024 |
| 2023-09-21 | 16.50 | 19.50 | 16.50 | 19.00 | 1,178,745 |
| 2023-09-20 | 16.25 | 16.50 | 16.25 | 16.50 | 166,522 |
| 2023-09-19 | 17.25 | 16.90 | 16.60 | 16.60 | 455,056 |
| 2023-09-18 | 17.25 | 17.25 | 17.25 | 17.25 | 233,683 |
| 2023-09-15 | 17.75 | 17.50 | 17.25 | 17.25 | 287,768 |
| 2023-09-14 | 18.50 | 17.75 | 17.50 | 17.75 | 1,261,064 |
| 2023-09-13 | 20.25 | 20.25 | 18.75 | 18.75 | 470,449 |
| 2023-09-12 | 20.25 | 20.25 | 20.25 | 20.25 | 145,550 |
| 2023-09-11 | 20.75 | 20.75 | 20.25 | 20.25 | 465,687 |
| 2023-09-08 | 20.75 | 21.00 | 20.50 | 20.75 | 506,901 |
| 2023-09-07 | 21.75 | 21.25 | 20.50 | 20.50 | 433,598 |
| 2023-09-06 | 21.50 | 22.40 | 21.50 | 21.75 | 181,248 |
| 2023-09-05 | 21.75 | 21.50 | 21.50 | 21.50 | 262,373 |
| 2023-09-04 | 21.75 | 22.25 | 21.75 | 21.75 | 492,447 |
| 2023-09-01 | 22.50 | 21.50 | 21.50 | 21.50 | 431,664 |
| 2023-08-31 | 23.75 | 23.60 | 22.50 | 22.50 | 206,495 |
| 2023-08-30 | 24.50 | 24.50 | 23.75 | 23.75 | 195,072 |
| 2023-08-29 | 24.50 | 24.50 | 24.50 | 24.50 | 157,685 |
| 2023-08-28 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2023-08-25 | 25.00 | 25.00 | 24.50 | 24.50 | 93,420 |
| 2023-08-24 | 24.75 | 25.00 | 24.75 | 25.00 | 186,994 |
| 2023-08-23 | 25.25 | 25.25 | 24.50 | 24.75 | 141,038 |
| 2023-08-22 | 23.75 | 25.25 | 23.75 | 25.25 | 392,452 |
| 2023-08-21 | 26.00 | 24.50 | 24.00 | 24.00 | 655,546 |
| 2023-08-18 | 27.25 | 27.00 | 26.00 | 26.00 | 262,273 |
| 2023-08-17 | 27.50 | 27.50 | 27.25 | 27.25 | 103,361 |
| 2023-08-16 | 28.50 | 28.50 | 27.25 | 27.50 | 185,582 |
| 2023-08-15 | 28.50 | 28.50 | 28.50 | 28.50 | 81,917 |
| 2023-08-14 | 28.50 | 28.50 | 28.50 | 28.50 | 393,965 |
| 2023-08-11 | 30.25 | 29.00 | 29.00 | 29.00 | 257,070 |
| 2023-08-10 | 30.50 | 30.80 | 29.50 | 30.25 | 1,141,567 |
| 2023-08-09 | 30.25 | 29.60 | 27.75 | 29.60 | 863,076 |
| 2023-08-08 | 34.25 | 32.25 | 30.30 | 30.30 | 1,938,878 |
| 2023-08-07 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
| 2023-08-04 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
| 2023-08-03 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
| 2023-08-02 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
| 2023-08-01 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
| 2023-07-31 | 32.75 | 33.50 | 33.00 | 33.00 | 344,986 |
| 2023-07-28 | 32.75 | 32.75 | 32.75 | 32.75 | 158,464 |
| 2023-07-27 | 32.75 | 32.75 | 32.75 | 32.75 | 92,947 |
| 2023-07-26 | 33.25 | 33.25 | 32.75 | 32.75 | 224,339 |
| 2023-07-25 | 33.50 | 33.50 | 32.75 | 33.25 | 168,015 |
| 2023-07-24 | 33.75 | 33.75 | 33.50 | 33.50 | 154,483 |
| 2023-07-21 | 33.75 | 35.25 | 33.50 | 33.75 | 484,809 |
| 2023-07-20 | 33.25 | 34.00 | 34.00 | 34.00 | 473,560 |
| 2023-07-19 | 33.25 | 34.00 | 34.00 | 34.00 | 408,611 |
| 2023-07-18 | 33.50 | 33.50 | 33.25 | 33.25 | 74,307 |
| 2023-07-17 | 33.50 | 33.50 | 33.50 | 33.50 | 89,281 |
| 2023-07-14 | 34.25 | 33.50 | 33.50 | 33.50 | 264,039 |
| 2023-07-13 | 34.50 | 34.50 | 34.25 | 34.25 | 150,688 |
| 2023-07-12 | 35.50 | 35.50 | 34.50 | 34.50 | 203,138 |
| 2023-07-11 | 33.00 | 35.75 | 33.50 | 35.75 | 1,039,220 |
| 2023-07-10 | 33.75 | 34.25 | 32.75 | 33.00 | 556,571 |
| 2023-07-07 | 33.75 | 33.30 | 33.25 | 33.30 | 142,965 |
| 2023-07-06 | 33.75 | 33.75 | 33.50 | 33.75 | 261,838 |
| 2023-07-05 | 33.75 | 34.00 | 33.75 | 33.75 | 41,263 |
| 2023-07-04 | 34.25 | 34.25 | 33.75 | 33.75 | 182,863 |
| 2023-07-03 | 33.00 | 34.00 | 34.00 | 34.00 | 368,216 |
| 2023-06-30 | 33.50 | 33.50 | 32.50 | 33.00 | 496,258 |
| 2023-06-29 | 34.75 | 33.50 | 33.50 | 33.50 | 590,310 |
| 2023-06-28 | 36.00 | 36.00 | 34.75 | 34.75 | 316,017 |
| 2023-06-27 | 34.50 | 36.25 | 35.50 | 35.50 | 446,416 |
| 2023-06-26 | 37.00 | 37.75 | 34.50 | 34.50 | 790,452 |
| 2023-06-23 | 37.00 | 37.00 | 37.00 | 37.00 | 104,278 |
| 2023-06-22 | 37.00 | 37.00 | 37.00 | 37.00 | 77,076 |
| 2023-06-21 | 37.25 | 37.25 | 37.00 | 37.00 | 259,002 |
| 2023-06-20 | 38.50 | 38.50 | 36.50 | 37.25 | 226,179 |
| 2023-06-19 | 38.50 | 38.50 | 38.50 | 38.50 | 91,021 |
| 2023-06-16 | 39.50 | 39.50 | 38.25 | 38.50 | 253,223 |
| 2023-06-15 | 40.50 | 39.50 | 38.50 | 39.50 | 592,057 |
| 2023-06-14 | 41.25 | 41.25 | 40.25 | 40.50 | 380,854 |
| 2023-06-13 | 41.50 | 43.00 | 41.25 | 41.25 | 872,844 |
| 2023-06-12 | 41.25 | 42.75 | 41.00 | 41.50 | 1,282,468 |
| 2023-06-09 | 38.75 | 39.00 | 39.00 | 39.00 | 2,011,869 |
| 2023-06-08 | 35.75 | 39.00 | 35.75 | 38.75 | 1,745,947 |
| 2023-06-07 | 36.00 | 36.00 | 35.50 | 35.75 | 60,534 |
| 2023-06-06 | 36.00 | 36.00 | 35.75 | 35.75 | 145,666 |
| 2023-06-05 | 34.75 | 36.50 | 35.50 | 36.00 | 379,561 |
| 2023-06-02 | 35.50 | 35.50 | 35.25 | 35.25 | 129,197 |
| 2023-06-01 | 35.50 | 35.50 | 35.50 | 35.50 | 196,074 |
| 2023-05-31 | 36.25 | 37.25 | 35.50 | 35.50 | 782,419 |
| 2023-05-30 | 34.00 | 36.50 | 35.25 | 36.25 | 390,314 |
| 2023-05-29 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2023-05-26 | 33.25 | 34.00 | 33.25 | 34.00 | 159,054 |
| 2023-05-25 | 30.50 | 33.50 | 30.50 | 33.25 | 185,301 |
| 2023-05-24 | 34.25 | 34.25 | 33.50 | 33.50 | 182,610 |
| 2023-05-23 | 33.25 | 34.25 | 33.25 | 34.25 | 131,920 |
| 2023-05-22 | 34.00 | 34.00 | 33.25 | 33.25 | 194,996 |
