Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-25 | 160.00 | 160.50 | 160.00 | 160.50 | 7,443 |
| 2024-04-24 | 160.50 | 160.50 | 160.00 | 160.00 | 53 |
| 2024-04-23 | 159.00 | 160.50 | 159.00 | 160.50 | 5,440 |
| 2024-04-22 | 159.00 | 159.00 | 159.00 | 159.00 | 1,339 |
| 2024-04-19 | 159.00 | 159.00 | 159.00 | 159.00 | 7,500 |
| 2024-04-18 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2024-04-17 | 159.00 | 159.00 | 159.00 | 159.00 | 3,120 |
| 2024-04-16 | 166.00 | 166.00 | 166.00 | 159.00 | 1,638 |
| 2024-04-15 | 158.50 | 159.00 | 158.50 | 159.00 | 11,866 |
| 2024-04-12 | 167.00 | 167.00 | 167.00 | 158.50 | 1,041 |
| 2024-04-11 | 166.00 | 166.00 | 166.00 | 157.00 | 12,096 |
| 2024-04-10 | 155.00 | 155.00 | 155.00 | 155.00 | 12,143 |
| 2024-04-09 | 161.00 | 161.00 | 161.00 | 158.00 | 5,646 |
| 2024-04-08 | 160.00 | 160.00 | 155.00 | 155.00 | 165,957 |
| 2024-04-05 | 172.00 | 172.00 | 172.00 | 172.00 | 3,578 |
| 2024-04-04 | 172.00 | 172.00 | 172.00 | 172.00 | 8,694 |
| 2024-04-03 | 174.50 | 174.50 | 172.00 | 172.00 | 1,297 |
| 2024-04-02 | 174.50 | 174.50 | 174.50 | 174.50 | 70 |
| 2024-04-01 | 174.50 | 174.50 | 174.50 | 174.50 | 0 |
| 2024-03-29 | 174.50 | 174.50 | 174.50 | 174.50 | 0 |
| 2024-03-28 | 174.50 | 174.50 | 174.50 | 174.50 | 15,560 |
| 2024-03-27 | 171.00 | 174.50 | 171.00 | 174.50 | 4,980 |
| 2024-03-26 | 166.00 | 166.00 | 166.00 | 171.00 | 9,767 |
| 2024-03-25 | 180.00 | 180.00 | 180.00 | 175.50 | 30,170 |
| 2024-03-22 | 187.00 | 187.00 | 187.00 | 187.00 | 53,241 |
| 2024-03-21 | 185.00 | 186.00 | 185.00 | 186.00 | 6,000 |
| 2024-03-20 | 173.50 | 173.50 | 173.50 | 173.50 | 1,498 |
| 2024-03-19 | 180.00 | 180.00 | 162.00 | 173.50 | 10,952 |
| 2024-03-18 | 170.50 | 170.50 | 170.50 | 170.50 | 5,625 |
| 2024-03-15 | 170.00 | 170.50 | 170.00 | 170.50 | 3,600 |
| 2024-03-14 | 175.00 | 175.00 | 175.00 | 170.00 | 6,804 |
| 2024-03-13 | 160.00 | 170.00 | 160.00 | 165.50 | 30,761 |
| 2024-03-12 | 150.50 | 152.50 | 150.50 | 152.50 | 211 |
| 2024-03-11 | 140.00 | 154.00 | 140.00 | 150.50 | 2,725,862 |
| 2024-03-08 | 149.50 | 149.50 | 149.50 | 149.50 | 14,896 |
| 2024-03-07 | 149.50 | 149.50 | 149.50 | 149.50 | 1,306 |
| 2024-03-06 | 146.00 | 149.50 | 146.00 | 149.50 | 70 |
| 2024-03-05 | 148.00 | 148.00 | 146.00 | 146.00 | 6,090 |
| 2024-03-04 | 145.00 | 148.00 | 145.00 | 148.00 | 36,830 |
| 2024-03-01 | 146.00 | 146.00 | 145.00 | 145.00 | 6,288 |
| 2024-02-29 | 150.00 | 150.00 | 148.50 | 148.50 | 0 |
| 2024-02-28 | 147.00 | 150.00 | 147.00 | 150.00 | 4,465 |
| 2024-02-27 | 147.00 | 147.00 | 147.00 | 147.00 | 8,432 |
| 2024-02-26 | 153.00 | 153.00 | 147.00 | 147.00 | 56,978 |
| 2024-02-23 | 151.00 | 153.00 | 151.00 | 153.00 | 6,741 |
| 2024-02-22 | 150.50 | 151.00 | 150.50 | 151.00 | 444 |
| 2024-02-21 | 151.00 | 151.00 | 150.50 | 150.50 | 0 |
| 2024-02-20 | 155.00 | 155.00 | 151.00 | 151.00 | 1,641 |
| 2024-02-19 | 155.00 | 155.00 | 155.00 | 155.00 | 9,310 |
| 2024-02-16 | 153.00 | 154.00 | 153.00 | 154.00 | 38,504 |
| 2024-02-15 | 153.50 | 153.50 | 153.00 | 153.00 | 100 |
| 2024-02-14 | 150.00 | 158.00 | 150.00 | 153.50 | 20,609 |
| 2024-02-13 | 155.50 | 155.50 | 155.50 | 155.50 | 10 |
| 2024-02-12 | 160.00 | 160.00 | 160.00 | 155.50 | 9,396 |
| 2024-02-09 | 155.00 | 155.00 | 152.00 | 155.50 | 7,497 |
| 2024-02-08 | 159.00 | 159.00 | 159.00 | 157.00 | 39 |
| 2024-02-07 | 174.00 | 174.00 | 174.00 | 164.50 | 339 |
| 2024-02-06 | 174.00 | 174.00 | 174.00 | 164.50 | 2,568 |
| 2024-02-05 | 165.00 | 165.00 | 164.50 | 164.50 | 550 |
| 2024-02-02 | 156.00 | 171.00 | 156.00 | 165.00 | 4,001 |
| 2024-02-01 | 175.00 | 175.00 | 175.00 | 166.50 | 41,236 |
| 2024-01-31 | 161.50 | 165.50 | 161.50 | 165.50 | 105 |
| 2024-01-30 | 170.00 | 170.00 | 170.00 | 161.50 | 2,121 |
| 2024-01-29 | 169.00 | 170.00 | 169.00 | 161.50 | 4,453 |
| 2024-01-26 | 169.00 | 170.00 | 169.00 | 170.00 | 1,458 |
| 2024-01-25 | 165.00 | 165.00 | 165.00 | 159.50 | 970 |
| 2024-01-24 | 150.00 | 150.00 | 150.00 | 150.00 | 1,030 |
| 2024-01-23 | 159.00 | 159.50 | 159.00 | 159.50 | 1,577 |
