Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-11-06 | 68.00 | 68.00 | 68.00 | 68.00 | 0 |
| 2024-11-05 | 68.00 | 68.00 | 68.00 | 68.00 | 0 |
| 2024-11-04 | 67.00 | 68.00 | 68.00 | 68.00 | 73,306 |
| 2024-11-01 | 67.00 | 67.00 | 66.00 | 67.00 | 35,550 |
| 2024-10-31 | 67.00 | 67.00 | 66.00 | 67.00 | 12,793 |
| 2024-10-30 | 67.00 | 67.00 | 67.00 | 67.00 | 32,615 |
| 2024-10-29 | 66.20 | 67.00 | 66.20 | 67.00 | 45,673 |
| 2024-10-28 | 66.00 | 67.00 | 66.00 | 66.00 | 27,847 |
| 2024-10-25 | 66.50 | 66.50 | 65.50 | 66.50 | 116,035 |
| 2024-10-24 | 66.00 | 66.50 | 66.00 | 66.50 | 44,051 |
| 2024-10-23 | 65.50 | 66.00 | 65.50 | 66.00 | 30,942 |
| 2024-10-22 | 65.00 | 65.50 | 65.00 | 65.50 | 14,931 |
| 2024-10-21 | 65.00 | 65.00 | 65.00 | 65.00 | 45,291 |
| 2024-10-18 | 66.00 | 66.00 | 65.00 | 65.00 | 23,606 |
| 2024-10-17 | 66.00 | 66.00 | 64.80 | 66.00 | 121,621 |
| 2024-10-16 | 64.00 | 66.00 | 64.00 | 66.00 | 404,717 |
| 2024-10-15 | 64.00 | 64.00 | 64.00 | 64.00 | 100,927 |
| 2024-10-14 | 64.50 | 64.50 | 64.00 | 64.00 | 75,442 |
| 2024-10-11 | 64.50 | 64.50 | 64.50 | 64.50 | 156,877 |
| 2024-10-10 | 64.50 | 64.50 | 64.50 | 64.50 | 113,590 |
| 2024-10-09 | 64.50 | 64.50 | 64.20 | 64.50 | 100,170 |
| 2024-10-08 | 63.30 | 64.50 | 63.00 | 63.00 | 98,354 |
| 2024-10-07 | 63.30 | 63.30 | 63.30 | 63.30 | 25,098 |
| 2024-10-04 | 63.30 | 63.30 | 63.30 | 63.30 | 38,503 |
| 2024-10-03 | 63.20 | 63.30 | 63.20 | 63.30 | 59,569 |
| 2024-10-02 | 62.80 | 64.20 | 62.70 | 64.20 | 112,789 |
| 2024-10-01 | 62.70 | 62.70 | 62.70 | 62.70 | 74,492 |
| 2024-09-30 | 62.80 | 62.60 | 62.60 | 62.60 | 96,536 |
| 2024-09-27 | 62.60 | 62.80 | 62.40 | 62.80 | 209,289 |
| 2024-09-26 | 65.00 | 65.50 | 62.60 | 63.00 | 427,407 |
| 2024-09-25 | 63.50 | 64.80 | 64.80 | 64.80 | 79,874 |
| 2024-09-24 | 63.50 | 63.50 | 63.50 | 63.50 | 8,180 |
| 2024-09-23 | 62.50 | 63.50 | 62.50 | 63.50 | 43,243 |
| 2024-09-20 | 62.50 | 62.50 | 62.40 | 62.50 | 114,292 |
| 2024-09-19 | 62.00 | 62.50 | 62.00 | 62.50 | 159,680 |
| 2024-09-18 | 57.00 | 60.00 | 56.00 | 60.00 | 120,976 |
| 2024-09-17 | 55.00 | 56.00 | 55.00 | 56.00 | 9,549 |
| 2024-09-16 | 55.00 | 55.00 | 55.00 | 55.00 | 8 |
| 2024-09-13 | 55.00 | 56.00 | 55.00 | 55.00 | 27,710 |
| 2024-09-12 | 53.50 | 55.50 | 53.50 | 55.50 | 3,277 |
| 2024-09-11 | 53.50 | 53.50 | 53.50 | 53.50 | 3,760 |
| 2024-09-10 | 53.50 | 53.50 | 53.50 | 53.50 | 10,009 |
| 2024-09-09 | 53.00 | 54.00 | 53.00 | 54.00 | 17,974 |
| 2024-09-06 | 53.50 | 54.00 | 53.00 | 53.60 | 26,095 |
| 2024-09-05 | 53.50 | 53.50 | 53.20 | 53.50 | 8,975 |
| 2024-09-04 | 53.80 | 53.80 | 53.50 | 53.50 | 125,500 |
| 2024-09-03 | 54.50 | 54.50 | 53.80 | 53.80 | 381,601 |
| 2024-09-02 | 54.50 | 54.50 | 54.50 | 54.50 | 14,712 |
| 2024-08-30 | 54.00 | 54.50 | 54.00 | 54.50 | 29,052 |
| 2024-08-29 | 54.00 | 54.00 | 54.00 | 54.00 | 185,461 |
| 2024-08-28 | 54.00 | 54.00 | 54.00 | 54.00 | 14,050 |
| 2024-08-27 | 54.00 | 54.00 | 54.00 | 54.00 | 100,751 |
| 2024-08-26 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
| 2024-08-23 | 54.00 | 54.00 | 54.00 | 54.00 | 32,747 |
| 2024-08-22 | 55.00 | 55.00 | 54.00 | 54.00 | 129,815 |
| 2024-08-21 | 53.00 | 56.50 | 53.00 | 54.40 | 147,605 |
| 2024-08-20 | 59.00 | 59.00 | 57.00 | 58.00 | 90,702 |
| 2024-08-19 | 58.50 | 58.50 | 58.50 | 58.50 | 14,377 |
| 2024-08-16 | 58.50 | 58.50 | 58.00 | 58.50 | 5,922 |
| 2024-08-15 | 58.50 | 59.00 | 57.00 | 58.50 | 36,144 |
| 2024-08-14 | 57.00 | 60.20 | 57.00 | 58.00 | 45,667 |
| 2024-08-13 | 54.00 | 59.00 | 53.00 | 59.00 | 31,453 |
| 2024-08-12 | 57.50 | 57.50 | 54.00 | 54.00 | 205,282 |
| 2024-08-09 | 57.50 | 58.00 | 57.50 | 57.50 | 13,834 |
| 2024-08-08 | 57.50 | 55.80 | 55.80 | 57.50 | 69,602 |
| 2024-08-07 | 58.50 | 58.50 | 57.50 | 57.50 | 38,093 |
| 2024-08-06 | 60.00 | 60.00 | 58.50 | 58.50 | 67,983 |
| 2024-08-05 | 61.50 | 58.50 | 56.00 | 58.50 | 382,554 |
| 2024-08-02 | 63.00 | 63.50 | 61.00 | 61.50 | 1,012,155 |
| 2024-08-01 | 56.50 | 58.00 | 56.50 | 57.00 | 7,501 |
| 2024-07-31 | 55.00 | 56.50 | 55.00 | 56.50 | 103,725 |
| 2024-07-30 | 56.00 | 56.00 | 52.00 | 55.00 | 219,126 |
| 2024-07-29 | 53.00 | 58.50 | 54.50 | 56.00 | 317,949 |
| 2024-07-26 | 53.00 | 53.00 | 52.50 | 53.00 | 54,030 |
| 2024-07-25 | 58.00 | 52.00 | 49.50 | 52.00 | 338,552 |
| 2024-07-24 | 48.00 | 48.00 | 48.00 | 48.00 | 5 |
| 2024-07-23 | 48.00 | 48.00 | 48.00 | 48.00 | 1,115 |
| 2024-07-22 | 48.00 | 48.00 | 48.00 | 48.00 | 1,785 |
| 2024-07-19 | 48.00 | 48.00 | 48.00 | 48.00 | 12 |
| 2024-07-18 | 48.00 | 48.00 | 48.00 | 48.00 | 287 |
| 2024-07-17 | 48.50 | 48.50 | 48.00 | 48.00 | 6,932 |
| 2024-07-16 | 49.00 | 49.00 | 48.50 | 48.50 | 18,496 |
| 2024-07-15 | 49.00 | 49.00 | 49.00 | 49.00 | 43,258 |
| 2024-07-12 | 49.00 | 49.00 | 49.00 | 49.00 | 6,550 |
| 2024-07-11 | 49.50 | 49.50 | 49.00 | 49.00 | 2,930 |
| 2024-07-10 | 50.50 | 50.50 | 49.50 | 49.50 | 3,762 |
| 2024-07-09 | 51.00 | 50.50 | 48.90 | 50.50 | 20,969 |
| 2024-07-08 | 47.00 | 51.00 | 48.00 | 51.00 | 75,940 |
| 2024-07-05 | 44.50 | 47.00 | 45.00 | 47.00 | 54,254 |
| 2024-07-04 | 44.50 | 44.50 | 44.50 | 44.50 | 15,348 |
| 2024-07-03 | 44.50 | 44.50 | 44.50 | 44.50 | 750 |
| 2024-07-02 | 44.50 | 44.50 | 44.50 | 44.50 | 12,593 |
| 2024-07-01 | 44.50 | 44.50 | 44.50 | 44.50 | 11,353 |
| 2024-06-28 | 44.50 | 44.50 | 44.50 | 44.50 | 18,533 |
| 2024-06-27 | 44.50 | 44.50 | 44.50 | 44.50 | 5 |
| 2024-06-26 | 44.50 | 44.50 | 44.50 | 44.50 | 18 |
| 2024-06-25 | 42.50 | 44.50 | 42.50 | 44.50 | 89,010 |
| 2024-06-24 | 42.50 | 42.50 | 42.50 | 42.50 | 4,662 |
| 2024-06-21 | 42.50 | 42.50 | 42.50 | 42.50 | 24,670 |
| 2024-06-20 | 42.50 | 42.50 | 42.50 | 42.50 | 16,833 |
| 2024-06-19 | 43.50 | 43.50 | 42.50 | 42.50 | 11,207 |
| 2024-06-18 | 43.50 | 43.50 | 43.50 | 43.50 | 9,204 |
| 2024-06-17 | 43.50 | 43.50 | 43.50 | 43.50 | 3,693 |
| 2024-06-14 | 45.00 | 45.00 | 43.50 | 43.50 | 125,921 |
| 2024-06-13 | 46.00 | 46.00 | 45.00 | 45.00 | 79,458 |
| 2024-06-12 | 46.00 | 47.00 | 46.00 | 46.00 | 21,218 |
| 2024-06-11 | 46.00 | 46.00 | 46.00 | 46.00 | 7,009 |
| 2024-06-10 | 46.00 | 46.50 | 46.00 | 46.00 | 2,974 |
| 2024-06-07 | 46.00 | 46.00 | 46.00 | 46.00 | 21,866 |
| 2024-06-06 | 46.00 | 46.00 | 46.00 | 46.00 | 24,302 |
| 2024-06-05 | 46.00 | 46.00 | 46.00 | 46.00 | 16,855 |
| 2024-06-04 | 46.00 | 46.00 | 46.00 | 46.00 | 28,797 |
| 2024-06-03 | 46.00 | 46.00 | 46.00 | 46.00 | 5,234 |
| 2024-05-31 | 46.00 | 46.00 | 46.00 | 46.00 | 100 |
| 2024-05-30 | 46.00 | 46.00 | 46.00 | 46.00 | 12,683 |
| 2024-05-29 | 46.00 | 46.50 | 46.50 | 46.50 | 25,458 |
| 2024-05-28 | 48.00 | 48.00 | 46.00 | 46.00 | 29,835 |
| 2024-05-27 | 48.00 | 48.00 | 48.00 | 48.00 | 0 |
| 2024-05-24 | 48.50 | 48.50 | 48.00 | 48.00 | 2 |