| 2023-05-19 | 32.75 | 34.80 | 34.00 | 34.00 | 217,379 |
| 2023-05-18 | 31.75 | 32.75 | 31.75 | 32.75 | 212,240 |
| 2023-05-17 | 31.50 | 31.50 | 31.50 | 31.50 | 110,565 |
| 2023-05-16 | 32.75 | 32.75 | 31.25 | 31.50 | 367,726 |
| 2023-05-15 | 35.00 | 33.80 | 32.80 | 32.80 | 302,093 |
| 2023-05-12 | 35.50 | 35.00 | 34.50 | 35.00 | 327,733 |
| 2023-05-11 | 36.50 | 36.50 | 35.80 | 35.80 | 654,920 |
| 2023-05-10 | 33.25 | 36.60 | 33.25 | 36.60 | 1,561,361 |
| 2023-05-09 | 30.50 | 33.75 | 30.50 | 33.25 | 958,463 |
| 2023-05-08 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2023-05-05 | 31.00 | 31.00 | 30.00 | 30.00 | 235,259 |
| 2023-05-04 | 31.00 | 31.00 | 31.00 | 31.00 | 134,321 |
| 2023-05-03 | 30.25 | 31.00 | 29.50 | 31.00 | 1,237,050 |
| 2023-05-02 | 31.25 | 31.00 | 30.40 | 30.40 | 298,977 |
| 2023-05-01 | 31.25 | 31.25 | 31.25 | 31.25 | 0 |
| 2023-04-28 | 31.50 | 32.00 | 31.25 | 31.25 | 380,094 |
| 2023-04-27 | 31.50 | 31.50 | 31.50 | 31.50 | 181,581 |
| 2023-04-26 | 31.50 | 31.50 | 31.50 | 31.50 | 70,911 |
| 2023-04-25 | 32.25 | 32.00 | 32.00 | 31.50 | 203,162 |
| 2023-04-24 | 32.25 | 32.25 | 31.50 | 32.25 | 354,445 |
| 2023-04-21 | 33.25 | 35.00 | 32.25 | 32.25 | 396,076 |
| 2023-04-20 | 34.00 | 34.00 | 33.00 | 33.25 | 252,205 |
| 2023-04-19 | 34.25 | 33.75 | 33.70 | 33.75 | 461,765 |
| 2023-04-18 | 33.80 | 34.50 | 33.80 | 34.25 | 192,660 |
| 2023-04-17 | 36.00 | 35.50 | 34.75 | 35.00 | 592,344 |
| 2023-04-14 | 33.50 | 36.50 | 34.50 | 36.00 | 844,763 |
| 2023-04-13 | 34.25 | 33.25 | 32.50 | 33.25 | 805,561 |
| 2023-04-12 | 35.00 | 35.00 | 33.75 | 34.25 | 440,371 |
| 2023-04-11 | 37.50 | 36.50 | 35.00 | 35.00 | 1,281,024 |
| 2023-04-10 | 37.25 | 37.25 | 37.25 | 37.25 | 0 |
| 2023-04-07 | 37.25 | 37.25 | 37.25 | 37.25 | 0 |
| 2023-04-06 | 33.50 | 38.00 | 37.00 | 37.25 | 2,646,521 |
| 2023-04-05 | 34.75 | 33.50 | 32.50 | 33.25 | 791,073 |
| 2023-04-04 | 31.50 | 35.75 | 31.00 | 34.75 | 3,227,950 |
| 2023-04-03 | 27.00 | 31.50 | 28.70 | 31.00 | 2,636,982 |
| 2023-03-31 | 27.25 | 27.25 | 27.00 | 27.00 | 126,048 |
| 2023-03-30 | 26.25 | 27.25 | 26.25 | 27.25 | 650,700 |
| 2023-03-29 | 27.25 | 27.25 | 26.00 | 26.25 | 353,699 |
| 2023-03-28 | 27.00 | 27.00 | 27.00 | 27.00 | 156,681 |
| 2023-03-27 | 26.50 | 27.25 | 26.50 | 27.00 | 338,757 |
| 2023-03-24 | 27.25 | 27.25 | 26.00 | 26.50 | 674,220 |
| 2023-03-23 | 25.00 | 28.00 | 25.00 | 27.25 | 696,100 |
| 2023-03-22 | 25.25 | 25.00 | 25.00 | 25.00 | 792,059 |
| 2023-03-21 | 25.75 | 25.75 | 25.25 | 25.25 | 262,810 |
| 2023-03-20 | 26.00 | 26.00 | 25.75 | 25.75 | 113,483 |
| 2023-03-17 | 26.00 | 26.50 | 25.50 | 26.00 | 485,588 |
| 2023-03-16 | 26.20 | 26.75 | 26.20 | 26.50 | 119,083 |
| 2023-03-15 | 27.50 | 27.50 | 26.75 | 26.75 | 98,361 |
| 2023-03-14 | 27.75 | 27.75 | 27.50 | 27.50 | 118,889 |
| 2023-03-13 | 28.25 | 28.25 | 27.75 | 27.75 | 172,735 |
| 2023-03-10 | 28.25 | 28.50 | 27.50 | 28.25 | 421,755 |
| 2023-03-09 | 29.50 | 28.55 | 28.55 | 28.55 | 398,796 |
| 2023-03-08 | 30.00 | 29.50 | 29.50 | 29.50 | 178,234 |
| 2023-03-07 | 29.50 | 30.00 | 29.50 | 30.00 | 414,359 |
| 2023-03-06 | 30.25 | 30.50 | 29.75 | 30.00 | 386,450 |
| 2023-03-03 | 30.75 | 29.70 | 29.70 | 29.70 | 796,853 |
| 2023-03-02 | 32.50 | 31.25 | 30.25 | 30.75 | 1,060,141 |
| 2023-03-01 | 33.00 | 33.50 | 32.00 | 32.00 | 930,534 |
| 2023-02-28 | 32.00 | 33.00 | 32.00 | 33.00 | 319,288 |
| 2023-02-27 | 32.50 | 32.00 | 32.00 | 32.00 | 106,787 |
| 2023-02-24 | 32.50 | 32.50 | 32.50 | 32.50 | 166,275 |
| 2023-02-23 | 31.75 | 33.00 | 33.00 | 33.00 | 278,340 |
| 2023-02-22 | 33.50 | 33.00 | 32.40 | 32.40 | 763,994 |
| 2023-02-21 | 34.00 | 34.00 | 33.50 | 33.50 | 153,155 |
| 2023-02-20 | 32.50 | 35.25 | 32.50 | 34.00 | 1,015,586 |
| 2023-02-17 | 31.50 | 32.25 | 31.25 | 31.25 | 174,478 |
| 2023-02-16 | 32.25 | 32.25 | 31.25 | 31.50 | 306,182 |
| 2023-02-15 | 30.50 | 32.25 | 30.50 | 32.25 | 474,417 |
| 2023-02-14 | 30.50 | 30.50 | 30.50 | 30.50 | 142,364 |
| 2023-02-13 | 31.25 | 31.25 | 30.25 | 30.50 | 387,403 |
| 2023-02-10 | 32.25 | 32.25 | 31.25 | 31.25 | 297,693 |
| 2023-02-09 | 32.75 | 32.75 | 32.25 | 32.25 | 305,328 |
| 2023-02-08 | 33.50 | 33.50 | 32.25 | 32.75 | 240,291 |
| 2023-02-07 | 34.00 | 34.00 | 32.50 | 33.50 | 393,592 |
| 2023-02-06 | 34.50 | 34.50 | 34.00 | 34.00 | 388,154 |
| 2023-02-03 | 34.50 | 34.50 | 34.50 | 34.50 | 245,189 |
| 2023-02-02 | 35.00 | 35.00 | 34.50 | 34.50 | 112,690 |
| 2023-02-01 | 35.50 | 35.50 | 34.50 | 35.00 | 261,301 |
| 2023-01-31 | 34.50 | 35.50 | 34.50 | 35.50 | 283,872 |
| 2023-01-30 | 34.50 | 34.50 | 34.50 | 34.50 | 147,223 |
| 2023-01-27 | 35.00 | 35.00 | 34.50 | 34.50 | 275,692 |
| 2023-01-26 | 35.00 | 35.00 | 35.00 | 35.00 | 327,304 |
| 2023-01-25 | 35.50 | 35.50 | 34.75 | 35.00 | 257,808 |
| 2023-01-24 | 36.25 | 36.25 | 35.50 | 35.50 | 252,319 |
| 2023-01-23 | 35.75 | 35.75 | 35.75 | 35.75 | 192,671 |
| 2023-01-20 | 36.00 | 36.00 | 35.75 | 35.75 | 134,859 |
| 2023-01-19 | 36.50 | 36.50 | 36.00 | 36.00 | 261,558 |
| 2023-01-18 | 37.00 | 37.00 | 36.50 | 36.50 | 163,858 |
| 2023-01-17 | 36.00 | 37.00 | 36.00 | 37.00 | 637,732 |
| 2023-01-16 | 36.00 | 37.00 | 36.20 | 36.20 | 379,591 |
| 2023-01-13 | 36.00 | 36.00 | 36.00 | 36.00 | 764,804 |
