Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-07 | 13.30 | 13.30 | 12.50 | 12.50 | 210,366 |
| 2024-05-06 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
| 2024-05-03 | 13.25 | 13.50 | 12.90 | 13.00 | 169,755 |
| 2024-05-02 | 13.25 | 13.25 | 13.25 | 13.25 | 49,207 |
| 2024-05-01 | 13.25 | 13.50 | 13.25 | 13.25 | 183,217 |
| 2024-04-30 | 13.50 | 13.50 | 13.25 | 13.25 | 172,622 |
| 2024-04-29 | 13.50 | 13.50 | 13.25 | 13.50 | 341,678 |
| 2024-04-26 | 13.25 | 13.60 | 12.75 | 13.50 | 328,607 |
| 2024-04-25 | 12.25 | 13.75 | 12.25 | 13.25 | 1,276,754 |
| 2024-04-24 | 12.25 | 12.25 | 12.25 | 12.25 | 722,428 |
| 2024-04-23 | 12.00 | 12.25 | 11.50 | 12.25 | 1,302,029 |
| 2024-04-22 | 12.25 | 12.25 | 11.50 | 12.00 | 350,212 |
| 2024-04-19 | 12.25 | 12.25 | 12.25 | 12.25 | 122,992 |
| 2024-04-18 | 12.25 | 12.25 | 12.25 | 12.25 | 110,630 |
| 2024-04-17 | 12.25 | 12.25 | 12.25 | 12.25 | 9,940 |
| 2024-04-16 | 12.25 | 12.25 | 12.25 | 12.25 | 57,866 |
| 2024-04-15 | 12.25 | 12.25 | 12.25 | 12.25 | 196,170 |
| 2024-04-12 | 12.00 | 12.25 | 12.00 | 12.25 | 223,240 |
| 2024-04-11 | 12.10 | 12.15 | 11.45 | 12.15 | 900,107 |
| 2024-04-10 | 11.75 | 12.10 | 11.60 | 12.10 | 598,803 |
| 2024-04-09 | 11.75 | 11.75 | 11.75 | 11.75 | 1,061,170 |
| 2024-04-08 | 12.25 | 12.25 | 11.75 | 11.75 | 1,151,098 |
| 2024-04-05 | 12.25 | 12.25 | 12.00 | 12.00 | 275,620 |
| 2024-04-04 | 12.25 | 12.75 | 12.05 | 12.05 | 557,695 |
| 2024-04-03 | 12.38 | 12.25 | 12.25 | 12.25 | 818,342 |
| 2024-04-02 | 12.50 | 12.50 | 12.38 | 12.38 | 405,414 |
| 2024-04-01 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2024-03-29 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2024-03-28 | 12.25 | 12.50 | 12.50 | 12.50 | 1,150,474 |
| 2024-03-27 | 12.00 | 12.50 | 12.00 | 12.50 | 3,247,077 |
| 2024-03-26 | 12.13 | 12.13 | 11.88 | 12.00 | 2,880,209 |
| 2024-03-25 | 12.50 | 12.25 | 12.00 | 12.13 | 750,740 |
| 2024-03-22 | 12.25 | 12.75 | 12.00 | 12.50 | 9,473,968 |
| 2024-03-21 | 6.25 | 12.90 | 12.50 | 12.90 | 34,225,091 |
| 2024-03-20 | 6.25 | 6.25 | 6.25 | 6.25 | 103,323 |
| 2024-03-19 | 6.30 | 6.30 | 6.25 | 6.25 | 165,092 |
| 2024-03-18 | 6.45 | 6.45 | 6.45 | 6.45 | 266,156 |
| 2024-03-15 | 6.45 | 6.45 | 6.45 | 6.45 | 1,493,680 |
| 2024-03-14 | 6.35 | 6.44 | 6.44 | 6.44 | 228,564 |
| 2024-03-13 | 6.30 | 6.35 | 6.30 | 6.35 | 222,160 |
| 2024-03-12 | 6.40 | 6.40 | 6.35 | 6.35 | 50,810 |
| 2024-03-11 | 7.10 | 7.00 | 6.40 | 6.40 | 442,305 |
| 2024-03-08 | 7.10 | 7.00 | 7.00 | 7.00 | 130,000 |
| 2024-03-07 | 7.10 | 7.10 | 7.10 | 7.10 | 186,069 |
| 2024-03-06 | 7.10 | 7.10 | 7.10 | 7.10 | 589,058 |
| 2024-03-05 | 7.50 | 7.50 | 7.10 | 7.10 | 134,135 |
| 2024-03-04 | 7.05 | 7.14 | 7.14 | 7.14 | 4,905,059 |
| 2024-03-01 | 7.05 | 7.05 | 7.05 | 7.05 | 5,060,553 |
| 2024-02-29 | 6.95 | 7.00 | 7.00 | 7.00 | 95,460 |
| 2024-02-28 | 7.05 | 7.05 | 6.95 | 6.95 | 302,770 |
| 2024-02-27 | 7.05 | 7.05 | 7.05 | 7.05 | 149,863 |
| 2024-02-26 | 7.05 | 7.05 | 7.05 | 7.05 | 1,026 |
| 2024-02-23 | 7.20 | 7.20 | 6.76 | 7.05 | 915,329 |
| 2024-02-22 | 7.05 | 7.05 | 7.05 | 7.05 | 65,776 |
| 2024-02-21 | 7.05 | 7.05 | 7.05 | 7.05 | 32,885 |
| 2024-02-20 | 7.05 | 7.05 | 7.05 | 7.05 | 1,093,506 |
| 2024-02-19 | 7.05 | 7.20 | 7.05 | 7.05 | 623,615 |
| 2024-02-16 | 7.05 | 7.05 | 7.05 | 7.05 | 514,798 |
| 2024-02-15 | 6.76 | 7.20 | 6.76 | 6.90 | 457,441 |
| 2024-02-14 | 7.05 | 7.05 | 7.05 | 7.05 | 1,204,183 |
| 2024-02-13 | 7.05 | 7.20 | 7.05 | 7.05 | 578,622 |
| 2024-02-12 | 6.90 | 7.05 | 6.90 | 7.05 | 3,709,985 |
| 2024-02-09 | 6.75 | 6.90 | 6.75 | 6.90 | 3,331,711 |
| 2024-02-08 | 6.85 | 6.80 | 6.65 | 6.80 | 5,955,666 |
| 2024-02-07 | 6.85 | 7.20 | 7.10 | 7.20 | 297,206 |
| 2024-02-06 | 6.60 | 6.85 | 6.60 | 6.85 | 1,545,995 |
| 2024-02-05 | 6.55 | 6.40 | 6.10 | 6.35 | 348,100 |
| 2024-02-02 | 6.38 | 6.55 | 6.38 | 6.55 | 210,735 |
| 2024-02-01 | 6.55 | 6.55 | 6.55 | 6.55 | 158,634 |
| 2024-01-31 | 6.55 | 6.55 | 6.55 | 6.55 | 56,382 |
| 2024-01-30 | 6.55 | 6.55 | 6.50 | 6.55 | 74,871 |
| 2024-01-29 | 6.90 | 6.55 | 6.50 | 6.55 | 218,669 |
| 2024-01-26 | 6.90 | 6.90 | 6.90 | 6.90 | 175,085 |
| 2024-01-25 | 6.90 | 6.90 | 6.90 | 6.90 | 9,632 |
| 2024-01-24 | 6.90 | 6.90 | 6.90 | 6.90 | 213,199 |
| 2024-01-23 | 6.85 | 6.90 | 6.85 | 6.90 | 199,502 |
| 2024-01-22 | 7.10 | 7.10 | 6.85 | 6.85 | 50,750 |
| 2024-01-19 | 7.10 | 7.25 | 7.10 | 7.25 | 74,582 |
| 2024-01-18 | 7.10 | 7.10 | 7.10 | 7.10 | 67,490 |
| 2024-01-17 | 7.25 | 7.25 | 7.10 | 7.18 | 487,234 |
| 2024-01-16 | 7.65 | 7.65 | 7.10 | 7.25 | 317,765 |
| 2024-01-15 | 8.15 | 8.15 | 7.65 | 7.65 | 286,470 |
| 2024-01-12 | 8.15 | 8.15 | 8.15 | 8.15 | 122,574 |
| 2024-01-11 | 8.15 | 8.15 | 8.15 | 8.15 | 118,405 |
| 2024-01-10 | 8.15 | 8.15 | 8.15 | 8.15 | 75,025 |
| 2024-01-09 | 8.25 | 8.25 | 8.15 | 8.15 | 221,337 |
| 2024-01-08 | 8.25 | 8.25 | 8.25 | 8.25 | 562,978 |
| 2024-01-05 | 8.05 | 8.25 | 8.05 | 8.25 | 105,519 |
| 2024-01-04 | 7.16 | 8.05 | 7.16 | 8.05 | 420,672 |
| 2024-01-03 | 7.35 | 7.20 | 7.20 | 7.20 | 312,224 |
| 2024-01-02 | 7.25 | 7.35 | 7.25 | 7.35 | 25,000 |
| 2024-01-01 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| 2023-12-29 | 7.25 | 7.25 | 7.25 | 7.25 | 131,102 |
| 2023-12-28 | 7.20 | 7.25 | 7.00 | 7.25 | 636,655 |
| 2023-12-27 | 7.10 | 7.25 | 7.10 | 7.20 | 450,350 |
| 2023-12-26 | 7.10 | 7.10 | 7.10 | 7.10 | 0 |
| 2023-12-25 | 7.10 | 7.10 | 7.10 | 7.10 | 0 |
| 2023-12-22 | 6.60 | 7.10 | 6.60 | 7.10 | 299,824 |
| 2023-12-21 | 6.35 | 6.60 | 6.35 | 6.60 | 296,524 |
| 2023-12-20 | 6.35 | 6.24 | 6.24 | 6.24 | 561,842 |
| 2023-12-19 | 6.60 | 6.60 | 6.35 | 6.35 | 227,887 |
| 2023-12-18 | 6.60 | 6.60 | 6.60 | 6.60 | 213,190 |
| 2023-12-15 | 6.50 | 6.60 | 6.25 | 6.60 | 2,615,504 |
| 2023-12-14 | 7.75 | 7.36 | 7.36 | 7.36 | 294,309 |
| 2023-12-13 | 7.75 | 7.82 | 7.75 | 7.75 | 322,747 |
| 2023-12-12 | 7.75 | 7.75 | 7.75 | 7.75 | 80,608 |
| 2023-12-11 | 7.75 | 7.75 | 7.75 | 7.75 | 256,028 |
| 2023-12-08 | 7.10 | 7.75 | 7.10 | 7.75 | 389,229 |
| 2023-12-07 | 7.10 | 7.10 | 7.10 | 7.10 | 41,972 |
| 2023-12-06 | 7.10 | 7.10 | 7.10 | 7.10 | 21,788 |
| 2023-12-05 | 7.10 | 7.10 | 7.10 | 7.10 | 84,554 |
| 2023-12-04 | 7.10 | 7.10 | 7.10 | 7.10 | 199,014 |
| 2023-12-01 | 6.62 | 7.10 | 6.62 | 6.70 | 427,968 |
| 2023-11-30 | 6.65 | 6.65 | 6.65 | 6.65 | 140,913 |
| 2023-11-29 | 6.65 | 6.65 | 6.65 | 6.65 | 1,370 |
| 2023-11-28 | 6.75 | 6.75 | 6.66 | 6.66 | 56,663 |
| 2023-11-27 | 6.75 | 6.75 | 6.75 | 6.75 | 137,018 |
| 2023-11-24 | 6.75 | 6.75 | 6.70 | 6.75 | 302,063 |
| 2023-11-23 | 6.75 | 6.75 | 6.70 | 6.75 | 36,909 |
| 2023-11-22 | 7.10 | 6.75 | 6.66 | 6.75 | 432,052 |
| 2023-11-21 | 7.25 | 7.25 | 6.85 | 7.10 | 251,696 |
| 2023-11-20 | 6.56 | 7.25 | 6.56 | 7.25 | 86,803 |
| 2023-11-17 | 7.30 | 7.30 | 7.25 | 7.25 | 157,961 |
| 2023-11-16 | 7.30 | 7.30 | 6.96 | 7.30 | 87,161 |
| 2023-11-15 | 7.30 | 7.30 | 7.30 | 7.30 | 52,388 |
| 2023-11-14 | 7.30 | 7.30 | 7.30 | 7.30 | 13,499 |
| 2023-11-13 | 7.30 | 7.30 | 7.30 | 7.30 | 81,333 |
| 2023-11-10 | 7.30 | 7.30 | 7.30 | 7.30 | 21,905 |
| 2023-11-09 | 7.30 | 7.30 | 7.30 | 7.30 | 202,454 |
| 2023-11-08 | 7.30 | 7.30 | 7.30 | 7.30 | 0 |
| 2023-11-07 | 7.30 | 7.30 | 7.30 | 7.30 | 1 |
| 2023-11-06 | 7.00 | 7.30 | 7.00 | 7.30 | 215,099 |
| 2023-11-03 | 7.30 | 7.30 | 7.30 | 7.30 | 34,373 |
| 2023-11-02 | 7.30 | 7.30 | 7.30 | 7.30 | 70,095 |
| 2023-11-01 | 7.30 | 7.30 | 7.30 | 7.30 | 158,921 |
| 2023-10-31 | 7.25 | 7.30 | 6.90 | 7.30 | 151,776 |
| 2023-10-30 | 7.50 | 7.50 | 7.50 | 7.50 | 231,328 |
| 2023-10-27 | 7.25 | 7.50 | 7.25 | 7.50 | 97,565 |
| 2023-10-26 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| 2023-10-25 | 7.25 | 7.25 | 7.25 | 7.25 | 28,964 |
| 2023-10-24 | 7.75 | 7.40 | 7.40 | 7.40 | 258,735 |
| 2023-10-23 | 7.75 | 7.75 | 7.75 | 7.75 | 2,856 |
| 2023-10-20 | 7.75 | 7.75 | 7.75 | 7.75 | 89,088 |
| 2023-10-19 | 8.25 | 8.25 | 8.25 | 8.25 | 299,507 |
| 2023-10-18 | 8.35 | 8.35 | 8.25 | 8.25 | 136,502 |
| 2023-10-17 | 8.25 | 8.75 | 8.25 | 8.35 | 317,933 |
| 2023-10-16 | 7.50 | 8.00 | 8.00 | 8.00 | 342,109 |
| 2023-10-13 | 7.50 | 7.50 | 7.50 | 7.50 | 9,942 |
| 2023-10-12 | 7.25 | 7.50 | 7.25 | 7.50 | 141,473 |
| 2023-10-11 | 7.25 | 7.25 | 7.25 | 7.25 | 80,248 |
| 2023-10-10 | 7.25 | 7.25 | 7.16 | 7.25 | 174,589 |
| 2023-10-09 | 7.65 | 7.65 | 7.25 | 7.25 | 90,813 |
| 2023-10-06 | 8.25 | 7.52 | 7.52 | 7.52 | 672,900 |
| 2023-10-05 | 8.25 | 8.25 | 8.25 | 8.25 | 25,707 |
| 2023-10-04 | 8.25 | 8.25 | 8.25 | 8.25 | 171,394 |
| 2023-10-03 | 8.25 | 8.50 | 8.10 | 8.10 | 463,133 |
| 2023-10-02 | 8.75 | 8.60 | 8.20 | 8.25 | 265,396 |
| 2023-09-29 | 8.75 | 8.75 | 8.75 | 8.75 | 306,299 |
| 2023-09-28 | 8.75 | 9.25 | 8.75 | 8.75 | 1,609,584 |
| 2023-09-27 | 10.13 | 10.13 | 9.25 | 9.25 | 663,736 |
| 2023-09-26 | 11.25 | 11.25 | 10.00 | 10.00 | 639,300 |
| 2023-09-25 | 11.25 | 11.75 | 11.25 | 11.25 | 29,758 |
| 2023-09-22 | 11.25 | 11.25 | 11.25 | 11.25 | 31,714 |
| 2023-09-21 | 11.25 | 11.25 | 11.25 | 11.25 | 29,727 |
| 2023-09-20 | 11.05 | 11.38 | 11.05 | 11.25 | 183,671 |
| 2023-09-19 | 11.38 | 11.38 | 11.00 | 11.38 | 155,473 |
| 2023-09-18 | 11.75 | 11.75 | 11.38 | 11.38 | 137,235 |
| 2023-09-15 | 11.75 | 11.75 | 11.75 | 11.75 | 14,884 |
| 2023-09-14 | 11.75 | 11.75 | 11.75 | 11.75 | 128,033 |