| 2024-01-22 | 155.00 | 155.00 | 155.00 | 159.00 | 6,195 |
| 2024-01-19 | 150.00 | 150.00 | 150.00 | 157.50 | 150 |
| 2024-01-18 | 158.00 | 158.00 | 150.00 | 150.00 | 7,029 |
| 2024-01-17 | 158.00 | 158.00 | 158.00 | 155.00 | 3,365 |
| 2024-01-16 | 158.00 | 158.00 | 157.00 | 157.00 | 5,711 |
| 2024-01-15 | 158.00 | 158.00 | 158.00 | 158.00 | 475 |
| 2024-01-12 | 158.00 | 158.00 | 158.00 | 158.00 | 1,598 |
| 2024-01-11 | 158.00 | 158.00 | 158.00 | 158.00 | 981 |
| 2024-01-10 | 158.00 | 158.00 | 150.00 | 158.00 | 4,213 |
| 2024-01-09 | 158.00 | 158.00 | 157.00 | 158.00 | 1,530 |
| 2024-01-08 | 158.00 | 158.00 | 157.00 | 158.00 | 2,791 |
| 2024-01-05 | 158.00 | 158.00 | 157.00 | 158.00 | 7,104 |
| 2024-01-04 | 158.00 | 158.00 | 156.00 | 156.00 | 1,968 |
| 2024-01-03 | 150.00 | 158.00 | 150.00 | 158.00 | 36,381 |
| 2024-01-02 | 147.00 | 147.00 | 144.50 | 144.50 | 6,305 |
| 2024-01-01 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2023-12-29 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2023-12-28 | 145.00 | 147.00 | 145.00 | 147.00 | 142 |
| 2023-12-27 | 145.00 | 145.00 | 145.00 | 145.00 | 855 |
| 2023-12-26 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2023-12-25 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2023-12-22 | 145.00 | 145.00 | 145.00 | 144.50 | 4,698 |
| 2023-12-21 | 152.00 | 152.00 | 152.00 | 152.00 | 1,344 |
| 2023-12-20 | 147.50 | 152.00 | 147.50 | 152.00 | 144 |
| 2023-12-19 | 151.50 | 151.50 | 147.50 | 147.50 | 2,950 |
| 2023-12-18 | 144.00 | 151.50 | 144.00 | 151.50 | 92 |
| 2023-12-15 | 145.00 | 145.00 | 144.00 | 144.00 | 4,923 |
| 2023-12-14 | 147.00 | 147.00 | 147.00 | 147.00 | 2,288 |
| 2023-12-13 | 147.00 | 147.00 | 147.00 | 147.00 | 1,600 |
| 2023-12-12 | 149.00 | 149.00 | 149.00 | 147.00 | 5,151 |
| 2023-12-11 | 154.00 | 154.50 | 154.00 | 154.50 | 5,000 |
| 2023-12-08 | 148.50 | 154.00 | 148.50 | 154.00 | 644 |
| 2023-12-07 | 150.00 | 150.00 | 150.00 | 148.50 | 4,491 |
| 2023-12-06 | 157.00 | 157.00 | 152.00 | 152.00 | 0 |
| 2023-12-05 | 157.00 | 157.00 | 157.00 | 157.00 | 1,530 |
| 2023-12-04 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2023-12-01 | 164.00 | 164.00 | 157.00 | 157.00 | 1,656 |
| 2023-11-30 | 165.00 | 165.00 | 152.00 | 164.00 | 16,423 |
| 2023-11-29 | 152.00 | 155.00 | 152.00 | 155.00 | 1,800 |
| 2023-11-28 | 154.00 | 154.00 | 152.00 | 152.00 | 3,350 |
| 2023-11-27 | 154.00 | 154.00 | 154.00 | 154.00 | 29,899 |
| 2023-11-24 | 152.00 | 154.00 | 152.00 | 154.00 | 0 |
| 2023-11-23 | 152.00 | 152.00 | 152.00 | 152.00 | 1,000 |
| 2023-11-22 | 150.00 | 150.00 | 150.00 | 152.00 | 3,800 |
| 2023-11-21 | 150.00 | 153.50 | 150.00 | 153.50 | 8,552 |
| 2023-11-20 | 150.00 | 150.00 | 150.00 | 150.00 | 14,826 |
| 2023-11-17 | 160.00 | 164.00 | 145.00 | 149.50 | 104,141 |
| 2023-11-16 | 165.00 | 165.00 | 165.00 | 169.50 | 8,100 |
| 2023-11-15 | 175.00 | 175.00 | 175.00 | 175.00 | 446 |
| 2023-11-14 | 175.00 | 175.00 | 175.00 | 175.00 | 10,128 |
| 2023-11-13 | 170.00 | 170.00 | 167.00 | 167.00 | 1,500 |
| 2023-11-10 | 170.00 | 170.00 | 170.00 | 170.00 | 3,006 |
| 2023-11-09 | 165.00 | 165.00 | 165.00 | 164.50 | 1,261 |
| 2023-11-08 | 175.00 | 175.00 | 175.00 | 175.00 | 5 |
| 2023-11-07 | 167.00 | 167.00 | 164.50 | 164.50 | 1,984 |
| 2023-11-06 | 172.00 | 172.00 | 167.00 | 167.00 | 0 |
| 2023-11-03 | 172.00 | 172.00 | 172.00 | 172.00 | 2,763 |
| 2023-11-02 | 167.00 | 167.00 | 166.00 | 166.00 | 0 |
| 2023-11-01 | 160.50 | 167.00 | 160.50 | 167.00 | 4,854 |
| 2023-10-31 | 161.00 | 161.00 | 160.50 | 160.50 | 24,369 |
| 2023-10-30 | 164.00 | 165.00 | 164.00 | 161.00 | 7,120 |
| 2023-10-27 | 158.00 | 158.00 | 158.00 | 161.00 | 110 |
| 2023-10-26 | 160.00 | 160.00 | 160.00 | 160.00 | 15,010 |
| 2023-10-25 | 166.00 | 166.00 | 166.00 | 166.00 | 4 |
| 2023-10-24 | 167.00 | 167.00 | 166.00 | 166.00 | 0 |
| 2023-10-23 | 166.00 | 167.00 | 166.00 | 167.00 | 5 |
| 2023-10-20 | 166.00 | 166.00 | 166.00 | 166.00 | 400 |
| 2023-10-19 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-10-18 | 166.00 | 166.00 | 166.00 | 166.00 | 29,400 |