| 2024-05-23 | 49.00 | 49.00 | 48.50 | 48.50 | 11,828 |
| 2024-05-22 | 48.00 | 49.00 | 48.00 | 49.00 | 39,855 |
| 2024-05-21 | 48.00 | 48.00 | 47.50 | 47.50 | 61,500 |
| 2024-05-20 | 46.50 | 48.00 | 47.50 | 48.00 | 43,685 |
| 2024-05-17 | 48.75 | 48.75 | 46.00 | 46.50 | 44,038 |
| 2024-05-16 | 51.50 | 51.00 | 48.50 | 48.75 | 124,741 |
| 2024-05-15 | 52.50 | 53.00 | 51.50 | 51.50 | 159,702 |
| 2024-05-14 | 55.00 | 53.00 | 52.20 | 52.50 | 238,112 |
| 2024-05-13 | 53.50 | 55.00 | 53.50 | 55.00 | 141,430 |
| 2024-05-10 | 53.50 | 53.50 | 53.50 | 53.50 | 50,800 |
| 2024-05-09 | 53.50 | 53.50 | 53.50 | 53.50 | 78,279 |
| 2024-05-08 | 54.50 | 54.00 | 53.50 | 53.50 | 47,549 |
| 2024-05-07 | 54.00 | 54.50 | 53.00 | 54.50 | 428,836 |
| 2024-05-06 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
| 2024-05-03 | 53.00 | 54.00 | 53.00 | 54.00 | 237,389 |
| 2024-05-02 | 54.00 | 54.00 | 52.50 | 53.00 | 421,266 |
| 2024-05-01 | 51.50 | 54.00 | 51.50 | 54.00 | 1,104,532 |
| 2024-04-30 | 35.00 | 36.50 | 35.00 | 36.00 | 78,813 |
| 2024-04-29 | 36.00 | 36.00 | 35.00 | 35.00 | 17,591 |
| 2024-04-26 | 37.00 | 37.00 | 34.50 | 36.00 | 195,958 |
| 2024-04-25 | 39.00 | 39.00 | 39.00 | 39.00 | 9,155 |
| 2024-04-24 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
| 2024-04-23 | 39.00 | 39.00 | 39.00 | 39.00 | 35,961 |
| 2024-04-22 | 39.50 | 40.00 | 39.00 | 39.00 | 10,148 |
| 2024-04-19 | 39.50 | 39.50 | 38.20 | 38.20 | 97,963 |
| 2024-04-18 | 40.50 | 40.50 | 39.50 | 39.50 | 31,340 |
| 2024-04-17 | 37.00 | 41.25 | 37.00 | 40.50 | 193,751 |
| 2024-04-16 | 35.75 | 37.00 | 35.75 | 37.00 | 86,421 |
| 2024-04-15 | 38.00 | 37.25 | 34.50 | 35.75 | 579,008 |
| 2024-04-12 | 41.10 | 41.10 | 41.10 | 42.50 | 127,037 |
| 2024-04-11 | 42.00 | 42.00 | 42.00 | 42.00 | 20,000 |
| 2024-04-10 | 43.50 | 43.50 | 42.00 | 42.00 | 22,158 |
| 2024-04-09 | 39.50 | 43.50 | 41.00 | 41.00 | 104,798 |
| 2024-04-08 | 38.50 | 39.50 | 38.50 | 39.50 | 3,445,011 |
| 2024-04-05 | 38.50 | 38.50 | 38.50 | 38.50 | 39,563 |
| 2024-04-04 | 39.50 | 39.50 | 38.50 | 39.00 | 40,221 |
| 2024-04-03 | 39.50 | 40.00 | 39.00 | 40.00 | 76,271 |
| 2024-04-02 | 40.00 | 40.00 | 39.50 | 39.50 | 66,355 |
| 2024-04-01 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
| 2024-03-29 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
| 2024-03-28 | 41.00 | 41.00 | 40.00 | 40.00 | 35,759 |
| 2024-03-27 | 40.00 | 40.00 | 40.00 | 40.00 | 38,335 |
| 2024-03-26 | 40.00 | 40.00 | 40.00 | 40.00 | 46,684 |
| 2024-03-25 | 36.75 | 40.00 | 36.75 | 40.00 | 71,019 |
| 2024-03-22 | 36.75 | 36.75 | 35.30 | 36.75 | 15,704 |
| 2024-03-21 | 36.75 | 36.75 | 36.75 | 36.75 | 56,734 |
| 2024-03-20 | 36.75 | 36.75 | 36.75 | 36.75 | 100,723 |
| 2024-03-19 | 37.25 | 37.25 | 36.25 | 36.75 | 124,420 |
| 2024-03-18 | 37.25 | 37.25 | 37.25 | 37.25 | 13,750 |
| 2024-03-15 | 38.50 | 38.50 | 37.25 | 37.25 | 18,209 |
| 2024-03-14 | 38.00 | 38.50 | 38.00 | 38.50 | 92,595 |
| 2024-03-13 | 38.50 | 38.50 | 38.50 | 38.50 | 21,072 |
| 2024-03-12 | 40.00 | 40.00 | 38.50 | 38.50 | 54,680 |
| 2024-03-11 | 39.00 | 40.00 | 39.00 | 40.00 | 21,282 |
| 2024-03-08 | 39.50 | 40.00 | 39.50 | 40.00 | 11,000 |
| 2024-03-07 | 38.00 | 39.00 | 38.00 | 39.00 | 52,914 |
| 2024-03-06 | 39.00 | 39.00 | 38.00 | 39.00 | 2,747 |
| 2024-03-05 | 40.00 | 41.00 | 39.00 | 39.00 | 99,276 |
| 2024-03-04 | 41.00 | 41.00 | 41.00 | 41.00 | 15,498 |
| 2024-03-01 | 41.25 | 41.25 | 41.00 | 41.00 | 5,607 |
| 2024-02-29 | 42.50 | 43.00 | 41.25 | 41.25 | 42,741 |
| 2024-02-28 | 45.00 | 42.50 | 41.60 | 42.50 | 127,947 |
| 2024-02-27 | 45.00 | 45.00 | 42.10 | 45.00 | 37,196 |
| 2024-02-26 | 45.50 | 45.50 | 45.00 | 45.00 | 36,805 |
| 2024-02-23 | 46.00 | 49.00 | 45.50 | 45.50 | 21,317 |
| 2024-02-22 | 46.00 | 46.00 | 44.00 | 46.00 | 1,764 |
| 2024-02-21 | 47.00 | 47.00 | 45.10 | 46.00 | 13,977 |
| 2024-02-20 | 47.00 | 47.00 | 47.00 | 47.00 | 33,857 |
| 2024-02-19 | 46.50 | 47.00 | 46.50 | 47.00 | 30,916 |
| 2024-02-16 | 44.50 | 45.50 | 44.50 | 45.50 | 47,172 |
| 2024-02-15 | 43.00 | 44.50 | 43.00 | 44.50 | 2,014 |
| 2024-02-14 | 44.50 | 44.50 | 44.50 | 44.50 | 81,376 |
| 2024-02-13 | 46.50 | 45.50 | 45.50 | 45.50 | 190,949 |
| 2024-02-12 | 48.00 | 48.00 | 46.50 | 46.50 | 7,400 |
| 2024-02-09 | 48.00 | 48.00 | 48.00 | 48.00 | 34,942 |
| 2024-02-08 | 46.00 | 48.00 | 46.00 | 48.00 | 19,627 |
| 2024-02-07 | 46.00 | 46.00 | 46.00 | 46.00 | 4 |
| 2024-02-06 | 46.00 | 46.00 | 46.00 | 46.00 | 27,310 |
| 2024-02-05 | 46.00 | 46.00 | 46.00 | 46.00 | 32,652 |
| 2024-02-02 | 44.50 | 46.00 | 44.50 | 46.00 | 90,371 |
| 2024-02-01 | 47.75 | 47.75 | 44.50 | 44.50 | 235,306 |
| 2024-01-31 | 47.75 | 47.75 | 47.75 | 47.75 | 60,600 |
| 2024-01-30 | 47.75 | 47.75 | 47.75 | 47.75 | 5,941 |
| 2024-01-29 | 47.75 | 48.50 | 47.75 | 47.75 | 125,321 |
| 2024-01-26 | 45.00 | 48.00 | 45.00 | 47.75 | 110,708 |
| 2024-01-25 | 42.50 | 45.00 | 42.50 | 45.00 | 72,107 |
| 2024-01-24 | 42.50 | 42.50 | 42.00 | 42.00 | 16,431 |
| 2024-01-23 | 42.50 | 42.50 | 42.00 | 42.00 | 1,263 |
| 2024-01-22 | 41.50 | 44.50 | 42.50 | 42.50 | 212,285 |
| 2024-01-19 | 41.50 | 41.50 | 41.00 | 41.00 | 283 |
| 2024-01-18 | 41.50 | 41.50 | 41.50 | 41.50 | 68,970 |
| 2024-01-17 | 42.00 | 42.00 | 41.50 | 41.50 | 40,142 |
| 2024-01-16 | 43.00 | 43.00 | 40.20 | 42.00 | 14,978 |
| 2024-01-15 | 39.00 | 43.50 | 39.00 | 43.00 | 368,302 |
| 2024-01-12 | 39.00 | 39.00 | 39.00 | 39.00 | 10,412 |
| 2024-01-11 | 36.50 | 39.50 | 36.50 | 39.00 | 148,752 |
| 2024-01-10 | 44.50 | 44.50 | 44.50 | 44.50 | 74,702 |
| 2024-01-09 | 45.50 | 45.50 | 44.50 | 44.50 | 18,804 |
| 2024-01-08 | 43.00 | 46.00 | 43.00 | 45.50 | 116,510 |
| 2024-01-05 | 45.00 | 45.00 | 43.00 | 43.00 | 161,671 |
| 2024-01-04 | 41.00 | 45.00 | 41.00 | 44.00 | 95,898 |
| 2024-01-03 | 41.00 | 41.00 | 41.00 | 41.00 | 1,137 |
| 2024-01-02 | 41.00 | 41.00 | 41.00 | 41.00 | 9,500 |
| 2024-01-01 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
| 2023-12-29 | 41.00 | 41.00 | 41.00 | 41.00 | 9,327 |
| 2023-12-28 | 42.00 | 41.00 | 40.00 | 40.00 | 40,015 |
| 2023-12-27 | 42.00 | 42.00 | 42.00 | 42.00 | 10,373 |
| 2023-12-26 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
| 2023-12-25 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
| 2023-12-22 | 42.00 | 42.00 | 42.00 | 42.00 | 70,596 |
| 2023-12-21 | 40.50 | 42.00 | 40.50 | 42.00 | 112,096 |
| 2023-12-20 | 39.00 | 41.50 | 39.00 | 40.50 | 149,836 |
| 2023-12-19 | 35.00 | 39.00 | 35.00 | 39.00 | 314,314 |
| 2023-12-18 | 36.50 | 36.70 | 36.00 | 36.00 | 734,712 |
| 2023-12-15 | 43.00 | 40.00 | 40.00 | 40.00 | 146,222 |
| 2023-12-14 | 45.00 | 45.00 | 43.00 | 43.00 | 69,980 |
| 2023-12-13 | 47.50 | 45.00 | 45.00 | 45.00 | 46,539 |
