As of September 9 at 5:31 PM GMT+2. Market Open.
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Sep 9, 2024 | 37.56 | 38.48 | 37.06 | 37.18 | 37.18 | 70,563 |
| Sep 6, 2024 | 37.66 | 38.58 | 37.30 | 37.50 | 37.50 | 55,590 |
| Sep 5, 2024 | 37.48 | 39.18 | 37.32 | 37.66 | 37.66 | 62,264 |
| Sep 4, 2024 | 37.48 | 37.88 | 36.38 | 37.76 | 37.76 | 79,811 |
| Sep 3, 2024 | 38.46 | 39.50 | 37.86 | 38.22 | 38.22 | 62,609 |
| Sep 2, 2024 | 38.00 | 39.06 | 37.42 | 38.68 | 38.68 | 63,867 |
| Aug 30, 2024 | 38.66 | 39.94 | 38.10 | 38.70 | 38.70 | 111,251 |
| Aug 29, 2024 | 36.66 | 38.10 | 36.30 | 38.00 | 38.00 | 107,219 |
| Aug 28, 2024 | 39.00 | 39.06 | 36.66 | 37.00 | 37.00 | 143,201 |
| Aug 27, 2024 | 38.88 | 39.52 | 38.22 | 39.16 | 39.16 | 178,917 |
| Aug 26, 2024 | 39.00 | 40.16 | 38.92 | 38.92 | 38.92 | 72,217 |
| Aug 23, 2024 | 41.64 | 43.10 | 39.20 | 40.02 | 40.02 | 294,486 |
| Aug 22, 2024 | 40.82 | 42.12 | 39.16 | 42.12 | 42.12 | 190,023 |
| Aug 21, 2024 | 40.02 | 43.30 | 40.00 | 42.00 | 42.00 | 139,347 |
| Aug 20, 2024 | 42.20 | 42.50 | 38.06 | 41.84 | 41.84 | 526,563 |
| Aug 19, 2024 | 46.20 | 48.70 | 46.06 | 47.78 | 47.78 | 87,933 |
| Aug 16, 2024 | 48.40 | 48.40 | 45.60 | 46.24 | 46.24 | 76,390 |
| Aug 15, 2024 | 47.04 | 48.34 | 45.88 | 47.78 | 47.78 | 78,621 |
| Aug 14, 2024 | 48.60 | 49.78 | 46.62 | 47.02 | 47.02 | 65,629 |
| Aug 13, 2024 | 48.56 | 49.08 | 47.92 | 48.58 | 48.58 | 73,026 |
| Aug 12, 2024 | 50.00 | 50.85 | 48.58 | 48.58 | 48.58 | 63,260 |
| Aug 9, 2024 | 49.36 | 50.50 | 49.04 | 49.94 | 49.94 | 61,280 |
| Aug 8, 2024 | 48.14 | 49.34 | 46.90 | 48.94 | 48.94 | 65,602 |
| Aug 7, 2024 | 46.92 | 48.96 | 46.92 | 48.96 | 48.96 | 99,473 |
| Aug 6, 2024 | 44.30 | 46.58 | 43.46 | 46.28 | 46.28 | 106,351 |
| Aug 5, 2024 | 42.12 | 44.34 | 41.00 | 43.68 | 43.68 | 142,267 |
| Aug 2, 2024 | 43.66 | 43.92 | 42.00 | 43.70 | 43.70 | 92,737 |
| Jul 31, 2024 | 45.80 | 46.40 | 44.02 | 44.54 | 44.54 | 60,256 |
| Jul 30, 2024 | 45.30 | 47.46 | 45.28 | 45.28 | 45.28 | 131,109 |
| Jul 29, 2024 | 43.42 | 45.30 | 43.24 | 45.14 | 45.14 | 80,295 |
| Jul 26, 2024 | 44.34 | 44.74 | 43.00 | 43.00 | 43.00 | 55,703 |
| Jul 25, 2024 | 43.76 | 44.42 | 42.26 | 44.42 | 44.42 | 92,306 |
| Jul 24, 2024 | 43.44 | 45.32 | 43.44 | 44.24 | 44.24 | 83,868 |
| Jul 23, 2024 | 44.98 | 45.10 | 43.28 | 44.26 | 44.26 | 65,333 |
| Jul 22, 2024 | 44.58 | 45.62 | 44.16 | 44.46 | 44.46 | 51,632 |