| 2023-10-17 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-10-16 | 166.00 | 166.00 | 166.00 | 166.00 | 5,460 |
| 2023-10-13 | 166.00 | 166.00 | 166.00 | 166.00 | 1,652 |
| 2023-10-12 | 167.00 | 167.00 | 166.00 | 166.00 | 2,994 |
| 2023-10-11 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2023-10-10 | 167.00 | 167.00 | 167.00 | 167.00 | 134 |
| 2023-10-09 | 173.00 | 173.00 | 173.00 | 167.00 | 75 |
| 2023-10-06 | 163.00 | 163.00 | 163.00 | 163.00 | 6,160 |
| 2023-10-05 | 167.00 | 167.00 | 166.50 | 166.50 | 0 |
| 2023-10-04 | 167.00 | 167.00 | 167.00 | 167.00 | 6,757 |
| 2023-10-03 | 166.00 | 167.00 | 166.00 | 167.00 | 2,379 |
| 2023-10-02 | 166.50 | 166.50 | 166.00 | 166.00 | 506 |
| 2023-09-29 | 163.00 | 166.50 | 163.00 | 166.50 | 10,000 |
| 2023-09-28 | 164.00 | 164.00 | 163.00 | 163.00 | 25,136 |
| 2023-09-27 | 180.00 | 180.00 | 157.00 | 160.00 | 125,183 |
| 2023-09-26 | 172.00 | 175.50 | 172.00 | 175.50 | 0 |
| 2023-09-25 | 172.00 | 172.00 | 171.00 | 172.00 | 33,306 |
| 2023-09-22 | 172.00 | 172.00 | 171.00 | 171.00 | 14,256 |
| 2023-09-21 | 174.00 | 174.00 | 174.00 | 182.50 | 355 |
| 2023-09-20 | 177.00 | 184.00 | 177.00 | 184.00 | 2,500 |
| 2023-09-19 | 182.00 | 182.00 | 177.00 | 177.00 | 22,172 |
| 2023-09-18 | 226.00 | 228.00 | 182.00 | 190.00 | 155,968 |
| 2023-09-15 | 230.00 | 230.00 | 230.00 | 234.00 | 7,329 |
| 2023-09-14 | 220.00 | 234.00 | 220.00 | 237.00 | 21,967 |
| 2023-09-13 | 232.00 | 232.00 | 225.00 | 225.00 | 144 |
| 2023-09-12 | 228.00 | 238.00 | 226.00 | 232.00 | 6,424 |
| 2023-09-11 | 226.00 | 226.00 | 220.00 | 229.00 | 4,684 |
| 2023-09-08 | 228.00 | 228.00 | 226.00 | 226.00 | 579 |
| 2023-09-07 | 220.00 | 220.00 | 220.00 | 228.00 | 2,448 |
| 2023-09-06 | 215.00 | 218.00 | 215.00 | 218.00 | 0 |
| 2023-09-05 | 216.00 | 216.00 | 216.00 | 215.00 | 15,164 |
| 2023-09-04 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-09-01 | 220.00 | 220.00 | 220.00 | 215.00 | 40 |
| 2023-08-31 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-08-30 | 214.00 | 215.00 | 214.00 | 215.00 | 141 |
| 2023-08-29 | 211.00 | 214.00 | 211.00 | 214.00 | 409 |
| 2023-08-28 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2023-08-25 | 211.00 | 211.00 | 211.00 | 211.00 | 144 |
| 2023-08-24 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2023-08-23 | 211.00 | 211.00 | 211.00 | 211.00 | 155 |
| 2023-08-22 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2023-08-21 | 211.00 | 211.00 | 211.00 | 211.00 | 448 |
| 2023-08-18 | 212.00 | 214.00 | 212.00 | 211.00 | 24,400 |
| 2023-08-17 | 206.00 | 206.00 | 206.00 | 206.00 | 3,230 |
| 2023-08-16 | 206.00 | 206.00 | 206.00 | 206.00 | 792 |
| 2023-08-15 | 206.00 | 206.00 | 206.00 | 206.00 | 300 |
| 2023-08-14 | 211.00 | 211.00 | 206.00 | 206.00 | 14,217 |
| 2023-08-11 | 206.00 | 211.00 | 206.00 | 211.00 | 30,600 |
| 2023-08-10 | 212.00 | 212.00 | 206.00 | 206.00 | 7,436 |
| 2023-08-09 | 211.00 | 212.00 | 211.00 | 212.00 | 1 |
| 2023-08-08 | 211.00 | 211.00 | 211.00 | 211.00 | 20 |
| 2023-08-07 | 208.00 | 211.00 | 208.00 | 211.00 | 1,571 |
| 2023-08-04 | 211.00 | 211.00 | 208.00 | 208.00 | 1,587 |
| 2023-08-03 | 211.00 | 211.00 | 211.00 | 211.00 | 408 |
| 2023-08-02 | 212.00 | 212.00 | 211.00 | 211.00 | 144 |
| 2023-08-01 | 211.00 | 212.00 | 211.00 | 212.00 | 168 |
| 2023-07-31 | 211.00 | 211.00 | 211.00 | 211.00 | 980 |
| 2023-07-28 | 218.00 | 218.00 | 218.00 | 211.00 | 1,994 |
| 2023-07-27 | 211.00 | 211.00 | 211.00 | 211.00 | 911 |
| 2023-07-26 | 210.00 | 211.00 | 210.00 | 211.00 | 925 |
| 2023-07-25 | 214.00 | 214.00 | 214.00 | 210.00 | 14,984 |
| 2023-07-24 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-21 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-20 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-19 | 221.00 | 221.00 | 221.00 | 221.00 | 877 |
| 2023-07-18 | 221.00 | 221.00 | 221.00 | 221.00 | 1,271 |
| 2023-07-17 | 221.00 | 221.00 | 221.00 | 221.00 | 1,887 |