| 2023-12-12 | 47.50 | 47.50 | 47.50 | 47.50 | 1,376 |
| 2023-12-11 | 47.50 | 52.00 | 47.50 | 47.50 | 22,249 |
| 2023-12-08 | 47.50 | 48.00 | 46.20 | 47.50 | 21,117 |
| 2023-12-07 | 47.50 | 49.00 | 47.50 | 47.50 | 7,717 |
| 2023-12-06 | 51.50 | 50.00 | 47.50 | 47.50 | 175,724 |
| 2023-12-05 | 51.50 | 51.50 | 51.50 | 51.50 | 8,500 |
| 2023-12-04 | 52.00 | 52.00 | 51.50 | 51.50 | 25,288 |
| 2023-12-01 | 52.50 | 54.00 | 54.00 | 52.00 | 59,999 |
| 2023-11-30 | 55.50 | 53.00 | 52.00 | 53.00 | 83,398 |
| 2023-11-29 | 57.00 | 56.50 | 53.00 | 53.00 | 41,476 |
| 2023-11-28 | 57.00 | 57.00 | 56.00 | 56.50 | 8,316 |
| 2023-11-27 | 57.00 | 57.00 | 56.00 | 56.00 | 8,880 |
| 2023-11-24 | 57.00 | 57.00 | 57.00 | 57.00 | 30,411 |
| 2023-11-23 | 57.00 | 58.00 | 54.80 | 57.00 | 21,106 |
| 2023-11-22 | 57.00 | 57.00 | 57.00 | 57.00 | 28,989 |
| 2023-11-21 | 57.00 | 57.00 | 57.00 | 57.00 | 48,317 |
| 2023-11-20 | 61.00 | 61.00 | 56.50 | 57.00 | 109,019 |
| 2023-11-17 | 65.00 | 65.00 | 63.50 | 63.50 | 19,526 |
| 2023-11-16 | 65.00 | 65.00 | 65.00 | 65.00 | 7,148 |
| 2023-11-15 | 65.00 | 65.00 | 65.00 | 65.00 | 449 |
| 2023-11-14 | 65.00 | 65.00 | 65.00 | 65.00 | 23,184 |
| 2023-11-13 | 65.50 | 65.50 | 65.00 | 65.00 | 49,981 |
| 2023-11-10 | 66.00 | 66.00 | 65.50 | 65.50 | 26,322 |
| 2023-11-09 | 66.00 | 66.00 | 66.00 | 66.00 | 4,095 |
| 2023-11-08 | 68.00 | 69.00 | 63.00 | 66.00 | 147,476 |
| 2023-11-07 | 69.50 | 69.00 | 69.00 | 69.00 | 17,172 |
| 2023-11-06 | 69.50 | 69.50 | 69.50 | 69.50 | 13,368 |
| 2023-11-03 | 70.00 | 70.00 | 68.00 | 69.50 | 54,528 |
| 2023-11-02 | 69.00 | 70.00 | 69.00 | 70.00 | 21,545 |
| 2023-11-01 | 71.00 | 72.00 | 69.00 | 69.00 | 37,123 |
| 2023-10-31 | 69.00 | 69.00 | 66.60 | 69.00 | 26,357 |
| 2023-10-30 | 65.00 | 69.00 | 65.00 | 65.00 | 54,482 |
| 2023-10-27 | 62.50 | 65.00 | 62.50 | 65.00 | 29,435 |
| 2023-10-26 | 59.00 | 62.50 | 59.00 | 62.50 | 108,558 |
| 2023-10-25 | 57.00 | 59.00 | 57.00 | 59.00 | 97,650 |
| 2023-10-24 | 59.50 | 59.50 | 55.50 | 57.00 | 129,154 |
| 2023-10-23 | 64.00 | 65.00 | 58.50 | 59.50 | 454,343 |
| 2023-10-20 | 68.00 | 69.40 | 67.50 | 67.50 | 94,619 |
| 2023-10-19 | 69.00 | 70.00 | 68.00 | 70.00 | 64,322 |
| 2023-10-18 | 69.00 | 69.00 | 69.00 | 69.00 | 18,684 |
| 2023-10-17 | 73.00 | 71.50 | 66.60 | 69.00 | 173,581 |
| 2023-10-16 | 73.50 | 73.50 | 73.00 | 73.00 | 39,732 |
| 2023-10-13 | 76.00 | 73.60 | 73.00 | 73.50 | 76,493 |
| 2023-10-12 | 76.00 | 76.00 | 76.00 | 76.00 | 3,868 |
| 2023-10-11 | 76.00 | 76.00 | 76.00 | 76.00 | 23,484 |
| 2023-10-10 | 76.00 | 76.00 | 75.50 | 76.00 | 1,256 |
| 2023-10-09 | 76.00 | 78.60 | 76.00 | 76.00 | 29,854 |
| 2023-10-06 | 76.00 | 76.00 | 76.00 | 76.00 | 31,682 |
| 2023-10-05 | 75.40 | 78.00 | 75.40 | 76.00 | 71,350 |
| 2023-10-04 | 85.00 | 86.50 | 77.00 | 78.00 | 263,677 |
| 2023-10-03 | 80.50 | 86.00 | 80.50 | 85.00 | 183,269 |
| 2023-10-02 | 83.50 | 83.50 | 80.00 | 80.50 | 72,467 |
| 2023-09-29 | 83.50 | 84.00 | 83.50 | 83.50 | 8,372 |
| 2023-09-28 | 84.50 | 84.50 | 81.50 | 83.50 | 15,361 |
| 2023-09-27 | 85.00 | 85.00 | 85.00 | 85.00 | 4,840 |
| 2023-09-26 | 89.00 | 89.00 | 85.00 | 85.00 | 85,971 |
| 2023-09-25 | 91.00 | 86.20 | 86.20 | 86.20 | 35,275 |
| 2023-09-22 | 91.00 | 91.00 | 91.00 | 91.00 | 11,960 |
| 2023-09-21 | 90.50 | 91.00 | 90.00 | 91.00 | 24,638 |
| 2023-09-20 | 87.00 | 90.50 | 87.00 | 90.50 | 84,297 |
| 2023-09-19 | 83.40 | 87.00 | 83.40 | 87.00 | 18,108 |
| 2023-09-18 | 88.00 | 88.00 | 87.00 | 87.00 | 24,553 |
| 2023-09-15 | 85.50 | 88.00 | 85.50 | 88.00 | 118,089 |
| 2023-09-14 | 85.50 | 85.00 | 85.00 | 85.00 | 33,530 |
| 2023-09-13 | 85.50 | 85.50 | 85.50 | 85.50 | 47,720 |
| 2023-09-12 | 85.00 | 85.50 | 85.00 | 85.50 | 32,685 |
| 2023-09-11 | 86.50 | 86.50 | 85.00 | 85.00 | 3,782 |
| 2023-09-08 | 86.50 | 86.50 | 86.50 | 86.50 | 4,782 |
| 2023-09-07 | 84.20 | 87.50 | 84.20 | 86.50 | 45,091 |
| 2023-09-06 | 87.50 | 88.00 | 87.50 | 88.00 | 57,256 |
| 2023-09-05 | 85.50 | 87.50 | 85.50 | 87.50 | 35,639 |
| 2023-09-04 | 85.50 | 85.50 | 85.50 | 85.50 | 7,269 |
| 2023-09-01 | 85.50 | 85.50 | 85.50 | 85.50 | 14,983 |
| 2023-08-31 | 87.50 | 87.50 | 85.50 | 85.50 | 18,333 |
| 2023-08-30 | 87.50 | 87.50 | 87.50 | 87.50 | 5,011 |
| 2023-08-29 | 85.00 | 87.50 | 85.00 | 87.50 | 26,742 |
| 2023-08-28 | 87.50 | 87.50 | 87.50 | 87.50 | 0 |
| 2023-08-25 | 87.50 | 87.50 | 85.00 | 87.50 | 17,058 |
| 2023-08-24 | 89.00 | 89.00 | 86.50 | 87.50 | 40,467 |
| 2023-08-23 | 89.00 | 89.00 | 89.00 | 89.00 | 18,380 |
| 2023-08-22 | 90.00 | 90.00 | 89.50 | 89.50 | 10,162 |
| 2023-08-21 | 92.50 | 92.50 | 89.00 | 90.00 | 55,666 |
| 2023-08-18 | 92.50 | 92.50 | 92.50 | 92.50 | 13,771 |
| 2023-08-17 | 92.50 | 92.50 | 92.50 | 92.50 | 32,150 |
| 2023-08-16 | 92.50 | 92.50 | 92.50 | 92.50 | 18,666 |
| 2023-08-15 | 94.00 | 94.00 | 92.00 | 92.50 | 42,209 |
| 2023-08-14 | 96.50 | 96.50 | 94.00 | 94.00 | 69,592 |
| 2023-08-11 | 99.00 | 99.00 | 96.50 | 96.50 | 77,725 |
| 2023-08-10 | 94.50 | 99.75 | 94.50 | 99.00 | 195,850 |
| 2023-08-09 | 95.00 | 98.00 | 94.50 | 94.50 | 152,770 |
| 2023-08-08 | 100.50 | 97.00 | 92.50 | 97.00 | 489,711 |
| 2023-08-07 | 82.50 | 104.50 | 94.50 | 97.50 | 936,837 |
| 2023-08-04 | 74.00 | 75.00 | 74.00 | 74.20 | 84,039 |
| 2023-08-03 | 71.50 | 75.50 | 71.50 | 75.00 | 62,521 |
| 2023-08-02 | 71.50 | 71.50 | 71.50 | 71.50 | 69,815 |
| 2023-08-01 | 71.50 | 71.50 | 71.50 | 71.50 | 14,853 |
| 2023-07-31 | 72.00 | 72.00 | 71.50 | 71.50 | 46,328 |
| 2023-07-28 | 72.00 | 72.00 | 72.00 | 72.00 | 18,948 |
| 2023-07-27 | 72.00 | 72.00 | 70.00 | 72.00 | 43,957 |
| 2023-07-26 | 72.50 | 72.50 | 72.00 | 72.00 | 3,452 |
| 2023-07-25 | 72.50 | 72.50 | 72.50 | 72.50 | 1,505 |
| 2023-07-24 | 74.00 | 74.00 | 72.50 | 72.50 | 9,451 |
| 2023-07-21 | 74.00 | 74.00 | 74.00 | 74.00 | 5,602 |
| 2023-07-20 | 73.50 | 74.50 | 73.50 | 74.00 | 44,661 |
| 2023-07-19 | 74.50 | 74.50 | 73.50 | 73.50 | 21,514 |
| 2023-07-18 | 74.50 | 74.50 | 74.50 | 74.50 | 8,554 |
| 2023-07-17 | 74.50 | 74.50 | 74.50 | 74.50 | 15,367 |
| 2023-07-14 | 74.50 | 74.50 | 74.50 | 74.50 | 30,112 |
| 2023-07-13 | 73.00 | 75.00 | 73.00 | 74.50 | 66,760 |
| 2023-07-12 | 72.50 | 72.50 | 72.50 | 72.50 | 17,000 |
| 2023-07-11 | 72.00 | 72.50 | 72.00 | 72.50 | 6,885 |
| 2023-07-10 | 75.00 | 75.00 | 72.00 | 72.00 | 4,194 |
| 2023-07-07 | 74.50 | 74.50 | 70.00 | 72.00 | 153,822 |
| 2023-07-06 | 74.50 | 74.50 | 74.50 | 74.50 | 14,619 |
| 2023-07-05 | 74.50 | 74.50 | 74.50 | 74.50 | 25,417 |
| 2023-07-04 | 78.50 | 78.50 | 74.50 | 74.50 | 54,648 |
| 2023-07-03 | 79.50 | 79.50 | 78.50 | 78.50 | 21,764 |
| 2023-06-30 | 81.50 | 81.50 | 79.50 | 79.50 | 62,474 |
| 2023-06-29 | 81.50 | 81.50 | 79.00 | 81.50 | 35,293 |