| Jul 19, 2024 | 45.20 | 45.50 | 43.30 | 43.96 | 43.96 | 123,769 |
| Jul 18, 2024 | 45.72 | 46.90 | 44.70 | 45.64 | 45.64 | 94,950 |
| Jul 17, 2024 | 47.30 | 47.30 | 45.50 | 46.00 | 46.00 | 134,216 |
| Jul 16, 2024 | 47.00 | 48.20 | 46.64 | 47.18 | 47.18 | 76,836 |
| Jul 15, 2024 | 47.50 | 48.00 | 46.20 | 47.30 | 47.30 | 146,439 |
| Jul 12, 2024 | 48.00 | 49.48 | 47.32 | 47.92 | 47.92 | 219,902 |
| Jul 11, 2024 | 54.50 | 54.55 | 46.00 | 48.26 | 48.26 | 752,766 |
| Jul 10, 2024 | 58.30 | 58.45 | 56.85 | 58.05 | 58.05 | 130,426 |
| Jul 9, 2024 | 60.30 | 61.30 | 58.35 | 58.55 | 58.55 | 118,635 |
| Jul 8, 2024 | 60.25 | 62.85 | 59.70 | 59.95 | 59.95 | 117,726 |
| Jul 5, 2024 | 62.00 | 62.00 | 59.90 | 60.35 | 60.35 | 135,450 |
| Jul 4, 2024 | 60.00 | 63.00 | 58.60 | 60.00 | 60.00 | 248,323 |
| Jul 3, 2024 | 52.95 | 56.85 | 52.40 | 56.50 | 56.50 | 174,076 |
| Jul 2, 2024 | 52.10 | 52.70 | 51.15 | 51.95 | 51.95 | 114,146 |
| Jul 1, 2024 | 53.85 | 55.95 | 52.70 | 52.70 | 52.70 | 67,881 |
| Jun 28, 2024 | 53.95 | 54.30 | 53.25 | 53.50 | 53.50 | 38,343 |
| Jun 27, 2024 | 54.00 | 54.70 | 53.60 | 53.60 | 53.60 | 55,976 |
| Jun 26, 2024 | 56.00 | 56.25 | 53.05 | 54.40 | 54.40 | 119,560 |
| Jun 25, 2024 | 59.00 | 59.20 | 55.25 | 55.65 | 55.65 | 117,165 |
| Jun 24, 2024 | 58.20 | 60.00 | 57.90 | 59.20 | 59.20 | 55,534 |
| Jun 21, 2024 | 58.40 | 58.90 | 57.15 | 58.35 | 58.35 | 119,473 |
| Jun 20, 2024 | 57.70 | 58.95 | 56.80 | 58.65 | 58.65 | 53,116 |
| Jun 19, 2024 | 58.20 | 60.55 | 57.50 | 57.70 | 57.70 | 83,393 |
| Jun 18, 2024 | 58.00 | 59.65 | 56.10 | 58.55 | 58.55 | 181,067 |
| Jun 17, 2024 | 58.20 | 59.00 | 55.00 | 55.00 | 55.00 | 135,198 |
| Jun 14, 2024 | 59.95 | 60.10 | 57.20 | 58.45 | 58.45 | 101,824 |
| Jun 13, 2024 | 60.80 | 62.00 | 59.70 | 60.05 | 60.05 | 129,992 |
| Jun 12, 2024 | 60.70 | 61.75 | 59.00 | 61.20 | 61.20 | 105,780 |
| Jun 11, 2024 | 61.00 | 62.05 | 60.10 | 61.05 | 61.05 | 73,694 |
| Jun 10, 2024 | 61.50 | 62.90 | 60.50 | 61.50 | 61.50 | 39,217 |
| Jun 7, 2024 | 63.75 | 64.20 | 62.10 | 62.45 | 62.45 | 52,952 |
| Jun 6, 2024 | 63.05 | 64.50 | 62.65 | 62.70 | 62.70 | 89,663 |
| Jun 5, 2024 | 62.30 | 64.30 | 62.00 | 63.00 | 63.00 | 83,310 |
| Jun 4, 2024 | 65.50 | 65.80 | 61.30 | 62.25 | 62.25 | 191,660 |
| Jun 3, 2024 | 67.05 | 68.60 | 66.30 | 67.05 | 67.05 | 58,259 |
| May 31, 2024 | 67.85 | 68.80 | 66.30 | 67.25 | 67.25 | 81,589 |