| 2023-07-14 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-13 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-12 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-11 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-10 | 221.00 | 221.00 | 221.00 | 221.00 | 144 |
| 2023-07-07 | 221.00 | 221.00 | 221.00 | 221.00 | 5,975 |
| 2023-07-06 | 214.00 | 228.00 | 214.00 | 221.00 | 2,001 |
| 2023-07-05 | 221.00 | 221.00 | 221.00 | 221.00 | 1,232 |
| 2023-07-04 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-03 | 221.00 | 221.00 | 221.00 | 221.00 | 75 |
| 2023-06-30 | 219.00 | 221.00 | 219.00 | 221.00 | 1 |
| 2023-06-29 | 220.00 | 220.00 | 200.00 | 219.00 | 28,643 |
| 2023-06-28 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-06-27 | 224.00 | 224.00 | 224.00 | 224.00 | 12,833 |
| 2023-06-26 | 229.00 | 229.00 | 224.00 | 224.00 | 382 |
| 2023-06-23 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2023-06-22 | 229.00 | 229.00 | 229.00 | 229.00 | 850 |
| 2023-06-21 | 222.00 | 222.00 | 220.00 | 229.00 | 3,363 |
| 2023-06-20 | 231.00 | 231.00 | 231.00 | 231.00 | 360 |
| 2023-06-19 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2023-06-16 | 230.00 | 231.00 | 230.00 | 231.00 | 1,644 |
| 2023-06-15 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-06-14 | 230.00 | 230.00 | 230.00 | 230.00 | 284 |
| 2023-06-13 | 231.00 | 231.00 | 230.00 | 230.00 | 156 |
| 2023-06-12 | 230.00 | 231.00 | 230.00 | 231.00 | 7,900 |
| 2023-06-09 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-06-08 | 236.00 | 236.00 | 230.00 | 230.00 | 600 |
| 2023-06-07 | 230.00 | 236.00 | 230.00 | 236.00 | 39,949 |
| 2023-06-06 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-06-05 | 230.00 | 230.00 | 230.00 | 230.00 | 3 |
| 2023-06-02 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-06-01 | 220.00 | 220.00 | 220.00 | 230.00 | 15,112 |
| 2023-05-31 | 230.00 | 230.00 | 230.00 | 230.00 | 50 |
| 2023-05-30 | 230.00 | 230.00 | 230.00 | 230.00 | 7,705 |
| 2023-05-29 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-05-26 | 230.00 | 230.00 | 230.00 | 230.00 | 8 |
| 2023-05-25 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-05-24 | 230.00 | 230.00 | 230.00 | 230.00 | 261 |
| 2023-05-23 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-05-22 | 232.00 | 232.00 | 230.00 | 230.00 | 8,409 |
| 2023-05-19 | 223.00 | 229.00 | 223.00 | 229.00 | 1 |
| 2023-05-18 | 223.00 | 223.00 | 223.00 | 223.00 | 2,000 |
| 2023-05-17 | 221.00 | 223.00 | 221.00 | 223.00 | 3,044 |
| 2023-05-16 | 212.00 | 212.00 | 212.00 | 221.00 | 6,889 |
| 2023-05-15 | 228.00 | 228.00 | 228.00 | 228.00 | 2,803 |
| 2023-05-12 | 228.00 | 228.00 | 228.00 | 228.00 | 9,943 |
| 2023-05-11 | 224.00 | 224.00 | 224.00 | 221.00 | 18,459 |
| 2023-05-10 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-05-09 | 216.00 | 216.00 | 216.00 | 217.00 | 41,582 |
| 2023-05-08 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-05-05 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-05-04 | 220.00 | 220.00 | 220.00 | 220.00 | 7,001 |
| 2023-05-03 | 214.00 | 224.00 | 214.00 | 219.00 | 18,560 |
| 2023-05-02 | 214.00 | 214.00 | 214.00 | 214.00 | 398 |
| 2023-05-01 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2023-04-28 | 216.00 | 216.00 | 216.00 | 216.00 | 7,313 |
| 2023-04-27 | 214.00 | 215.00 | 214.00 | 215.00 | 114,248 |
| 2023-04-26 | 212.00 | 214.00 | 212.00 | 214.00 | 76,059 |
| 2023-04-25 | 210.00 | 212.00 | 210.00 | 212.00 | 12,956 |
| 2023-04-24 | 214.00 | 217.00 | 214.00 | 217.00 | 14,498 |
| 2023-04-21 | 213.00 | 213.00 | 213.00 | 214.00 | 1,592 |
| 2023-04-20 | 208.00 | 208.00 | 208.00 | 213.00 | 13,676 |
| 2023-04-19 | 213.00 | 213.00 | 213.00 | 213.00 | 18 |
| 2023-04-18 | 212.00 | 213.00 | 212.00 | 213.00 | 1,394 |
| 2023-04-17 | 211.00 | 212.00 | 211.00 | 212.00 | 26,037 |
| 2023-04-14 | 206.00 | 210.00 | 206.00 | 211.00 | 259,707 |
| 2023-04-13 | 210.00 | 210.00 | 210.00 | 203.00 | 4,845 |
| 2023-04-12 | 210.00 | 210.00 | 210.00 | 206.00 | 1,815 |
| 2023-04-11 | 210.00 | 210.00 | 202.00 | 202.00 | 7,066 |