| 2023-06-28 | 82.00 | 82.00 | 81.50 | 81.50 | 10,000 |
| 2023-06-27 | 83.50 | 83.00 | 82.00 | 82.00 | 58,048 |
| 2023-06-26 | 83.50 | 86.50 | 83.50 | 83.50 | 47,392 |
| 2023-06-23 | 82.50 | 82.50 | 82.00 | 82.00 | 6,146 |
| 2023-06-22 | 83.50 | 83.50 | 82.50 | 82.50 | 22,875 |
| 2023-06-21 | 83.00 | 84.50 | 83.00 | 83.50 | 72,715 |
| 2023-06-20 | 84.00 | 85.00 | 83.00 | 85.00 | 68,558 |
| 2023-06-19 | 82.00 | 84.00 | 84.00 | 84.00 | 77,492 |
| 2023-06-16 | 82.00 | 82.00 | 82.00 | 82.00 | 24,391 |
| 2023-06-15 | 85.50 | 82.00 | 82.00 | 82.00 | 54,725 |
| 2023-06-14 | 86.00 | 85.50 | 84.00 | 85.50 | 44,503 |
| 2023-06-13 | 80.00 | 86.00 | 81.50 | 86.00 | 300,767 |
| 2023-06-12 | 78.00 | 81.50 | 78.00 | 80.00 | 176,081 |
| 2023-06-09 | 79.00 | 79.00 | 79.00 | 79.00 | 8,135 |
| 2023-06-08 | 79.00 | 79.00 | 79.00 | 79.00 | 3,000 |
| 2023-06-07 | 79.00 | 80.00 | 80.00 | 79.00 | 4,320 |
| 2023-06-06 | 79.00 | 79.50 | 79.00 | 79.00 | 10,026 |
| 2023-06-05 | 79.00 | 79.00 | 79.00 | 79.00 | 27,707 |
| 2023-06-02 | 80.00 | 80.00 | 79.00 | 79.00 | 14,232 |
| 2023-06-01 | 77.00 | 80.50 | 77.00 | 80.00 | 32,700 |
| 2023-05-31 | 77.00 | 77.00 | 77.00 | 77.00 | 9,777 |
| 2023-05-30 | 77.00 | 77.00 | 77.00 | 77.00 | 41,620 |
| 2023-05-29 | 77.00 | 77.00 | 77.00 | 77.00 | 0 |
| 2023-05-26 | 77.00 | 77.00 | 77.00 | 77.00 | 8,136 |
| 2023-05-25 | 77.00 | 77.00 | 77.00 | 77.00 | 17,378 |
| 2023-05-24 | 77.00 | 77.00 | 77.00 | 77.00 | 18,908 |
| 2023-05-23 | 77.00 | 77.00 | 77.00 | 77.00 | 4,147 |
| 2023-05-22 | 77.00 | 77.00 | 77.00 | 77.00 | 10,447 |
| 2023-05-19 | 76.50 | 77.00 | 76.50 | 77.00 | 30,531 |
| 2023-05-18 | 76.50 | 76.50 | 76.50 | 76.50 | 14,068 |
| 2023-05-17 | 76.50 | 76.50 | 76.50 | 76.50 | 10,634 |
| 2023-05-16 | 78.50 | 78.50 | 76.50 | 76.50 | 40,845 |
| 2023-05-15 | 78.00 | 80.00 | 78.00 | 78.50 | 102,363 |
| 2023-05-12 | 78.50 | 78.50 | 78.00 | 78.00 | 5,128 |
| 2023-05-11 | 79.00 | 79.00 | 78.50 | 78.50 | 17,600 |
| 2023-05-10 | 81.00 | 81.00 | 79.00 | 79.00 | 47,942 |
| 2023-05-09 | 81.00 | 81.00 | 81.00 | 81.00 | 31,500 |
| 2023-05-08 | 81.00 | 81.00 | 81.00 | 81.00 | 0 |
| 2023-05-05 | 82.50 | 82.50 | 80.50 | 81.00 | 25,934 |
| 2023-05-04 | 85.50 | 86.80 | 82.50 | 82.50 | 74,396 |
| 2023-05-03 | 86.00 | 86.00 | 85.50 | 85.50 | 33,711 |
| 2023-05-02 | 85.00 | 89.00 | 85.00 | 86.00 | 228,233 |
| 2023-05-01 | 84.50 | 84.50 | 84.50 | 84.50 | 0 |
| 2023-04-28 | 85.50 | 85.50 | 84.50 | 84.50 | 26,608 |
| 2023-04-27 | 85.50 | 85.50 | 85.50 | 85.50 | 300 |
| 2023-04-26 | 85.50 | 85.50 | 85.50 | 85.50 | 3,000 |
| 2023-04-25 | 85.50 | 85.50 | 85.50 | 85.50 | 3,000 |
| 2023-04-24 | 86.00 | 86.00 | 85.50 | 85.50 | 11,809 |
| 2023-04-21 | 86.00 | 87.00 | 86.00 | 86.00 | 40,151 |
| 2023-04-20 | 85.50 | 86.50 | 85.50 | 86.00 | 39,391 |
| 2023-04-19 | 84.00 | 81.40 | 81.40 | 84.00 | 3,231 |
| 2023-04-18 | 84.00 | 84.00 | 84.00 | 84.00 | 3,900 |
| 2023-04-17 | 84.00 | 84.00 | 84.00 | 84.00 | 7,339 |
| 2023-04-14 | 84.00 | 84.00 | 84.00 | 84.00 | 13,254 |
| 2023-04-13 | 84.00 | 84.00 | 84.00 | 84.00 | 18,179 |
| 2023-04-12 | 85.50 | 85.50 | 81.50 | 84.00 | 66,882 |
| 2023-04-11 | 88.50 | 88.50 | 88.00 | 88.00 | 42,640 |
| 2023-04-10 | 88.50 | 88.50 | 88.50 | 88.50 | 0 |
| 2023-04-07 | 88.50 | 88.50 | 88.50 | 88.50 | 0 |
| 2023-04-06 | 88.50 | 88.50 | 88.50 | 88.50 | 13,339 |
| 2023-04-05 | 90.00 | 91.00 | 88.50 | 88.50 | 37,811 |
| 2023-04-04 | 88.00 | 91.50 | 88.00 | 89.00 | 60,870 |
| 2023-04-03 | 86.50 | 87.00 | 87.00 | 87.00 | 42,623 |
| 2023-03-31 | 85.00 | 86.50 | 85.00 | 86.50 | 57,171 |
| 2023-03-30 | 84.50 | 85.50 | 84.50 | 85.00 | 42,145 |
| 2023-03-29 | 83.50 | 84.00 | 83.50 | 84.00 | 4,637 |
| 2023-03-28 | 84.50 | 85.00 | 83.50 | 83.50 | 3,000 |
| 2023-03-27 | 86.00 | 86.00 | 84.50 | 84.50 | 19,697 |
| 2023-03-24 | 85.50 | 86.00 | 85.50 | 86.00 | 48,441 |
| 2023-03-23 | 85.50 | 85.50 | 85.00 | 85.50 | 30,126 |
| 2023-03-22 | 83.50 | 85.50 | 83.50 | 85.50 | 3,049 |
| 2023-03-21 | 84.50 | 85.00 | 83.50 | 83.50 | 12,996 |
| 2023-03-20 | 86.00 | 86.00 | 82.50 | 84.50 | 77,023 |
| 2023-03-17 | 87.00 | 87.50 | 87.00 | 87.00 | 32,836 |
| 2023-03-16 | 86.00 | 87.00 | 85.50 | 87.00 | 19,346 |
| 2023-03-15 | 88.00 | 88.00 | 88.00 | 88.00 | 8,950 |
| 2023-03-14 | 86.50 | 88.00 | 86.50 | 88.00 | 22,139 |
| 2023-03-13 | 90.00 | 90.00 | 86.00 | 86.50 | 39,286 |
| 2023-03-10 | 91.00 | 91.00 | 89.50 | 90.00 | 55,512 |
| 2023-03-09 | 94.00 | 94.50 | 90.50 | 91.00 | 28,034 |
| 2023-03-08 | 94.00 | 94.00 | 94.00 | 94.00 | 3,520 |
| 2023-03-07 | 94.00 | 94.00 | 94.00 | 94.00 | 7,308 |
| 2023-03-06 | 93.50 | 94.00 | 93.50 | 94.00 | 11,938 |
| 2023-03-03 | 93.50 | 94.00 | 92.50 | 93.50 | 36,187 |
| 2023-03-02 | 94.00 | 94.00 | 94.00 | 94.00 | 13,603 |
| 2023-03-01 | 94.00 | 94.00 | 94.00 | 94.00 | 8,000 |
| 2023-02-28 | 92.50 | 94.00 | 92.50 | 94.00 | 33,082 |
| 2023-02-27 | 96.00 | 96.00 | 91.50 | 94.00 | 104,382 |
| 2023-02-24 | 96.00 | 96.00 | 96.00 | 96.00 | 22,250 |
| 2023-02-23 | 94.50 | 96.00 | 94.50 | 96.00 | 42,020 |
| 2023-02-22 | 94.50 | 95.50 | 95.00 | 95.00 | 29,623 |
| 2023-02-21 | 95.50 | 97.20 | 95.50 | 95.50 | 37,787 |
| 2023-02-20 | 95.50 | 96.00 | 95.50 | 95.50 | 13,416 |
| 2023-02-17 | 100.00 | 100.00 | 95.50 | 95.50 | 30,906 |
| 2023-02-16 | 100.00 | 100.00 | 100.00 | 100.00 | 6,000 |
| 2023-02-15 | 100.00 | 100.00 | 100.00 | 100.00 | 3,102 |
| 2023-02-14 | 100.50 | 100.50 | 100.00 | 100.00 | 10,401 |
| 2023-02-13 | 99.00 | 100.50 | 99.00 | 100.50 | 48,045 |
| 2023-02-10 | 99.50 | 98.00 | 98.00 | 98.00 | 41,368 |
| 2023-02-09 | 102.00 | 102.00 | 99.00 | 99.50 | 31,304 |
| 2023-02-08 | 100.50 | 102.50 | 100.50 | 102.50 | 32,943 |
| 2023-02-07 | 104.50 | 104.50 | 100.50 | 100.50 | 46,639 |
| 2023-02-06 | 105.50 | 105.50 | 104.50 | 104.50 | 19,631 |
| 2023-02-03 | 107.00 | 104.50 | 104.50 | 104.50 | 49,441 |
| 2023-02-02 | 105.50 | 108.25 | 105.50 | 107.25 | 58,155 |
| 2023-02-01 | 108.50 | 108.50 | 105.50 | 105.50 | 30,968 |
| 2023-01-31 | 109.75 | 110.00 | 109.75 | 110.00 | 9,811 |
| 2023-01-30 | 117.50 | 117.50 | 108.75 | 108.75 | 178,760 |
| 2023-01-27 | 117.50 | 117.50 | 117.50 | 117.50 | 25,031 |
| 2023-01-26 | 117.00 | 117.50 | 117.00 | 117.50 | 43,003 |
| 2023-01-25 | 116.75 | 116.75 | 114.75 | 114.75 | 55,821 |
| 2023-01-24 | 117.50 | 120.00 | 120.00 | 120.00 | 39,743 |
| 2023-01-23 | 116.50 | 117.00 | 117.00 | 117.00 | 40,981 |
| 2023-01-20 | 114.50 | 117.50 | 114.50 | 116.50 | 69,427 |
| 2023-01-19 | 111.50 | 115.00 | 111.50 | 114.50 | 33,677 |
| 2023-01-18 | 108.50 | 116.75 | 108.50 | 111.50 | 140,966 |
| 2023-01-17 | 106.50 | 108.50 | 106.50 | 108.50 | 15,379 |
| 2023-01-16 | 104.75 | 106.50 | 104.75 | 106.50 | 42,507 |