| May 30, 2024 | 66.05 | 70.95 | 66.05 | 67.80 | 67.80 | 135,892 |
| May 29, 2024 | 68.05 | 70.05 | 65.70 | 66.45 | 66.45 | 145,053 |
| May 28, 2024 | 66.35 | 70.95 | 66.35 | 68.45 | 68.45 | 169,876 |
| May 27, 2024 | 65.00 | 67.15 | 64.60 | 66.00 | 66.00 | 126,318 |
| May 24, 2024 | 62.20 | 65.20 | 61.60 | 64.50 | 64.50 | 107,348 |
| May 23, 2024 | 63.40 | 65.15 | 61.90 | 62.40 | 62.40 | 131,777 |
| May 22, 2024 | 62.00 | 62.70 | 60.30 | 62.70 | 62.70 | 239,173 |
| May 21, 2024 | 67.20 | 67.90 | 58.35 | 62.85 | 62.85 | 467,152 |
| May 17, 2024 | 72.00 | 73.00 | 69.70 | 70.00 | 70.00 | 223,601 |
| May 16, 2024 | 72.95 | 75.00 | 72.80 | 73.20 | 73.20 | 56,330 |
| May 15, 2024 | 73.05 | 75.00 | 71.90 | 72.85 | 72.85 | 73,008 |
| May 14, 2024 | 74.00 | 75.85 | 71.70 | 72.70 | 72.70 | 124,141 |
| May 13, 2024 | 75.05 | 76.45 | 73.10 | 73.10 | 73.10 | 125,410 |
| May 10, 2024 | 76.50 | 76.85 | 73.30 | 74.55 | 74.55 | 112,840 |
| May 8, 2024 | 81.85 | 82.90 | 74.40 | 75.00 | 75.00 | 237,184 |
| May 7, 2024 | 84.00 | 85.00 | 81.50 | 82.60 | 82.60 | 64,062 |
| May 6, 2024 | 82.00 | 86.20 | 82.00 | 84.30 | 84.30 | 57,795 |
| May 3, 2024 | 83.75 | 83.75 | 80.45 | 81.95 | 81.95 | 75,615 |
| May 2, 2024 | 82.40 | 83.40 | 80.85 | 82.05 | 82.05 | 42,892 |
| Apr 30, 2024 | 86.00 | 86.90 | 82.05 | 82.05 | 82.05 | 78,169 |
| Apr 29, 2024 | 85.05 | 86.65 | 84.30 | 85.70 | 85.70 | 55,961 |
| Apr 26, 2024 | 83.80 | 85.70 | 82.85 | 85.55 | 85.55 | 64,718 |
| Apr 25, 2024 | 85.55 | 86.05 | 81.90 | 82.55 | 82.55 | 73,122 |
| Apr 24, 2024 | 84.35 | 88.35 | 84.30 | 86.25 | 86.25 | 104,125 |
| Apr 23, 2024 | 82.80 | 84.40 | 82.40 | 83.90 | 83.90 | 52,640 |
| Apr 22, 2024 | 82.95 | 83.90 | 80.45 | 82.80 | 82.80 | 81,398 |
| Apr 19, 2024 | 84.60 | 84.85 | 81.20 | 81.80 | 81.80 | 169,351 |
| Apr 18, 2024 | 88.00 | 89.80 | 82.30 | 86.20 | 86.20 | 389,900 |
| Apr 17, 2024 | 90.00 | 98.85 | 90.00 | 93.05 | 93.05 | 191,819 |
| Apr 16, 2024 | 86.70 | 92.80 | 82.60 | 91.00 | 91.00 | 164,576 |
| Apr 15, 2024 | 85.90 | 90.70 | 84.50 | 87.95 | 87.95 | 107,461 |
| Apr 12, 2024 | 84.30 | 86.90 | 83.35 | 85.50 | 85.50 | 111,126 |
| Apr 11, 2024 | 85.80 | 87.00 | 80.70 | 81.25 | 81.25 | 138,598 |
| Apr 10, 2024 | 96.40 | 98.15 | 84.20 | 85.20 | 85.20 | 450,294 |
| Apr 9, 2024 | 93.00 | 93.80 | 92.50 | 92.90 | 92.90 | 48,707 |
| Apr 8, 2024 | 92.80 | 94.30 | 91.25 | 92.50 | 92.50 | 72,641 |