| 2023-04-10 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2023-04-07 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2023-04-06 | 202.00 | 202.00 | 202.00 | 211.00 | 7,651 |
| 2023-04-05 | 220.00 | 220.00 | 220.00 | 220.00 | 2,174 |
| 2023-04-04 | 210.00 | 210.00 | 210.00 | 210.00 | 96 |
| 2023-04-03 | 210.00 | 210.00 | 210.00 | 210.00 | 20,198 |
| 2023-03-31 | 200.00 | 200.00 | 200.00 | 200.00 | 2,591 |
| 2023-03-30 | 197.00 | 197.00 | 197.00 | 198.25 | 25,131 |
| 2023-03-29 | 199.50 | 199.50 | 199.50 | 197.25 | 2,352 |
| 2023-03-28 | 194.50 | 196.00 | 192.00 | 193.25 | 6,765 |
| 2023-03-27 | 200.00 | 200.00 | 194.50 | 192.25 | 9,782 |
| 2023-03-24 | 198.25 | 198.25 | 198.25 | 196.25 | 20,870 |
| 2023-03-23 | 197.50 | 197.50 | 197.50 | 198.25 | 1,033 |
| 2023-03-22 | 200.00 | 200.00 | 200.00 | 197.50 | 850 |
| 2023-03-21 | 191.00 | 200.00 | 191.00 | 200.00 | 55,928 |
| 2023-03-20 | 209.00 | 209.00 | 195.00 | 193.25 | 19,318 |
| 2023-03-17 | 199.00 | 200.00 | 199.00 | 200.00 | 9,494 |
| 2023-03-16 | 202.00 | 202.00 | 200.00 | 200.00 | 5,439 |
| 2023-03-15 | 216.00 | 220.00 | 202.00 | 202.00 | 34,826 |
| 2023-03-14 | 216.00 | 216.00 | 216.00 | 201.00 | 252 |
| 2023-03-13 | 200.00 | 200.00 | 200.00 | 216.00 | 14,498 |
| 2023-03-10 | 202.50 | 205.00 | 202.50 | 205.00 | 1,529 |
| 2023-03-09 | 200.00 | 205.00 | 200.00 | 202.50 | 1,398 |
| 2023-03-08 | 210.00 | 210.00 | 204.00 | 205.00 | 19,256 |
| 2023-03-07 | 220.00 | 220.00 | 220.00 | 220.00 | 5,796 |
| 2023-03-06 | 210.00 | 220.00 | 208.00 | 214.00 | 8,258 |
| 2023-03-03 | 210.00 | 220.00 | 210.00 | 215.00 | 6,317 |
| 2023-03-02 | 208.00 | 208.00 | 208.00 | 208.00 | 6,375 |
| 2023-03-01 | 216.00 | 216.00 | 216.00 | 208.00 | 9,191 |
| 2023-02-28 | 220.00 | 220.00 | 220.00 | 226.00 | 600 |
| 2023-02-27 | 230.00 | 230.00 | 230.00 | 220.00 | 1,459 |
| 2023-02-24 | 235.00 | 235.00 | 235.00 | 235.00 | 612 |
| 2023-02-23 | 215.00 | 220.00 | 210.00 | 225.00 | 37,646 |
| 2023-02-22 | 234.00 | 234.00 | 220.00 | 220.00 | 16,837 |
| 2023-02-21 | 230.00 | 230.00 | 230.00 | 227.50 | 11,374 |
| 2023-02-20 | 237.50 | 237.50 | 237.50 | 237.50 | 0 |
| 2023-02-17 | 237.50 | 237.50 | 237.50 | 237.50 | 968 |
| 2023-02-16 | 240.00 | 245.00 | 235.00 | 237.50 | 40,194 |
| 2023-02-15 | 245.00 | 255.00 | 245.00 | 255.00 | 498 |
| 2023-02-14 | 245.00 | 245.00 | 245.00 | 245.00 | 4,476 |
| 2023-02-13 | 245.00 | 245.00 | 245.00 | 245.00 | 8,345 |
| 2023-02-10 | 257.50 | 257.50 | 255.00 | 255.00 | 6,000 |
| 2023-02-09 | 260.00 | 260.00 | 257.50 | 257.50 | 2,611 |
| 2023-02-08 | 265.00 | 265.00 | 265.00 | 260.00 | 3,148 |
| 2023-02-07 | 265.00 | 265.00 | 260.00 | 260.00 | 4,055 |
| 2023-02-06 | 257.50 | 260.00 | 257.50 | 260.00 | 0 |
| 2023-02-03 | 245.00 | 257.50 | 245.00 | 257.50 | 3,647 |
| 2023-02-02 | 246.00 | 246.00 | 245.00 | 245.00 | 9,579 |
| 2023-02-01 | 250.00 | 255.00 | 245.00 | 245.00 | 11,377 |
| 2023-01-31 | 259.00 | 259.00 | 250.00 | 250.00 | 32,030 |
| 2023-01-30 | 260.00 | 260.00 | 260.00 | 260.00 | 874 |
| 2023-01-27 | 260.00 | 260.00 | 256.00 | 256.00 | 731 |
| 2023-01-26 | 260.00 | 260.00 | 260.00 | 260.00 | 77 |
| 2023-01-25 | 255.00 | 255.00 | 255.00 | 255.00 | 19,359 |
| 2023-01-24 | 255.00 | 264.00 | 253.00 | 259.00 | 10,189 |
| 2023-01-23 | 260.00 | 260.00 | 250.00 | 255.00 | 13,427 |
| 2023-01-20 | 262.00 | 262.00 | 262.00 | 266.00 | 7,018 |
| 2023-01-19 | 266.00 | 266.00 | 264.50 | 264.50 | 1,628 |
| 2023-01-18 | 260.00 | 266.00 | 260.00 | 266.00 | 5,554 |
| 2023-01-17 | 265.00 | 270.00 | 260.00 | 260.00 | 4,115 |
| 2023-01-16 | 275.00 | 280.00 | 268.00 | 268.00 | 24,552 |
| 2023-01-13 | 234.00 | 270.00 | 234.00 | 270.00 | 135,409 |
| 2023-01-12 | 325.00 | 325.00 | 320.00 | 320.00 | 0 |
| 2023-01-11 | 325.00 | 325.00 | 325.00 | 325.00 | 744 |
| 2023-01-10 | 325.00 | 325.00 | 325.00 | 325.00 | 2,992 |
| 2023-01-09 | 320.00 | 340.00 | 320.00 | 325.00 | 2,360 |
| 2023-01-06 | 320.00 | 320.00 | 310.00 | 310.00 | 157 |
| 2023-01-05 | 300.00 | 320.00 | 300.00 | 320.00 | 1,327 |
| 2023-01-04 | 300.00 | 300.00 | 300.00 | 300.00 | 1,014 |
| 2023-01-03 | 310.00 | 310.00 | 310.00 | 310.00 | 13,000 |