| 2023-01-13 | 104.75 | 104.75 | 104.75 | 104.75 | 26,750 |
| 2023-01-12 | 106.50 | 106.50 | 105.00 | 105.75 | 49,556 |
| 2023-01-11 | 106.50 | 106.50 | 106.50 | 106.50 | 9,193 |
| 2023-01-10 | 108.50 | 108.50 | 106.00 | 106.50 | 36,021 |
| 2023-01-09 | 109.50 | 109.50 | 108.50 | 108.50 | 55,852 |
| 2023-01-06 | 109.00 | 109.50 | 109.00 | 109.50 | 21,921 |
| 2023-01-05 | 106.50 | 109.00 | 106.50 | 109.00 | 18,504 |
| 2023-01-04 | 105.50 | 106.50 | 105.50 | 106.50 | 28,329 |
| 2023-01-03 | 104.00 | 105.50 | 104.00 | 105.50 | 54,670 |
| 2023-01-02 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2022-12-30 | 103.50 | 103.50 | 102.00 | 103.50 | 25,392 |
| 2022-12-29 | 104.00 | 102.50 | 102.50 | 102.50 | 55,646 |
| 2022-12-28 | 105.50 | 105.50 | 104.00 | 104.00 | 33,609 |
| 2022-12-27 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2022-12-26 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2022-12-23 | 105.00 | 105.50 | 105.00 | 105.50 | 8,900 |
| 2022-12-22 | 104.50 | 105.00 | 102.50 | 105.00 | 60,744 |
| 2022-12-21 | 106.50 | 106.50 | 104.50 | 105.50 | 31,188 |
| 2022-12-20 | 107.50 | 107.50 | 106.50 | 106.50 | 76,089 |
| 2022-12-19 | 108.00 | 108.00 | 107.50 | 107.50 | 8,035 |
| 2022-12-16 | 108.00 | 108.00 | 108.00 | 108.00 | 26,736 |
| 2022-12-15 | 108.00 | 108.00 | 108.00 | 108.00 | 12,964 |
| 2022-12-14 | 108.00 | 108.00 | 107.50 | 108.00 | 32,282 |
| 2022-12-13 | 107.50 | 108.00 | 107.50 | 108.00 | 14,500 |
| 2022-12-12 | 107.50 | 107.50 | 107.50 | 107.50 | 11,708 |
| 2022-12-09 | 108.00 | 108.00 | 107.50 | 107.50 | 28,820 |
| 2022-12-08 | 108.00 | 108.00 | 108.00 | 108.00 | 12,495 |
| 2022-12-07 | 111.00 | 111.00 | 108.00 | 108.00 | 11,342 |
| 2022-12-06 | 108.50 | 109.50 | 107.50 | 108.00 | 25,685 |
| 2022-12-05 | 108.50 | 108.50 | 108.50 | 108.50 | 31,315 |
| 2022-12-02 | 108.50 | 108.50 | 108.50 | 108.50 | 8,000 |
| 2022-12-01 | 108.50 | 108.50 | 108.50 | 108.50 | 15,341 |
| 2022-11-30 | 108.50 | 108.50 | 108.50 | 108.50 | 30,450 |
| 2022-11-29 | 109.00 | 109.00 | 106.50 | 108.50 | 76,135 |
| 2022-11-28 | 109.50 | 109.50 | 109.00 | 109.00 | 22,279 |
| 2022-11-25 | 111.50 | 111.50 | 109.50 | 109.50 | 1,758 |
| 2022-11-24 | 110.00 | 111.50 | 110.00 | 111.50 | 16,620 |
| 2022-11-23 | 110.00 | 112.00 | 110.00 | 110.00 | 22,267 |
| 2022-11-22 | 112.00 | 112.00 | 109.50 | 110.00 | 33,526 |
| 2022-11-21 | 112.50 | 112.50 | 112.00 | 112.00 | 82,153 |
| 2022-11-18 | 111.00 | 110.00 | 110.00 | 110.00 | 18,647 |
| 2022-11-17 | 113.00 | 110.00 | 110.00 | 110.00 | 66,755 |
| 2022-11-16 | 113.00 | 113.00 | 113.00 | 113.00 | 7,017 |
| 2022-11-15 | 113.50 | 114.00 | 113.00 | 113.00 | 49,163 |
| 2022-11-14 | 115.00 | 115.00 | 115.00 | 115.00 | 47,858 |
| 2022-11-11 | 115.00 | 115.00 | 115.00 | 115.00 | 5,151 |
| 2022-11-10 | 115.50 | 115.50 | 115.00 | 115.00 | 9,616 |
| 2022-11-09 | 115.50 | 115.50 | 115.50 | 115.50 | 22,504 |
| 2022-11-08 | 116.00 | 116.00 | 115.50 | 115.50 | 60,822 |
| 2022-11-07 | 117.50 | 117.50 | 116.00 | 116.00 | 62,356 |
| 2022-11-04 | 118.00 | 118.00 | 117.50 | 117.50 | 26,815 |
| 2022-11-03 | 118.00 | 118.00 | 118.00 | 118.00 | 13,550 |
| 2022-11-02 | 118.00 | 118.00 | 118.00 | 118.00 | 15,158 |
| 2022-11-01 | 118.00 | 120.00 | 120.00 | 120.00 | 15,060 |
| 2022-10-31 | 117.50 | 118.00 | 117.50 | 118.00 | 19,697 |
| 2022-10-28 | 118.00 | 118.00 | 117.50 | 117.50 | 14,390 |
| 2022-10-27 | 118.50 | 118.50 | 118.00 | 118.00 | 40,060 |
| 2022-10-26 | 119.50 | 119.50 | 118.50 | 118.50 | 26,620 |
| 2022-10-25 | 119.50 | 119.50 | 119.50 | 119.50 | 121,713 |
| 2022-10-24 | 113.00 | 119.50 | 113.00 | 119.50 | 65,772 |
| 2022-10-21 | 118.50 | 118.50 | 112.50 | 113.00 | 37,656 |
| 2022-10-20 | 118.50 | 118.50 | 118.50 | 118.50 | 5,624 |
| 2022-10-19 | 122.00 | 122.00 | 118.50 | 118.50 | 312,003 |
| 2022-10-18 | 130.00 | 130.00 | 123.50 | 123.50 | 89,553 |
| 2022-10-17 | 138.00 | 138.00 | 131.00 | 131.00 | 130,525 |
| 2022-10-14 | 139.00 | 138.50 | 137.00 | 137.00 | 363,811 |
| 2022-10-13 | 139.50 | 139.50 | 139.00 | 139.50 | 213,427 |
| 2022-10-12 | 137.50 | 140.00 | 139.00 | 140.00 | 384,228 |
| 2022-10-11 | 140.00 | 137.00 | 137.00 | 137.00 | 138,861 |
| 2022-10-10 | 135.50 | 143.50 | 135.50 | 140.00 | 65,890 |
| 2022-10-07 | 129.50 | 137.00 | 129.50 | 135.50 | 89,736 |
| 2022-10-06 | 126.50 | 129.50 | 126.50 | 129.50 | 51,144 |
| 2022-10-05 | 121.50 | 126.50 | 121.50 | 126.50 | 71,155 |
| 2022-10-04 | 121.50 | 121.50 | 121.50 | 121.50 | 35,364 |
| 2022-10-03 | 121.50 | 121.50 | 121.50 | 121.50 | 59,660 |
| 2022-09-30 | 121.50 | 121.50 | 121.50 | 121.50 | 130,824 |
| 2022-09-29 | 121.00 | 121.50 | 121.00 | 121.50 | 73,169 |
| 2022-09-28 | 121.50 | 122.50 | 121.00 | 121.00 | 183,650 |
| 2022-09-27 | 114.50 | 121.00 | 114.50 | 120.50 | 166,456 |
| 2022-09-26 | 116.00 | 116.00 | 114.50 | 114.50 | 61,582 |
| 2022-09-23 | 118.50 | 118.50 | 116.00 | 116.00 | 74,100 |
| 2022-09-22 | 111.50 | 119.00 | 111.50 | 118.50 | 127,550 |
| 2022-09-21 | 111.50 | 111.50 | 111.50 | 111.50 | 25,753 |
| 2022-09-20 | 106.50 | 114.50 | 106.50 | 111.50 | 70,028 |
| 2022-09-19 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2022-09-16 | 106.00 | 106.00 | 106.00 | 106.00 | 2,847 |
| 2022-09-15 | 105.50 | 106.00 | 105.50 | 106.00 | 39,402 |
| 2022-09-14 | 107.00 | 107.00 | 104.00 | 105.50 | 33,961 |
| 2022-09-13 | 108.00 | 108.00 | 107.00 | 107.00 | 5,533 |
| 2022-09-12 | 108.00 | 108.00 | 108.00 | 108.00 | 18,310 |
| 2022-09-09 | 108.00 | 108.00 | 108.00 | 108.00 | 12,939 |
| 2022-09-08 | 108.00 | 108.00 | 106.50 | 108.00 | 32,823 |
| 2022-09-07 | 109.00 | 109.00 | 106.00 | 108.00 | 66,088 |
| 2022-09-06 | 114.50 | 114.50 | 104.00 | 109.00 | 81,870 |
| 2022-09-05 | 115.50 | 115.50 | 114.50 | 114.50 | 64,590 |
| 2022-09-02 | 114.00 | 119.00 | 113.00 | 116.50 | 80,213 |
| 2022-09-01 | 117.00 | 117.00 | 114.00 | 114.00 | 53,364 |
| 2022-08-31 | 112.00 | 118.00 | 112.00 | 117.00 | 144,833 |
| 2022-08-30 | 112.00 | 119.00 | 112.00 | 112.00 | 123,417 |
| 2022-08-29 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2022-08-26 | 112.00 | 112.00 | 110.00 | 112.00 | 59,804 |
| 2022-08-25 | 112.00 | 113.00 | 112.00 | 112.00 | 32,118 |
| 2022-08-24 | 110.00 | 112.50 | 108.00 | 112.00 | 49,435 |
| 2022-08-23 | 104.00 | 111.00 | 104.00 | 110.00 | 155,737 |
| 2022-08-22 | 104.00 | 104.00 | 104.00 | 104.00 | 71,604 |
| 2022-08-19 | 104.00 | 106.00 | 104.00 | 104.00 | 37,898 |
| 2022-08-18 | 104.00 | 104.00 | 103.50 | 104.00 | 36,565 |
| 2022-08-17 | 104.00 | 104.00 | 103.50 | 104.00 | 45,000 |
| 2022-08-16 | 105.00 | 104.00 | 102.00 | 102.00 | 47,294 |
| 2022-08-15 | 105.00 | 105.00 | 105.00 | 105.00 | 83,032 |