| 2023-01-12 | 35.75 | 37.00 | 35.75 | 36.00 | 701,344 |
| 2023-01-11 | 35.00 | 35.75 | 35.00 | 35.75 | 284,033 |
| 2023-01-10 | 35.25 | 36.50 | 35.00 | 35.00 | 981,597 |
| 2023-01-09 | 36.50 | 36.50 | 35.25 | 35.25 | 559,990 |
| 2023-01-06 | 37.50 | 37.50 | 36.50 | 36.50 | 154,536 |
| 2023-01-05 | 35.00 | 37.50 | 36.50 | 37.50 | 906,302 |
| 2023-01-04 | 34.00 | 35.00 | 34.00 | 35.00 | 775,422 |
| 2023-01-03 | 34.00 | 34.85 | 34.85 | 34.85 | 324,850 |
| 2023-01-02 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2022-12-30 | 35.00 | 35.00 | 34.00 | 34.00 | 184,376 |
| 2022-12-29 | 33.00 | 35.00 | 32.60 | 35.00 | 531,635 |
| 2022-12-28 | 33.75 | 34.00 | 32.50 | 32.50 | 322,646 |
| 2022-12-27 | 33.75 | 33.75 | 33.75 | 33.75 | 0 |
| 2022-12-26 | 33.75 | 33.75 | 33.75 | 33.75 | 0 |
| 2022-12-23 | 34.50 | 34.50 | 33.50 | 33.75 | 93,288 |
| 2022-12-22 | 34.75 | 34.75 | 34.50 | 34.50 | 101,660 |
| 2022-12-21 | 34.50 | 34.75 | 34.50 | 34.75 | 990,140 |
| 2022-12-20 | 35.25 | 35.25 | 34.50 | 34.50 | 302,937 |
| 2022-12-19 | 35.25 | 36.25 | 35.25 | 35.25 | 785,975 |
| 2022-12-16 | 35.00 | 35.13 | 34.50 | 35.13 | 296,133 |
| 2022-12-15 | 34.00 | 35.25 | 34.00 | 35.00 | 656,315 |
| 2022-12-14 | 34.25 | 34.25 | 33.75 | 34.00 | 427,187 |
| 2022-12-13 | 34.50 | 34.50 | 34.25 | 34.25 | 157,070 |
| 2022-12-12 | 35.00 | 35.00 | 34.50 | 34.50 | 534,328 |
| 2022-12-09 | 35.00 | 35.00 | 34.75 | 35.00 | 151,109 |
| 2022-12-08 | 35.00 | 35.00 | 35.00 | 35.00 | 869,254 |
| 2022-12-07 | 35.75 | 35.75 | 34.75 | 35.00 | 310,800 |
| 2022-12-06 | 36.25 | 36.25 | 35.75 | 35.75 | 418,186 |
| 2022-12-05 | 38.00 | 36.50 | 36.00 | 36.50 | 3,036,717 |
| 2022-12-02 | 42.00 | 42.00 | 41.50 | 41.50 | 68,897 |
| 2022-12-01 | 43.00 | 43.00 | 41.50 | 42.00 | 110,257 |
| 2022-11-30 | 41.00 | 43.00 | 41.00 | 43.00 | 193,392 |
| 2022-11-29 | 41.50 | 41.50 | 40.50 | 41.00 | 44,831 |
| 2022-11-28 | 42.00 | 42.00 | 41.50 | 41.50 | 217,320 |
| 2022-11-25 | 44.00 | 44.00 | 42.00 | 42.00 | 356,831 |
| 2022-11-24 | 38.75 | 44.20 | 42.50 | 44.20 | 738,042 |
| 2022-11-23 | 39.00 | 39.00 | 37.50 | 37.75 | 87,674 |
| 2022-11-22 | 39.00 | 39.00 | 39.00 | 39.00 | 39,584 |
| 2022-11-21 | 40.50 | 40.50 | 39.00 | 39.00 | 98,486 |
| 2022-11-18 | 41.00 | 41.00 | 40.50 | 40.50 | 114,508 |
| 2022-11-17 | 42.00 | 42.00 | 41.00 | 41.00 | 184,843 |
| 2022-11-16 | 43.50 | 43.50 | 41.00 | 42.00 | 96,891 |
| 2022-11-15 | 36.00 | 43.50 | 36.00 | 43.50 | 436,938 |
| 2022-11-14 | 36.50 | 36.50 | 34.50 | 36.00 | 297,936 |
| 2022-11-11 | 37.00 | 37.00 | 36.50 | 36.50 | 20,816 |
| 2022-11-10 | 38.25 | 38.25 | 37.00 | 37.00 | 37,239 |
| 2022-11-09 | 38.00 | 38.25 | 38.00 | 38.25 | 100,053 |
| 2022-11-08 | 38.50 | 38.50 | 38.00 | 38.00 | 196,070 |
| 2022-11-07 | 38.50 | 38.50 | 38.50 | 38.50 | 20,137 |
| 2022-11-04 | 38.50 | 38.50 | 38.50 | 38.50 | 28,730 |
| 2022-11-03 | 38.50 | 38.50 | 38.50 | 38.50 | 112,548 |
| 2022-11-02 | 38.00 | 38.50 | 38.00 | 38.50 | 101,803 |
| 2022-11-01 | 38.00 | 38.00 | 38.00 | 38.00 | 100,107 |
| 2022-10-31 | 38.50 | 38.50 | 38.00 | 38.00 | 57,652 |
| 2022-10-28 | 38.00 | 38.50 | 38.00 | 38.50 | 228,139 |
| 2022-10-27 | 37.00 | 37.95 | 37.95 | 37.95 | 186,143 |
| 2022-10-26 | 37.00 | 37.00 | 37.00 | 37.00 | 12,632 |
| 2022-10-25 | 38.50 | 38.50 | 37.00 | 37.00 | 133,857 |
| 2022-10-24 | 37.50 | 38.50 | 37.00 | 38.50 | 45,722 |
| 2022-10-21 | 37.50 | 37.50 | 37.00 | 37.00 | 36,332 |
| 2022-10-20 | 37.50 | 37.50 | 37.50 | 37.50 | 122,278 |
| 2022-10-19 | 37.50 | 37.50 | 37.50 | 37.50 | 29,103 |
| 2022-10-18 | 37.00 | 37.50 | 37.00 | 37.50 | 85,126 |
| 2022-10-17 | 37.50 | 37.50 | 37.00 | 37.00 | 92,304 |
| 2022-10-14 | 37.50 | 37.50 | 37.50 | 37.50 | 41,185 |
| 2022-10-13 | 39.00 | 39.00 | 37.50 | 37.50 | 134,509 |
| 2022-10-12 | 39.00 | 39.50 | 39.00 | 39.00 | 68,459 |
| 2022-10-11 | 37.50 | 38.60 | 38.60 | 39.00 | 131,702 |
| 2022-10-10 | 37.00 | 38.00 | 37.00 | 37.50 | 96,389 |
| 2022-10-07 | 36.50 | 37.00 | 36.50 | 37.00 | 64,762 |
| 2022-10-06 | 38.00 | 38.00 | 36.50 | 36.50 | 107,269 |
| 2022-10-05 | 38.50 | 38.50 | 38.00 | 38.00 | 72,312 |
| 2022-10-04 | 38.00 | 40.00 | 38.00 | 38.50 | 152,472 |
| 2022-10-03 | 37.00 | 39.50 | 37.00 | 38.00 | 231,659 |
| 2022-09-30 | 39.00 | 39.00 | 32.50 | 37.00 | 796,085 |
| 2022-09-29 | 39.00 | 39.00 | 39.00 | 39.00 | 61,008 |
| 2022-09-28 | 39.50 | 39.50 | 39.00 | 39.00 | 78,474 |
| 2022-09-27 | 40.50 | 40.50 | 39.45 | 39.50 | 33,602 |
| 2022-09-26 | 41.00 | 41.00 | 39.50 | 40.50 | 173,296 |
| 2022-09-23 | 43.50 | 46.00 | 41.00 | 41.00 | 287,488 |
| 2022-09-22 | 42.50 | 42.50 | 42.50 | 42.50 | 6,770 |
| 2022-09-21 | 42.50 | 42.50 | 42.50 | 42.50 | 37,131 |
| 2022-09-20 | 44.00 | 44.00 | 42.50 | 42.50 | 125,079 |
| 2022-09-19 | 44.00 | 44.00 | 44.00 | 44.00 | 0 |
| 2022-09-16 | 43.50 | 44.00 | 43.00 | 44.00 | 165,310 |
| 2022-09-15 | 41.50 | 44.00 | 44.00 | 44.00 | 235,725 |
| 2022-09-14 | 41.50 | 41.50 | 41.50 | 41.50 | 88,624 |
| 2022-09-13 | 41.50 | 41.50 | 41.50 | 41.50 | 91,377 |
| 2022-09-12 | 42.00 | 42.00 | 39.00 | 41.50 | 656,343 |
| 2022-09-09 | 46.00 | 46.00 | 43.50 | 45.00 | 225,756 |
| 2022-09-08 | 40.50 | 48.50 | 40.50 | 46.00 | 766,611 |