| 2023-09-13 | 11.75 | 11.75 | 11.75 | 11.75 | 54,085 |
| 2023-09-12 | 11.75 | 11.75 | 11.75 | 11.75 | 626,905 |
| 2023-09-11 | 11.75 | 11.75 | 11.70 | 11.75 | 990,508 |
| 2023-09-08 | 11.75 | 11.75 | 11.75 | 11.75 | 37,994 |
| 2023-09-07 | 11.88 | 11.88 | 11.75 | 11.75 | 52,244 |
| 2023-09-06 | 12.00 | 12.00 | 11.88 | 11.88 | 260,344 |
| 2023-09-05 | 12.00 | 12.00 | 12.00 | 12.00 | 425,721 |
| 2023-09-04 | 11.63 | 12.00 | 11.88 | 12.00 | 118,329 |
| 2023-09-01 | 11.63 | 12.00 | 11.63 | 11.63 | 213,391 |
| 2023-08-31 | 11.63 | 11.63 | 11.63 | 11.63 | 30,090 |
| 2023-08-30 | 11.25 | 11.63 | 11.10 | 11.63 | 79,935 |
| 2023-08-29 | 11.75 | 11.75 | 11.25 | 11.25 | 119,877 |
| 2023-08-28 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
| 2023-08-25 | 11.50 | 12.00 | 11.75 | 11.75 | 59,393 |
| 2023-08-24 | 12.00 | 12.00 | 11.50 | 11.50 | 130,655 |
| 2023-08-23 | 11.50 | 11.50 | 11.50 | 11.50 | 4,089 |
| 2023-08-22 | 12.00 | 12.00 | 11.50 | 11.50 | 85,967 |
| 2023-08-21 | 11.75 | 11.75 | 11.75 | 11.75 | 1,243 |
| 2023-08-18 | 12.00 | 12.00 | 11.75 | 11.75 | 122,310 |
| 2023-08-17 | 12.13 | 12.13 | 12.13 | 12.13 | 38,896 |
| 2023-08-16 | 12.00 | 12.13 | 12.00 | 12.13 | 387,988 |
| 2023-08-15 | 11.50 | 12.00 | 11.50 | 12.00 | 411,869 |
| 2023-08-14 | 11.50 | 11.50 | 11.50 | 11.50 | 252,425 |
| 2023-08-11 | 11.25 | 11.25 | 11.25 | 11.25 | 130,227 |
| 2023-08-10 | 11.63 | 11.63 | 11.25 | 11.25 | 6,725,384 |
| 2023-08-09 | 11.63 | 11.63 | 11.50 | 11.63 | 328,487 |
| 2023-08-08 | 11.75 | 11.75 | 11.63 | 11.63 | 75,076 |
| 2023-08-07 | 12.50 | 11.30 | 11.30 | 11.30 | 349,468 |
| 2023-08-04 | 12.00 | 12.60 | 12.50 | 12.50 | 570,048 |
| 2023-08-03 | 10.88 | 12.00 | 12.00 | 12.00 | 662,396 |
| 2023-08-02 | 10.75 | 10.88 | 10.75 | 10.88 | 709,429 |
| 2023-08-01 | 10.88 | 11.00 | 10.70 | 10.70 | 311,277 |
| 2023-07-31 | 9.30 | 11.00 | 9.30 | 10.88 | 1,555,160 |
| 2023-07-28 | 9.35 | 9.50 | 9.50 | 9.50 | 449,635 |
| 2023-07-27 | 8.50 | 9.35 | 8.50 | 9.35 | 1,484,895 |
| 2023-07-26 | 9.50 | 10.00 | 9.50 | 10.00 | 130,700 |
| 2023-07-25 | 9.75 | 10.00 | 9.75 | 9.75 | 116,483 |
| 2023-07-24 | 9.75 | 9.75 | 9.75 | 9.75 | 97,324 |
| 2023-07-21 | 9.75 | 9.75 | 9.75 | 9.75 | 193,133 |
| 2023-07-20 | 9.85 | 9.85 | 9.75 | 9.75 | 542,759 |
| 2023-07-19 | 9.65 | 9.80 | 9.80 | 9.80 | 205,514 |
| 2023-07-18 | 9.65 | 9.50 | 9.50 | 9.50 | 244,668 |
| 2023-07-17 | 9.75 | 9.75 | 9.60 | 9.60 | 233,077 |
| 2023-07-14 | 9.75 | 9.75 | 9.75 | 9.75 | 53,641 |
| 2023-07-13 | 9.88 | 9.88 | 9.75 | 9.75 | 496,677 |
| 2023-07-12 | 10.50 | 10.00 | 10.00 | 10.00 | 1,438,809 |
| 2023-07-11 | 10.25 | 10.25 | 9.75 | 9.75 | 341,051 |
| 2023-07-10 | 10.10 | 10.25 | 10.10 | 10.25 | 547,300 |
| 2023-07-07 | 9.75 | 10.10 | 9.75 | 10.10 | 377,843 |
| 2023-07-06 | 9.00 | 9.75 | 9.25 | 9.75 | 1,210,656 |
| 2023-07-05 | 8.60 | 9.00 | 8.60 | 9.00 | 4,926,017 |
| 2023-07-04 | 8.50 | 8.70 | 8.50 | 8.70 | 2,082,755 |
| 2023-07-03 | 8.35 | 8.60 | 8.30 | 8.30 | 1,667,849 |
| 2023-06-30 | 8.00 | 8.30 | 8.30 | 8.30 | 1,458,233 |
| 2023-06-29 | 7.95 | 8.05 | 7.95 | 8.00 | 813,768 |
| 2023-06-28 | 7.95 | 8.00 | 8.00 | 8.00 | 1,818,449 |
| 2023-06-27 | 8.25 | 7.94 | 7.90 | 7.94 | 532,730 |
| 2023-06-26 | 7.90 | 7.95 | 7.90 | 7.95 | 279,384 |
| 2023-06-23 | 7.60 | 7.80 | 7.65 | 7.80 | 126,769 |
| 2023-06-22 | 8.00 | 8.10 | 7.25 | 7.45 | 935,484 |
| 2023-06-21 | 8.04 | 8.35 | 8.04 | 8.10 | 156,336 |
| 2023-06-20 | 8.35 | 8.35 | 8.35 | 8.35 | 153,600 |
| 2023-06-19 | 8.35 | 8.35 | 8.22 | 8.35 | 220,841 |
| 2023-06-16 | 8.35 | 8.35 | 8.35 | 8.35 | 336,101 |
| 2023-06-15 | 8.50 | 8.50 | 8.20 | 8.35 | 493,673 |
| 2023-06-14 | 8.25 | 8.50 | 8.35 | 8.35 | 1,369,934 |
| 2023-06-13 | 8.25 | 8.50 | 8.25 | 8.50 | 1,198,352 |
| 2023-06-12 | 8.60 | 8.50 | 8.25 | 8.25 | 470,911 |
| 2023-06-09 | 8.50 | 8.60 | 8.50 | 8.60 | 15,283 |
| 2023-06-08 | 8.60 | 8.50 | 8.50 | 8.50 | 194,437 |
| 2023-06-07 | 8.70 | 8.70 | 8.60 | 8.60 | 834,450 |
| 2023-06-06 | 8.75 | 8.70 | 8.60 | 8.70 | 606,892 |
| 2023-06-05 | 8.85 | 8.85 | 8.85 | 8.85 | 1,094,848 |
| 2023-06-02 | 8.85 | 8.80 | 8.80 | 8.80 | 985,979 |
| 2023-06-01 | 9.10 | 9.20 | 8.75 | 8.85 | 473,472 |
| 2023-05-31 | 9.25 | 9.06 | 9.06 | 9.06 | 3,840,359 |
| 2023-05-30 | 8.75 | 9.25 | 9.00 | 9.00 | 1,668,699 |
| 2023-05-29 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
| 2023-05-26 | 9.98 | 10.50 | 8.75 | 9.00 | 8,534,054 |
| 2023-05-25 | 11.25 | 11.25 | 11.25 | 11.25 | 127,422 |
| 2023-05-24 | 11.25 | 11.25 | 11.25 | 11.25 | 116,445 |
| 2023-05-23 | 11.25 | 11.00 | 11.00 | 11.00 | 1,452,402 |
| 2023-05-22 | 11.25 | 11.25 | 11.25 | 11.25 | 114,671 |
| 2023-05-19 | 11.63 | 11.00 | 11.00 | 11.00 | 299,779 |
| 2023-05-18 | 11.75 | 11.75 | 11.63 | 11.63 | 195,401 |
| 2023-05-17 | 11.75 | 11.75 | 11.75 | 11.75 | 249,552 |
| 2023-05-16 | 11.88 | 11.88 | 11.75 | 11.75 | 421,254 |
| 2023-05-15 | 12.25 | 12.25 | 11.88 | 11.88 | 593,861 |
| 2023-05-12 | 12.13 | 12.25 | 12.00 | 12.25 | 185,014 |
| 2023-05-11 | 12.00 | 11.75 | 11.50 | 11.75 | 934,207 |
| 2023-05-10 | 11.75 | 12.00 | 11.75 | 12.00 | 62,260 |
| 2023-05-09 | 11.75 | 12.00 | 11.50 | 11.50 | 1,448,255 |
| 2023-05-08 | 11.38 | 11.38 | 11.38 | 11.38 | 0 |
| 2023-05-05 | 11.25 | 11.38 | 11.13 | 11.38 | 526,847 |
| 2023-05-04 | 11.63 | 11.63 | 11.05 | 11.05 | 441,468 |
| 2023-05-03 | 12.25 | 12.25 | 11.63 | 11.63 | 699,537 |
| 2023-05-02 | 12.25 | 12.25 | 12.10 | 12.25 | 414,528 |
| 2023-05-01 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
| 2023-04-28 | 12.13 | 12.25 | 12.13 | 12.25 | 422,060 |
| 2023-04-27 | 12.63 | 12.13 | 12.00 | 12.00 | 1,317,955 |
| 2023-04-26 | 12.88 | 12.88 | 12.63 | 12.63 | 282,997 |
| 2023-04-25 | 13.13 | 13.00 | 12.88 | 12.88 | 145,934 |
| 2023-04-24 | 13.25 | 13.25 | 13.13 | 13.13 | 139,887 |
| 2023-04-21 | 13.13 | 13.13 | 13.13 | 13.13 | 528,896 |
| 2023-04-20 | 13.25 | 13.20 | 13.13 | 13.13 | 85,766 |
| 2023-04-19 | 13.25 | 13.25 | 13.25 | 13.25 | 374,823 |
| 2023-04-18 | 13.13 | 13.25 | 13.15 | 13.25 | 465,995 |
| 2023-04-17 | 13.13 | 13.13 | 13.13 | 13.13 | 218,013 |
| 2023-04-14 | 13.00 | 13.13 | 13.00 | 13.13 | 77,638 |
| 2023-04-13 | 13.63 | 13.10 | 13.10 | 13.10 | 347,498 |
| 2023-04-12 | 14.00 | 14.00 | 13.63 | 13.63 | 487,726 |
| 2023-04-11 | 13.63 | 13.75 | 13.63 | 13.63 | 331,860 |
| 2023-04-10 | 13.63 | 13.63 | 13.63 | 13.63 | 0 |
| 2023-04-07 | 13.63 | 13.63 | 13.63 | 13.63 | 0 |
| 2023-04-06 | 13.38 | 13.63 | 13.38 | 13.63 | 502,823 |
| 2023-04-05 | 13.38 | 13.30 | 13.30 | 13.30 | 437,765 |
| 2023-04-04 | 13.38 | 13.38 | 13.38 | 13.38 | 2,484,120 |
| 2023-04-03 | 13.63 | 13.25 | 13.25 | 13.25 | 1,275,711 |
| 2023-03-31 | 13.75 | 13.80 | 13.75 | 13.75 | 555,509 |
| 2023-03-30 | 15.13 | 14.00 | 13.90 | 13.90 | 3,311,977 |
| 2023-03-29 | 14.88 | 14.75 | 14.75 | 14.75 | 476,031 |
| 2023-03-28 | 14.88 | 14.88 | 14.88 | 14.88 | 184,981 |
| 2023-03-27 | 15.13 | 15.00 | 14.80 | 14.80 | 863,586 |
| 2023-03-24 | 15.50 | 15.20 | 15.13 | 15.13 | 501,449 |
| 2023-03-23 | 15.50 | 15.50 | 15.50 | 15.50 | 167,925 |
| 2023-03-22 | 15.25 | 15.50 | 15.25 | 15.50 | 577,130 |
| 2023-03-21 | 15.63 | 15.40 | 15.40 | 15.40 | 830,535 |
| 2023-03-20 | 15.75 | 15.75 | 15.75 | 15.75 | 305,058 |
| 2023-03-17 | 15.88 | 15.88 | 15.63 | 15.75 | 153,354 |
| 2023-03-16 | 15.88 | 15.88 | 15.63 | 15.88 | 303,068 |
| 2023-03-15 | 16.25 | 16.25 | 16.13 | 16.13 | 201,814 |
| 2023-03-14 | 16.38 | 16.38 | 16.13 | 16.25 | 994,040 |
| 2023-03-13 | 16.50 | 16.60 | 16.38 | 16.38 | 272,020 |
| 2023-03-10 | 16.38 | 16.50 | 16.13 | 16.50 | 893,120 |
| 2023-03-09 | 16.38 | 16.50 | 16.50 | 16.50 | 88,033 |
| 2023-03-08 | 16.50 | 16.50 | 16.38 | 16.38 | 108,969 |
| 2023-03-07 | 16.38 | 16.38 | 16.38 | 16.38 | 314,808 |
| 2023-03-06 | 16.13 | 16.63 | 16.13 | 16.38 | 642,316 |
| 2023-03-03 | 16.13 | 16.25 | 16.13 | 16.13 | 342,942 |
| 2023-03-02 | 16.65 | 17.05 | 15.75 | 16.13 | 6,879,299 |
| 2023-03-01 | 17.13 | 17.25 | 17.05 | 17.05 | 385,797 |
| 2023-02-28 | 18.25 | 18.25 | 17.13 | 17.13 | 673,274 |
| 2023-02-27 | 18.25 | 18.25 | 18.25 | 18.25 | 239,225 |
| 2023-02-24 | 18.50 | 18.60 | 18.25 | 18.25 | 241,647 |
| 2023-02-23 | 18.25 | 18.50 | 17.75 | 18.50 | 1,009,538 |
| 2023-02-22 | 17.50 | 18.25 | 17.50 | 18.25 | 2,554,352 |
| 2023-02-21 | 18.13 | 18.25 | 17.25 | 17.50 | 692,819 |
| 2023-02-20 | 17.25 | 18.13 | 17.95 | 17.95 | 437,022 |
| 2023-02-17 | 17.25 | 17.25 | 17.13 | 17.25 | 250,043 |
| 2023-02-16 | 17.25 | 17.25 | 17.13 | 17.25 | 440,817 |
| 2023-02-15 | 18.63 | 18.63 | 16.75 | 17.25 | 2,131,874 |
| 2023-02-14 | 19.38 | 19.75 | 17.75 | 18.63 | 2,203,989 |
| 2023-02-13 | 22.75 | 19.90 | 19.60 | 19.60 | 2,407,479 |
| 2023-02-10 | 23.00 | 22.50 | 22.50 | 22.50 | 248,710 |
| 2023-02-09 | 23.25 | 22.50 | 22.50 | 22.50 | 302,477 |
| 2023-02-08 | 23.00 | 24.00 | 23.00 | 23.25 | 1,015,259 |
| 2023-02-07 | 20.50 | 23.80 | 23.00 | 23.00 | 2,251,458 |
| 2023-02-06 | 21.25 | 21.50 | 19.50 | 20.50 | 2,115,526 |
| 2023-02-03 | 19.00 | 21.75 | 19.00 | 21.50 | 2,848,784 |
| 2023-02-02 | 18.25 | 19.00 | 19.00 | 19.00 | 1,808,033 |
| 2023-02-01 | 18.00 | 18.25 | 17.00 | 18.00 | 4,693,910 |
| 2023-01-31 | 15.63 | 17.75 | 16.75 | 17.75 | 5,365,851 |