| 2022-08-12 | 97.80 | 108.50 | 101.00 | 105.00 | 193,263 |
| 2022-08-11 | 100.70 | 100.70 | 99.20 | 99.20 | 213,572 |
| 2022-08-10 | 100.70 | 100.70 | 100.70 | 100.70 | 22,720 |
| 2022-08-09 | 98.40 | 98.40 | 98.40 | 100.70 | 40,419 |
| 2022-08-08 | 100.70 | 100.70 | 100.70 | 100.70 | 109,256 |
| 2022-08-05 | 101.10 | 101.10 | 100.70 | 100.70 | 12,487 |
| 2022-08-04 | 103.50 | 103.50 | 101.10 | 102.00 | 121,626 |
| 2022-08-03 | 102.50 | 102.00 | 102.00 | 102.00 | 220,431 |
| 2022-08-02 | 103.00 | 100.00 | 100.00 | 100.00 | 59,913 |
| 2022-08-01 | 103.00 | 103.00 | 102.00 | 103.00 | 48,916 |
| 2022-07-29 | 102.75 | 102.00 | 102.00 | 103.00 | 28,083 |
| 2022-07-28 | 104.00 | 104.00 | 101.50 | 102.75 | 48,853 |
| 2022-07-27 | 102.00 | 104.00 | 102.00 | 104.00 | 76,638 |
| 2022-07-26 | 107.50 | 104.75 | 104.00 | 104.75 | 179,835 |
| 2022-07-25 | 115.00 | 115.00 | 110.00 | 110.50 | 112,695 |
| 2022-07-22 | 103.50 | 115.00 | 103.50 | 115.00 | 256,484 |
| 2022-07-21 | 101.00 | 105.00 | 99.00 | 103.50 | 154,431 |
| 2022-07-20 | 94.50 | 101.00 | 94.50 | 101.00 | 227,788 |
| 2022-07-19 | 91.00 | 94.50 | 91.00 | 93.50 | 77,771 |
| 2022-07-18 | 94.50 | 93.00 | 90.50 | 90.50 | 77,076 |
| 2022-07-15 | 90.50 | 92.50 | 90.50 | 92.50 | 38,014 |
| 2022-07-14 | 94.00 | 90.00 | 90.00 | 90.00 | 44,348 |
| 2022-07-13 | 94.00 | 94.00 | 94.00 | 94.00 | 28,127 |
| 2022-07-12 | 93.50 | 94.00 | 93.50 | 94.00 | 21,273 |
| 2022-07-11 | 93.50 | 92.00 | 92.00 | 92.00 | 98,535 |
| 2022-07-08 | 94.00 | 94.00 | 92.00 | 93.50 | 50,786 |
| 2022-07-07 | 93.50 | 96.50 | 93.00 | 94.00 | 44,524 |
| 2022-07-06 | 95.00 | 95.00 | 93.50 | 93.50 | 18,021 |
| 2022-07-05 | 96.50 | 96.50 | 95.00 | 95.00 | 26,123 |
| 2022-07-04 | 95.00 | 101.75 | 93.00 | 96.50 | 576,651 |
| 2022-07-01 | 97.50 | 97.50 | 92.50 | 95.00 | 134,991 |
| 2022-06-30 | 98.00 | 98.00 | 96.00 | 97.50 | 34,331 |
| 2022-06-29 | 100.50 | 102.50 | 98.00 | 98.00 | 478,345 |
| 2022-06-28 | 100.50 | 100.50 | 100.50 | 100.50 | 19,867 |
| 2022-06-27 | 100.50 | 100.50 | 100.50 | 100.50 | 11,272 |
| 2022-06-24 | 100.50 | 100.50 | 100.25 | 100.50 | 84,681 |
| 2022-06-23 | 103.50 | 100.00 | 100.00 | 100.00 | 61,232 |
| 2022-06-22 | 109.25 | 106.00 | 101.50 | 103.50 | 112,089 |
| 2022-06-21 | 111.50 | 111.50 | 108.00 | 109.25 | 20,564 |
| 2022-06-20 | 110.25 | 112.50 | 110.25 | 111.50 | 126,069 |
| 2022-06-17 | 117.50 | 119.00 | 110.25 | 110.25 | 127,929 |
| 2022-06-16 | 121.50 | 121.50 | 117.00 | 117.50 | 81,258 |
| 2022-06-15 | 128.00 | 128.00 | 119.00 | 121.50 | 147,455 |
| 2022-06-14 | 128.50 | 128.50 | 127.00 | 128.00 | 33,288 |
| 2022-06-13 | 131.50 | 131.50 | 128.50 | 128.50 | 42,621 |
| 2022-06-10 | 131.50 | 131.50 | 128.50 | 131.50 | 88,669 |
| 2022-06-09 | 131.50 | 131.50 | 131.50 | 131.50 | 24,666 |
| 2022-06-08 | 135.00 | 135.00 | 131.50 | 131.50 | 24,709 |
| 2022-06-07 | 135.00 | 135.00 | 135.00 | 135.00 | 19,558 |
| 2022-06-06 | 135.50 | 136.50 | 135.00 | 135.00 | 68,439 |
| 2022-06-03 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2022-06-02 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2022-06-01 | 131.50 | 135.50 | 131.50 | 135.50 | 205,111 |
| 2022-05-31 | 131.50 | 130.50 | 130.50 | 130.50 | 64,341 |
| 2022-05-30 | 133.50 | 136.50 | 130.50 | 131.50 | 167,626 |
| 2022-05-27 | 133.00 | 138.00 | 138.00 | 138.00 | 223,206 |
| 2022-05-26 | 130.00 | 133.50 | 130.00 | 133.00 | 48,684 |
| 2022-05-25 | 126.00 | 133.50 | 127.50 | 131.00 | 413,305 |
| 2022-05-24 | 117.00 | 125.00 | 117.00 | 123.00 | 354,423 |
| 2022-05-23 | 124.50 | 124.50 | 117.00 | 117.00 | 133,854 |
| 2022-05-20 | 125.00 | 126.00 | 125.00 | 125.00 | 50,727 |
| 2022-05-19 | 125.00 | 125.00 | 125.00 | 125.00 | 38,655 |
| 2022-05-18 | 127.50 | 124.00 | 124.00 | 124.00 | 60,320 |
| 2022-05-17 | 127.50 | 127.50 | 127.50 | 127.50 | 17,840 |
| 2022-05-16 | 128.00 | 128.00 | 127.50 | 127.50 | 20,299 |
| 2022-05-13 | 128.50 | 128.50 | 126.50 | 128.00 | 43,562 |
| 2022-05-12 | 130.50 | 130.50 | 128.50 | 128.50 | 27,735 |
| 2022-05-11 | 129.50 | 130.50 | 129.50 | 130.50 | 20,837 |
| 2022-05-10 | 130.00 | 130.00 | 128.50 | 129.50 | 62,165 |
| 2022-05-09 | 135.00 | 135.00 | 130.00 | 130.00 | 43,132 |
| 2022-05-06 | 135.00 | 135.00 | 135.00 | 135.00 | 14,691 |
| 2022-05-05 | 126.00 | 136.50 | 126.00 | 135.00 | 84,488 |
| 2022-05-04 | 126.00 | 126.00 | 126.00 | 126.00 | 16,633 |
| 2022-05-03 | 127.50 | 127.50 | 124.00 | 126.00 | 104,783 |
| 2022-05-02 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2022-04-29 | 129.50 | 133.00 | 132.50 | 132.50 | 134,956 |
| 2022-04-28 | 131.00 | 132.00 | 128.00 | 128.00 | 84,338 |
| 2022-04-27 | 132.50 | 132.50 | 131.00 | 131.00 | 28,974 |
| 2022-04-26 | 132.00 | 136.00 | 132.00 | 132.50 | 69,043 |
| 2022-04-25 | 132.50 | 132.50 | 129.50 | 131.50 | 90,928 |
| 2022-04-22 | 134.50 | 134.50 | 132.50 | 132.50 | 27,898 |
| 2022-04-21 | 134.00 | 135.50 | 134.00 | 134.50 | 46,897 |
| 2022-04-20 | 142.50 | 142.50 | 135.00 | 135.50 | 55,648 |
| 2022-04-19 | 145.00 | 145.00 | 143.50 | 143.50 | 49,535 |
| 2022-04-18 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2022-04-15 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2022-04-14 | 143.00 | 143.00 | 142.00 | 142.00 | 52,392 |
| 2022-04-13 | 142.50 | 143.00 | 142.50 | 143.00 | 30,291 |
| 2022-04-12 | 142.50 | 142.50 | 142.50 | 142.50 | 16,245 |
| 2022-04-11 | 147.50 | 141.00 | 141.00 | 141.00 | 18,108 |
| 2022-04-08 | 148.00 | 146.50 | 146.50 | 147.50 | 37,487 |
| 2022-04-07 | 148.00 | 148.00 | 148.00 | 148.00 | 6,079 |
| 2022-04-06 | 145.00 | 148.00 | 145.00 | 148.00 | 51,280 |
| 2022-04-05 | 144.50 | 146.00 | 146.00 | 146.00 | 44,757 |
| 2022-04-04 | 143.50 | 145.00 | 143.00 | 144.50 | 81,056 |
| 2022-04-01 | 143.50 | 143.50 | 143.50 | 143.50 | 64,095 |
| 2022-03-31 | 147.50 | 143.50 | 142.75 | 143.00 | 82,675 |
| 2022-03-30 | 152.50 | 152.50 | 147.50 | 147.50 | 47,149 |
| 2022-03-29 | 149.50 | 152.50 | 149.50 | 152.50 | 66,684 |
| 2022-03-28 | 147.50 | 149.50 | 147.50 | 149.50 | 41,924 |
| 2022-03-25 | 147.50 | 147.50 | 147.50 | 147.50 | 438,723 |
| 2022-03-24 | 147.50 | 147.50 | 147.50 | 147.50 | 44,525 |
| 2022-03-23 | 151.00 | 151.00 | 147.50 | 147.50 | 62,741 |
| 2022-03-22 | 151.00 | 151.00 | 151.00 | 151.00 | 188,665 |
| 2022-03-21 | 146.00 | 151.00 | 146.00 | 151.00 | 86,565 |
| 2022-03-18 | 142.00 | 147.50 | 142.00 | 146.00 | 110,009 |
| 2022-03-17 | 142.00 | 143.50 | 142.00 | 142.00 | 109,097 |
| 2022-03-16 | 142.00 | 142.00 | 142.00 | 142.00 | 102,874 |
| 2022-03-15 | 147.00 | 140.00 | 140.00 | 142.00 | 176,548 |
| 2022-03-14 | 147.50 | 147.50 | 147.00 | 147.00 | 186,022 |
| 2022-03-11 | 143.50 | 147.50 | 143.50 | 147.50 | 247,047 |
| 2022-03-10 | 143.50 | 143.50 | 143.50 | 143.50 | 47,120 |