| 2022-09-07 | 37.25 | 41.00 | 37.25 | 40.00 | 306,011 |
| 2022-09-06 | 36.00 | 37.25 | 36.00 | 37.25 | 105,808 |
| 2022-09-05 | 35.25 | 36.00 | 34.50 | 36.00 | 94,566 |
| 2022-09-02 | 37.25 | 37.25 | 35.25 | 35.25 | 193,724 |
| 2022-09-01 | 39.00 | 39.00 | 37.25 | 37.25 | 32,920 |
| 2022-08-31 | 39.00 | 39.00 | 37.05 | 39.00 | 260,709 |
| 2022-08-30 | 42.75 | 42.75 | 39.00 | 39.00 | 326,063 |
| 2022-08-29 | 42.75 | 42.75 | 42.75 | 42.75 | 0 |
| 2022-08-26 | 44.00 | 44.00 | 42.75 | 42.75 | 167,964 |
| 2022-08-25 | 44.50 | 44.50 | 44.00 | 44.00 | 124,089 |
| 2022-08-24 | 43.50 | 44.50 | 43.50 | 44.50 | 132,488 |
| 2022-08-23 | 45.50 | 45.50 | 43.00 | 43.50 | 119,780 |
| 2022-08-22 | 45.50 | 45.75 | 45.50 | 45.50 | 112,899 |
| 2022-08-19 | 44.00 | 47.50 | 44.00 | 45.50 | 367,397 |
| 2022-08-18 | 47.25 | 47.25 | 43.50 | 44.00 | 398,566 |
| 2022-08-17 | 48.00 | 49.00 | 47.25 | 47.25 | 245,587 |
| 2022-08-16 | 51.00 | 47.50 | 47.50 | 47.50 | 713,531 |
| 2022-08-15 | 46.50 | 51.75 | 48.00 | 51.00 | 1,028,374 |
| 2022-08-12 | 48.00 | 47.50 | 45.00 | 45.00 | 216,061 |
| 2022-08-11 | 43.50 | 48.25 | 43.50 | 48.00 | 268,456 |
| 2022-08-10 | 46.50 | 46.50 | 43.00 | 43.50 | 241,403 |
| 2022-08-09 | 43.75 | 46.90 | 46.50 | 46.50 | 594,598 |
| 2022-08-08 | 34.50 | 43.50 | 43.50 | 43.50 | 1,537,070 |
| 2022-08-05 | 34.50 | 34.50 | 33.25 | 34.25 | 245,694 |
| 2022-08-04 | 37.25 | 37.25 | 34.50 | 34.50 | 253,317 |
| 2022-08-03 | 38.50 | 38.50 | 37.25 | 37.25 | 119,246 |
| 2022-08-02 | 39.00 | 39.00 | 38.50 | 38.50 | 41,138 |
| 2022-08-01 | 41.00 | 41.00 | 38.25 | 39.00 | 217,006 |
| 2022-07-29 | 39.00 | 42.00 | 39.00 | 41.00 | 355,752 |
| 2022-07-28 | 40.50 | 40.00 | 40.00 | 39.50 | 102,956 |
| 2022-07-27 | 37.00 | 40.50 | 37.50 | 40.50 | 369,036 |
| 2022-07-26 | 37.00 | 37.00 | 35.25 | 36.75 | 383,234 |
| 2022-07-25 | 37.75 | 38.00 | 37.00 | 37.00 | 714,197 |
| 2022-07-22 | 28.50 | 38.00 | 36.00 | 37.50 | 1,773,509 |
| 2022-07-21 | 24.25 | 29.50 | 24.25 | 28.50 | 884,509 |
| 2022-07-20 | 25.00 | 25.00 | 24.25 | 24.25 | 158,957 |
| 2022-07-19 | 23.00 | 25.25 | 23.00 | 25.00 | 234,424 |
| 2022-07-18 | 22.00 | 23.00 | 21.50 | 23.00 | 200,796 |
| 2022-07-15 | 22.50 | 22.50 | 22.00 | 22.00 | 47,050 |
| 2022-07-14 | 22.75 | 22.75 | 22.50 | 22.50 | 44,487 |
| 2022-07-13 | 23.75 | 23.00 | 22.00 | 22.00 | 584,947 |
| 2022-07-12 | 25.25 | 25.50 | 23.50 | 23.75 | 395,883 |
| 2022-07-11 | 27.25 | 27.25 | 22.50 | 25.25 | 785,473 |
| 2022-07-08 | 28.50 | 26.00 | 26.00 | 26.00 | 169,193 |
| 2022-07-07 | 29.50 | 28.50 | 28.50 | 28.50 | 470,088 |
| 2022-07-06 | 30.00 | 29.20 | 29.20 | 29.20 | 88,929 |
| 2022-07-05 | 30.50 | 30.50 | 30.00 | 30.00 | 249,977 |
| 2022-07-04 | 31.25 | 31.00 | 30.50 | 30.50 | 144,698 |
| 2022-07-01 | 31.00 | 31.25 | 30.50 | 31.25 | 242,698 |
| 2022-06-30 | 33.00 | 32.50 | 31.00 | 31.00 | 156,114 |
| 2022-06-29 | 33.50 | 36.00 | 32.75 | 33.00 | 652,197 |
| 2022-06-28 | 32.25 | 33.00 | 33.00 | 33.00 | 876,449 |
| 2022-06-27 | 33.00 | 32.00 | 32.00 | 32.00 | 167,767 |
| 2022-06-24 | 33.00 | 33.50 | 32.70 | 32.70 | 356,345 |
| 2022-06-23 | 34.75 | 34.55 | 33.30 | 33.30 | 276,057 |
| 2022-06-22 | 45.00 | 37.00 | 34.90 | 34.90 | 2,100,015 |
| 2022-06-21 | 43.75 | 43.00 | 43.00 | 43.00 | 163,092 |
| 2022-06-20 | 48.50 | 45.75 | 43.75 | 43.75 | 305,443 |
| 2022-06-17 | 51.50 | 50.00 | 48.50 | 48.50 | 290,796 |
| 2022-06-16 | 54.00 | 54.00 | 51.00 | 51.50 | 127,492 |
| 2022-06-15 | 56.50 | 56.50 | 52.25 | 54.00 | 385,160 |
| 2022-06-14 | 57.00 | 57.00 | 56.50 | 56.50 | 339,860 |
| 2022-06-13 | 57.50 | 57.00 | 57.00 | 57.00 | 103,409 |
| 2022-06-10 | 59.00 | 59.00 | 57.50 | 57.50 | 205,618 |
| 2022-06-09 | 59.00 | 61.00 | 58.00 | 59.00 | 243,575 |
| 2022-06-08 | 63.00 | 63.00 | 59.00 | 59.00 | 246,112 |
| 2022-06-07 | 63.50 | 63.00 | 62.00 | 63.00 | 175,898 |
| 2022-06-06 | 62.00 | 64.00 | 62.00 | 63.50 | 214,968 |
| 2022-06-03 | 62.00 | 62.00 | 62.00 | 62.00 | 0 |
| 2022-06-02 | 62.00 | 62.00 | 62.00 | 62.00 | 0 |
| 2022-06-01 | 61.00 | 62.50 | 61.00 | 62.00 | 152,905 |
| 2022-05-31 | 62.00 | 64.00 | 61.00 | 61.00 | 297,032 |
| 2022-05-30 | 58.50 | 62.50 | 58.50 | 62.00 | 271,098 |
| 2022-05-27 | 55.00 | 59.00 | 55.00 | 58.50 | 158,046 |
| 2022-05-26 | 55.50 | 55.20 | 54.00 | 55.00 | 166,137 |
| 2022-05-25 | 54.00 | 55.50 | 53.50 | 55.50 | 392,572 |
| 2022-05-24 | 56.00 | 56.00 | 53.50 | 54.00 | 287,000 |
| 2022-05-23 | 57.00 | 57.00 | 57.00 | 57.00 | 145,320 |
| 2022-05-20 | 58.50 | 57.50 | 57.50 | 57.50 | 351,163 |
| 2022-05-19 | 61.50 | 61.50 | 57.50 | 58.50 | 291,104 |
| 2022-05-18 | 64.00 | 64.00 | 61.50 | 61.50 | 138,001 |
| 2022-05-17 | 63.00 | 64.00 | 63.00 | 64.00 | 147,682 |
| 2022-05-16 | 63.00 | 63.00 | 63.00 | 63.00 | 59,681 |
| 2022-05-13 | 63.00 | 63.00 | 63.00 | 63.00 | 170,826 |
| 2022-05-12 | 65.50 | 63.00 | 61.00 | 63.00 | 294,365 |
| 2022-05-11 | 66.50 | 66.50 | 65.00 | 66.50 | 180,510 |
| 2022-05-10 | 63.50 | 67.50 | 65.20 | 66.50 | 198,977 |
| 2022-05-09 | 66.50 | 66.00 | 63.50 | 63.50 | 106,973 |
| 2022-05-06 | 69.00 | 69.00 | 65.00 | 66.50 | 143,809 |
| 2022-05-05 | 69.00 | 70.00 | 69.00 | 69.00 | 72,233 |
| 2022-05-04 | 69.00 | 69.00 | 69.00 | 69.00 | 41,511 |