| 2023-01-30 | 15.30 | 15.30 | 15.13 | 15.25 | 560,664 |
| 2023-01-27 | 15.75 | 15.75 | 15.13 | 15.13 | 346,103 |
| 2023-01-26 | 15.75 | 15.50 | 15.50 | 15.50 | 1,096,032 |
| 2023-01-25 | 15.75 | 15.75 | 15.75 | 15.75 | 1,486,841 |
| 2023-01-24 | 15.50 | 16.00 | 15.50 | 15.75 | 358,621 |
| 2023-01-23 | 15.25 | 15.38 | 15.25 | 15.38 | 157,131 |
| 2023-01-20 | 16.05 | 16.13 | 15.13 | 15.25 | 1,692,739 |
| 2023-01-19 | 16.50 | 16.25 | 16.25 | 16.25 | 258,423 |
| 2023-01-18 | 16.88 | 16.75 | 16.50 | 16.75 | 241,589 |
| 2023-01-17 | 17.63 | 17.00 | 17.00 | 17.00 | 1,286,016 |
| 2023-01-16 | 17.13 | 17.63 | 17.13 | 17.63 | 219,053 |
| 2023-01-13 | 17.25 | 17.25 | 17.00 | 17.13 | 236,224 |
| 2023-01-12 | 17.75 | 17.75 | 17.25 | 17.25 | 504,267 |
| 2023-01-11 | 18.75 | 18.13 | 18.00 | 18.00 | 717,281 |
| 2023-01-10 | 18.75 | 18.75 | 18.75 | 18.75 | 316,997 |
| 2023-01-09 | 18.50 | 18.75 | 17.90 | 18.75 | 5,626,435 |
| 2023-01-06 | 16.25 | 17.50 | 17.50 | 17.50 | 2,540,047 |
| 2023-01-05 | 16.00 | 16.25 | 16.00 | 16.25 | 539,184 |
| 2023-01-04 | 16.00 | 16.10 | 16.10 | 16.10 | 23,443 |
| 2023-01-03 | 15.90 | 16.25 | 15.90 | 16.00 | 280,957 |
| 2023-01-02 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
| 2022-12-30 | 15.35 | 16.25 | 15.25 | 16.25 | 581,469 |
| 2022-12-29 | 15.50 | 15.50 | 15.25 | 15.25 | 1,518,271 |
| 2022-12-28 | 15.50 | 15.65 | 15.30 | 15.65 | 352,109 |
| 2022-12-27 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2022-12-26 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2022-12-23 | 15.38 | 15.50 | 15.20 | 15.50 | 227,238 |
| 2022-12-22 | 15.30 | 15.50 | 15.30 | 15.38 | 150,222 |
| 2022-12-21 | 15.55 | 15.55 | 15.20 | 15.20 | 1,213,460 |
| 2022-12-20 | 15.88 | 16.00 | 15.25 | 15.25 | 825,381 |
| 2022-12-19 | 16.25 | 16.20 | 16.00 | 16.00 | 4,341,959 |
| 2022-12-16 | 16.13 | 16.25 | 16.13 | 16.25 | 244,071 |
| 2022-12-15 | 16.00 | 16.13 | 15.95 | 16.00 | 710,129 |
| 2022-12-14 | 15.63 | 16.00 | 16.00 | 16.00 | 54,321 |
| 2022-12-13 | 15.50 | 15.75 | 15.25 | 15.75 | 413,425 |
| 2022-12-12 | 16.50 | 16.00 | 15.50 | 15.50 | 756,084 |
| 2022-12-09 | 16.75 | 16.75 | 16.50 | 16.50 | 243,454 |
| 2022-12-08 | 16.88 | 17.00 | 16.63 | 16.75 | 381,160 |
| 2022-12-07 | 16.88 | 17.20 | 17.00 | 17.00 | 3,629,211 |
| 2022-12-06 | 16.88 | 17.38 | 16.88 | 16.88 | 2,545,840 |
| 2022-12-05 | 16.75 | 16.75 | 16.75 | 16.75 | 291,732 |
| 2022-12-02 | 16.75 | 17.00 | 16.75 | 16.75 | 337,241 |
| 2022-12-01 | 18.00 | 18.00 | 16.50 | 17.00 | 950,121 |
| 2022-11-30 | 16.75 | 17.00 | 16.50 | 17.00 | 169,162 |
| 2022-11-29 | 16.50 | 16.75 | 16.50 | 16.75 | 162,827 |
| 2022-11-28 | 17.13 | 17.13 | 16.25 | 16.50 | 276,279 |
| 2022-11-25 | 17.13 | 17.13 | 17.13 | 17.13 | 61,260 |
| 2022-11-24 | 16.88 | 17.13 | 16.88 | 17.13 | 466,094 |
| 2022-11-23 | 17.00 | 17.00 | 16.88 | 16.88 | 73,109 |
| 2022-11-22 | 16.88 | 17.00 | 16.88 | 16.88 | 203,285 |
| 2022-11-21 | 16.88 | 16.88 | 16.88 | 16.88 | 57,126 |
| 2022-11-18 | 17.75 | 17.75 | 16.75 | 16.88 | 832,327 |
| 2022-11-17 | 18.00 | 18.00 | 17.75 | 17.75 | 223,185 |
| 2022-11-16 | 16.75 | 17.75 | 17.75 | 17.75 | 6,413,439 |
| 2022-11-15 | 16.50 | 16.75 | 16.00 | 16.50 | 622,656 |
| 2022-11-14 | 16.38 | 16.38 | 16.13 | 16.25 | 150,640 |
| 2022-11-11 | 17.00 | 17.00 | 16.50 | 16.50 | 528,519 |
| 2022-11-10 | 17.00 | 17.00 | 17.00 | 17.00 | 62,887 |
| 2022-11-09 | 17.00 | 17.00 | 17.00 | 17.00 | 70,590 |
| 2022-11-08 | 17.25 | 17.25 | 17.00 | 17.00 | 102,103 |
| 2022-11-07 | 18.25 | 17.40 | 17.00 | 17.25 | 896,646 |
| 2022-11-04 | 18.25 | 18.25 | 18.25 | 18.25 | 697,918 |
| 2022-11-03 | 18.00 | 18.00 | 18.00 | 18.00 | 15,901 |
| 2022-11-02 | 17.75 | 18.25 | 17.75 | 18.00 | 90,462 |
| 2022-11-01 | 18.50 | 18.50 | 17.75 | 17.75 | 217,300 |
| 2022-10-31 | 17.63 | 18.50 | 17.63 | 18.50 | 261,004 |
| 2022-10-28 | 18.13 | 18.13 | 17.63 | 17.63 | 133,775 |
| 2022-10-27 | 17.50 | 18.13 | 17.50 | 18.13 | 106,181 |
| 2022-10-26 | 18.25 | 18.00 | 18.00 | 18.00 | 209,182 |
| 2022-10-25 | 18.75 | 18.30 | 18.25 | 18.25 | 110,786 |
| 2022-10-24 | 19.00 | 19.00 | 18.75 | 19.00 | 13,528 |
| 2022-10-21 | 18.50 | 19.00 | 18.20 | 18.20 | 863,040 |
| 2022-10-20 | 19.25 | 19.25 | 19.00 | 19.00 | 755,183 |
| 2022-10-19 | 19.25 | 19.25 | 19.25 | 19.25 | 84,184 |
| 2022-10-18 | 18.25 | 19.25 | 18.25 | 19.25 | 485,929 |
| 2022-10-17 | 19.00 | 18.50 | 18.25 | 18.25 | 312,815 |
| 2022-10-14 | 19.00 | 19.00 | 19.00 | 19.00 | 282,547 |
| 2022-10-13 | 18.75 | 18.70 | 18.70 | 18.70 | 120,449 |
| 2022-10-12 | 19.25 | 18.70 | 18.70 | 18.70 | 379,375 |
| 2022-10-11 | 20.75 | 19.50 | 19.00 | 19.50 | 490,912 |
| 2022-10-10 | 21.25 | 21.25 | 20.75 | 20.75 | 217,452 |
| 2022-10-07 | 21.25 | 21.25 | 21.25 | 21.25 | 83,625 |
| 2022-10-06 | 21.25 | 21.25 | 21.25 | 21.25 | 61,844 |
| 2022-10-05 | 21.50 | 21.50 | 21.00 | 21.25 | 254,897 |
| 2022-10-04 | 21.00 | 21.75 | 20.75 | 21.50 | 608,253 |
| 2022-10-03 | 20.90 | 21.50 | 20.25 | 21.00 | 462,107 |
| 2022-09-30 | 24.25 | 24.00 | 21.20 | 21.50 | 1,130,441 |
| 2022-09-29 | 27.00 | 27.00 | 24.50 | 24.50 | 2,547,257 |
| 2022-09-28 | 33.25 | 35.50 | 32.50 | 34.50 | 460,718 |
| 2022-09-27 | 34.00 | 34.00 | 33.50 | 34.00 | 343,460 |
| 2022-09-26 | 34.25 | 34.10 | 34.10 | 34.10 | 52,727 |
| 2022-09-23 | 35.00 | 35.50 | 34.00 | 34.25 | 168,658 |
| 2022-09-22 | 34.75 | 35.00 | 34.00 | 35.00 | 176,172 |
| 2022-09-21 | 33.75 | 35.50 | 33.75 | 35.25 | 287,852 |
| 2022-09-20 | 33.00 | 32.50 | 32.50 | 32.50 | 440,281 |
| 2022-09-19 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
| 2022-09-16 | 33.00 | 33.00 | 33.00 | 33.00 | 69,575 |
| 2022-09-15 | 33.00 | 33.90 | 33.90 | 33.00 | 427,587 |
| 2022-09-14 | 33.00 | 33.90 | 33.90 | 33.00 | 75,359 |
| 2022-09-13 | 33.25 | 34.00 | 33.00 | 33.00 | 451,408 |
| 2022-09-12 | 33.25 | 33.25 | 33.25 | 33.25 | 33,183 |
| 2022-09-09 | 33.25 | 33.25 | 32.25 | 33.25 | 473,109 |
| 2022-09-08 | 33.75 | 34.00 | 33.25 | 33.25 | 808,559 |
| 2022-09-07 | 34.00 | 34.00 | 33.25 | 33.75 | 628,357 |
| 2022-09-06 | 31.60 | 34.25 | 31.60 | 34.00 | 407,403 |
| 2022-09-05 | 32.75 | 32.75 | 32.25 | 32.50 | 229,596 |
| 2022-09-02 | 32.50 | 34.00 | 33.00 | 33.00 | 636,502 |
| 2022-09-01 | 34.25 | 34.25 | 32.25 | 32.75 | 1,173,545 |
| 2022-08-31 | 36.25 | 36.25 | 33.50 | 34.25 | 623,092 |
| 2022-08-30 | 37.00 | 37.00 | 36.25 | 36.25 | 100,508 |
| 2022-08-29 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
| 2022-08-26 | 37.25 | 37.25 | 37.00 | 37.00 | 44,098 |
| 2022-08-25 | 37.25 | 37.25 | 37.25 | 37.25 | 30,403 |
| 2022-08-24 | 37.50 | 37.50 | 36.50 | 37.25 | 164,083 |
| 2022-08-23 | 36.50 | 37.50 | 37.50 | 37.50 | 268,338 |
| 2022-08-22 | 37.25 | 36.20 | 36.20 | 36.50 | 273,550 |
| 2022-08-19 | 37.00 | 38.25 | 37.00 | 37.25 | 188,237 |
| 2022-08-18 | 39.25 | 38.00 | 38.00 | 38.00 | 231,042 |
| 2022-08-17 | 41.25 | 41.25 | 39.50 | 39.50 | 622,434 |
| 2022-08-16 | 40.00 | 41.00 | 40.75 | 40.75 | 1,153,237 |
| 2022-08-15 | 37.25 | 40.00 | 39.25 | 40.00 | 2,111,950 |
| 2022-08-12 | 37.00 | 37.25 | 37.00 | 37.00 | 43,593 |
| 2022-08-11 | 35.75 | 37.10 | 37.00 | 37.10 | 317,725 |
| 2022-08-10 | 33.50 | 37.00 | 34.00 | 35.75 | 930,431 |
| 2022-08-09 | 31.75 | 34.00 | 33.50 | 33.50 | 310,868 |
| 2022-08-08 | 31.75 | 32.00 | 32.00 | 32.00 | 35,168 |
| 2022-08-05 | 33.00 | 33.00 | 31.75 | 31.75 | 134,145 |
| 2022-08-04 | 33.00 | 33.00 | 33.00 | 33.00 | 108,895 |
| 2022-08-03 | 33.00 | 33.00 | 33.00 | 33.00 | 205,585 |
| 2022-08-02 | 33.00 | 33.00 | 33.00 | 33.00 | 229,795 |
| 2022-08-01 | 32.25 | 33.00 | 32.00 | 33.00 | 295,968 |
| 2022-07-29 | 32.75 | 33.00 | 32.50 | 33.00 | 475,333 |
| 2022-07-28 | 32.00 | 32.80 | 32.80 | 32.80 | 416,332 |
| 2022-07-27 | 30.50 | 33.00 | 32.50 | 32.50 | 1,207,801 |
| 2022-07-26 | 31.00 | 31.00 | 29.50 | 30.00 | 334,402 |
| 2022-07-25 | 31.00 | 31.00 | 31.00 | 31.00 | 146,262 |
| 2022-07-22 | 30.00 | 31.00 | 31.00 | 31.00 | 308,532 |
| 2022-07-21 | 30.25 | 30.00 | 30.00 | 30.00 | 223,560 |
| 2022-07-20 | 30.00 | 30.00 | 30.00 | 30.00 | 136,930 |
| 2022-07-19 | 29.75 | 30.00 | 30.00 | 30.00 | 251,054 |
| 2022-07-18 | 28.50 | 29.75 | 28.50 | 29.75 | 64,903 |
| 2022-07-15 | 30.00 | 30.00 | 28.50 | 28.50 | 309,733 |
| 2022-07-14 | 30.00 | 30.00 | 29.75 | 30.00 | 115,802 |
| 2022-07-13 | 29.50 | 30.00 | 29.50 | 30.00 | 58,022 |
| 2022-07-12 | 29.25 | 29.50 | 29.25 | 29.50 | 275,169 |
| 2022-07-11 | 31.25 | 31.25 | 29.25 | 29.25 | 461,647 |
| 2022-07-08 | 31.25 | 31.25 | 31.25 | 31.25 | 131,563 |
| 2022-07-07 | 30.00 | 31.25 | 30.00 | 31.25 | 296,349 |
| 2022-07-06 | 29.75 | 30.00 | 29.75 | 30.00 | 70,010 |
| 2022-07-05 | 29.75 | 29.75 | 29.75 | 29.75 | 79,843 |
| 2022-07-04 | 29.75 | 29.75 | 29.75 | 29.75 | 648,882 |
| 2022-07-01 | 29.75 | 29.75 | 29.75 | 29.75 | 46,915 |
| 2022-06-30 | 29.50 | 29.75 | 29.00 | 29.75 | 104,123 |
| 2022-06-29 | 29.75 | 29.00 | 29.00 | 29.00 | 17,182 |
| 2022-06-28 | 29.25 | 30.00 | 29.25 | 29.75 | 62,114 |
| 2022-06-27 | 29.25 | 30.00 | 29.80 | 29.80 | 193,238 |
| 2022-06-24 | 29.25 | 30.00 | 30.00 | 29.25 | 21,439 |
| 2022-06-23 | 29.50 | 29.75 | 29.25 | 29.25 | 270,815 |
| 2022-06-22 | 28.25 | 29.50 | 28.25 | 29.50 | 123,040 |
| 2022-06-21 | 28.00 | 28.25 | 28.00 | 28.25 | 360,419 |
| 2022-06-20 | 27.50 | 28.80 | 28.00 | 28.80 | 380,589 |