| 2022-03-09 | 145.00 | 145.00 | 145.00 | 145.00 | 315,750 |
| 2022-03-08 | 140.00 | 140.50 | 140.50 | 140.50 | 575,628 |
| 2022-03-07 | 137.50 | 143.50 | 140.00 | 140.00 | 299,934 |
| 2022-03-04 | 136.50 | 137.50 | 131.00 | 137.50 | 393,275 |
| 2022-03-03 | 141.00 | 141.00 | 131.00 | 131.50 | 307,394 |
| 2022-03-02 | 137.50 | 141.00 | 137.50 | 141.00 | 202,549 |
| 2022-03-01 | 136.00 | 140.00 | 136.00 | 137.50 | 144,560 |
| 2022-02-28 | 123.00 | 133.50 | 123.00 | 133.50 | 545,043 |
| 2022-02-25 | 122.50 | 124.00 | 122.50 | 123.00 | 136,205 |
| 2022-02-24 | 123.00 | 123.00 | 122.50 | 122.50 | 252,213 |
| 2022-02-23 | 124.50 | 124.50 | 123.50 | 123.50 | 13,718 |
| 2022-02-22 | 122.00 | 124.50 | 122.00 | 124.50 | 90,670 |
| 2022-02-21 | 122.50 | 123.00 | 122.00 | 122.00 | 30,049 |
| 2022-02-18 | 125.00 | 125.00 | 122.50 | 122.50 | 53,272 |
| 2022-02-17 | 125.50 | 125.00 | 125.00 | 125.00 | 65,633 |
| 2022-02-16 | 126.50 | 126.00 | 126.00 | 126.00 | 19,562 |
| 2022-02-15 | 125.00 | 126.50 | 125.00 | 126.50 | 59,112 |
| 2022-02-14 | 123.00 | 125.00 | 122.00 | 125.00 | 80,683 |
| 2022-02-11 | 123.50 | 123.50 | 123.00 | 123.00 | 65,686 |
| 2022-02-10 | 124.00 | 125.00 | 123.00 | 123.50 | 90,359 |
| 2022-02-09 | 126.00 | 126.00 | 124.00 | 124.00 | 57,616 |
| 2022-02-08 | 126.00 | 126.00 | 126.00 | 126.00 | 53,386 |
| 2022-02-07 | 127.00 | 127.00 | 127.00 | 126.00 | 94,147 |
| 2022-02-04 | 129.00 | 129.00 | 127.00 | 127.00 | 101,713 |
| 2022-02-03 | 129.00 | 131.00 | 131.00 | 129.00 | 59,502 |
| 2022-02-02 | 129.00 | 129.00 | 129.00 | 129.00 | 24,396 |
| 2022-02-01 | 129.50 | 130.00 | 130.00 | 129.00 | 63,890 |
| 2022-01-31 | 129.50 | 129.50 | 129.50 | 129.50 | 12,986 |
| 2022-01-28 | 129.50 | 129.50 | 127.50 | 129.50 | 118,183 |
| 2022-01-27 | 125.00 | 126.00 | 125.00 | 126.00 | 109,682 |
| 2022-01-26 | 122.50 | 128.50 | 128.50 | 128.50 | 105,709 |
| 2022-01-25 | 121.50 | 122.50 | 122.50 | 122.50 | 68,591 |
| 2022-01-24 | 126.50 | 126.00 | 117.50 | 121.00 | 101,864 |
| 2022-01-21 | 131.00 | 131.00 | 126.50 | 126.50 | 71,535 |
| 2022-01-20 | 129.00 | 131.00 | 129.00 | 131.00 | 79,077 |
| 2022-01-19 | 132.00 | 129.50 | 128.50 | 129.00 | 43,661 |
| 2022-01-18 | 130.50 | 132.50 | 130.50 | 132.00 | 101,283 |
| 2022-01-17 | 130.50 | 130.50 | 130.50 | 130.50 | 82,104 |
| 2022-01-14 | 131.50 | 131.50 | 130.50 | 130.50 | 15,814 |
| 2022-01-13 | 131.50 | 132.50 | 131.50 | 131.50 | 39,905 |
| 2022-01-12 | 130.50 | 131.50 | 130.50 | 131.50 | 14,140 |
| 2022-01-11 | 131.50 | 131.50 | 129.00 | 130.50 | 51,766 |
| 2022-01-10 | 133.50 | 133.50 | 131.50 | 131.50 | 16,497 |
| 2022-01-07 | 134.50 | 134.50 | 133.50 | 133.50 | 65,558 |
| 2022-01-06 | 131.50 | 134.50 | 131.50 | 134.50 | 46,980 |
| 2022-01-05 | 131.50 | 131.50 | 130.50 | 130.50 | 51,588 |
| 2022-01-04 | 126.50 | 131.50 | 126.50 | 131.50 | 193,373 |
| 2022-01-03 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2021-12-31 | 126.50 | 126.50 | 126.50 | 126.50 | 14,085 |
| 2021-12-30 | 126.50 | 126.50 | 126.50 | 126.50 | 30,609 |
| 2021-12-29 | 126.50 | 127.50 | 126.50 | 126.50 | 28,925 |
| 2021-12-28 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2021-12-27 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2021-12-24 | 128.00 | 128.00 | 126.50 | 126.50 | 25,510 |
| 2021-12-23 | 131.00 | 131.00 | 128.00 | 128.00 | 21,061 |
| 2021-12-22 | 128.50 | 131.00 | 128.50 | 131.00 | 12,603 |
| 2021-12-21 | 122.00 | 128.50 | 125.00 | 125.00 | 62,295 |
| 2021-12-20 | 129.00 | 129.00 | 122.00 | 122.00 | 66,694 |
| 2021-12-17 | 137.50 | 137.50 | 129.00 | 129.00 | 56,038 |
| 2021-12-16 | 140.50 | 140.50 | 137.50 | 137.50 | 10,103 |
| 2021-12-15 | 142.50 | 142.50 | 140.50 | 140.50 | 12,879 |
| 2021-12-14 | 145.50 | 145.50 | 142.50 | 142.50 | 27,624 |
| 2021-12-13 | 149.00 | 152.50 | 145.50 | 145.50 | 144,118 |
| 2021-12-10 | 146.50 | 152.50 | 146.50 | 149.00 | 148,584 |
| 2021-12-09 | 141.00 | 147.50 | 141.00 | 146.50 | 104,047 |
| 2021-12-08 | 134.00 | 141.00 | 134.00 | 141.00 | 40,874 |
| 2021-12-07 | 131.50 | 134.00 | 131.50 | 134.00 | 41,153 |
| 2021-12-06 | 131.00 | 131.50 | 131.00 | 131.50 | 17,277 |
| 2021-12-03 | 125.00 | 130.50 | 123.00 | 130.50 | 42,173 |
| 2021-12-02 | 123.00 | 125.00 | 121.00 | 125.00 | 16,528 |
| 2021-12-01 | 120.00 | 123.00 | 120.00 | 123.00 | 59,237 |
| 2021-11-30 | 123.00 | 122.50 | 120.00 | 120.00 | 30,086 |
| 2021-11-29 | 123.00 | 123.00 | 121.00 | 123.00 | 9,520 |
| 2021-11-26 | 131.00 | 131.00 | 123.00 | 123.00 | 51,814 |
| 2021-11-25 | 127.50 | 132.00 | 127.50 | 132.00 | 109,036 |
| 2021-11-24 | 122.00 | 126.50 | 124.00 | 126.00 | 74,916 |
| 2021-11-23 | 124.00 | 123.00 | 121.00 | 121.00 | 43,723 |
| 2021-11-22 | 128.50 | 128.50 | 123.00 | 124.00 | 52,222 |
| 2021-11-19 | 132.00 | 132.00 | 125.50 | 128.50 | 99,476 |
| 2021-11-18 | 132.00 | 132.00 | 132.00 | 132.00 | 17,157 |
| 2021-11-17 | 132.00 | 132.00 | 130.00 | 132.00 | 2,515 |
| 2021-11-16 | 132.00 | 132.00 | 130.00 | 132.00 | 41,055 |
| 2021-11-15 | 133.50 | 133.50 | 132.00 | 132.00 | 19,992 |
| 2021-11-12 | 133.00 | 133.50 | 133.00 | 133.50 | 8,107 |
| 2021-11-11 | 138.00 | 134.00 | 130.50 | 130.50 | 107,269 |
| 2021-11-10 | 137.50 | 138.00 | 136.00 | 138.00 | 66,817 |
| 2021-11-09 | 143.50 | 141.00 | 137.50 | 137.50 | 57,611 |
| 2021-11-08 | 144.00 | 144.00 | 143.50 | 143.50 | 4,773 |
| 2021-11-05 | 144.00 | 144.00 | 144.00 | 144.00 | 2,476 |
| 2021-11-04 | 144.00 | 144.00 | 144.00 | 144.00 | 16,635 |
| 2021-11-03 | 143.00 | 145.00 | 143.00 | 144.00 | 129,858 |
| 2021-11-02 | 146.00 | 146.00 | 143.00 | 143.00 | 20,548 |
| 2021-11-01 | 147.50 | 147.50 | 143.50 | 146.00 | 22,994 |
| 2021-10-29 | 144.50 | 147.50 | 142.00 | 147.50 | 24,129 |
| 2021-10-28 | 151.50 | 151.50 | 143.50 | 144.50 | 122,823 |
| 2021-10-27 | 151.50 | 151.50 | 151.50 | 151.50 | 16,859 |
| 2021-10-26 | 151.50 | 151.50 | 151.50 | 151.50 | 49,405 |
| 2021-10-25 | 150.50 | 151.50 | 150.50 | 151.50 | 40,899 |
| 2021-10-22 | 155.50 | 155.50 | 148.50 | 150.50 | 80,909 |
| 2021-10-21 | 154.50 | 160.00 | 155.50 | 160.00 | 84,945 |
| 2021-10-20 | 156.50 | 156.50 | 154.50 | 154.50 | 37,958 |
| 2021-10-19 | 161.00 | 157.50 | 155.00 | 156.50 | 117,325 |
| 2021-10-18 | 156.00 | 161.00 | 161.00 | 161.00 | 90,819 |
| 2021-10-15 | 154.00 | 156.00 | 150.00 | 156.00 | 84,129 |
| 2021-10-14 | 149.50 | 162.50 | 149.50 | 154.00 | 361,801 |
| 2021-10-13 | 148.50 | 149.50 | 148.50 | 148.50 | 16,572 |
| 2021-10-12 | 149.50 | 149.50 | 148.50 | 148.50 | 38,546 |
| 2021-10-11 | 142.50 | 145.00 | 145.00 | 145.00 | 38,756 |
| 2021-10-08 | 142.50 | 142.50 | 142.50 | 142.50 | 58,010 |
| 2021-10-07 | 142.50 | 142.50 | 142.50 | 142.50 | 46,929 |