| 2022-05-03 | 72.00 | 70.10 | 68.40 | 68.40 | 400,536 |
| 2022-05-02 | 72.00 | 72.00 | 72.00 | 72.00 | 0 |
| 2022-04-29 | 69.00 | 72.00 | 71.00 | 72.00 | 207,908 |
| 2022-04-28 | 71.50 | 69.60 | 69.60 | 69.60 | 73,163 |
| 2022-04-27 | 73.00 | 71.00 | 71.00 | 71.50 | 60,653 |
| 2022-04-26 | 72.00 | 74.00 | 72.00 | 73.00 | 66,403 |
| 2022-04-25 | 76.00 | 76.00 | 72.50 | 73.00 | 120,839 |
| 2022-04-22 | 76.50 | 76.50 | 76.00 | 76.00 | 78,980 |
| 2022-04-21 | 79.50 | 79.50 | 76.50 | 76.50 | 191,020 |
| 2022-04-20 | 80.00 | 84.50 | 79.00 | 79.00 | 429,815 |
| 2022-04-19 | 73.50 | 81.00 | 73.50 | 80.00 | 429,230 |
| 2022-04-18 | 73.50 | 73.50 | 73.50 | 73.50 | 0 |
| 2022-04-15 | 73.50 | 73.50 | 73.50 | 73.50 | 0 |
| 2022-04-14 | 69.00 | 75.00 | 69.00 | 73.50 | 553,985 |
| 2022-04-13 | 67.50 | 70.50 | 67.50 | 69.00 | 233,354 |
| 2022-04-12 | 66.50 | 68.00 | 66.50 | 67.50 | 440,166 |
| 2022-04-11 | 66.50 | 66.50 | 66.50 | 66.50 | 144,734 |
| 2022-04-08 | 66.00 | 67.00 | 66.00 | 66.50 | 144,968 |
| 2022-04-07 | 66.25 | 67.90 | 66.00 | 66.00 | 182,354 |
| 2022-04-06 | 66.50 | 67.00 | 65.50 | 66.25 | 250,695 |
| 2022-04-05 | 68.50 | 67.00 | 67.00 | 67.00 | 105,174 |
| 2022-04-04 | 69.00 | 69.00 | 68.50 | 68.50 | 142,189 |
| 2022-04-01 | 68.00 | 70.30 | 69.00 | 69.00 | 264,565 |
| 2022-03-31 | 65.50 | 70.00 | 66.00 | 68.50 | 393,513 |
| 2022-03-30 | 65.50 | 65.50 | 65.00 | 65.50 | 180,068 |
| 2022-03-29 | 66.00 | 66.00 | 65.50 | 65.50 | 116,465 |
| 2022-03-28 | 67.50 | 67.00 | 67.00 | 66.00 | 196,606 |
| 2022-03-25 | 67.50 | 67.50 | 67.50 | 67.50 | 53,440 |
| 2022-03-24 | 69.50 | 69.00 | 69.00 | 69.00 | 151,341 |
| 2022-03-23 | 72.00 | 72.00 | 69.50 | 69.50 | 64,506 |
| 2022-03-22 | 72.00 | 72.00 | 72.00 | 72.00 | 394,208 |
| 2022-03-21 | 69.00 | 74.00 | 69.00 | 72.00 | 291,537 |
| 2022-03-18 | 67.00 | 69.00 | 67.00 | 69.00 | 70,822 |
| 2022-03-17 | 67.00 | 67.00 | 67.00 | 67.00 | 56,340 |
| 2022-03-16 | 68.00 | 67.00 | 67.00 | 67.00 | 131,065 |
| 2022-03-15 | 69.00 | 69.00 | 66.00 | 68.00 | 84,947 |
| 2022-03-14 | 72.50 | 70.50 | 68.50 | 69.00 | 241,429 |
| 2022-03-11 | 67.00 | 72.00 | 72.00 | 72.00 | 162,176 |
| 2022-03-10 | 63.00 | 67.00 | 63.00 | 67.00 | 262,836 |
| 2022-03-09 | 64.00 | 64.00 | 62.50 | 63.00 | 123,850 |
| 2022-03-08 | 64.00 | 64.00 | 64.00 | 64.00 | 123,847 |
| 2022-03-07 | 65.50 | 63.50 | 59.50 | 63.50 | 325,372 |
| 2022-03-04 | 66.00 | 66.00 | 65.50 | 66.00 | 77,957 |
| 2022-03-03 | 68.50 | 68.00 | 66.00 | 66.00 | 225,132 |
| 2022-03-02 | 71.50 | 69.50 | 69.00 | 68.50 | 154,346 |
| 2022-03-01 | 71.00 | 71.50 | 71.00 | 71.50 | 128,222 |
| 2022-02-28 | 71.00 | 71.00 | 71.00 | 71.00 | 140,164 |
| 2022-02-25 | 68.50 | 72.50 | 68.50 | 71.00 | 145,694 |
| 2022-02-24 | 69.50 | 68.00 | 68.00 | 68.00 | 124,105 |
| 2022-02-23 | 69.00 | 70.80 | 70.80 | 70.80 | 118,927 |
| 2022-02-22 | 69.00 | 69.50 | 67.70 | 67.70 | 330,879 |
| 2022-02-21 | 71.50 | 70.00 | 69.50 | 69.50 | 133,302 |
| 2022-02-18 | 74.00 | 74.00 | 72.00 | 72.00 | 75,272 |
| 2022-02-17 | 71.00 | 73.00 | 71.00 | 73.00 | 210,228 |
| 2022-02-16 | 71.00 | 71.00 | 71.00 | 71.00 | 79,316 |
| 2022-02-15 | 71.00 | 71.00 | 70.00 | 71.00 | 109,194 |
| 2022-02-14 | 74.50 | 75.00 | 70.00 | 71.00 | 268,132 |
| 2022-02-11 | 73.50 | 74.50 | 73.50 | 74.50 | 114,309 |
| 2022-02-10 | 74.00 | 75.00 | 75.00 | 75.00 | 91,339 |
| 2022-02-09 | 72.50 | 75.00 | 73.00 | 75.00 | 152,131 |
| 2022-02-08 | 76.00 | 75.25 | 71.50 | 76.00 | 141,085 |
| 2022-02-07 | 77.00 | 77.00 | 75.50 | 76.00 | 188,847 |
| 2022-02-04 | 76.50 | 77.00 | 76.50 | 77.00 | 60,563 |
| 2022-02-03 | 77.00 | 79.00 | 76.00 | 76.50 | 344,533 |
| 2022-02-02 | 81.00 | 81.00 | 72.00 | 76.50 | 463,023 |
| 2022-02-01 | 77.50 | 81.00 | 77.50 | 81.00 | 217,919 |
| 2022-01-31 | 76.00 | 77.50 | 76.00 | 77.50 | 59,972 |
| 2022-01-28 | 75.50 | 75.50 | 75.50 | 75.50 | 93,069 |
| 2022-01-27 | 78.75 | 77.50 | 75.10 | 75.10 | 159,873 |
| 2022-01-26 | 78.00 | 77.00 | 77.00 | 78.75 | 100,830 |
| 2022-01-25 | 79.50 | 80.00 | 78.00 | 78.00 | 92,599 |
| 2022-01-24 | 83.00 | 80.00 | 80.00 | 80.00 | 773,237 |
| 2022-01-21 | 81.50 | 82.00 | 80.00 | 82.00 | 210,627 |
| 2022-01-20 | 77.50 | 84.00 | 81.10 | 82.50 | 599,014 |
| 2022-01-19 | 76.00 | 76.00 | 75.50 | 75.50 | 176,449 |
| 2022-01-18 | 77.50 | 76.00 | 76.00 | 76.00 | 231,402 |
| 2022-01-17 | 80.00 | 79.00 | 79.00 | 79.00 | 424,822 |
| 2022-01-14 | 81.00 | 81.00 | 81.00 | 81.00 | 172,571 |
| 2022-01-13 | 83.00 | 81.00 | 80.00 | 81.00 | 189,641 |
| 2022-01-12 | 80.50 | 84.50 | 79.00 | 83.00 | 424,538 |
| 2022-01-11 | 81.00 | 82.00 | 80.00 | 80.00 | 416,172 |
| 2022-01-10 | 84.50 | 84.50 | 80.50 | 80.80 | 235,794 |
| 2022-01-07 | 86.50 | 87.00 | 84.00 | 84.50 | 235,497 |
| 2022-01-06 | 92.75 | 90.40 | 85.50 | 86.00 | 410,631 |
| 2022-01-05 | 91.50 | 93.00 | 92.50 | 92.75 | 367,695 |
| 2022-01-04 | 85.00 | 94.00 | 88.00 | 92.00 | 960,951 |
| 2022-01-03 | 85.00 | 85.00 | 85.00 | 85.00 | 0 |
| 2021-12-31 | 85.00 | 84.00 | 84.00 | 85.00 | 36,733 |
| 2021-12-30 | 87.00 | 88.00 | 85.00 | 85.00 | 339,375 |
| 2021-12-29 | 80.00 | 88.00 | 80.50 | 88.00 | 507,805 |
| 2021-12-28 | 80.00 | 80.00 | 80.00 | 80.00 | 0 |