| 2022-06-17 | 26.10 | 27.50 | 26.10 | 27.50 | 204,843 |
| 2022-06-16 | 30.00 | 26.70 | 26.70 | 26.70 | 1,684,406 |
| 2022-06-15 | 30.50 | 29.90 | 29.90 | 30.00 | 170,570 |
| 2022-06-14 | 30.75 | 31.00 | 29.50 | 31.00 | 1,131,877 |
| 2022-06-13 | 30.75 | 30.75 | 30.50 | 30.50 | 156,732 |
| 2022-06-10 | 30.75 | 31.30 | 31.00 | 31.00 | 351,325 |
| 2022-06-09 | 30.75 | 30.75 | 30.50 | 30.75 | 2,686,081 |
| 2022-06-08 | 31.75 | 31.50 | 30.50 | 30.75 | 273,043 |
| 2022-06-07 | 31.75 | 31.75 | 31.75 | 31.75 | 809,854 |
| 2022-06-06 | 32.25 | 32.00 | 32.00 | 31.75 | 157,651 |
| 2022-06-03 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2022-06-02 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2022-06-01 | 31.75 | 32.50 | 32.00 | 32.00 | 89,665 |
| 2022-05-31 | 32.25 | 32.25 | 31.75 | 31.75 | 35,461 |
| 2022-05-30 | 29.75 | 32.25 | 31.00 | 32.25 | 454,413 |
| 2022-05-27 | 30.00 | 31.00 | 29.75 | 29.75 | 930,541 |
| 2022-05-26 | 30.00 | 30.00 | 30.00 | 30.00 | 54,020 |
| 2022-05-25 | 30.50 | 30.50 | 29.50 | 30.00 | 796,503 |
| 2022-05-24 | 31.00 | 31.00 | 30.75 | 30.75 | 230,090 |
| 2022-05-23 | 31.00 | 31.00 | 31.00 | 31.00 | 65,057 |
| 2022-05-20 | 31.25 | 32.00 | 31.00 | 31.00 | 108,654 |
| 2022-05-19 | 30.75 | 31.25 | 30.50 | 31.25 | 129,543 |
| 2022-05-18 | 31.00 | 31.00 | 30.75 | 30.75 | 265,580 |
| 2022-05-17 | 30.50 | 31.75 | 30.50 | 31.00 | 150,219 |
| 2022-05-16 | 29.75 | 30.50 | 29.75 | 30.50 | 239,354 |
| 2022-05-13 | 30.25 | 30.25 | 29.75 | 29.75 | 247,901 |
| 2022-05-12 | 30.25 | 30.25 | 30.25 | 30.25 | 1,264,836 |
| 2022-05-11 | 30.00 | 30.75 | 30.00 | 30.25 | 372,387 |
| 2022-05-10 | 29.50 | 30.50 | 29.50 | 29.75 | 350,835 |
| 2022-05-09 | 30.50 | 30.75 | 28.75 | 29.50 | 2,417,878 |
| 2022-05-06 | 32.50 | 32.50 | 30.50 | 30.50 | 259,473 |
| 2022-05-05 | 32.75 | 33.25 | 32.50 | 32.50 | 254,337 |
| 2022-05-04 | 32.75 | 33.00 | 32.50 | 32.75 | 396,416 |
| 2022-05-03 | 35.00 | 35.00 | 33.00 | 33.00 | 488,978 |
| 2022-05-02 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
| 2022-04-29 | 35.00 | 35.00 | 35.00 | 35.00 | 50,039 |
| 2022-04-28 | 34.00 | 36.00 | 33.10 | 33.10 | 503,818 |
| 2022-04-27 | 32.00 | 34.50 | 32.00 | 34.00 | 222,304 |
| 2022-04-26 | 33.75 | 33.20 | 33.20 | 32.75 | 130,335 |
| 2022-04-25 | 32.75 | 33.75 | 32.75 | 33.75 | 246,315 |
| 2022-04-22 | 33.00 | 33.50 | 33.00 | 33.50 | 130,040 |
| 2022-04-21 | 33.50 | 33.50 | 33.00 | 33.00 | 191,085 |
| 2022-04-20 | 33.00 | 33.50 | 33.00 | 33.50 | 380,460 |
| 2022-04-19 | 34.00 | 33.00 | 33.00 | 33.00 | 226,583 |
| 2022-04-18 | 35.20 | 35.20 | 35.20 | 35.20 | 0 |
| 2022-04-15 | 35.20 | 35.20 | 35.20 | 35.20 | 0 |
| 2022-04-14 | 33.25 | 35.20 | 35.20 | 35.20 | 265,587 |
| 2022-04-13 | 33.50 | 33.50 | 33.50 | 33.50 | 206,483 |
| 2022-04-12 | 33.50 | 33.50 | 33.50 | 33.50 | 174,867 |
| 2022-04-11 | 33.50 | 34.50 | 33.00 | 33.50 | 970,606 |
| 2022-04-08 | 34.00 | 33.00 | 32.10 | 32.50 | 566,240 |
| 2022-04-07 | 34.75 | 34.75 | 34.00 | 34.00 | 274,289 |
| 2022-04-06 | 35.25 | 36.50 | 34.75 | 34.75 | 577,179 |
| 2022-04-05 | 34.50 | 35.80 | 35.80 | 35.80 | 557,174 |
| 2022-04-04 | 38.50 | 38.50 | 34.10 | 34.10 | 2,242,552 |
| 2022-04-01 | 41.00 | 41.50 | 39.25 | 40.25 | 1,154,803 |
| 2022-03-31 | 37.00 | 41.50 | 37.75 | 41.25 | 2,273,051 |
| 2022-03-30 | 33.25 | 37.50 | 36.25 | 37.00 | 1,859,993 |
| 2022-03-29 | 29.50 | 33.00 | 29.00 | 33.00 | 3,752,349 |
| 2022-03-28 | 27.75 | 28.40 | 28.40 | 28.40 | 1,096,460 |
| 2022-03-25 | 27.75 | 27.75 | 27.75 | 27.75 | 332,174 |
| 2022-03-24 | 27.50 | 27.75 | 27.50 | 27.75 | 540,696 |
| 2022-03-23 | 27.25 | 27.50 | 27.25 | 27.50 | 615,800 |
| 2022-03-22 | 28.00 | 28.25 | 27.25 | 27.25 | 506,489 |
| 2022-03-21 | 26.50 | 28.00 | 26.50 | 28.00 | 1,197,336 |
| 2022-03-18 | 27.00 | 26.80 | 26.50 | 26.50 | 4,739,885 |
| 2022-03-17 | 27.00 | 27.00 | 27.00 | 27.00 | 402,286 |
| 2022-03-16 | 26.75 | 27.50 | 27.00 | 27.50 | 1,509,168 |
| 2022-03-15 | 27.75 | 27.00 | 27.00 | 27.00 | 589,832 |
| 2022-03-14 | 27.50 | 28.00 | 28.00 | 28.00 | 4,362,915 |
| 2022-03-11 | 25.50 | 26.00 | 25.50 | 25.50 | 527,707 |
| 2022-03-10 | 25.75 | 25.50 | 25.50 | 25.50 | 249,691 |
| 2022-03-09 | 25.50 | 26.00 | 25.50 | 25.75 | 4,508,666 |
| 2022-03-08 | 25.50 | 25.50 | 25.50 | 25.50 | 486,385 |
| 2022-03-07 | 26.25 | 27.00 | 26.00 | 25.50 | 1,509,336 |
| 2022-03-04 | 29.30 | 29.30 | 24.50 | 26.50 | 1,209,324 |
| 2022-03-03 | 31.00 | 31.00 | 28.25 | 28.50 | 305,652 |
| 2022-03-02 | 32.00 | 31.50 | 29.75 | 31.50 | 469,666 |
| 2022-03-01 | 34.25 | 34.25 | 32.00 | 32.00 | 278,267 |
| 2022-02-28 | 34.25 | 34.25 | 34.25 | 34.25 | 45,791 |
| 2022-02-25 | 33.25 | 34.00 | 34.00 | 34.25 | 453,264 |
| 2022-02-24 | 33.50 | 34.00 | 32.50 | 32.75 | 532,084 |
| 2022-02-23 | 34.25 | 36.25 | 34.25 | 35.75 | 5,676,652 |
| 2022-02-22 | 34.25 | 34.25 | 34.25 | 34.25 | 359,063 |
| 2022-02-21 | 34.25 | 34.25 | 34.25 | 34.25 | 314,791 |
| 2022-02-18 | 34.25 | 34.00 | 34.00 | 34.25 | 865,493 |
| 2022-02-17 | 34.50 | 34.50 | 34.25 | 34.25 | 387,001 |
| 2022-02-16 | 35.20 | 35.25 | 34.50 | 34.50 | 559,494 |
| 2022-02-15 | 36.00 | 36.25 | 35.00 | 35.00 | 561,436 |
| 2022-02-14 | 35.50 | 36.00 | 36.00 | 36.00 | 368,295 |
| 2022-02-11 | 36.00 | 36.00 | 35.50 | 35.50 | 96,200 |
| 2022-02-10 | 35.75 | 36.75 | 35.25 | 36.25 | 406,472 |
| 2022-02-09 | 32.50 | 36.00 | 32.50 | 36.00 | 903,822 |
| 2022-02-08 | 32.50 | 32.50 | 32.25 | 32.80 | 649,110 |
| 2022-02-07 | 33.50 | 33.50 | 32.80 | 32.80 | 885,880 |
| 2022-02-04 | 33.50 | 33.50 | 33.50 | 33.50 | 168,398 |
| 2022-02-03 | 32.75 | 34.00 | 33.00 | 33.75 | 747,784 |
| 2022-02-02 | 34.50 | 34.50 | 32.50 | 32.75 | 1,046,131 |
| 2022-02-01 | 35.00 | 35.00 | 34.00 | 35.00 | 2,215,997 |
| 2022-01-31 | 37.75 | 39.25 | 37.75 | 39.00 | 502,626 |
| 2022-01-28 | 40.50 | 40.50 | 37.75 | 37.75 | 259,498 |
| 2022-01-27 | 37.25 | 39.75 | 37.00 | 39.75 | 454,481 |
| 2022-01-26 | 36.00 | 39.00 | 36.00 | 38.25 | 438,343 |
| 2022-01-25 | 36.00 | 36.00 | 36.00 | 36.00 | 187,750 |
| 2022-01-24 | 41.00 | 41.00 | 35.00 | 35.00 | 1,203,881 |
| 2022-01-21 | 41.00 | 41.00 | 40.00 | 40.00 | 2,242,514 |
| 2022-01-20 | 40.75 | 40.75 | 40.75 | 40.75 | 565,875 |
| 2022-01-19 | 41.00 | 42.25 | 41.00 | 41.00 | 560,885 |
| 2022-01-18 | 43.00 | 43.00 | 41.75 | 41.75 | 225,229 |
| 2022-01-17 | 41.75 | 43.00 | 42.70 | 43.00 | 783,487 |
| 2022-01-14 | 41.25 | 42.00 | 41.25 | 41.50 | 370,178 |
| 2022-01-13 | 42.00 | 42.00 | 42.00 | 42.00 | 240,534 |
| 2022-01-12 | 41.25 | 42.00 | 41.00 | 42.00 | 147,141 |
| 2022-01-11 | 42.00 | 41.50 | 41.50 | 41.50 | 232,451 |
| 2022-01-10 | 40.00 | 43.25 | 40.00 | 42.00 | 375,960 |
| 2022-01-07 | 39.00 | 40.50 | 40.50 | 40.50 | 566,187 |
| 2022-01-06 | 38.75 | 39.75 | 36.75 | 39.25 | 1,073,043 |
| 2022-01-05 | 36.75 | 38.50 | 38.50 | 38.50 | 706,437 |
| 2022-01-04 | 37.50 | 39.00 | 36.75 | 36.75 | 454,758 |
| 2022-01-03 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
| 2021-12-31 | 38.00 | 38.50 | 37.50 | 38.50 | 534,384 |
| 2021-12-30 | 37.75 | 41.25 | 37.75 | 38.00 | 1,202,806 |
| 2021-12-29 | 38.25 | 38.25 | 37.25 | 37.75 | 366,537 |
| 2021-12-28 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
| 2021-12-27 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
| 2021-12-24 | 36.50 | 38.60 | 38.50 | 38.50 | 195,759 |
| 2021-12-23 | 35.50 | 39.25 | 36.50 | 36.50 | 1,137,213 |
| 2021-12-22 | 36.00 | 36.50 | 36.50 | 35.50 | 641,716 |
| 2021-12-21 | 35.75 | 36.25 | 34.60 | 36.00 | 377,029 |
| 2021-12-20 | 36.25 | 35.10 | 35.10 | 35.10 | 432,077 |
| 2021-12-17 | 37.00 | 36.75 | 36.00 | 36.75 | 387,466 |
| 2021-12-16 | 35.50 | 37.00 | 37.00 | 37.00 | 664,826 |
| 2021-12-15 | 36.00 | 36.00 | 35.50 | 36.00 | 821,429 |
| 2021-12-14 | 38.50 | 37.25 | 35.50 | 37.00 | 611,011 |
| 2021-12-13 | 40.25 | 40.75 | 38.50 | 38.50 | 176,568 |
| 2021-12-10 | 40.50 | 41.60 | 40.00 | 41.60 | 115,879 |
| 2021-12-09 | 42.50 | 43.00 | 39.50 | 40.50 | 395,140 |
| 2021-12-08 | 39.00 | 42.50 | 38.75 | 42.50 | 633,500 |
| 2021-12-07 | 37.25 | 39.25 | 37.25 | 39.00 | 1,277,312 |
| 2021-12-06 | 39.00 | 39.00 | 37.25 | 37.25 | 621,066 |
| 2021-12-03 | 39.50 | 39.50 | 39.00 | 39.00 | 156,821 |
| 2021-12-02 | 41.00 | 41.00 | 38.50 | 39.50 | 1,564,040 |
| 2021-12-01 | 38.50 | 41.00 | 41.00 | 41.00 | 344,982 |
| 2021-11-30 | 39.00 | 39.00 | 38.60 | 38.60 | 238,082 |
| 2021-11-29 | 41.50 | 41.50 | 39.00 | 39.00 | 529,224 |
| 2021-11-26 | 40.00 | 42.00 | 37.75 | 41.50 | 687,962 |
| 2021-11-25 | 43.50 | 43.50 | 40.50 | 40.50 | 614,385 |
| 2021-11-24 | 44.00 | 43.80 | 43.00 | 43.50 | 131,043 |
| 2021-11-23 | 44.50 | 44.50 | 44.00 | 44.50 | 120,857 |
| 2021-11-22 | 43.50 | 44.00 | 44.00 | 44.00 | 157,287 |
| 2021-11-19 | 45.50 | 43.40 | 43.00 | 43.40 | 742,423 |
| 2021-11-18 | 46.50 | 47.70 | 47.00 | 47.00 | 176,615 |
| 2021-11-17 | 48.00 | 48.00 | 44.50 | 46.50 | 710,509 |
| 2021-11-16 | 49.50 | 49.50 | 47.00 | 48.00 | 377,164 |
| 2021-11-15 | 51.50 | 51.50 | 49.00 | 49.50 | 459,819 |
| 2021-11-12 | 52.00 | 52.60 | 52.60 | 52.60 | 508,673 |
| 2021-11-11 | 49.50 | 52.00 | 49.50 | 52.00 | 419,565 |
| 2021-11-10 | 52.00 | 52.00 | 49.50 | 49.50 | 442,018 |
| 2021-11-09 | 49.80 | 53.50 | 49.80 | 52.00 | 544,947 |