| 2021-10-06 | 146.50 | 146.50 | 142.00 | 142.50 | 46,069 |
| 2021-10-05 | 141.50 | 146.50 | 141.50 | 146.50 | 22,958 |
| 2021-10-04 | 137.50 | 141.50 | 137.50 | 141.50 | 77,866 |
| 2021-10-01 | 140.00 | 140.00 | 137.50 | 137.50 | 35,695 |
| 2021-09-30 | 140.00 | 140.00 | 140.00 | 140.00 | 13,449 |
| 2021-09-29 | 140.00 | 140.00 | 140.00 | 140.00 | 28,158 |
| 2021-09-28 | 137.00 | 140.50 | 140.50 | 140.50 | 57,789 |
| 2021-09-27 | 141.50 | 141.50 | 136.00 | 137.00 | 96,916 |
| 2021-09-24 | 144.00 | 144.00 | 141.50 | 141.50 | 37,291 |
| 2021-09-23 | 143.50 | 144.00 | 143.50 | 144.00 | 21,686 |
| 2021-09-22 | 137.00 | 143.50 | 137.00 | 143.50 | 71,190 |
| 2021-09-21 | 147.00 | 147.00 | 137.50 | 139.00 | 89,978 |
| 2021-09-20 | 152.50 | 152.50 | 147.00 | 147.00 | 52,567 |
| 2021-09-17 | 156.00 | 155.00 | 152.50 | 152.50 | 80,725 |
| 2021-09-16 | 150.00 | 158.00 | 150.00 | 156.00 | 353,497 |
| 2021-09-15 | 143.50 | 152.00 | 143.50 | 150.00 | 80,609 |
| 2021-09-14 | 139.00 | 139.00 | 139.00 | 143.00 | 56,628 |
| 2021-09-13 | 143.00 | 143.00 | 143.00 | 143.00 | 14,539 |
| 2021-09-10 | 144.00 | 144.00 | 143.00 | 143.00 | 22,075 |
| 2021-09-09 | 145.00 | 145.00 | 143.00 | 144.50 | 18,373 |
| 2021-09-08 | 145.00 | 145.00 | 145.00 | 145.00 | 28,210 |
| 2021-09-07 | 147.00 | 146.00 | 144.00 | 145.00 | 23,788 |
| 2021-09-06 | 147.00 | 144.50 | 144.50 | 144.50 | 43,226 |
| 2021-09-03 | 147.00 | 147.00 | 147.00 | 147.00 | 12,404 |
| 2021-09-02 | 147.00 | 147.00 | 147.00 | 147.00 | 10,434 |
| 2021-09-01 | 146.50 | 148.50 | 146.50 | 147.00 | 45,144 |
| 2021-08-31 | 140.00 | 146.50 | 138.00 | 146.50 | 136,995 |
| 2021-08-30 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2021-08-27 | 140.00 | 140.00 | 140.00 | 140.00 | 17,205 |
| 2021-08-26 | 145.50 | 145.50 | 140.00 | 140.00 | 59,548 |
| 2021-08-25 | 138.00 | 146.50 | 138.00 | 145.50 | 67,850 |
| 2021-08-24 | 132.50 | 137.50 | 132.50 | 137.50 | 69,640 |
| 2021-08-23 | 137.00 | 137.00 | 132.50 | 132.50 | 68,548 |
| 2021-08-20 | 138.00 | 138.00 | 137.00 | 137.00 | 22,263 |
| 2021-08-19 | 139.00 | 139.00 | 136.00 | 138.00 | 26,125 |
| 2021-08-18 | 141.00 | 142.00 | 139.00 | 139.00 | 27,520 |
| 2021-08-17 | 143.00 | 143.00 | 141.00 | 141.00 | 16,777 |
| 2021-08-16 | 146.00 | 146.00 | 142.50 | 143.00 | 47,577 |
| 2021-08-13 | 148.00 | 148.00 | 144.00 | 146.00 | 122,097 |
| 2021-08-12 | 151.00 | 151.00 | 147.50 | 148.00 | 72,938 |
| 2021-08-11 | 151.00 | 150.00 | 150.00 | 151.00 | 15,087 |
| 2021-08-10 | 152.00 | 152.00 | 151.00 | 151.00 | 5,958 |
| 2021-08-09 | 150.50 | 152.00 | 150.00 | 152.00 | 66,544 |
| 2021-08-06 | 154.00 | 150.00 | 150.00 | 150.00 | 44,462 |
| 2021-08-05 | 155.50 | 158.00 | 154.00 | 154.00 | 77,324 |
| 2021-08-04 | 162.50 | 162.50 | 149.00 | 155.50 | 259,688 |
| 2021-08-03 | 170.00 | 170.00 | 162.50 | 162.50 | 41,631 |
| 2021-08-02 | 170.00 | 170.00 | 170.00 | 170.00 | 13,918 |
| 2021-07-30 | 170.00 | 170.00 | 170.00 | 170.00 | 15,758 |
| 2021-07-29 | 170.00 | 170.00 | 170.00 | 170.00 | 7,508 |
| 2021-07-28 | 170.00 | 170.00 | 170.00 | 170.00 | 10,786 |
| 2021-07-27 | 167.50 | 170.00 | 167.50 | 170.00 | 8,458 |
| 2021-07-26 | 175.00 | 175.00 | 167.50 | 167.50 | 44,610 |
| 2021-07-23 | 174.00 | 175.00 | 173.50 | 173.50 | 58,462 |
| 2021-07-22 | 172.50 | 175.00 | 172.00 | 174.00 | 70,841 |
| 2021-07-21 | 172.50 | 172.50 | 172.50 | 172.50 | 54,377 |
| 2021-07-20 | 167.50 | 172.50 | 167.50 | 172.50 | 57,268 |
| 2021-07-19 | 166.00 | 167.50 | 166.00 | 167.50 | 73,725 |
| 2021-07-16 | 161.50 | 166.00 | 161.50 | 165.00 | 51,871 |
| 2021-07-15 | 163.50 | 163.50 | 161.50 | 161.50 | 30,788 |
| 2021-07-14 | 163.50 | 163.50 | 163.50 | 163.50 | 5,831 |
| 2021-07-13 | 163.00 | 168.00 | 163.00 | 163.50 | 328,007 |
| 2021-07-12 | 167.00 | 165.50 | 160.00 | 160.00 | 40,803 |
| 2021-07-09 | 157.50 | 167.50 | 157.50 | 167.00 | 42,906 |
| 2021-07-08 | 162.50 | 162.50 | 157.50 | 157.50 | 18,743 |
| 2021-07-07 | 157.00 | 160.00 | 155.50 | 160.00 | 22,984 |
| 2021-07-06 | 156.00 | 158.00 | 156.00 | 158.00 | 23,817 |
| 2021-07-05 | 146.50 | 157.50 | 148.00 | 156.50 | 78,636 |
| 2021-07-02 | 147.50 | 146.50 | 146.00 | 146.50 | 85,489 |
| 2021-07-01 | 147.50 | 144.00 | 144.00 | 147.50 | 50,013 |
| 2021-06-30 | 149.00 | 149.00 | 147.50 | 147.50 | 17,809 |
| 2021-06-29 | 152.50 | 155.00 | 149.00 | 149.00 | 55,309 |
| 2021-06-28 | 157.50 | 152.50 | 150.00 | 152.50 | 41,247 |
| 2021-06-25 | 160.00 | 160.00 | 157.50 | 157.50 | 33,213 |
| 2021-06-24 | 162.50 | 162.50 | 160.00 | 160.00 | 24,808 |
| 2021-06-23 | 162.50 | 162.50 | 162.50 | 162.50 | 15,220 |
| 2021-06-22 | 165.00 | 165.00 | 162.50 | 162.50 | 24,223 |
| 2021-06-21 | 165.00 | 165.00 | 165.00 | 165.00 | 1,001 |
| 2021-06-18 | 16.25 | 16.10 | 16.10 | 16.25 | 229,917 |
| 2021-06-17 | 16.25 | 16.25 | 16.13 | 16.25 | 659,647 |
| 2021-06-16 | 16.63 | 16.50 | 16.50 | 16.25 | 315,803 |
| 2021-06-15 | 16.75 | 16.75 | 16.63 | 16.63 | 193,995 |
| 2021-06-14 | 16.75 | 16.75 | 16.75 | 16.75 | 401,974 |
| 2021-06-11 | 17.13 | 17.13 | 16.75 | 16.75 | 458,496 |
| 2021-06-10 | 17.75 | 17.10 | 17.10 | 17.10 | 602,651 |
| 2021-06-09 | 17.88 | 17.75 | 17.75 | 17.75 | 381,719 |
| 2021-06-08 | 17.88 | 17.88 | 17.88 | 17.88 | 357,952 |
| 2021-06-07 | 17.50 | 17.50 | 17.50 | 17.88 | 319,250 |
| 2021-06-04 | 17.75 | 18.00 | 17.50 | 18.00 | 476,003 |
| 2021-06-03 | 18.25 | 18.25 | 17.90 | 17.90 | 667,193 |
| 2021-06-02 | 17.63 | 18.50 | 18.00 | 18.00 | 982,326 |
| 2021-06-01 | 17.88 | 17.90 | 17.25 | 17.25 | 846,845 |
| 2021-05-28 | 17.25 | 18.00 | 18.00 | 17.75 | 2,444,799 |
| 2021-05-27 | 16.25 | 17.50 | 16.50 | 16.88 | 1,960,629 |
| 2021-05-26 | 16.13 | 16.25 | 16.10 | 16.25 | 822,110 |
| 2021-05-25 | 15.25 | 16.00 | 15.00 | 16.00 | 5,022,268 |
| 2021-05-24 | 14.75 | 15.25 | 15.25 | 15.25 | 1,413,968 |
| 2021-05-21 | 15.00 | 15.00 | 14.25 | 14.60 | 510,601 |
| 2021-05-20 | 14.13 | 14.50 | 14.13 | 14.50 | 543,953 |
| 2021-05-19 | 15.25 | 15.25 | 14.13 | 14.13 | 827,361 |
| 2021-05-18 | 16.13 | 16.13 | 14.75 | 14.88 | 3,577,107 |
| 2021-05-17 | 15.38 | 16.00 | 15.20 | 15.20 | 2,580,937 |
| 2021-05-14 | 14.00 | 15.25 | 14.50 | 15.25 | 1,969,583 |
| 2021-05-13 | 13.88 | 14.00 | 13.88 | 14.00 | 324,911 |
| 2021-05-12 | 14.63 | 14.63 | 13.88 | 13.88 | 1,111,803 |
| 2021-05-11 | 14.75 | 14.50 | 14.25 | 14.25 | 1,035,836 |
| 2021-05-10 | 14.50 | 15.25 | 14.75 | 14.75 | 2,167,853 |
| 2021-05-07 | 15.13 | 14.63 | 14.38 | 14.50 | 2,548,723 |
| 2021-05-06 | 14.88 | 15.25 | 15.00 | 15.00 | 4,555,131 |
| 2021-05-05 | 14.00 | 15.50 | 13.75 | 15.00 | 12,422,313 |
| 2021-05-04 | 12.10 | 13.75 | 12.00 | 13.25 | 2,572,134 |
| 2021-04-30 | 12.25 | 12.25 | 12.25 | 12.25 | 243,688 |