| 2021-12-27 | 80.00 | 80.00 | 80.00 | 80.00 | 0 |
| 2021-12-24 | 80.00 | 80.00 | 80.00 | 80.00 | 72,809 |
| 2021-12-23 | 77.00 | 81.00 | 81.00 | 80.00 | 476,838 |
| 2021-12-22 | 70.50 | 78.00 | 71.00 | 76.50 | 232,280 |
| 2021-12-21 | 68.50 | 72.00 | 72.00 | 72.00 | 229,699 |
| 2021-12-20 | 69.00 | 70.00 | 68.50 | 68.50 | 142,142 |
| 2021-12-17 | 71.00 | 70.50 | 68.00 | 68.00 | 157,951 |
| 2021-12-16 | 68.50 | 71.00 | 68.00 | 71.00 | 280,575 |
| 2021-12-15 | 72.00 | 73.00 | 68.50 | 68.50 | 259,895 |
| 2021-12-14 | 72.50 | 73.00 | 72.00 | 73.00 | 209,489 |
| 2021-12-13 | 74.50 | 76.00 | 72.50 | 72.50 | 196,098 |
| 2021-12-10 | 78.50 | 75.00 | 75.00 | 75.00 | 250,012 |
| 2021-12-09 | 69.00 | 80.00 | 79.00 | 79.00 | 1,334,766 |
| 2021-12-08 | 64.50 | 69.70 | 67.75 | 67.75 | 820,456 |
| 2021-12-07 | 66.50 | 67.70 | 64.50 | 65.00 | 338,149 |
| 2021-12-06 | 67.50 | 66.00 | 66.00 | 66.00 | 212,374 |
| 2021-12-03 | 69.00 | 69.00 | 67.50 | 67.50 | 219,707 |
| 2021-12-02 | 71.00 | 70.75 | 68.00 | 68.75 | 766,690 |
| 2021-12-01 | 68.00 | 69.50 | 69.50 | 69.50 | 180,716 |
| 2021-11-30 | 70.00 | 68.00 | 67.50 | 68.00 | 349,546 |
| 2021-11-29 | 71.00 | 71.00 | 70.00 | 70.00 | 252,293 |
| 2021-11-26 | 76.50 | 75.00 | 70.00 | 70.75 | 419,356 |
| 2021-11-25 | 69.00 | 77.50 | 69.00 | 77.00 | 484,698 |
| 2021-11-24 | 70.00 | 70.00 | 68.00 | 69.00 | 282,701 |
| 2021-11-23 | 71.50 | 71.50 | 69.50 | 70.00 | 138,063 |
| 2021-11-22 | 73.50 | 72.00 | 72.00 | 72.00 | 329,946 |
| 2021-11-19 | 76.00 | 74.00 | 72.25 | 73.80 | 246,721 |
| 2021-11-18 | 78.00 | 80.00 | 76.00 | 76.00 | 399,191 |
| 2021-11-17 | 76.40 | 79.00 | 73.75 | 79.00 | 910,298 |
| 2021-11-16 | 71.00 | 74.90 | 74.50 | 74.50 | 542,426 |
| 2021-11-15 | 75.00 | 74.25 | 68.75 | 70.50 | 1,437,488 |
| 2021-11-12 | 76.50 | 76.00 | 73.25 | 75.00 | 326,118 |
| 2021-11-11 | 80.25 | 78.00 | 76.80 | 76.80 | 1,146,907 |
| 2021-11-10 | 85.00 | 86.00 | 80.00 | 80.00 | 628,807 |
| 2021-11-09 | 86.50 | 84.00 | 83.00 | 83.00 | 502,704 |
| 2021-11-08 | 88.50 | 88.50 | 87.50 | 87.50 | 100,451 |
| 2021-11-05 | 87.00 | 89.50 | 88.50 | 88.50 | 228,637 |
| 2021-11-04 | 86.50 | 89.00 | 87.00 | 89.00 | 188,653 |
| 2021-11-03 | 88.00 | 87.50 | 85.50 | 86.50 | 210,292 |
| 2021-11-02 | 90.50 | 88.00 | 86.50 | 88.00 | 241,983 |
| 2021-11-01 | 90.50 | 91.00 | 91.00 | 91.00 | 134,251 |
| 2021-10-29 | 93.00 | 93.00 | 90.50 | 90.50 | 301,811 |
| 2021-10-28 | 93.50 | 91.00 | 91.00 | 91.00 | 146,463 |
| 2021-10-27 | 90.00 | 92.50 | 88.50 | 90.00 | 209,271 |
| 2021-10-26 | 92.00 | 92.00 | 89.00 | 89.00 | 229,947 |
| 2021-10-25 | 92.50 | 91.00 | 90.50 | 91.00 | 215,041 |
| 2021-10-22 | 93.00 | 92.00 | 92.00 | 92.00 | 116,272 |
| 2021-10-21 | 93.00 | 95.50 | 91.50 | 93.00 | 499,221 |
| 2021-10-20 | 88.50 | 95.00 | 87.50 | 95.00 | 780,939 |
| 2021-10-19 | 88.00 | 88.00 | 87.40 | 87.40 | 215,695 |
| 2021-10-18 | 92.30 | 92.30 | 87.50 | 88.00 | 301,589 |
| 2021-10-15 | 88.50 | 91.30 | 90.00 | 90.00 | 244,102 |
| 2021-10-14 | 88.50 | 88.50 | 88.50 | 88.50 | 114,940 |
| 2021-10-13 | 90.50 | 91.50 | 90.00 | 90.00 | 204,879 |
| 2021-10-12 | 88.00 | 91.00 | 90.00 | 91.00 | 368,922 |
| 2021-10-11 | 94.00 | 91.50 | 88.00 | 88.00 | 477,604 |
| 2021-10-08 | 94.50 | 95.00 | 94.00 | 94.00 | 88,990 |
| 2021-10-07 | 93.00 | 96.50 | 92.00 | 94.50 | 203,255 |
| 2021-10-06 | 96.00 | 94.00 | 91.70 | 92.00 | 390,994 |
| 2021-10-05 | 98.50 | 98.00 | 97.00 | 97.00 | 250,353 |
| 2021-10-04 | 101.40 | 102.00 | 97.50 | 98.50 | 118,425 |
| 2021-10-01 | 101.00 | 100.00 | 97.00 | 99.00 | 153,285 |
| 2021-09-30 | 102.50 | 101.00 | 99.50 | 101.00 | 308,423 |
| 2021-09-29 | 105.50 | 102.50 | 100.50 | 102.50 | 135,951 |
| 2021-09-28 | 107.50 | 107.80 | 107.80 | 107.80 | 232,246 |
| 2021-09-27 | 99.00 | 105.00 | 99.00 | 105.00 | 185,481 |
| 2021-09-24 | 99.00 | 100.00 | 100.00 | 100.00 | 123,336 |
| 2021-09-23 | 102.00 | 100.00 | 98.00 | 98.00 | 206,856 |
| 2021-09-22 | 101.50 | 104.00 | 101.00 | 102.00 | 206,744 |
| 2021-09-21 | 101.50 | 101.50 | 99.50 | 101.50 | 178,299 |
| 2021-09-20 | 107.00 | 107.80 | 101.00 | 101.00 | 194,946 |
| 2021-09-17 | 104.00 | 105.00 | 101.50 | 105.00 | 243,821 |
| 2021-09-16 | 104.00 | 105.00 | 104.00 | 104.00 | 78,619 |
| 2021-09-15 | 103.50 | 105.00 | 101.50 | 104.00 | 262,606 |
| 2021-09-14 | 106.00 | 106.00 | 106.00 | 106.00 | 96,998 |
| 2021-09-13 | 105.00 | 106.00 | 103.00 | 106.00 | 94,490 |
| 2021-09-10 | 106.50 | 105.00 | 103.00 | 105.00 | 197,220 |
| 2021-09-09 | 109.00 | 110.00 | 107.80 | 107.80 | 187,635 |
| 2021-09-08 | 113.50 | 110.00 | 110.00 | 110.00 | 244,365 |
| 2021-09-07 | 109.50 | 113.50 | 109.50 | 113.50 | 275,304 |
| 2021-09-06 | 109.50 | 113.50 | 109.50 | 110.00 | 740,993 |
| 2021-09-03 | 109.50 | 110.00 | 105.00 | 105.00 | 136,111 |
| 2021-09-02 | 103.00 | 108.00 | 103.50 | 108.00 | 292,467 |
| 2021-09-01 | 105.00 | 105.00 | 103.00 | 105.00 | 171,310 |
| 2021-08-31 | 107.50 | 107.60 | 105.00 | 105.00 | 205,835 |
| 2021-08-30 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2021-08-27 | 104.00 | 106.00 | 105.00 | 106.00 | 258,587 |
| 2021-08-26 | 106.50 | 106.50 | 104.00 | 104.00 | 277,409 |
| 2021-08-25 | 109.00 | 111.80 | 106.50 | 106.50 | 192,486 |