| Apr 5, 2024 | 91.20 | 93.15 | 91.05 | 93.00 | 93.00 | 73,898 |
| Apr 4, 2024 | 89.20 | 94.90 | 89.20 | 92.60 | 92.60 | 133,375 |
| Apr 3, 2024 | 86.60 | 89.50 | 86.40 | 88.65 | 88.65 | 50,177 |
| Apr 2, 2024 | 88.95 | 89.85 | 86.20 | 87.00 | 87.00 | 91,932 |
| Mar 28, 2024 | 85.55 | 91.60 | 85.55 | 90.55 | 90.55 | 188,036 |
| Mar 27, 2024 | 82.45 | 86.00 | 81.00 | 85.40 | 85.40 | 93,078 |
| Mar 26, 2024 | 86.40 | 86.95 | 82.15 | 82.15 | 82.15 | 88,663 |
| Mar 25, 2024 | 85.00 | 87.65 | 83.95 | 87.00 | 87.00 | 94,554 |
| Mar 22, 2024 | 79.95 | 85.50 | 79.80 | 84.90 | 84.90 | 216,961 |
| Mar 21, 2024 | 75.20 | 82.70 | 72.00 | 79.60 | 79.60 | 234,091 |
| Mar 20, 2024 | 82.50 | 82.50 | 77.80 | 79.80 | 79.80 | 85,954 |
| Mar 19, 2024 | 80.05 | 80.55 | 78.05 | 79.60 | 79.60 | 72,319 |
| Mar 18, 2024 | 81.60 | 83.75 | 80.75 | 80.75 | 80.75 | 88,378 |
| Mar 15, 2024 | 81.50 | 83.15 | 78.05 | 81.40 | 81.40 | 248,814 |
| Mar 14, 2024 | 76.35 | 81.50 | 70.50 | 81.50 | 81.50 | 316,069 |
| Mar 13, 2024 | 76.00 | 76.50 | 74.20 | 75.05 | 75.05 | 45,890 |
| Mar 12, 2024 | 73.80 | 75.90 | 72.85 | 75.05 | 75.05 | 90,466 |
| Mar 11, 2024 | 71.50 | 74.00 | 71.45 | 73.50 | 73.50 | 62,841 |
| Mar 8, 2024 | 73.30 | 73.50 | 71.60 | 72.60 | 72.60 | 62,283 |
| Mar 7, 2024 | 72.95 | 74.30 | 72.00 | 73.55 | 73.55 | 129,495 |
| Mar 6, 2024 | 71.15 | 77.65 | 70.50 | 74.10 | 74.10 | 134,231 |
| Mar 5, 2024 | 77.50 | 80.30 | 73.75 | 74.60 | 74.60 | 172,129 |
| Mar 4, 2024 | 78.00 | 79.00 | 75.25 | 76.25 | 76.25 | 137,424 |
| Mar 1, 2024 | 82.65 | 82.75 | 76.25 | 78.20 | 78.20 | 193,130 |
| Feb 29, 2024 | 82.00 | 83.55 | 80.40 | 82.75 | 82.75 | 88,028 |
| Feb 28, 2024 | 84.15 | 84.15 | 81.30 | 83.20 | 83.20 | 92,577 |
| Feb 27, 2024 | 85.05 | 85.75 | 83.85 | 84.30 | 84.30 | 86,840 |
| Feb 26, 2024 | 87.40 | 88.50 | 84.20 | 85.40 | 85.40 | 73,314 |
| Feb 23, 2024 | 86.50 | 88.10 | 85.70 | 88.10 | 88.10 | 65,602 |
| Feb 22, 2024 | 88.10 | 89.60 | 85.10 | 86.55 | 86.55 | 74,520 |
| Feb 21, 2024 | 89.30 | 90.60 | 86.15 | 86.75 | 86.75 | 87,287 |
| Feb 20, 2024 | 90.45 | 91.45 | 88.20 | 90.20 | 90.20 | 69,505 |
| Feb 19, 2024 | 92.10 | 93.25 | 89.80 | 91.45 | 91.45 | 36,816 |
| Feb 16, 2024 | 93.00 | 94.20 | 90.90 | 92.20 | 92.20 | 58,800 |
| Feb 15, 2024 | 95.20 | 96.50 | 92.90 | 93.30 | 93.30 | 63,351 |
| Feb 14, 2024 | 92.00 | 94.60 | 88.20 | 94.20 | 94.20 | 115,353 |