| 2023-01-02 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-30 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-29 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-28 | 320.00 | 320.00 | 320.00 | 310.00 | 393 |
| 2022-12-27 | 307.50 | 307.50 | 307.50 | 307.50 | 0 |
| 2022-12-26 | 307.50 | 307.50 | 307.50 | 307.50 | 0 |
| 2022-12-23 | 310.00 | 310.00 | 310.00 | 307.50 | 6,253 |
| 2022-12-22 | 320.00 | 320.00 | 320.00 | 310.00 | 1,210 |
| 2022-12-21 | 308.50 | 308.50 | 308.50 | 308.50 | 791 |
| 2022-12-20 | 308.50 | 308.50 | 308.50 | 308.50 | 1,185 |
| 2022-12-19 | 310.00 | 310.00 | 308.50 | 308.50 | 2,500 |
| 2022-12-16 | 311.00 | 311.00 | 310.00 | 310.00 | 565 |
| 2022-12-15 | 322.00 | 322.00 | 322.00 | 311.00 | 2,627 |
| 2022-12-14 | 315.00 | 315.00 | 311.00 | 311.00 | 1,020 |
| 2022-12-13 | 305.00 | 315.00 | 305.00 | 315.00 | 26,000 |
| 2022-12-12 | 315.00 | 315.00 | 305.00 | 305.00 | 8,217 |
| 2022-12-09 | 320.00 | 320.00 | 315.00 | 315.00 | 559 |
| 2022-12-08 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-12-07 | 310.00 | 310.00 | 310.00 | 320.00 | 183 |
| 2022-12-06 | 310.00 | 330.00 | 310.00 | 320.00 | 6,309 |
| 2022-12-05 | 295.00 | 305.00 | 295.00 | 305.00 | 536 |
| 2022-12-02 | 310.00 | 310.00 | 295.00 | 295.00 | 477 |
| 2022-12-01 | 310.00 | 310.00 | 310.00 | 310.00 | 16 |
| 2022-11-30 | 292.00 | 292.00 | 292.00 | 292.00 | 3,008 |
| 2022-11-29 | 295.00 | 295.00 | 295.00 | 295.00 | 2,353 |
| 2022-11-28 | 295.00 | 295.00 | 295.00 | 295.00 | 1,687 |
| 2022-11-25 | 300.00 | 300.00 | 295.00 | 295.00 | 400 |
| 2022-11-24 | 295.00 | 300.00 | 295.00 | 300.00 | 680 |
| 2022-11-23 | 305.00 | 305.00 | 295.00 | 295.00 | 27,623 |
| 2022-11-22 | 300.50 | 305.00 | 300.50 | 305.00 | 552 |
| 2022-11-21 | 319.00 | 319.00 | 319.00 | 300.50 | 285 |
| 2022-11-18 | 304.50 | 304.50 | 304.50 | 309.50 | 191 |
| 2022-11-17 | 305.00 | 305.00 | 304.50 | 304.50 | 5,100 |
| 2022-11-16 | 290.00 | 291.00 | 290.00 | 305.00 | 1,204 |
| 2022-11-15 | 307.50 | 307.50 | 307.50 | 307.50 | 3,387 |
| 2022-11-14 | 306.50 | 307.50 | 306.50 | 307.50 | 16,016 |
| 2022-11-11 | 318.00 | 318.00 | 300.00 | 306.50 | 70,539 |
| 2022-11-10 | 320.00 | 320.00 | 320.00 | 310.00 | 57,807 |
| 2022-11-09 | 305.00 | 310.00 | 305.00 | 310.00 | 1,171 |
| 2022-11-08 | 316.00 | 316.00 | 316.00 | 305.00 | 2,446 |
| 2022-11-07 | 312.00 | 312.00 | 310.00 | 310.00 | 1,006 |
| 2022-11-04 | 312.00 | 312.00 | 312.00 | 312.00 | 19 |
| 2022-11-03 | 320.00 | 320.00 | 320.00 | 312.00 | 1,251 |
| 2022-11-02 | 310.00 | 320.00 | 310.00 | 310.00 | 8,174 |
| 2022-11-01 | 300.00 | 310.00 | 300.00 | 306.00 | 17,807 |
| 2022-10-31 | 300.00 | 300.00 | 300.00 | 285.00 | 2,887 |
| 2022-10-28 | 290.00 | 290.00 | 285.00 | 285.00 | 541 |
| 2022-10-27 | 285.00 | 290.00 | 285.00 | 290.00 | 702 |
| 2022-10-26 | 285.00 | 285.00 | 285.00 | 285.00 | 419 |
| 2022-10-25 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-10-24 | 299.00 | 299.00 | 299.00 | 285.00 | 1,803 |
| 2022-10-21 | 300.00 | 300.00 | 300.00 | 278.50 | 5,928 |
| 2022-10-20 | 280.00 | 295.00 | 280.00 | 295.00 | 18,733 |
| 2022-10-19 | 268.00 | 277.00 | 268.00 | 277.00 | 15,510 |
| 2022-10-18 | 250.00 | 250.00 | 250.00 | 250.00 | 3,702 |
| 2022-10-17 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-10-14 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-10-13 | 249.00 | 250.00 | 249.00 | 250.00 | 5,128 |
| 2022-10-12 | 250.00 | 250.00 | 250.00 | 250.00 | 1 |
| 2022-10-11 | 240.00 | 245.00 | 240.00 | 245.00 | 0 |
| 2022-10-10 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-10-07 | 240.00 | 240.00 | 240.00 | 240.00 | 33,000 |
| 2022-10-06 | 239.00 | 240.00 | 239.00 | 240.00 | 3,864 |
| 2022-10-05 | 237.50 | 237.50 | 237.50 | 237.50 | 263,545 |
| 2022-10-04 | 237.50 | 237.50 | 237.50 | 237.50 | 0 |
| 2022-10-03 | 235.00 | 237.50 | 235.00 | 237.50 | 0 |
| 2022-09-30 | 237.50 | 237.50 | 235.00 | 235.00 | 31,443 |
| 2022-09-29 | 235.00 | 237.50 | 235.00 | 237.50 | 50,246 |
| 2022-09-28 | 235.00 | 235.00 | 235.00 | 235.00 | 766 |