| 2021-11-08 | 52.50 | 50.00 | 49.60 | 49.80 | 425,431 |
| 2021-11-05 | 47.50 | 53.00 | 51.00 | 52.50 | 954,153 |
| 2021-11-04 | 47.00 | 48.00 | 48.00 | 48.00 | 678,717 |
| 2021-11-03 | 47.00 | 46.00 | 45.80 | 46.00 | 424,069 |
| 2021-11-02 | 46.50 | 47.50 | 46.50 | 47.00 | 305,641 |
| 2021-11-01 | 45.00 | 48.00 | 48.00 | 48.00 | 251,547 |
| 2021-10-29 | 47.00 | 48.30 | 44.25 | 45.00 | 1,139,964 |
| 2021-10-28 | 44.50 | 46.80 | 46.80 | 46.80 | 1,084,444 |
| 2021-10-27 | 43.00 | 44.50 | 42.50 | 43.00 | 653,786 |
| 2021-10-26 | 38.25 | 43.00 | 38.00 | 42.00 | 1,370,094 |
| 2021-10-25 | 37.25 | 38.25 | 36.75 | 38.25 | 235,583 |
| 2021-10-22 | 37.25 | 37.50 | 37.50 | 37.50 | 399,095 |
| 2021-10-21 | 36.50 | 37.50 | 37.00 | 37.00 | 563,791 |
| 2021-10-20 | 37.75 | 38.50 | 37.00 | 37.00 | 1,462,077 |
| 2021-10-19 | 40.00 | 39.50 | 37.75 | 37.75 | 1,285,449 |
| 2021-10-18 | 35.00 | 40.50 | 35.00 | 39.20 | 1,816,635 |
| 2021-10-15 | 39.00 | 38.25 | 35.00 | 35.00 | 4,463,614 |
| 2021-10-14 | 41.50 | 41.25 | 39.00 | 39.00 | 1,041,161 |
| 2021-10-13 | 43.00 | 42.00 | 41.50 | 41.50 | 1,353,367 |
| 2021-10-12 | 42.00 | 43.50 | 42.00 | 42.75 | 561,273 |
| 2021-10-11 | 43.50 | 45.50 | 42.50 | 42.50 | 1,153,142 |
| 2021-10-08 | 43.00 | 43.00 | 42.00 | 42.00 | 804,267 |
| 2021-10-07 | 41.75 | 44.25 | 42.00 | 43.10 | 1,190,347 |
| 2021-10-06 | 41.40 | 41.60 | 41.40 | 41.60 | 162,897 |
| 2021-10-05 | 42.00 | 42.75 | 41.40 | 41.40 | 470,655 |
| 2021-10-04 | 41.75 | 43.25 | 41.50 | 42.40 | 675,113 |
| 2021-10-01 | 42.20 | 43.25 | 40.50 | 41.60 | 886,004 |
| 2021-09-30 | 44.50 | 45.50 | 42.50 | 42.50 | 1,645,414 |
| 2021-09-29 | 48.00 | 44.60 | 44.60 | 44.60 | 696,786 |
| 2021-09-28 | 49.60 | 50.50 | 47.50 | 48.00 | 1,229,580 |
| 2021-09-27 | 52.50 | 51.00 | 49.00 | 50.50 | 784,714 |
| 2021-09-24 | 54.00 | 54.00 | 51.50 | 52.50 | 1,007,406 |
| 2021-09-23 | 50.00 | 54.00 | 47.50 | 54.00 | 1,714,139 |
| 2021-09-22 | 50.00 | 56.50 | 52.00 | 53.00 | 1,890,532 |
| 2021-09-21 | 51.50 | 51.50 | 50.50 | 51.50 | 57,402 |
| 2021-09-20 | 53.50 | 53.50 | 51.50 | 51.50 | 327,626 |
| 2021-09-17 | 54.00 | 54.50 | 53.50 | 53.50 | 202,728 |
| 2021-09-16 | 55.50 | 55.50 | 51.50 | 54.00 | 306,115 |
| 2021-09-15 | 53.50 | 56.60 | 56.00 | 56.00 | 585,409 |
| 2021-09-14 | 57.00 | 57.00 | 53.50 | 53.50 | 519,237 |
| 2021-09-13 | 57.00 | 57.00 | 57.00 | 57.00 | 338,822 |
| 2021-09-10 | 58.00 | 58.00 | 57.00 | 57.00 | 92,692 |
| 2021-09-09 | 59.50 | 59.50 | 55.00 | 58.00 | 1,309,723 |
| 2021-09-08 | 60.50 | 60.50 | 59.00 | 59.20 | 211,841 |
| 2021-09-07 | 62.00 | 62.00 | 61.00 | 61.00 | 172,745 |
| 2021-09-06 | 63.00 | 63.00 | 63.00 | 63.00 | 250,883 |
| 2021-09-03 | 64.00 | 64.00 | 62.50 | 63.00 | 523,595 |
| 2021-09-02 | 64.00 | 64.50 | 61.50 | 63.50 | 1,309,992 |
| 2021-09-01 | 59.50 | 62.00 | 59.00 | 62.00 | 630,198 |
| 2021-08-31 | 59.00 | 59.20 | 58.80 | 58.80 | 478,757 |
| 2021-08-30 | 59.00 | 59.00 | 59.00 | 59.00 | 0 |
| 2021-08-27 | 61.00 | 62.00 | 58.50 | 59.00 | 513,758 |
| 2021-08-26 | 61.00 | 62.00 | 62.00 | 62.00 | 151,000 |
| 2021-08-25 | 63.00 | 63.00 | 59.00 | 61.00 | 453,954 |
| 2021-08-24 | 62.00 | 63.00 | 62.00 | 63.00 | 949,207 |
| 2021-08-23 | 61.50 | 61.00 | 61.00 | 61.00 | 148,723 |
| 2021-08-20 | 59.50 | 62.60 | 60.00 | 62.60 | 370,848 |
| 2021-08-19 | 62.00 | 60.60 | 58.00 | 58.00 | 757,414 |
| 2021-08-18 | 59.20 | 61.60 | 59.20 | 61.60 | 279,844 |
| 2021-08-17 | 61.50 | 60.00 | 59.20 | 59.00 | 839,797 |
| 2021-08-16 | 55.50 | 62.00 | 56.20 | 62.00 | 1,330,399 |
| 2021-08-13 | 55.50 | 55.50 | 55.50 | 55.50 | 1,022,811 |
| 2021-08-12 | 55.50 | 56.00 | 55.50 | 55.50 | 707,033 |
| 2021-08-11 | 55.50 | 56.80 | 55.50 | 55.50 | 1,715,226 |
| 2021-08-10 | 54.00 | 55.50 | 54.00 | 55.00 | 1,216,356 |
| 2021-08-09 | 52.00 | 54.60 | 53.20 | 54.60 | 1,721,243 |
| 2021-08-06 | 50.50 | 51.00 | 50.50 | 51.00 | 50,142 |
| 2021-08-05 | 50.50 | 52.50 | 50.50 | 50.50 | 284,581 |
| 2021-08-04 | 50.50 | 53.00 | 50.50 | 50.50 | 349,208 |
| 2021-08-03 | 50.50 | 50.50 | 50.50 | 50.50 | 266,757 |
| 2021-08-02 | 51.00 | 51.00 | 51.00 | 50.50 | 78,677 |
| 2021-07-30 | 53.00 | 51.00 | 50.00 | 51.00 | 386,313 |
| 2021-07-29 | 53.00 | 52.00 | 52.00 | 53.00 | 100,621 |
| 2021-07-28 | 55.00 | 53.50 | 52.00 | 53.00 | 284,507 |
| 2021-07-27 | 55.00 | 55.00 | 55.00 | 55.00 | 471,261 |
| 2021-07-26 | 56.00 | 56.50 | 54.60 | 55.00 | 3,102,575 |
| 2021-07-23 | 54.50 | 54.50 | 54.50 | 54.50 | 237,904 |
| 2021-07-22 | 54.50 | 54.50 | 54.50 | 54.50 | 73,634 |
| 2021-07-21 | 54.50 | 54.50 | 54.50 | 54.50 | 1,309,591 |
| 2021-07-20 | 55.00 | 55.00 | 55.00 | 55.00 | 447,795 |
| 2021-07-19 | 55.00 | 55.50 | 55.40 | 55.50 | 2,204,486 |
| 2021-07-16 | 53.00 | 56.00 | 55.40 | 55.40 | 1,555,164 |
| 2021-07-15 | 52.50 | 52.80 | 52.80 | 52.80 | 460,601 |
| 2021-07-14 | 50.00 | 53.50 | 49.50 | 52.50 | 1,444,425 |
| 2021-07-13 | 51.50 | 51.50 | 49.50 | 50.00 | 955,631 |
| 2021-07-12 | 50.00 | 52.20 | 51.50 | 51.50 | 336,860 |
| 2021-07-09 | 51.00 | 50.00 | 49.50 | 50.00 | 214,847 |
| 2021-07-08 | 54.00 | 54.50 | 50.00 | 51.00 | 729,676 |
| 2021-07-07 | 54.00 | 54.00 | 54.00 | 54.00 | 81,413 |
| 2021-07-06 | 54.00 | 54.00 | 54.00 | 54.00 | 125,388 |
| 2021-07-05 | 55.50 | 54.60 | 54.00 | 54.00 | 127,633 |
| 2021-07-02 | 53.00 | 56.60 | 55.50 | 56.60 | 731,039 |
| 2021-07-01 | 51.00 | 54.20 | 51.00 | 54.20 | 851,667 |
| 2021-06-30 | 51.00 | 51.00 | 50.00 | 51.00 | 56,601 |
| 2021-06-29 | 51.00 | 51.00 | 51.00 | 51.00 | 56,020 |
| 2021-06-28 | 49.70 | 51.00 | 51.00 | 51.00 | 276,955 |
| 2021-06-25 | 49.20 | 49.70 | 48.00 | 49.70 | 143,042 |
| 2021-06-24 | 49.50 | 49.50 | 48.75 | 49.20 | 267,178 |
| 2021-06-23 | 51.00 | 51.00 | 49.50 | 49.50 | 129,093 |
| 2021-06-22 | 52.50 | 52.50 | 51.00 | 51.00 | 120,347 |
| 2021-06-21 | 53.50 | 53.50 | 52.50 | 52.50 | 98,206 |
| 2021-06-18 | 56.00 | 56.00 | 53.50 | 53.50 | 199,619 |
| 2021-06-17 | 53.50 | 55.00 | 55.00 | 55.00 | 497,939 |
| 2021-06-16 | 53.70 | 53.70 | 53.50 | 53.50 | 128,151 |
| 2021-06-15 | 54.00 | 54.00 | 54.00 | 54.00 | 208,847 |
| 2021-06-14 | 55.00 | 55.00 | 55.00 | 55.00 | 1,099,733 |
| 2021-06-11 | 52.00 | 55.00 | 52.00 | 55.00 | 341,852 |
| 2021-06-10 | 55.00 | 53.50 | 52.00 | 52.00 | 413,803 |
| 2021-06-09 | 55.00 | 55.00 | 54.00 | 55.00 | 670,919 |
| 2021-06-08 | 51.50 | 55.50 | 53.00 | 55.00 | 729,753 |
| 2021-06-07 | 47.50 | 52.00 | 47.50 | 51.50 | 690,990 |
| 2021-06-04 | 47.50 | 47.50 | 47.50 | 47.50 | 241,959 |
| 2021-06-03 | 48.00 | 48.00 | 48.00 | 48.00 | 532,870 |
| 2021-06-02 | 48.50 | 48.50 | 47.50 | 48.00 | 507,247 |
| 2021-06-01 | 47.50 | 48.25 | 47.50 | 48.25 | 424,823 |
| 2021-05-28 | 45.75 | 48.50 | 48.50 | 48.50 | 944,984 |
| 2021-05-27 | 48.00 | 46.00 | 45.70 | 45.70 | 4,148,109 |
| 2021-05-26 | 52.10 | 52.10 | 48.75 | 49.70 | 744,434 |
| 2021-05-25 | 49.00 | 52.30 | 49.00 | 52.10 | 566,341 |
| 2021-05-24 | 47.50 | 49.00 | 49.00 | 49.00 | 317,973 |
| 2021-05-21 | 48.20 | 48.00 | 47.20 | 47.20 | 1,920,459 |
| 2021-05-20 | 48.50 | 48.50 | 48.20 | 48.20 | 204,989 |
| 2021-05-19 | 50.00 | 50.00 | 48.50 | 48.50 | 159,687 |
| 2021-05-18 | 51.00 | 51.00 | 48.50 | 50.00 | 554,703 |
| 2021-05-17 | 52.00 | 52.00 | 51.00 | 51.50 | 238,675 |
| 2021-05-14 | 49.30 | 53.00 | 49.10 | 52.00 | 542,083 |
| 2021-05-13 | 51.70 | 49.90 | 49.90 | 49.90 | 547,161 |
| 2021-05-12 | 50.25 | 52.00 | 50.00 | 51.70 | 290,373 |
| 2021-05-11 | 50.50 | 50.25 | 48.25 | 49.50 | 443,937 |
| 2021-05-10 | 48.50 | 55.00 | 50.80 | 51.10 | 4,484,285 |
| 2021-05-07 | 51.00 | 50.00 | 48.50 | 48.50 | 1,068,720 |
| 2021-05-06 | 51.50 | 51.50 | 50.50 | 50.50 | 580,678 |
| 2021-05-05 | 48.50 | 51.50 | 48.50 | 51.50 | 1,710,920 |
| 2021-05-04 | 54.00 | 54.00 | 48.60 | 48.60 | 1,943,735 |
| 2021-04-30 | 51.80 | 52.00 | 50.30 | 51.50 | 3,637,088 |
| 2021-04-29 | 57.60 | 57.60 | 54.60 | 54.60 | 367,770 |
| 2021-04-28 | 56.10 | 56.00 | 54.80 | 54.80 | 2,525,982 |
| 2021-04-27 | 59.00 | 61.00 | 55.20 | 56.00 | 7,107,388 |
| 2021-04-26 | 59.00 | 64.00 | 59.40 | 64.00 | 1,969,352 |
| 2021-04-23 | 58.00 | 59.00 | 57.50 | 58.00 | 1,332,018 |
| 2021-04-22 | 59.50 | 58.00 | 58.00 | 58.00 | 623,119 |
| 2021-04-21 | 63.00 | 62.00 | 58.40 | 59.50 | 1,885,949 |
| 2021-04-20 | 67.00 | 64.00 | 61.40 | 61.40 | 1,347,709 |
| 2021-04-19 | 67.50 | 67.00 | 67.00 | 67.00 | 273,887 |
| 2021-04-16 | 65.70 | 69.00 | 66.40 | 67.00 | 1,353,288 |
| 2021-04-15 | 66.00 | 66.00 | 65.20 | 66.00 | 726,035 |
| 2021-04-14 | 66.50 | 67.00 | 66.40 | 66.40 | 1,775,254 |
| 2021-04-13 | 66.00 | 68.00 | 67.40 | 67.40 | 1,144,113 |
| 2021-04-12 | 64.00 | 67.50 | 65.50 | 66.40 | 1,676,100 |
| 2021-04-09 | 63.30 | 63.80 | 63.80 | 63.80 | 998,552 |
| 2021-04-08 | 61.80 | 63.80 | 58.00 | 63.80 | 2,033,777 |
| 2021-04-07 | 56.00 | 62.10 | 55.00 | 61.00 | 3,621,791 |
| 2021-04-06 | 55.00 | 60.50 | 54.50 | 56.20 | 6,765,605 |
| 2021-04-01 | 49.50 | 52.00 | 52.00 | 52.00 | 668,999 |
| 2021-03-31 | 47.00 | 49.90 | 49.50 | 49.50 | 321,538 |
| 2021-03-30 | 50.00 | 50.00 | 46.50 | 47.00 | 1,140,583 |
| 2021-03-29 | 50.80 | 50.50 | 49.50 | 50.50 | 411,465 |
| 2021-03-26 | 52.50 | 50.00 | 50.00 | 50.00 | 643,200 |
| 2021-03-25 | 54.10 | 52.50 | 51.50 | 52.00 | 879,250 |