| Feb 13, 2024 | 97.00 | 98.20 | 90.40 | 92.90 | 92.90 | 167,824 |
| Feb 12, 2024 | 99.85 | 101.60 | 96.40 | 98.15 | 98.15 | 178,702 |
| Feb 9, 2024 | 92.70 | 98.00 | 92.50 | 98.00 | 98.00 | 259,406 |
| Feb 8, 2024 | 89.00 | 92.30 | 88.80 | 90.65 | 90.65 | 185,135 |
| Feb 7, 2024 | 87.30 | 88.95 | 86.20 | 87.75 | 87.75 | 99,198 |
| Feb 6, 2024 | 84.40 | 87.20 | 83.65 | 87.00 | 87.00 | 135,458 |
| Feb 5, 2024 | 80.90 | 84.30 | 79.80 | 84.30 | 84.30 | 119,897 |
| Feb 2, 2024 | 82.00 | 85.50 | 79.35 | 79.45 | 79.45 | 211,520 |
| Feb 1, 2024 | 80.00 | 81.45 | 78.65 | 78.95 | 78.95 | 66,715 |
| Jan 31, 2024 | 80.60 | 82.00 | 79.50 | 81.20 | 81.20 | 86,635 |
| Jan 30, 2024 | 77.80 | 81.55 | 77.50 | 80.50 | 80.50 | 132,592 |
| Jan 29, 2024 | 76.85 | 77.60 | 75.40 | 77.45 | 77.45 | 49,126 |
| Jan 26, 2024 | 77.55 | 78.35 | 76.10 | 77.45 | 77.45 | 64,815 |
| Jan 25, 2024 | 78.00 | 79.00 | 77.15 | 78.15 | 78.15 | 43,379 |
| Jan 24, 2024 | 79.80 | 80.40 | 77.40 | 77.90 | 77.90 | 75,562 |
| Jan 23, 2024 | 77.00 | 82.30 | 76.25 | 80.30 | 80.30 | 194,547 |
| Jan 22, 2024 | 73.75 | 77.00 | 73.40 | 76.10 | 76.10 | 90,873 |
| Jan 19, 2024 | 73.75 | 74.95 | 71.85 | 73.40 | 73.40 | 53,227 |
| Jan 18, 2024 | 70.35 | 73.80 | 68.80 | 72.90 | 72.90 | 103,921 |
| Jan 17, 2024 | 70.80 | 72.30 | 70.60 | 71.50 | 71.50 | 77,017 |
| Jan 16, 2024 | 74.70 | 76.00 | 71.40 | 73.75 | 73.75 | 130,214 |
| Jan 15, 2024 | 72.00 | 72.20 | 70.70 | 71.90 | 71.90 | 96,317 |
| Jan 12, 2024 | 74.20 | 77.15 | 74.20 | 75.45 | 75.45 | 67,043 |
| Jan 11, 2024 | 76.85 | 76.85 | 73.20 | 74.20 | 74.20 | 78,523 |
| Jan 10, 2024 | 78.20 | 79.85 | 75.50 | 75.90 | 75.90 | 90,075 |
| Jan 9, 2024 | 78.50 | 79.45 | 76.25 | 78.30 | 78.30 | 65,589 |
| Jan 8, 2024 | 79.40 | 80.05 | 75.55 | 78.50 | 78.50 | 95,906 |
| Jan 5, 2024 | 73.00 | 81.35 | 72.00 | 79.20 | 79.20 | 265,819 |
| Jan 4, 2024 | 70.00 | 71.45 | 69.25 | 70.30 | 70.30 | 39,561 |
| Jan 3, 2024 | 73.85 | 75.70 | 69.50 | 70.50 | 70.50 | 120,311 |
| Dec 29, 2023 | 74.10 | 74.80 | 72.30 | 73.75 | 73.75 | 54,066 |
| Dec 28, 2023 | 75.05 | 76.00 | 74.20 | 74.40 | 74.40 | 46,420 |
| Dec 27, 2023 | 73.85 | 76.45 | 73.65 | 74.55 | 74.55 | 78,734 |
| Dec 22, 2023 | 74.95 | 75.60 | 72.40 | 73.85 | 73.85 | 102,265 |
| Dec 21, 2023 | 74.20 | 76.00 | 73.05 | 75.75 | 75.75 | 96,194 |
| Dec 20, 2023 | 71.50 | 76.50 | 70.25 | 75.60 | 75.60 | 304,465 |