| 2021-08-24 | 111.50 | 118.00 | 109.00 | 109.00 | 255,889 |
| 2021-08-23 | 113.00 | 113.00 | 113.00 | 111.50 | 107,065 |
| 2021-08-20 | 109.00 | 114.00 | 109.80 | 113.00 | 117,374 |
| 2021-08-19 | 112.00 | 108.00 | 102.00 | 107.00 | 533,218 |
| 2021-08-18 | 116.50 | 115.50 | 110.00 | 112.00 | 161,828 |
| 2021-08-17 | 111.50 | 120.00 | 116.00 | 116.50 | 458,684 |
| 2021-08-16 | 112.00 | 110.00 | 110.00 | 110.00 | 169,748 |
| 2021-08-13 | 114.00 | 114.80 | 113.00 | 113.00 | 181,075 |
| 2021-08-12 | 115.00 | 117.00 | 115.00 | 115.00 | 133,874 |
| 2021-08-11 | 116.50 | 117.00 | 116.60 | 115.00 | 88,259 |
| 2021-08-10 | 114.50 | 117.00 | 115.50 | 117.00 | 139,080 |
| 2021-08-09 | 116.00 | 116.00 | 113.00 | 116.00 | 197,918 |
| 2021-08-06 | 112.00 | 116.50 | 112.00 | 114.00 | 266,290 |
| 2021-08-05 | 119.00 | 116.00 | 114.00 | 115.00 | 364,092 |
| 2021-08-04 | 121.50 | 119.00 | 118.40 | 119.00 | 286,763 |
| 2021-08-03 | 124.50 | 124.50 | 121.50 | 121.50 | 65,092 |
| 2021-08-02 | 120.00 | 125.00 | 120.00 | 124.50 | 129,232 |
| 2021-07-30 | 126.00 | 121.60 | 121.60 | 121.60 | 53,668 |
| 2021-07-29 | 123.50 | 127.00 | 126.00 | 126.00 | 177,483 |
| 2021-07-28 | 121.00 | 123.50 | 113.00 | 123.50 | 377,466 |
| 2021-07-27 | 127.00 | 121.00 | 121.00 | 121.00 | 108,701 |
| 2021-07-26 | 133.00 | 133.00 | 125.00 | 127.00 | 206,151 |
| 2021-07-23 | 128.00 | 134.40 | 131.00 | 131.00 | 469,896 |
| 2021-07-22 | 119.00 | 126.50 | 121.50 | 126.50 | 371,100 |
| 2021-07-21 | 115.00 | 122.00 | 118.00 | 118.50 | 291,339 |
| 2021-07-20 | 115.00 | 115.00 | 109.00 | 114.00 | 564,930 |
| 2021-07-19 | 125.00 | 125.00 | 117.00 | 117.00 | 559,166 |
| 2021-07-16 | 122.50 | 122.50 | 122.50 | 122.50 | 86,638 |
| 2021-07-15 | 125.00 | 124.60 | 122.50 | 122.50 | 175,225 |
| 2021-07-14 | 126.00 | 125.00 | 125.00 | 125.00 | 196,455 |
| 2021-07-13 | 128.50 | 127.00 | 125.00 | 125.00 | 400,184 |
| 2021-07-12 | 129.00 | 128.60 | 128.60 | 128.60 | 167,820 |
| 2021-07-09 | 129.80 | 130.50 | 129.00 | 129.00 | 568,091 |
| 2021-07-08 | 135.50 | 135.00 | 129.50 | 129.50 | 502,396 |
| 2021-07-07 | 143.60 | 143.60 | 135.50 | 135.50 | 480,042 |
| 2021-07-06 | 148.00 | 154.50 | 140.00 | 140.00 | 799,633 |
| 2021-07-05 | 139.00 | 148.00 | 143.00 | 144.00 | 627,505 |
| 2021-07-02 | 131.00 | 140.00 | 140.00 | 140.00 | 248,008 |
| 2021-07-01 | 129.00 | 131.00 | 125.50 | 131.00 | 200,509 |
| 2021-06-30 | 133.00 | 130.50 | 125.00 | 128.50 | 251,646 |
| 2021-06-29 | 134.00 | 136.00 | 132.50 | 132.50 | 221,443 |
| 2021-06-28 | 140.00 | 133.00 | 133.00 | 133.00 | 322,920 |
| 2021-06-25 | 141.00 | 142.00 | 139.00 | 139.00 | 884,055 |
| 2021-06-24 | 125.50 | 135.00 | 131.00 | 131.50 | 457,825 |
| 2021-06-23 | 130.00 | 130.00 | 121.00 | 125.50 | 678,325 |
| 2021-06-22 | 137.50 | 128.00 | 125.50 | 128.00 | 496,090 |
| 2021-06-21 | 136.50 | 147.00 | 138.00 | 138.00 | 787,937 |
| 2021-06-18 | 131.50 | 142.50 | 125.50 | 136.00 | 783,364 |
| 2021-06-17 | 145.00 | 145.00 | 131.00 | 131.50 | 668,415 |
| 2021-06-16 | 154.00 | 156.50 | 140.20 | 140.20 | 1,451,405 |
| 2021-06-15 | 133.50 | 158.50 | 132.00 | 153.00 | 2,663,129 |
| 2021-06-14 | 127.00 | 135.00 | 126.50 | 132.00 | 1,535,317 |
| 2021-06-11 | 122.00 | 123.00 | 115.00 | 123.00 | 1,263,035 |
| 2021-06-10 | 115.00 | 130.00 | 114.00 | 121.00 | 5,332,695 |
| 2021-06-09 | 96.00 | 110.00 | 104.40 | 110.00 | 5,690,330 |
| 2021-06-08 | 91.50 | 90.50 | 89.00 | 90.50 | 618,674 |
| 2021-06-07 | 94.00 | 94.00 | 91.00 | 91.50 | 120,655 |
| 2021-06-04 | 95.00 | 95.00 | 93.00 | 93.00 | 115,612 |
| 2021-06-03 | 95.00 | 95.00 | 93.00 | 95.00 | 104,542 |
| 2021-06-02 | 92.00 | 96.00 | 91.00 | 95.00 | 397,263 |
| 2021-06-01 | 92.00 | 94.00 | 91.50 | 92.00 | 479,126 |
| 2021-05-28 | 92.50 | 95.00 | 91.10 | 92.40 | 290,331 |
| 2021-05-27 | 92.50 | 92.50 | 92.50 | 92.50 | 164,316 |
| 2021-05-26 | 93.50 | 92.90 | 92.90 | 92.50 | 551,377 |
| 2021-05-25 | 94.00 | 93.50 | 93.00 | 93.50 | 156,861 |
| 2021-05-24 | 94.00 | 93.00 | 93.00 | 94.00 | 295,244 |
| 2021-05-21 | 94.50 | 94.50 | 94.50 | 94.50 | 162,825 |
| 2021-05-20 | 95.50 | 95.20 | 94.50 | 94.50 | 349,872 |
| 2021-05-19 | 95.50 | 96.10 | 94.50 | 95.50 | 549,037 |
| 2021-05-18 | 96.50 | 96.50 | 95.50 | 95.50 | 192,479 |
| 2021-05-17 | 97.50 | 99.00 | 96.50 | 96.50 | 258,189 |
| 2021-05-14 | 97.50 | 98.00 | 98.00 | 97.50 | 550,295 |
| 2021-05-13 | 103.00 | 102.00 | 94.00 | 100.00 | 990,377 |
| 2021-05-12 | 103.00 | 103.50 | 102.60 | 102.60 | 84,649 |
| 2021-05-11 | 104.50 | 105.00 | 101.50 | 105.00 | 447,128 |
| 2021-05-10 | 106.50 | 107.00 | 104.50 | 104.50 | 939,617 |
| 2021-05-07 | 102.00 | 108.00 | 102.00 | 107.80 | 599,799 |
| 2021-05-06 | 107.00 | 107.00 | 105.00 | 105.00 | 669,692 |
| 2021-05-05 | 103.00 | 110.00 | 107.00 | 107.00 | 1,952,706 |
| 2021-05-04 | 95.50 | 101.00 | 95.80 | 101.00 | 2,447,540 |
| 2021-04-30 | 96.00 | 96.00 | 96.00 | 92.00 | 502,999 |
| 2021-04-29 | 93.50 | 93.50 | 92.00 | 92.00 | 889,689 |
| 2021-04-28 | 90.50 | 93.50 | 90.50 | 93.50 | 857,020 |
| 2021-04-27 | 91.50 | 92.00 | 92.00 | 92.00 | 259,927 |
| 2021-04-26 | 93.50 | 93.00 | 93.00 | 91.50 | 233,378 |