| 2021-03-24 | 55.50 | 54.60 | 52.00 | 54.20 | 3,317,685 |
| 2021-03-23 | 59.50 | 58.50 | 54.10 | 54.90 | 1,323,141 |
| 2021-03-22 | 51.50 | 59.00 | 55.00 | 59.00 | 4,995,003 |
| 2021-03-19 | 46.75 | 51.50 | 47.00 | 51.50 | 13,513,860 |
| 2021-03-18 | 49.50 | 48.25 | 46.00 | 46.00 | 26,093,204 |
| 2021-03-17 | 50.70 | 54.00 | 50.80 | 53.50 | 1,436,375 |
| 2021-03-16 | 46.50 | 50.00 | 49.00 | 50.00 | 1,310,539 |
| 2021-03-15 | 46.00 | 46.00 | 46.00 | 46.00 | 335,881 |
| 2021-03-12 | 44.00 | 46.50 | 44.50 | 45.50 | 736,991 |
| 2021-03-11 | 45.50 | 45.50 | 44.00 | 44.00 | 221,853 |
| 2021-03-10 | 44.00 | 46.00 | 45.00 | 45.50 | 910,941 |
| 2021-03-09 | 41.50 | 44.50 | 43.50 | 44.00 | 981,619 |
| 2021-03-08 | 43.50 | 43.50 | 41.50 | 41.50 | 437,833 |
| 2021-03-05 | 44.50 | 44.50 | 43.50 | 43.50 | 427,996 |
| 2021-03-04 | 44.25 | 44.00 | 42.00 | 44.00 | 448,565 |
| 2021-03-03 | 44.00 | 46.75 | 43.00 | 44.00 | 1,295,955 |
| 2021-03-02 | 41.00 | 43.75 | 42.00 | 43.75 | 1,382,976 |
| 2021-03-01 | 35.00 | 43.50 | 38.00 | 40.20 | 3,118,762 |
| 2021-02-26 | 35.75 | 35.75 | 34.50 | 35.00 | 240,250 |
| 2021-02-25 | 33.00 | 36.00 | 33.00 | 36.00 | 478,281 |
| 2021-02-24 | 33.25 | 33.25 | 32.75 | 32.75 | 338,295 |
| 2021-02-23 | 34.00 | 34.00 | 33.00 | 33.00 | 555,179 |
| 2021-02-22 | 35.50 | 35.20 | 34.50 | 34.50 | 1,001,846 |
| 2021-02-19 | 35.50 | 35.50 | 35.50 | 35.50 | 309,933 |
| 2021-02-18 | 36.00 | 36.00 | 35.00 | 35.50 | 755,397 |
| 2021-02-17 | 35.50 | 35.50 | 35.50 | 35.50 | 192,996 |
| 2021-02-16 | 35.50 | 35.25 | 34.75 | 35.00 | 1,324,066 |
| 2021-02-15 | 35.25 | 35.10 | 34.75 | 35.00 | 666,091 |
| 2021-02-12 | 34.75 | 35.25 | 34.75 | 35.25 | 284,394 |
| 2021-02-11 | 34.75 | 34.75 | 34.75 | 34.75 | 98,601 |
| 2021-02-10 | 35.00 | 35.00 | 34.75 | 34.75 | 200,082 |
| 2021-02-09 | 34.50 | 35.00 | 34.50 | 35.00 | 173,415 |
| 2021-02-08 | 36.25 | 36.00 | 35.25 | 35.25 | 311,212 |
| 2021-02-05 | 39.00 | 36.50 | 36.50 | 36.50 | 389,145 |
| 2021-02-04 | 37.20 | 38.00 | 36.50 | 38.00 | 873,178 |
| 2021-02-03 | 34.75 | 37.00 | 37.00 | 37.00 | 1,570,441 |
| 2021-02-02 | 33.75 | 34.75 | 33.75 | 34.75 | 696,021 |
| 2021-02-01 | 36.00 | 36.00 | 33.60 | 34.40 | 431,154 |
| 2021-01-29 | 34.75 | 34.75 | 34.25 | 34.25 | 450,033 |
| 2021-01-28 | 34.50 | 35.25 | 33.75 | 35.25 | 5,330,755 |
| 2021-01-27 | 33.00 | 34.60 | 34.60 | 34.60 | 5,488,049 |
| 2021-01-26 | 36.50 | 36.75 | 33.00 | 33.00 | 1,363,836 |
| 2021-01-25 | 34.00 | 35.50 | 35.50 | 35.50 | 574,619 |
| 2021-01-22 | 33.50 | 34.25 | 33.50 | 34.00 | 182,569 |
| 2021-01-21 | 36.00 | 36.00 | 33.50 | 33.50 | 683,249 |
| 2021-01-20 | 35.75 | 35.75 | 34.50 | 34.50 | 742,731 |
| 2021-01-19 | 33.50 | 35.30 | 33.50 | 35.30 | 359,064 |
| 2021-01-18 | 34.25 | 33.90 | 33.00 | 33.10 | 482,055 |
| 2021-01-15 | 34.50 | 34.50 | 34.25 | 34.25 | 314,758 |
| 2021-01-14 | 34.50 | 35.50 | 34.50 | 34.50 | 586,407 |
| 2021-01-13 | 34.75 | 35.00 | 34.20 | 34.50 | 605,502 |
| 2021-01-12 | 34.75 | 34.75 | 34.75 | 34.75 | 492,082 |
| 2021-01-11 | 36.00 | 37.00 | 34.50 | 34.50 | 2,639,974 |
| 2021-01-08 | 36.50 | 35.20 | 35.20 | 35.20 | 881,419 |
| 2021-01-07 | 34.50 | 37.50 | 36.50 | 36.75 | 1,431,230 |
| 2021-01-06 | 35.00 | 35.00 | 35.00 | 35.00 | 508,872 |
| 2021-01-05 | 34.50 | 35.00 | 35.00 | 35.00 | 302,134 |
| 2021-01-04 | 33.00 | 34.50 | 32.50 | 34.25 | 548,164 |
| 2020-12-31 | 32.50 | 32.50 | 32.25 | 32.50 | 342,432 |
| 2020-12-30 | 34.25 | 34.25 | 32.50 | 32.50 | 433,581 |
| 2020-12-29 | 34.00 | 34.25 | 33.50 | 34.25 | 279,541 |
| 2020-12-24 | 32.00 | 33.50 | 32.00 | 33.50 | 187,343 |
| 2020-12-23 | 32.00 | 33.20 | 32.00 | 32.00 | 210,925 |
| 2020-12-22 | 30.00 | 33.00 | 30.00 | 33.00 | 550,823 |
| 2020-12-21 | 29.25 | 30.50 | 30.00 | 30.00 | 1,174,049 |
| 2020-12-18 | 28.00 | 28.60 | 28.50 | 28.60 | 1,910,589 |
| 2020-12-17 | 34.50 | 33.50 | 27.80 | 27.80 | 7,005,974 |
| 2020-12-16 | 34.50 | 35.00 | 34.70 | 34.50 | 428,591 |
| 2020-12-15 | 35.00 | 35.00 | 33.75 | 34.50 | 369,173 |
| 2020-12-14 | 35.00 | 34.00 | 34.00 | 34.00 | 315,571 |
| 2020-12-11 | 39.00 | 39.00 | 34.50 | 34.50 | 479,923 |
| 2020-12-10 | 35.00 | 39.00 | 37.00 | 39.00 | 987,210 |
| 2020-12-09 | 33.50 | 33.50 | 33.00 | 33.50 | 239,846 |
| 2020-12-08 | 33.50 | 33.00 | 33.00 | 33.00 | 313,980 |
| 2020-12-07 | 35.00 | 33.00 | 33.00 | 33.00 | 269,984 |
| 2020-12-04 | 30.80 | 33.00 | 30.25 | 33.00 | 909,113 |
| 2020-12-03 | 35.50 | 33.50 | 31.80 | 31.80 | 488,952 |
| 2020-12-02 | 35.50 | 36.00 | 35.00 | 35.00 | 287,545 |
| 2020-12-01 | 39.50 | 36.00 | 35.00 | 36.00 | 979,043 |
| 2020-11-30 | 40.75 | 39.00 | 39.00 | 39.00 | 333,790 |
| 2020-11-27 | 44.75 | 44.75 | 40.75 | 40.75 | 453,925 |
| 2020-11-26 | 45.25 | 45.00 | 45.00 | 45.00 | 307,788 |
| 2020-11-25 | 47.00 | 45.00 | 45.00 | 45.00 | 931,583 |
| 2020-11-24 | 45.50 | 47.00 | 46.50 | 46.50 | 334,037 |
| 2020-11-23 | 45.00 | 47.50 | 45.50 | 45.50 | 1,423,230 |
| 2020-11-20 | 38.75 | 44.00 | 40.75 | 44.00 | 4,573,655 |
| 2020-11-19 | 34.00 | 39.50 | 33.50 | 39.50 | 901,658 |
| 2020-11-18 | 33.00 | 33.50 | 33.00 | 33.50 | 101,448 |
| 2020-11-17 | 33.00 | 33.00 | 32.00 | 33.00 | 431,796 |
| 2020-11-16 | 33.75 | 33.75 | 33.00 | 33.00 | 215,872 |
| 2020-11-13 | 34.75 | 34.75 | 33.75 | 33.75 | 179,798 |
| 2020-11-12 | 35.25 | 35.25 | 34.75 | 34.75 | 134,927 |
| 2020-11-11 | 33.50 | 34.50 | 34.50 | 34.50 | 598,679 |
| 2020-11-10 | 35.00 | 34.00 | 33.00 | 33.50 | 1,575,610 |
| 2020-11-09 | 31.00 | 35.00 | 31.90 | 35.00 | 1,111,386 |
| 2020-11-06 | 30.10 | 34.00 | 30.00 | 30.00 | 681,885 |
| 2020-11-05 | 31.75 | 31.50 | 30.25 | 31.50 | 462,891 |
| 2020-11-04 | 29.75 | 34.75 | 31.00 | 32.00 | 819,525 |
| 2020-11-03 | 25.25 | 31.00 | 25.50 | 30.00 | 1,564,974 |
| 2020-11-02 | 22.75 | 26.50 | 25.50 | 25.50 | 1,502,422 |
| 2020-10-30 | 22.75 | 22.75 | 22.75 | 22.75 | 17,100 |
| 2020-10-29 | 22.75 | 22.75 | 22.75 | 22.75 | 17,436 |
| 2020-10-28 | 23.50 | 23.50 | 22.75 | 22.75 | 64,037 |
| 2020-10-27 | 23.50 | 23.50 | 23.50 | 23.50 | 34,621 |
| 2020-10-26 | 23.50 | 23.50 | 23.50 | 23.50 | 84,883 |
| 2020-10-23 | 23.50 | 23.50 | 23.50 | 23.50 | 43,893 |
| 2020-10-22 | 23.00 | 23.50 | 23.00 | 23.50 | 137,569 |
| 2020-10-21 | 23.00 | 23.00 | 22.75 | 23.00 | 88,906 |
| 2020-10-20 | 23.00 | 23.00 | 23.00 | 23.00 | 374,125 |
| 2020-10-16 | 25.00 | 25.00 | 24.00 | 24.00 | 488,937 |
| 2020-10-15 | 25.25 | 25.00 | 25.00 | 25.00 | 101,360 |
| 2020-10-14 | 25.50 | 25.50 | 25.25 | 25.25 | 266,886 |
| 2020-10-13 | 25.50 | 26.50 | 25.50 | 25.50 | 323,739 |
| 2020-10-12 | 24.50 | 26.00 | 24.50 | 26.00 | 234,924 |
| 2020-10-09 | 24.00 | 24.50 | 23.00 | 24.50 | 350,540 |
| 2020-10-08 | 23.85 | 24.50 | 24.50 | 24.50 | 1,682,865 |
| 2020-10-07 | 22.50 | 23.90 | 22.50 | 23.90 | 106,050 |
| 2020-10-06 | 22.50 | 22.50 | 22.50 | 22.50 | 188,000 |
| 2020-10-05 | 22.50 | 22.50 | 22.50 | 22.50 | 2,333,941 |
| 2020-10-02 | 22.25 | 22.50 | 22.25 | 22.50 | 176,363 |
| 2020-10-01 | 22.50 | 23.00 | 22.40 | 22.40 | 354,655 |
| 2020-09-30 | 22.50 | 22.70 | 22.25 | 22.25 | 246,598 |
| 2020-09-29 | 20.00 | 22.75 | 19.25 | 22.75 | 1,249,876 |
| 2020-09-28 | 21.00 | 21.75 | 21.00 | 21.75 | 437,969 |
| 2020-09-25 | 21.50 | 21.50 | 20.90 | 21.00 | 152,894 |
| 2020-09-24 | 21.50 | 21.00 | 21.00 | 21.00 | 29,077 |
| 2020-09-23 | 21.50 | 21.50 | 21.50 | 21.50 | 90,608 |
| 2020-09-22 | 21.50 | 21.50 | 21.50 | 21.50 | 97,665 |
| 2020-09-21 | 21.75 | 23.00 | 21.00 | 21.00 | 74,320 |
| 2020-09-18 | 21.25 | 21.75 | 21.25 | 21.75 | 249,000 |
| 2020-09-17 | 21.25 | 21.50 | 21.50 | 21.50 | 145,797 |
| 2020-09-16 | 22.75 | 21.30 | 21.30 | 21.30 | 1,698,769 |
| 2020-09-15 | 23.00 | 23.00 | 22.75 | 22.75 | 236,276 |
| 2020-09-14 | 22.75 | 23.00 | 22.75 | 23.00 | 270,909 |
| 2020-09-11 | 23.00 | 22.50 | 22.50 | 23.00 | 127,290 |
| 2020-09-10 | 23.00 | 23.00 | 23.00 | 22.75 | 16,932 |
| 2020-09-09 | 22.75 | 22.75 | 22.50 | 22.75 | 825,494 |
| 2020-09-08 | 24.00 | 24.50 | 23.25 | 23.25 | 203,004 |
| 2020-09-07 | 25.00 | 25.00 | 25.00 | 24.00 | 14,088 |
| 2020-09-04 | 24.00 | 24.00 | 24.00 | 24.00 | 22,565 |
| 2020-09-03 | 24.00 | 23.00 | 23.00 | 24.00 | 137,463 |
| 2020-09-02 | 23.75 | 23.70 | 23.50 | 24.00 | 95,844 |
| 2020-09-01 | 23.20 | 24.00 | 23.20 | 23.75 | 291,721 |
| 2020-08-28 | 23.75 | 23.75 | 23.75 | 23.75 | 73,642 |
| 2020-08-27 | 23.75 | 24.00 | 23.00 | 23.75 | 67,041 |
| 2020-08-26 | 23.75 | 23.75 | 23.75 | 23.75 | 41,601 |
| 2020-08-25 | 23.75 | 23.00 | 23.00 | 23.75 | 68,174 |
| 2020-08-24 | 24.25 | 23.00 | 23.00 | 23.75 | 112,249 |
| 2020-08-21 | 24.50 | 24.50 | 24.50 | 24.25 | 29,822 |
| 2020-08-20 | 24.00 | 24.00 | 24.00 | 24.25 | 57,538 |
| 2020-08-19 | 23.75 | 23.50 | 23.25 | 23.25 | 66,049 |
| 2020-08-18 | 24.25 | 24.30 | 24.30 | 23.75 | 148,598 |
| 2020-08-17 | 24.00 | 24.25 | 24.00 | 24.25 | 105,991 |
| 2020-08-14 | 24.00 | 24.00 | 23.75 | 24.00 | 351,292 |
| 2020-08-13 | 24.25 | 24.25 | 24.00 | 24.00 | 108,143 |
| 2020-08-12 | 24.25 | 24.25 | 24.25 | 24.25 | 20,276 |
| 2020-08-11 | 24.25 | 24.25 | 24.25 | 24.25 | 38,274 |
| 2020-08-10 | 24.25 | 24.25 | 24.25 | 24.25 | 40,451 |
| 2020-08-07 | 24.70 | 24.70 | 23.50 | 24.25 | 375,618 |
| 2020-08-06 | 24.00 | 24.00 | 23.50 | 23.50 | 456,129 |
| 2020-08-05 | 23.90 | 24.70 | 24.00 | 24.00 | 197,997 |