| Dec 19, 2023 | 67.50 | 68.85 | 66.30 | 67.00 | 67.00 | 54,790 |
| Dec 18, 2023 | 68.55 | 68.65 | 66.85 | 67.55 | 67.55 | 67,955 |
| Dec 15, 2023 | 70.80 | 71.50 | 68.55 | 69.05 | 69.05 | 94,340 |
| Dec 14, 2023 | 68.30 | 72.30 | 67.20 | 69.70 | 69.70 | 188,265 |
| Dec 13, 2023 | 67.55 | 68.95 | 64.10 | 65.35 | 65.35 | 123,739 |
| Dec 12, 2023 | 73.00 | 74.10 | 67.55 | 67.55 | 67.55 | 207,473 |
| Dec 11, 2023 | 72.80 | 75.80 | 72.00 | 72.70 | 72.70 | 217,396 |
| Dec 8, 2023 | 71.85 | 73.70 | 69.50 | 71.75 | 71.75 | 149,631 |
| Dec 7, 2023 | 68.10 | 72.10 | 67.05 | 71.00 | 71.00 | 240,092 |
| Dec 6, 2023 | 65.00 | 68.95 | 64.80 | 68.80 | 68.80 | 230,441 |
| Dec 5, 2023 | 60.55 | 62.85 | 60.25 | 62.45 | 62.45 | 41,327 |
| Dec 4, 2023 | 59.50 | 62.30 | 59.50 | 60.60 | 60.60 | 47,252 |
| Dec 1, 2023 | 62.55 | 63.85 | 58.30 | 59.50 | 59.50 | 140,310 |
| Nov 30, 2023 | 58.35 | 62.75 | 57.95 | 62.35 | 62.35 | 148,907 |
| Nov 29, 2023 | 56.00 | 58.90 | 55.75 | 58.35 | 58.35 | 120,985 |
| Nov 28, 2023 | 53.50 | 56.15 | 52.85 | 55.05 | 55.05 | 75,591 |
| Nov 27, 2023 | 53.10 | 56.00 | 52.25 | 52.50 | 52.50 | 68,067 |
| Nov 24, 2023 | 52.40 | 53.85 | 52.20 | 53.30 | 53.30 | 35,066 |
| Nov 23, 2023 | 51.00 | 53.95 | 50.05 | 53.15 | 53.15 | 60,446 |
| Nov 22, 2023 | 50.50 | 52.45 | 48.84 | 51.10 | 51.10 | 68,223 |
| Nov 21, 2023 | 54.80 | 54.80 | 49.72 | 50.45 | 50.45 | 113,770 |
| Nov 20, 2023 | 51.85 | 54.30 | 51.55 | 54.10 | 54.10 | 48,822 |
| Nov 17, 2023 | 49.68 | 52.00 | 49.54 | 51.50 | 51.50 | 41,676 |
| Nov 16, 2023 | 48.36 | 50.45 | 48.36 | 49.68 | 49.68 | 71,979 |
| Nov 15, 2023 | 50.00 | 51.95 | 48.54 | 48.90 | 48.90 | 104,202 |
| Nov 14, 2023 | 42.88 | 49.80 | 42.84 | 49.54 | 49.54 | 180,935 |
| Nov 13, 2023 | 44.46 | 44.70 | 41.76 | 42.50 | 42.50 | 47,345 |
| Nov 10, 2023 | 43.74 | 44.76 | 42.42 | 43.08 | 43.08 | 101,149 |
| Nov 9, 2023 | 39.10 | 44.38 | 39.10 | 44.36 | 44.36 | 213,071 |
| Nov 8, 2023 | 38.66 | 39.52 | 38.66 | 39.24 | 39.24 | 40,274 |
| Nov 7, 2023 | 37.74 | 39.50 | 37.70 | 39.00 | 39.00 | 45,146 |
| Nov 6, 2023 | 38.50 | 38.62 | 37.72 | 37.92 | 37.92 | 65,615 |
| Nov 3, 2023 | 38.22 | 39.60 | 38.22 | 38.32 | 38.32 | 57,627 |
| Nov 2, 2023 | 38.20 | 39.56 | 37.52 | 38.22 | 38.22 | 92,057 |
| Nov 1, 2023 | 37.42 | 38.34 | 36.90 | 37.52 | 37.52 | 47,168 |
| Oct 31, 2023 | 35.50 | 38.12 | 35.50 | 37.56 | 37.56 | 84,896 |