| 2021-04-23 | 94.00 | 94.00 | 93.50 | 93.50 | 195,611 |
| 2021-04-22 | 95.50 | 95.00 | 95.00 | 95.00 | 129,085 |
| 2021-04-21 | 93.50 | 96.50 | 95.00 | 95.00 | 354,877 |
| 2021-04-20 | 95.00 | 95.00 | 93.00 | 93.00 | 279,516 |
| 2021-04-19 | 96.50 | 95.00 | 93.00 | 93.00 | 391,030 |
| 2021-04-16 | 99.00 | 99.00 | 93.00 | 96.50 | 1,823,855 |
| 2021-04-15 | 102.00 | 102.00 | 97.50 | 98.50 | 96,061 |
| 2021-04-14 | 102.00 | 104.00 | 104.00 | 104.00 | 111,539 |
| 2021-04-13 | 101.50 | 105.00 | 101.50 | 102.00 | 106,436 |
| 2021-04-12 | 100.00 | 104.00 | 100.00 | 100.00 | 140,562 |
| 2021-04-09 | 94.50 | 102.20 | 98.50 | 100.00 | 790,573 |
| 2021-04-08 | 93.00 | 95.00 | 91.00 | 95.00 | 457,676 |
| 2021-04-07 | 88.00 | 93.00 | 88.00 | 93.00 | 336,387 |
| 2021-04-06 | 95.00 | 95.00 | 89.20 | 89.20 | 264,034 |
| 2021-04-01 | 95.00 | 95.00 | 93.80 | 93.50 | 109,767 |
| 2021-03-31 | 98.00 | 98.00 | 93.50 | 93.50 | 82,927 |
| 2021-03-30 | 96.50 | 96.50 | 95.00 | 96.00 | 79,077 |
| 2021-03-29 | 99.00 | 99.00 | 96.50 | 96.50 | 94,518 |
| 2021-03-26 | 100.00 | 100.00 | 99.00 | 99.00 | 115,418 |
| 2021-03-25 | 103.00 | 103.00 | 99.00 | 102.00 | 118,731 |
| 2021-03-24 | 99.50 | 98.50 | 97.00 | 98.00 | 133,447 |
| 2021-03-23 | 101.50 | 103.00 | 99.50 | 99.50 | 85,165 |
| 2021-03-22 | 100.50 | 100.00 | 100.00 | 100.00 | 163,005 |
| 2021-03-19 | 101.40 | 102.00 | 101.00 | 100.50 | 167,156 |
| 2021-03-18 | 102.50 | 102.50 | 102.00 | 102.00 | 241,382 |
| 2021-03-17 | 101.00 | 105.00 | 102.50 | 103.00 | 474,476 |
| 2021-03-16 | 103.50 | 101.00 | 98.00 | 98.00 | 290,138 |
| 2021-03-15 | 107.00 | 107.00 | 102.00 | 103.50 | 220,076 |
| 2021-03-12 | 105.50 | 107.00 | 105.50 | 107.00 | 332,309 |
| 2021-03-11 | 101.50 | 107.00 | 102.50 | 105.00 | 654,059 |
| 2021-03-10 | 96.00 | 100.00 | 96.00 | 100.00 | 250,233 |
| 2021-03-09 | 93.50 | 96.00 | 95.00 | 96.00 | 472,354 |
| 2021-03-08 | 92.00 | 97.00 | 91.50 | 93.50 | 590,671 |
| 2021-03-05 | 91.00 | 91.00 | 91.00 | 91.00 | 159,823 |
| 2021-03-04 | 91.50 | 90.00 | 90.00 | 90.00 | 334,215 |
| 2021-03-03 | 88.00 | 96.00 | 88.00 | 91.50 | 631,397 |
| 2021-03-02 | 87.50 | 86.00 | 86.00 | 86.00 | 183,834 |
| 2021-03-01 | 90.00 | 90.00 | 89.00 | 89.00 | 116,349 |
| 2021-02-26 | 91.50 | 93.00 | 90.00 | 90.00 | 148,513 |
| 2021-02-25 | 91.50 | 93.00 | 90.40 | 90.40 | 304,788 |
| 2021-02-24 | 92.00 | 93.00 | 90.00 | 91.50 | 243,703 |
| 2021-02-23 | 91.00 | 93.00 | 90.00 | 91.00 | 468,543 |
| 2021-02-22 | 79.00 | 90.00 | 80.10 | 90.00 | 1,880,638 |
| 2021-02-19 | 81.50 | 82.00 | 78.00 | 78.00 | 99,740 |
| 2021-02-18 | 81.00 | 83.00 | 82.00 | 81.50 | 154,781 |
| 2021-02-17 | 84.50 | 84.50 | 79.00 | 79.00 | 295,225 |
| 2021-02-16 | 86.00 | 88.00 | 83.00 | 85.00 | 92,102 |
| 2021-02-15 | 85.50 | 86.00 | 85.50 | 86.00 | 103,266 |
| 2021-02-12 | 86.50 | 86.50 | 85.50 | 85.50 | 170,807 |
| 2021-02-11 | 82.50 | 91.00 | 87.00 | 89.90 | 464,812 |
| 2021-02-10 | 80.50 | 84.00 | 82.90 | 83.00 | 346,968 |
| 2021-02-09 | 74.00 | 81.00 | 74.00 | 79.00 | 1,104,515 |
| 2021-02-08 | 74.50 | 77.00 | 74.00 | 77.00 | 421,201 |
| 2021-02-05 | 72.40 | 73.00 | 72.40 | 73.00 | 121,813 |
| 2021-02-04 | 73.50 | 73.50 | 72.40 | 73.00 | 213,372 |
| 2021-02-03 | 73.50 | 75.00 | 73.00 | 73.00 | 132,420 |
| 2021-02-02 | 78.00 | 77.50 | 74.00 | 74.00 | 137,545 |
| 2021-02-01 | 78.00 | 76.80 | 76.80 | 78.00 | 53,204 |
| 2021-01-29 | 76.50 | 78.50 | 76.50 | 78.00 | 195,863 |
| 2021-01-28 | 80.50 | 79.00 | 75.00 | 75.50 | 217,112 |
| 2021-01-27 | 85.00 | 85.80 | 81.00 | 81.00 | 226,267 |
| 2021-01-26 | 78.50 | 85.00 | 84.00 | 85.00 | 231,540 |
| 2021-01-25 | 83.00 | 83.00 | 77.20 | 77.20 | 175,550 |
| 2021-01-22 | 84.00 | 85.00 | 80.50 | 80.50 | 130,129 |
| 2021-01-21 | 86.00 | 85.00 | 84.00 | 85.00 | 120,431 |
| 2021-01-20 | 86.50 | 88.00 | 86.50 | 86.50 | 298,912 |
| 2021-01-19 | 81.00 | 84.50 | 81.00 | 84.50 | 172,373 |
| 2021-01-18 | 85.20 | 85.20 | 85.20 | 83.50 | 139,141 |
| 2021-01-15 | 84.00 | 85.50 | 83.50 | 83.50 | 86,790 |
| 2021-01-14 | 86.00 | 87.00 | 87.00 | 86.00 | 125,179 |
| 2021-01-13 | 82.00 | 86.00 | 82.00 | 86.00 | 155,066 |
| 2021-01-12 | 85.00 | 85.00 | 82.00 | 82.00 | 189,626 |
| 2021-01-11 | 84.00 | 84.00 | 83.00 | 83.00 | 212,765 |
| 2021-01-08 | 87.50 | 86.00 | 83.50 | 83.50 | 225,762 |
| 2021-01-07 | 85.00 | 86.00 | 85.00 | 86.00 | 365,501 |
| 2021-01-06 | 83.00 | 86.00 | 82.00 | 82.00 | 437,007 |
| 2021-01-05 | 67.50 | 81.50 | 67.50 | 80.00 | 719,052 |
| 2021-01-04 | 67.00 | 70.00 | 66.00 | 67.50 | 1,048,778 |
| 2020-12-31 | 66.50 | 67.00 | 67.00 | 65.00 | 148,537 |
| 2020-12-30 | 67.50 | 67.20 | 67.20 | 66.50 | 427,404 |
| 2020-12-29 | 67.00 | 70.20 | 67.00 | 67.50 | 481,132 |
| 2020-12-24 | 67.00 | 67.00 | 67.00 | 67.00 | 80,923 |
| 2020-12-23 | 69.00 | 70.00 | 66.50 | 67.00 | 280,870 |
| 2020-12-22 | 73.00 | 74.00 | 69.00 | 69.00 | 989,777 |
| 2020-12-21 | 63.50 | 74.00 | 64.00 | 74.00 | 703,530 |
| 2020-12-18 | 58.00 | 63.00 | 56.00 | 63.00 | 884,540 |
| 2020-12-17 | 52.00 | 55.50 | 53.00 | 55.50 | 540,011 |
| 2020-12-16 | 51.00 | 52.00 | 51.00 | 52.00 | 197,952 |
| 2020-12-15 | 50.50 | 55.00 | 52.00 | 51.00 | 622,212 |
| 2020-12-14 | 48.50 | 50.50 | 50.00 | 50.50 | 427,663 |