| 2020-08-04 | 23.00 | 23.00 | 23.00 | 22.80 | 359,597 |
| 2020-08-03 | 22.75 | 23.00 | 22.75 | 23.00 | 12,484 |
| 2020-07-31 | 23.50 | 23.50 | 22.50 | 22.75 | 465,791 |
| 2020-07-30 | 24.00 | 24.50 | 23.50 | 24.00 | 91,150 |
| 2020-07-29 | 23.75 | 24.00 | 23.75 | 24.00 | 92,150 |
| 2020-07-28 | 23.50 | 23.75 | 23.25 | 23.75 | 132,283 |
| 2020-07-27 | 24.25 | 24.30 | 23.00 | 23.75 | 528,269 |
| 2020-07-24 | 26.50 | 26.00 | 24.25 | 24.25 | 616,459 |
| 2020-07-23 | 24.50 | 27.00 | 26.00 | 26.50 | 741,408 |
| 2020-07-22 | 28.00 | 29.00 | 27.00 | 28.50 | 695,693 |
| 2020-07-21 | 26.50 | 28.00 | 26.50 | 28.00 | 657,543 |
| 2020-07-20 | 26.00 | 27.00 | 26.00 | 26.75 | 274,774 |
| 2020-07-17 | 26.00 | 27.00 | 25.00 | 26.75 | 1,099,608 |
| 2020-07-16 | 24.50 | 26.75 | 24.75 | 26.50 | 1,348,519 |
| 2020-07-15 | 23.50 | 24.50 | 23.50 | 24.50 | 66,241 |
| 2020-07-14 | 24.00 | 24.30 | 23.50 | 23.50 | 407,448 |
| 2020-07-13 | 24.50 | 24.90 | 24.00 | 24.00 | 110,805 |
| 2020-07-10 | 24.00 | 24.30 | 24.30 | 24.50 | 1,598,203 |
| 2020-07-09 | 23.25 | 24.50 | 23.00 | 24.00 | 409,603 |
| 2020-07-08 | 24.30 | 24.30 | 23.25 | 23.25 | 568,735 |
| 2020-07-07 | 23.25 | 24.30 | 24.30 | 24.00 | 201,666 |
| 2020-07-06 | 24.00 | 24.30 | 23.30 | 23.25 | 879,868 |
| 2020-07-03 | 23.75 | 24.00 | 23.75 | 24.00 | 91,810 |
| 2020-07-02 | 24.25 | 24.50 | 23.90 | 23.75 | 236,009 |
| 2020-07-01 | 25.00 | 25.00 | 23.75 | 23.75 | 1,229,053 |
| 2020-06-30 | 24.50 | 26.00 | 23.75 | 24.25 | 819,602 |
| 2020-06-29 | 23.00 | 24.00 | 23.00 | 23.25 | 1,978,367 |
| 2020-06-26 | 24.50 | 24.50 | 23.00 | 24.50 | 195,719 |
| 2020-06-25 | 25.50 | 25.50 | 24.50 | 25.50 | 275,476 |
| 2020-06-24 | 26.50 | 27.00 | 26.25 | 26.50 | 141,010 |
| 2020-06-23 | 26.50 | 26.10 | 26.00 | 26.50 | 229,434 |
| 2020-06-22 | 27.00 | 27.50 | 26.25 | 26.50 | 1,463,970 |
| 2020-06-19 | 28.50 | 29.25 | 26.50 | 27.75 | 1,656,263 |
| 2020-06-18 | 23.80 | 28.80 | 22.50 | 27.00 | 2,792,598 |
| 2020-06-17 | 24.00 | 24.00 | 22.75 | 22.75 | 282,604 |
| 2020-06-16 | 24.00 | 24.00 | 23.00 | 22.75 | 1,177,612 |
| 2020-06-15 | 24.00 | 24.00 | 23.00 | 23.25 | 831,963 |
| 2020-06-12 | 23.25 | 24.00 | 22.50 | 23.25 | 305,796 |
| 2020-06-11 | 24.00 | 24.00 | 23.00 | 23.25 | 1,014,739 |
| 2020-06-10 | 23.40 | 24.00 | 23.00 | 23.50 | 952,045 |
| 2020-06-09 | 22.25 | 22.50 | 22.25 | 22.50 | 255,540 |
| 2020-06-08 | 22.50 | 22.70 | 22.60 | 22.25 | 954,347 |
| 2020-06-05 | 23.25 | 23.00 | 22.50 | 22.50 | 233,320 |
| 2020-06-04 | 23.40 | 23.40 | 22.50 | 23.25 | 79,644 |
| 2020-06-03 | 23.40 | 23.40 | 23.40 | 23.25 | 135,713 |
| 2020-06-02 | 23.00 | 23.50 | 22.50 | 23.50 | 229,994 |
| 2020-06-01 | 23.00 | 24.00 | 23.00 | 23.00 | 140,296 |
| 2020-05-29 | 24.50 | 24.50 | 22.75 | 24.50 | 806,264 |
| 2020-05-28 | 24.40 | 24.50 | 24.40 | 24.50 | 206,132 |
| 2020-05-27 | 25.00 | 25.00 | 24.40 | 25.00 | 230,820 |
| 2020-05-26 | 25.00 | 25.00 | 24.50 | 25.00 | 155,539 |
| 2020-05-22 | 25.25 | 25.25 | 25.00 | 25.25 | 31,498 |
| 2020-05-21 | 25.25 | 24.70 | 24.70 | 25.25 | 121,467 |
| 2020-05-20 | 25.25 | 25.30 | 25.30 | 25.25 | 30,541 |
| 2020-05-19 | 26.00 | 27.00 | 25.50 | 25.25 | 92,810 |
| 2020-05-18 | 25.25 | 26.00 | 25.50 | 26.00 | 188,266 |
| 2020-05-15 | 25.75 | 26.00 | 25.50 | 25.25 | 81,330 |
| 2020-05-14 | 25.00 | 26.50 | 25.90 | 25.75 | 734,948 |
| 2020-05-13 | 24.50 | 26.25 | 24.50 | 25.25 | 331,933 |
| 2020-05-12 | 24.50 | 25.00 | 24.50 | 24.50 | 189,696 |
| 2020-05-11 | 24.50 | 24.90 | 24.00 | 24.50 | 7,044,260 |
| 2020-05-07 | 24.50 | 24.50 | 23.75 | 24.00 | 752,642 |
| 2020-05-06 | 24.25 | 25.00 | 25.00 | 24.50 | 197,759 |
| 2020-05-05 | 21.75 | 24.75 | 22.25 | 24.25 | 769,528 |
| 2020-05-04 | 20.00 | 22.50 | 20.00 | 21.75 | 182,795 |
| 2020-05-01 | 22.50 | 22.50 | 22.50 | 22.25 | 252,492 |
| 2020-04-30 | 22.50 | 23.50 | 22.00 | 22.50 | 117,618 |
| 2020-04-29 | 23.65 | 22.50 | 22.50 | 22.50 | 114,367 |
| 2020-04-28 | 24.00 | 24.25 | 23.50 | 24.00 | 2,171,236 |
| 2020-04-27 | 22.50 | 23.60 | 22.00 | 24.00 | 6,415,056 |
| 2020-04-24 | 19.00 | 22.50 | 19.00 | 22.00 | 3,069,554 |
| 2020-04-23 | 21.75 | 20.50 | 19.50 | 19.50 | 758,689 |
| 2020-04-22 | 22.50 | 22.75 | 21.50 | 25.25 | 2,268,589 |
| 2020-04-21 | 27.25 | 27.25 | 24.60 | 25.25 | 804,834 |
| 2020-04-20 | 25.00 | 28.00 | 25.00 | 27.50 | 1,081,298 |
| 2020-04-17 | 22.75 | 25.00 | 22.75 | 25.00 | 886,208 |
| 2020-04-16 | 22.00 | 21.00 | 21.00 | 22.50 | 126,104 |
| 2020-04-15 | 23.00 | 23.00 | 21.20 | 22.00 | 10,531,516 |
| 2020-04-14 | 19.60 | 22.25 | 19.60 | 20.50 | 1,206,458 |
| 2020-04-09 | 17.25 | 20.50 | 16.25 | 20.50 | 2,822,688 |
| 2020-04-08 | 16.00 | 16.75 | 16.00 | 16.75 | 664,757 |
| 2020-04-07 | 15.50 | 16.25 | 15.50 | 15.50 | 1,741,183 |
| 2020-04-06 | 15.25 | 15.50 | 15.00 | 15.25 | 350,015 |
| 2020-04-03 | 15.50 | 15.50 | 15.50 | 15.80 | 54,132 |
| 2020-04-03 | 15.50 | 15.50 | 14.50 | 15.25 | 160,439 |
| 2020-04-02 | 16.75 | 16.50 | 15.80 | 15.80 | 488,984 |
| 2020-04-02 | 16.75 | 16.50 | 16.00 | 16.50 | 476,416 |
| 2020-04-01 | 15.75 | 16.50 | 16.50 | 16.50 | 984,933 |
| 2020-04-01 | 15.75 | 16.50 | 15.75 | 15.50 | 927,805 |
| 2020-03-31 | 15.50 | 15.50 | 15.10 | 15.50 | 1,022,654 |
| 2020-03-30 | 15.00 | 15.50 | 15.50 | 15.00 | 221,206 |
| 2020-03-27 | 15.75 | 15.00 | 14.50 | 15.75 | 974,483 |
| 2020-03-26 | 16.65 | 16.50 | 16.25 | 16.65 | 128,561 |
| 2020-03-25 | 16.75 | 17.00 | 17.00 | 16.50 | 263,392 |
| 2020-03-24 | 14.50 | 16.00 | 14.50 | 14.50 | 847,251 |
| 2020-03-23 | 15.50 | 16.00 | 15.25 | 16.00 | 2,172,047 |
| 2020-03-20 | 15.00 | 16.25 | 15.00 | 15.25 | 297,302 |
| 2020-03-19 | 15.75 | 15.75 | 15.75 | 15.75 | 325,495 |
| 2020-03-18 | 17.00 | 17.00 | 16.25 | 15.75 | 146,262 |
| 2020-03-17 | 18.60 | 18.70 | 18.25 | 18.70 | 145,244 |
| 2020-03-16 | 19.00 | 20.00 | 18.50 | 19.15 | 246,633 |
| 2020-03-13 | 19.00 | 20.50 | 18.90 | 18.75 | 1,562,679 |
| 2020-03-12 | 22.75 | 22.75 | 19.50 | 22.75 | 213,351 |
| 2020-03-11 | 22.75 | 23.00 | 22.75 | 22.75 | 1,061,160 |
| 2020-03-10 | 22.00 | 23.00 | 21.00 | 22.00 | 607,935 |
| 2020-03-09 | 20.00 | 20.30 | 18.00 | 20.25 | 494,743 |
| 2020-03-06 | 21.25 | 21.00 | 20.50 | 20.25 | 1,873,158 |
| 2020-03-05 | 23.50 | 22.75 | 21.25 | 23.50 | 560,663 |
| 2020-03-04 | 23.20 | 23.50 | 23.20 | 23.75 | 151,782 |
| 2020-03-03 | 22.50 | 23.75 | 22.50 | 22.50 | 213,997 |
| 2020-03-02 | 21.25 | 22.50 | 21.50 | 21.25 | 4,867,737 |
| 2020-02-28 | 23.50 | 23.50 | 21.25 | 23.25 | 371,821 |
| 2020-02-27 | 24.00 | 23.50 | 22.25 | 23.75 | 611,309 |
| 2020-02-26 | 26.50 | 25.00 | 24.00 | 26.50 | 3,524,631 |
| 2020-02-25 | 26.50 | 27.00 | 26.25 | 26.50 | 337,624 |
| 2020-02-24 | 28.00 | 27.00 | 26.50 | 28.00 | 346,875 |
| 2020-02-21 | 28.25 | 28.00 | 28.00 | 28.00 | 159,560 |
| 2020-02-20 | 29.00 | 29.00 | 28.25 | 28.25 | 126,430 |
| 2020-02-19 | 29.00 | 29.00 | 29.00 | 29.00 | 270,127 |
| 2020-02-18 | 29.00 | 28.60 | 28.50 | 29.00 | 117,409 |
| 2020-02-17 | 29.00 | 29.25 | 28.60 | 29.00 | 273,340 |
| 2020-02-14 | 29.90 | 29.90 | 29.00 | 29.50 | 536,490 |
| 2020-02-13 | 29.50 | 29.60 | 29.60 | 29.50 | 465,969 |
| 2020-02-12 | 29.00 | 30.00 | 29.00 | 29.50 | 1,838,446 |
| 2020-02-11 | 29.25 | 29.00 | 28.75 | 29.00 | 294,418 |
| 2020-02-10 | 29.25 | 29.75 | 29.75 | 29.25 | 584,783 |
| 2020-02-07 | 30.00 | 30.00 | 29.00 | 29.25 | 753,264 |
| 2020-02-06 | 27.00 | 29.50 | 28.75 | 28.75 | 3,122,671 |
| 2020-02-05 | 24.20 | 27.00 | 24.20 | 27.25 | 5,241,626 |
| 2020-02-04 | 24.00 | 26.00 | 23.25 | 24.25 | 7,415,476 |
| 2020-02-03 | 34.70 | 35.00 | 33.75 | 33.75 | 478,628 |
| 2020-01-31 | 35.75 | 35.50 | 34.75 | 35.75 | 507,402 |
| 2020-01-30 | 36.00 | 36.50 | 35.50 | 35.75 | 202,951 |
| 2020-01-29 | 35.88 | 36.00 | 35.88 | 36.00 | 75,226 |
| 2020-01-28 | 35.88 | 35.88 | 35.50 | 35.88 | 519,583 |
| 2020-01-27 | 37.00 | 36.50 | 35.50 | 35.88 | 549,930 |
| 2020-01-24 | 36.00 | 37.00 | 36.75 | 37.00 | 1,048,343 |
| 2020-01-23 | 36.50 | 36.25 | 35.75 | 36.25 | 1,166,379 |
| 2020-01-22 | 36.00 | 37.00 | 37.00 | 36.50 | 852,096 |
| 2020-01-21 | 32.00 | 37.50 | 29.00 | 36.00 | 3,842,653 |
| 2020-01-20 | 46.50 | 46.50 | 31.50 | 31.50 | 1,519,628 |
| 2020-01-17 | 45.75 | 47.00 | 46.50 | 46.50 | 589,341 |
| 2020-01-16 | 46.75 | 47.00 | 45.50 | 45.75 | 525,795 |
| 2020-01-15 | 47.00 | 47.00 | 47.00 | 46.50 | 302,517 |
| 2020-01-14 | 49.00 | 47.50 | 47.00 | 47.00 | 202,788 |
| 2020-01-13 | 50.00 | 50.50 | 49.50 | 49.50 | 637,480 |
| 2020-01-10 | 48.00 | 49.20 | 48.00 | 49.00 | 446,235 |
| 2020-01-09 | 48.00 | 49.20 | 47.20 | 48.75 | 131,438 |
| 2020-01-08 | 47.75 | 48.00 | 46.60 | 47.75 | 828,929 |
| 2020-01-07 | 44.75 | 49.00 | 49.00 | 47.00 | 658,936 |
| 2020-01-06 | 46.00 | 46.00 | 44.75 | 44.75 | 418,801 |
| 2020-01-03 | 45.75 | 46.00 | 45.00 | 45.50 | 1,353,876 |
| 2020-01-02 | 44.75 | 46.50 | 44.25 | 45.25 | 2,780,347 |
| 2019-12-31 | 44.00 | 44.00 | 44.00 | 44.75 | 581,102 |
| 2019-12-30 | 44.50 | 44.25 | 44.00 | 44.00 | 740,875 |
| 2019-12-27 | 44.15 | 44.55 | 44.00 | 44.50 | 235,702 |
| 2019-12-24 | 45.25 | 44.00 | 44.00 | 45.00 | 230,835 |
| 2019-12-23 | 44.00 | 45.00 | 43.50 | 44.75 | 747,661 |
| 2019-12-20 | 43.50 | 46.00 | 42.75 | 44.00 | 3,786,774 |