| 2022-09-27 | 230.00 | 235.00 | 230.00 | 235.00 | 101 |
| 2022-09-26 | 235.00 | 235.00 | 230.00 | 230.00 | 10,010 |
| 2022-09-23 | 235.00 | 235.00 | 235.00 | 235.00 | 10,210 |
| 2022-09-22 | 238.50 | 238.50 | 238.00 | 238.00 | 230 |
| 2022-09-21 | 230.00 | 230.00 | 230.00 | 238.50 | 1,032 |
| 2022-09-20 | 238.50 | 238.50 | 238.50 | 238.50 | 434 |
| 2022-09-19 | 238.50 | 238.50 | 238.50 | 238.50 | 0 |
| 2022-09-16 | 250.00 | 250.00 | 250.00 | 238.50 | 40,029 |
| 2022-09-15 | 240.50 | 241.00 | 240.50 | 241.00 | 0 |
| 2022-09-14 | 243.50 | 243.50 | 240.50 | 240.50 | 446 |
| 2022-09-13 | 236.00 | 236.00 | 236.00 | 243.50 | 32,331 |
| 2022-09-12 | 243.50 | 243.50 | 242.50 | 242.50 | 289 |
| 2022-09-09 | 243.50 | 243.50 | 243.50 | 243.50 | 1,849 |
| 2022-09-08 | 243.50 | 243.50 | 243.50 | 243.50 | 10,500 |
| 2022-09-07 | 240.00 | 240.00 | 240.00 | 243.50 | 2,727 |
| 2022-09-06 | 245.00 | 246.00 | 245.00 | 246.00 | 2,000 |
| 2022-09-05 | 240.00 | 240.00 | 240.00 | 245.00 | 3,486 |
| 2022-09-02 | 243.50 | 243.50 | 242.50 | 242.50 | 0 |
| 2022-09-01 | 244.00 | 252.00 | 235.00 | 243.50 | 22,725 |
| 2022-08-31 | 250.00 | 250.00 | 250.00 | 250.00 | 1,289 |
| 2022-08-30 | 243.00 | 243.00 | 243.00 | 250.00 | 618 |
| 2022-08-29 | 263.00 | 263.00 | 263.00 | 263.00 | 0 |
| 2022-08-26 | 250.00 | 263.00 | 250.00 | 263.00 | 8,702 |
| 2022-08-25 | 232.00 | 265.00 | 232.00 | 254.00 | 41,892 |
| 2022-08-24 | 235.00 | 235.00 | 235.00 | 235.00 | 270,006 |
| 2022-08-23 | 233.50 | 233.50 | 233.00 | 233.00 | 145 |
| 2022-08-22 | 230.00 | 230.00 | 230.00 | 233.50 | 16,704 |
| 2022-08-19 | 255.00 | 255.00 | 250.00 | 250.00 | 14,011 |
| 2022-08-18 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-08-17 | 259.00 | 259.00 | 259.00 | 255.00 | 12,127 |
| 2022-08-16 | 252.00 | 259.00 | 252.00 | 254.00 | 57,880 |
| 2022-08-15 | 255.00 | 255.00 | 255.00 | 256.00 | 3,058 |
| 2022-08-12 | 273.00 | 273.00 | 272.50 | 272.50 | 5,297 |
| 2022-08-11 | 255.00 | 275.00 | 255.00 | 273.00 | 10,520 |
| 2022-08-10 | 255.00 | 255.00 | 255.00 | 262.50 | 1,363 |
| 2022-08-09 | 262.50 | 262.50 | 262.50 | 262.50 | 1,803 |
| 2022-08-08 | 270.00 | 270.00 | 262.50 | 262.50 | 6,761 |
| 2022-08-05 | 270.00 | 270.00 | 270.00 | 270.00 | 300 |
| 2022-08-04 | 268.00 | 270.00 | 268.00 | 270.00 | 0 |
| 2022-08-03 | 270.00 | 279.00 | 268.00 | 268.00 | 17,574 |
| 2022-08-02 | 280.00 | 280.00 | 280.00 | 280.00 | 3,240 |
| 2022-08-01 | 285.00 | 295.00 | 285.00 | 289.00 | 46,884 |
| 2022-07-29 | 272.00 | 274.50 | 272.00 | 274.50 | 450 |
| 2022-07-28 | 274.50 | 274.50 | 272.00 | 272.00 | 4,418 |
| 2022-07-27 | 277.00 | 277.00 | 274.50 | 274.50 | 175 |
| 2022-07-26 | 278.00 | 278.00 | 278.00 | 277.00 | 1,587 |
| 2022-07-25 | 279.00 | 279.00 | 278.00 | 278.00 | 3,541 |
| 2022-07-22 | 279.00 | 279.00 | 275.00 | 275.00 | 5,572 |
| 2022-07-21 | 279.00 | 279.00 | 279.00 | 279.00 | 7,041 |
| 2022-07-20 | 280.00 | 280.00 | 279.00 | 279.00 | 12,389 |
| 2022-07-19 | 280.00 | 280.00 | 280.00 | 280.00 | 5,309 |
| 2022-07-18 | 290.00 | 290.00 | 285.00 | 285.00 | 3,854 |
| 2022-07-15 | 294.00 | 294.00 | 290.00 | 290.00 | 863 |
| 2022-07-14 | 292.00 | 294.00 | 292.00 | 294.00 | 0 |
| 2022-07-13 | 298.00 | 298.00 | 292.00 | 292.00 | 68,905 |
| 2022-07-12 | 281.00 | 281.00 | 281.00 | 294.00 | 2,000 |
| 2022-07-11 | 290.00 | 290.00 | 280.00 | 294.50 | 15,051 |
| 2022-07-08 | 298.00 | 298.00 | 293.00 | 293.00 | 9,552 |
| 2022-07-07 | 299.00 | 299.00 | 292.00 | 292.00 | 2,327 |
| 2022-07-06 | 295.00 | 295.00 | 295.00 | 295.00 | 1,056 |
| 2022-07-05 | 296.00 | 296.00 | 292.00 | 296.00 | 3,610 |
| 2022-07-04 | 295.00 | 296.00 | 295.00 | 295.00 | 1,565 |
| 2022-07-01 | 301.00 | 301.00 | 301.00 | 301.00 | 12,998 |
| 2022-06-30 | 297.00 | 300.00 | 297.00 | 300.00 | 38,745 |
| 2022-06-29 | 305.00 | 305.00 | 265.00 | 291.00 | 41,837 |
| 2022-06-28 | 320.00 | 320.00 | 310.00 | 310.00 | 6,171 |
| 2022-06-27 | 315.00 | 315.00 | 312.00 | 312.00 | 7,382 |
| 2022-06-24 | 315.00 | 325.00 | 315.00 | 320.00 | 1,850 |
| 2022-06-23 | 317.50 | 317.50 | 317.50 | 317.50 | 1,700 |