| Oct 30, 2023 | 37.20 | 37.70 | 35.82 | 35.88 | 35.88 | 57,476 |
| Oct 27, 2023 | 36.86 | 37.46 | 36.00 | 37.22 | 37.22 | 55,545 |
| Oct 26, 2023 | 37.00 | 37.96 | 36.58 | 37.32 | 37.32 | 53,377 |
| Oct 25, 2023 | 38.88 | 38.88 | 36.00 | 37.68 | 37.68 | 89,888 |
| Oct 24, 2023 | 37.56 | 39.72 | 37.20 | 38.40 | 38.40 | 102,050 |
| Oct 23, 2023 | 37.82 | 37.82 | 35.42 | 37.04 | 37.04 | 88,541 |
| Oct 20, 2023 | 38.60 | 38.62 | 35.16 | 36.92 | 36.92 | 229,004 |
| Oct 19, 2023 | 41.70 | 43.80 | 38.32 | 39.20 | 39.20 | 323,128 |
| Oct 18, 2023 | 50.00 | 50.80 | 47.00 | 47.36 | 47.36 | 81,325 |
| Oct 17, 2023 | 51.00 | 51.60 | 50.30 | 50.75 | 50.75 | 28,985 |
| Oct 16, 2023 | 50.35 | 52.95 | 49.30 | 51.35 | 51.35 | 43,597 |
| Oct 13, 2023 | 52.50 | 52.85 | 50.35 | 50.65 | 50.65 | 74,017 |
| Oct 12, 2023 | 54.00 | 55.20 | 52.85 | 53.00 | 53.00 | 61,572 |
| Oct 11, 2023 | 52.00 | 53.95 | 52.00 | 53.70 | 53.70 | 51,046 |
| Oct 10, 2023 | 49.20 | 53.50 | 49.20 | 52.20 | 52.20 | 91,882 |
| Oct 9, 2023 | 50.80 | 51.95 | 48.30 | 48.82 | 48.82 | 102,333 |
| Oct 6, 2023 | 48.50 | 51.45 | 48.50 | 50.50 | 50.50 | 82,987 |
| Oct 5, 2023 | 48.08 | 49.58 | 48.00 | 49.24 | 49.24 | 74,323 |
| Oct 4, 2023 | 47.32 | 48.62 | 46.22 | 47.46 | 47.46 | 75,504 |
| Oct 3, 2023 | 49.36 | 49.58 | 48.04 | 48.24 | 48.24 | 72,506 |
| Oct 2, 2023 | 50.30 | 51.35 | 48.98 | 49.80 | 49.80 | 66,708 |
| Sep 29, 2023 | 49.30 | 51.55 | 49.30 | 50.80 | 50.80 | 102,292 |
| Sep 28, 2023 | 50.15 | 50.85 | 48.62 | 49.68 | 49.68 | 75,319 |
| Sep 27, 2023 | 51.70 | 52.05 | 48.78 | 50.60 | 50.60 | 95,615 |
| Sep 26, 2023 | 51.70 | 52.15 | 51.70 | 51.70 | 51.70 | 67,294 |
| Sep 25, 2023 | 52.05 | 52.90 | 51.70 | 51.95 | 51.95 | 64,151 |
| Sep 22, 2023 | 51.80 | 54.10 | 51.55 | 53.20 | 53.20 | 68,691 |
| Sep 21, 2023 | 53.40 | 53.60 | 51.70 | 52.25 | 52.25 | 63,046 |
| Sep 20, 2023 | 54.95 | 55.00 | 53.25 | 54.10 | 54.10 | 51,239 |
| Sep 19, 2023 | 54.35 | 56.25 | 53.55 | 54.10 | 54.10 | 58,272 |
| Sep 18, 2023 | 54.15 | 55.55 | 54.00 | 54.75 | 54.75 | 52,892 |
| Sep 15, 2023 | 55.35 | 56.00 | 52.40 | 54.80 | 54.80 | 342,726 |
| Sep 14, 2023 | 52.95 | 56.35 | 52.55 | 55.40 | 55.40 | 136,594 |
| Sep 13, 2023 | 55.00 | 55.10 | 53.05 | 53.35 | 53.35 | 114,755 |
| Sep 12, 2023 | 55.75 | 56.75 | 55.10 | 55.30 | 55.30 | 165,621 |
| Sep 11, 2023 | 58.45 | 59.70 | 57.25 | 57.25 | 57.25 | 70,406 |