| 2019-12-19 | 48.10 | 50.50 | 42.25 | 42.25 | 12,437,015 |
| 2019-12-18 | 60.25 | 59.00 | 59.00 | 59.75 | 317,224 |
| 2019-12-17 | 60.25 | 60.25 | 60.25 | 60.25 | 119,528 |
| 2019-12-16 | 60.00 | 60.00 | 60.00 | 60.25 | 511,210 |
| 2019-12-13 | 60.00 | 61.00 | 60.25 | 60.25 | 258,990 |
| 2019-12-12 | 57.00 | 59.25 | 58.50 | 58.75 | 1,868,687 |
| 2019-12-11 | 56.50 | 58.75 | 55.50 | 57.00 | 243,501 |
| 2019-12-10 | 55.00 | 56.00 | 54.50 | 56.50 | 593,144 |
| 2019-12-09 | 61.00 | 59.00 | 55.00 | 55.50 | 1,819,514 |
| 2019-12-06 | 62.50 | 62.50 | 61.50 | 62.50 | 65,756 |
| 2019-12-05 | 63.00 | 63.00 | 62.50 | 63.00 | 35,420 |
| 2019-12-04 | 62.50 | 63.00 | 62.50 | 63.00 | 181,653 |
| 2019-12-03 | 64.00 | 63.60 | 62.50 | 62.50 | 501,197 |
| 2019-12-02 | 64.00 | 64.00 | 63.00 | 64.00 | 106,217 |
| 2019-11-29 | 65.00 | 65.00 | 64.00 | 64.00 | 88,351 |
| 2019-11-28 | 64.00 | 65.00 | 63.00 | 65.00 | 148,270 |
| 2019-11-27 | 64.75 | 64.75 | 64.00 | 64.00 | 266,176 |
| 2019-11-26 | 65.00 | 65.50 | 64.75 | 64.75 | 62,528 |
| 2019-11-25 | 65.00 | 65.25 | 64.00 | 65.00 | 448,197 |
| 2019-11-22 | 66.50 | 66.50 | 64.50 | 65.00 | 114,008 |
| 2019-11-21 | 66.50 | 66.50 | 66.50 | 66.50 | 193,084 |
| 2019-11-20 | 66.50 | 66.50 | 64.50 | 66.50 | 270,017 |
| 2019-11-19 | 68.50 | 68.50 | 66.50 | 66.50 | 642,149 |
| 2019-11-18 | 70.50 | 70.50 | 68.50 | 69.00 | 398,565 |
| 2019-11-15 | 69.00 | 70.50 | 68.25 | 68.50 | 240,967 |
| 2019-11-14 | 72.50 | 72.10 | 71.00 | 70.50 | 375,090 |
| 2019-11-13 | 70.00 | 72.10 | 70.00 | 72.50 | 304,860 |
| 2019-11-12 | 70.50 | 71.00 | 70.00 | 71.00 | 372,775 |
| 2019-11-11 | 67.00 | 72.00 | 67.00 | 70.50 | 812,148 |
| 2019-11-08 | 68.50 | 71.00 | 65.50 | 67.00 | 584,159 |
| 2019-11-07 | 66.50 | 70.00 | 66.80 | 69.50 | 778,211 |
| 2019-11-06 | 62.75 | 65.00 | 63.00 | 65.50 | 336,176 |
| 2019-11-05 | 61.00 | 63.75 | 60.00 | 63.25 | 1,436,025 |
| 2019-11-04 | 58.00 | 61.50 | 58.50 | 61.00 | 769,359 |
| 2019-11-01 | 54.25 | 58.00 | 56.50 | 58.00 | 1,094,036 |
| 2019-10-31 | 52.75 | 54.50 | 53.75 | 54.25 | 1,464,701 |
| 2019-10-30 | 52.75 | 52.00 | 52.00 | 52.75 | 1,025,172 |
| 2019-10-29 | 52.75 | 52.75 | 52.40 | 52.75 | 572,256 |
| 2019-10-28 | 52.75 | 52.50 | 52.00 | 52.75 | 326,454 |
| 2019-10-25 | 53.00 | 53.40 | 52.00 | 52.00 | 2,485,102 |
| 2019-10-24 | 54.00 | 54.00 | 53.40 | 53.50 | 715,415 |
| 2019-10-23 | 54.50 | 54.00 | 52.25 | 53.50 | 482,657 |
| 2019-10-22 | 55.50 | 54.70 | 54.50 | 54.75 | 394,524 |
| 2019-10-21 | 56.00 | 56.50 | 55.80 | 55.50 | 405,369 |
| 2019-10-18 | 56.50 | 56.00 | 56.00 | 56.50 | 197,117 |
| 2019-10-17 | 57.00 | 57.00 | 57.00 | 56.50 | 87,665 |
| 2019-10-16 | 58.50 | 58.50 | 56.50 | 57.00 | 340,324 |
| 2019-10-15 | 59.50 | 59.50 | 58.50 | 58.50 | 36,399 |
| 2019-10-14 | 60.00 | 60.00 | 59.50 | 59.50 | 115,402 |
| 2019-10-11 | 59.50 | 59.50 | 58.00 | 59.50 | 102,163 |
| 2019-10-10 | 59.50 | 59.50 | 59.50 | 59.50 | 30,999 |
| 2019-10-09 | 59.50 | 60.00 | 58.00 | 59.50 | 146,992 |
| 2019-10-08 | 59.50 | 59.50 | 58.00 | 59.00 | 993,351 |
| 2019-10-07 | 57.00 | 60.50 | 57.00 | 59.75 | 658,167 |
| 2019-10-04 | 58.50 | 57.00 | 56.50 | 56.50 | 673,972 |
| 2019-10-03 | 57.50 | 59.20 | 59.20 | 58.00 | 116,928 |
| 2019-10-02 | 59.50 | 60.00 | 58.80 | 58.50 | 472,271 |
| 2019-10-01 | 60.50 | 61.00 | 60.50 | 61.00 | 0 |
| 2019-09-30 | 60.50 | 61.00 | 59.00 | 61.00 | 102,284 |
| 2019-09-27 | 60.50 | 60.50 | 59.00 | 60.50 | 177,002 |
| 2019-09-26 | 63.50 | 61.80 | 58.50 | 60.50 | 1,888,389 |
| 2019-09-25 | 64.50 | 64.00 | 62.50 | 63.00 | 1,015,065 |
| 2019-09-24 | 64.00 | 65.00 | 62.30 | 64.50 | 1,523,359 |
| 2019-09-23 | 60.00 | 62.20 | 56.00 | 61.75 | 7,003,859 |
| 2019-09-20 | 73.00 | 75.00 | 73.00 | 75.00 | 1,666,254 |
| 2019-09-19 | 73.00 | 74.00 | 73.00 | 73.00 | 1,470,241 |
| 2019-09-18 | 73.75 | 74.50 | 73.25 | 73.25 | 238,469 |
| 2019-09-17 | 74.75 | 74.75 | 73.00 | 73.75 | 47,463 |
| 2019-09-16 | 74.10 | 74.75 | 74.00 | 74.75 | 282,252 |
| 2019-09-13 | 72.75 | 74.75 | 73.00 | 74.00 | 917,540 |
| 2019-09-12 | 73.50 | 73.50 | 72.50 | 72.75 | 1,066,226 |
| 2019-09-11 | 74.00 | 73.00 | 73.00 | 74.00 | 805,103 |
| 2019-09-10 | 76.00 | 76.00 | 73.75 | 74.00 | 3,710,386 |
| 2019-09-09 | 75.00 | 76.00 | 74.00 | 76.00 | 799,589 |
| 2019-09-06 | 75.00 | 75.00 | 75.00 | 75.00 | 60,739 |
| 2019-09-05 | 74.50 | 75.00 | 74.00 | 75.00 | 228,809 |
| 2019-09-04 | 75.00 | 75.00 | 75.00 | 75.00 | 46,074 |
| 2019-09-03 | 74.50 | 75.00 | 74.00 | 75.00 | 142,995 |
| 2019-09-02 | 73.00 | 74.00 | 74.00 | 74.50 | 200,797 |
| 2019-08-30 | 75.00 | 75.00 | 73.00 | 74.00 | 108,886 |
| 2019-08-29 | 74.00 | 74.00 | 73.00 | 74.00 | 87,612 |
| 2019-08-28 | 74.00 | 73.00 | 73.00 | 74.00 | 94,589 |
| 2019-08-27 | 72.20 | 74.50 | 72.20 | 74.00 | 524,821 |
| 2019-08-23 | 73.25 | 73.25 | 72.40 | 72.75 | 113,065 |
| 2019-08-22 | 72.25 | 72.75 | 72.10 | 72.75 | 185,851 |
| 2019-08-21 | 72.25 | 72.25 | 71.50 | 72.25 | 178,713 |
| 2019-08-20 | 71.50 | 72.50 | 71.50 | 72.25 | 446,534 |
| 2019-08-19 | 73.25 | 73.00 | 70.00 | 71.75 | 663,090 |
| 2019-08-16 | 73.50 | 73.50 | 73.50 | 73.50 | 96,899 |
| 2019-08-15 | 76.50 | 76.75 | 74.00 | 73.25 | 431,901 |
| 2019-08-14 | 77.00 | 77.75 | 77.00 | 77.25 | 180,948 |
| 2019-08-13 | 78.00 | 78.50 | 77.00 | 78.50 | 290,784 |
| 2019-08-12 | 77.00 | 78.50 | 76.50 | 78.50 | 138,115 |
| 2019-08-09 | 77.00 | 78.50 | 76.00 | 77.50 | 535,136 |
| 2019-08-08 | 75.25 | 78.00 | 75.30 | 78.00 | 760,100 |
| 2019-08-07 | 75.50 | 76.00 | 73.50 | 74.50 | 1,859,037 |
| 2019-08-06 | 71.50 | 75.50 | 73.20 | 76.25 | 5,046,080 |
| 2019-08-05 | 72.25 | 72.25 | 71.90 | 71.90 | 2,878,253 |
| 2019-08-02 | 72.75 | 72.50 | 71.50 | 72.00 | 1,999,035 |
| 2019-08-01 | 73.50 | 72.60 | 72.60 | 72.90 | 1,566,975 |
| 2019-07-31 | 74.50 | 74.90 | 73.10 | 73.50 | 4,569,067 |
| 2019-07-30 | 77.00 | 75.20 | 74.60 | 74.65 | 6,670,375 |
| 2019-07-29 | 80.50 | 79.00 | 76.50 | 77.50 | 3,843,799 |
| 2019-07-26 | 81.00 | 83.00 | 80.25 | 80.25 | 749,774 |
| 2019-07-25 | 80.50 | 81.20 | 80.00 | 80.50 | 696,678 |
| 2019-07-24 | 81.00 | 81.10 | 81.10 | 80.50 | 938,166 |
| 2019-07-23 | 79.00 | 81.50 | 79.50 | 81.50 | 1,738,703 |
| 2019-07-22 | 78.75 | 81.75 | 79.00 | 79.50 | 1,326,146 |
| 2019-07-19 | 77.50 | 79.50 | 77.50 | 78.75 | 1,254,210 |
| 2019-07-18 | 77.00 | 79.50 | 77.00 | 78.00 | 708,781 |
| 2019-07-17 | 77.00 | 78.00 | 76.50 | 77.50 | 655,158 |
| 2019-07-16 | 77.00 | 79.00 | 75.50 | 77.00 | 1,876,340 |
| 2019-07-15 | 73.00 | 74.00 | 72.00 | 72.75 | 862,331 |
| 2019-07-12 | 71.00 | 73.00 | 71.00 | 73.00 | 1,284,356 |
| 2019-07-11 | 71.75 | 71.00 | 71.00 | 71.00 | 136,325 |
| 2019-07-10 | 72.50 | 72.50 | 71.00 | 72.00 | 333,704 |
| 2019-07-09 | 71.00 | 71.50 | 70.30 | 71.00 | 930,813 |
| 2019-07-08 | 69.00 | 73.75 | 68.00 | 72.00 | 1,596,607 |
| 2019-07-05 | 64.75 | 66.00 | 64.50 | 65.00 | 1,089,591 |
| 2019-07-04 | 65.00 | 65.60 | 64.80 | 65.00 | 770,802 |
| 2019-07-03 | 64.50 | 65.00 | 64.50 | 65.00 | 921,310 |
| 2019-07-02 | 65.00 | 65.50 | 64.90 | 65.50 | 1,154,774 |
| 2019-07-01 | 63.50 | 65.20 | 63.50 | 64.00 | 489,075 |
| 2019-06-28 | 64.00 | 64.00 | 63.00 | 63.50 | 244,580 |
| 2019-06-27 | 64.50 | 64.50 | 64.00 | 64.00 | 294,803 |
| 2019-06-26 | 64.50 | 64.60 | 63.50 | 65.00 | 1,233,343 |
| 2019-06-25 | 65.00 | 65.10 | 64.50 | 65.00 | 1,969,663 |
| 2019-06-24 | 64.00 | 66.00 | 64.00 | 65.50 | 736,758 |
| 2019-06-21 | 61.50 | 64.00 | 63.75 | 61.50 | 2,334,342 |
| 2019-06-20 | 56.00 | 61.50 | 56.75 | 61.50 | 2,890,841 |
| 2019-06-19 | 53.00 | 56.00 | 54.00 | 56.00 | 4,981,589 |
| 2019-06-18 | 51.20 | 52.50 | 50.50 | 52.50 | 18,302,694 |
| 2019-06-17 | 52.75 | 51.00 | 51.00 | 51.25 | 324,560 |
| 2019-06-14 | 51.00 | 53.00 | 51.00 | 52.75 | 868,888 |
| 2019-06-13 | 49.50 | 51.00 | 51.00 | 51.25 | 861,955 |
| 2019-06-12 | 48.75 | 49.00 | 49.00 | 48.75 | 10,333,927 |
| 2019-06-11 | 48.00 | 49.25 | 48.00 | 49.25 | 2,041,769 |
| 2019-06-10 | 49.25 | 49.25 | 48.50 | 48.75 | 405,692 |
| 2019-06-07 | 47.50 | 49.25 | 47.50 | 49.25 | 611,913 |
| 2019-06-06 | 49.50 | 48.60 | 46.00 | 45.75 | 3,610,355 |
| 2019-06-05 | 49.50 | 49.50 | 49.00 | 49.50 | 210,090 |
| 2019-06-04 | 51.00 | 50.70 | 49.20 | 49.50 | 472,869 |
| 2019-06-03 | 51.25 | 51.50 | 51.00 | 50.75 | 250,415 |
| 2019-05-31 | 51.75 | 51.60 | 51.25 | 51.75 | 136,321 |
| 2019-05-30 | 52.50 | 53.00 | 51.60 | 51.75 | 471,432 |
| 2019-05-29 | 52.00 | 53.00 | 51.60 | 53.00 | 1,184,472 |
| 2019-05-28 | 50.00 | 51.00 | 51.00 | 50.00 | 1,358,480 |
| 2019-05-24 | 49.70 | 50.50 | 49.50 | 50.00 | 6,371,758 |
| 2019-05-23 | 50.50 | 50.50 | 50.00 | 50.25 | 875,850 |
| 2019-05-22 | 49.50 | 50.00 | 50.00 | 50.50 | 1,323,787 |
| 2019-05-21 | 49.50 | 49.50 | 49.00 | 49.50 | 450,866 |
| 2019-05-20 | 50.00 | 50.25 | 48.50 | 49.00 | 727,629 |
| 2019-05-17 | 50.75 | 50.00 | 50.00 | 50.25 | 333,342 |
| 2019-05-16 | 50.00 | 50.25 | 50.00 | 50.25 | 2,110,673 |
| 2019-05-15 | 48.25 | 49.00 | 49.00 | 49.50 | 261,385 |
| 2019-05-14 | 48.00 | 48.00 | 47.25 | 47.50 | 2,551,821 |
| 2019-05-13 | 48.50 | 48.50 | 48.00 | 48.25 | 3,027,042 |
| 2019-05-10 | 49.25 | 49.00 | 48.50 | 48.50 | 2,533,133 |
| 2019-05-09 | 48.00 | 49.25 | 48.00 | 49.00 | 989,814 |
| 2019-05-08 | 49.50 | 49.50 | 48.00 | 48.50 | 1,386,745 |