| 2022-06-22 | 315.00 | 315.00 | 315.00 | 317.50 | 5,968 |
| 2022-06-21 | 315.00 | 333.00 | 315.00 | 324.00 | 166 |
| 2022-06-20 | 320.00 | 320.00 | 315.00 | 315.00 | 3,335 |
| 2022-06-17 | 320.00 | 320.00 | 320.00 | 320.00 | 304 |
| 2022-06-16 | 329.50 | 330.00 | 329.50 | 330.00 | 105 |
| 2022-06-15 | 336.00 | 336.00 | 336.00 | 329.50 | 855 |
| 2022-06-14 | 320.00 | 326.00 | 320.00 | 326.00 | 122 |
| 2022-06-13 | 321.00 | 321.00 | 321.00 | 321.00 | 33,267 |
| 2022-06-10 | 321.00 | 323.00 | 321.00 | 323.00 | 115 |
| 2022-06-09 | 325.00 | 330.00 | 323.00 | 323.00 | 27,552 |
| 2022-06-08 | 323.00 | 340.00 | 323.00 | 340.00 | 31,958 |
| 2022-06-07 | 317.00 | 326.00 | 317.00 | 326.00 | 369,516 |
| 2022-06-06 | 317.00 | 317.00 | 317.00 | 317.00 | 8,208 |
| 2022-06-03 | 311.00 | 311.00 | 311.00 | 311.00 | 0 |
| 2022-06-02 | 311.00 | 311.00 | 311.00 | 311.00 | 0 |
| 2022-06-01 | 311.00 | 311.00 | 311.00 | 311.00 | 33,406 |
| 2022-05-31 | 311.00 | 311.00 | 311.00 | 311.00 | 5,108 |
| 2022-05-30 | 330.00 | 330.00 | 307.00 | 312.00 | 15,667 |
| 2022-05-27 | 330.00 | 330.00 | 330.00 | 333.00 | 161 |
| 2022-05-26 | 330.00 | 330.00 | 330.00 | 333.00 | 125 |
| 2022-05-25 | 330.00 | 333.00 | 330.00 | 330.00 | 3,016 |
| 2022-05-24 | 330.00 | 330.00 | 330.00 | 330.00 | 2,435 |
| 2022-05-23 | 331.00 | 350.00 | 330.00 | 350.00 | 1,334 |
| 2022-05-20 | 333.00 | 333.00 | 333.00 | 333.00 | 4 |
| 2022-05-19 | 334.00 | 336.00 | 333.00 | 333.00 | 1,042 |
| 2022-05-18 | 341.00 | 341.00 | 330.00 | 330.00 | 7,763 |
| 2022-05-17 | 340.00 | 340.00 | 340.00 | 340.00 | 7,775 |
| 2022-05-16 | 350.00 | 350.00 | 340.00 | 340.00 | 7,735 |
| 2022-05-13 | 352.00 | 352.00 | 350.00 | 350.00 | 663 |
| 2022-05-12 | 351.00 | 351.00 | 351.00 | 359.50 | 527 |
| 2022-05-11 | 350.00 | 350.00 | 350.00 | 350.00 | 633 |
| 2022-05-10 | 350.00 | 350.00 | 350.00 | 350.00 | 5,305 |
| 2022-05-09 | 354.00 | 354.00 | 349.00 | 349.00 | 9,876 |
| 2022-05-06 | 360.00 | 370.00 | 360.00 | 370.00 | 38,206 |
| 2022-05-05 | 370.00 | 370.00 | 370.00 | 370.00 | 21,333 |
| 2022-05-04 | 359.00 | 370.00 | 356.00 | 360.00 | 15,765 |
| 2022-05-03 | 360.00 | 360.00 | 360.00 | 360.50 | 48,352 |
| 2022-05-02 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-04-29 | 360.00 | 360.00 | 360.00 | 360.00 | 529 |
| 2022-04-28 | 355.00 | 370.00 | 355.00 | 370.00 | 2,089 |
| 2022-04-27 | 370.00 | 370.00 | 350.00 | 350.00 | 1,348 |
| 2022-04-26 | 370.00 | 370.00 | 358.00 | 358.00 | 2,463 |
| 2022-04-25 | 341.00 | 370.00 | 341.00 | 370.00 | 19,033 |
| 2022-04-22 | 370.00 | 370.00 | 351.00 | 351.00 | 11,059 |
| 2022-04-21 | 351.00 | 351.00 | 351.00 | 351.00 | 29,969 |
| 2022-04-20 | 359.00 | 359.00 | 352.00 | 352.00 | 7,359 |
| 2022-04-19 | 369.00 | 369.00 | 369.00 | 369.00 | 4,360 |
| 2022-04-18 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2022-04-15 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2022-04-14 | 351.00 | 354.00 | 351.00 | 354.00 | 8,335 |
| 2022-04-13 | 340.00 | 361.00 | 340.00 | 361.00 | 8,339 |
| 2022-04-12 | 340.00 | 340.00 | 340.00 | 350.00 | 44,548 |
| 2022-04-11 | 340.00 | 340.00 | 340.00 | 355.00 | 191 |
| 2022-04-08 | 351.00 | 351.00 | 340.00 | 340.00 | 4,653 |
| 2022-04-07 | 361.00 | 361.00 | 350.00 | 350.00 | 4,714 |
| 2022-04-06 | 371.00 | 371.00 | 370.50 | 370.50 | 1,050 |
| 2022-04-05 | 358.00 | 370.00 | 358.00 | 371.00 | 26,103 |
| 2022-04-04 | 344.00 | 347.50 | 344.00 | 347.50 | 64 |
| 2022-04-01 | 356.00 | 356.00 | 344.00 | 344.00 | 5,054 |
| 2022-03-31 | 358.00 | 364.00 | 358.00 | 364.00 | 2,259 |
| 2022-03-30 | 340.00 | 340.00 | 340.00 | 358.00 | 11,295 |
| 2022-03-29 | 328.00 | 333.00 | 328.00 | 333.00 | 12,248 |
| 2022-03-28 | 302.00 | 302.00 | 293.00 | 316.00 | 24,619 |
| 2022-03-25 | 295.00 | 295.00 | 285.00 | 295.00 | 18,250 |
| 2022-03-24 | 295.00 | 295.00 | 295.00 | 295.00 | 213,312 |
| 2022-03-23 | 300.00 | 300.00 | 295.00 | 296.00 | 13,598 |
| 2022-03-22 | 324.00 | 324.00 | 312.50 | 312.50 | 4,611 |
| 2022-03-21 | 312.00 | 324.00 | 312.00 | 324.00 | 893 |
| 2022-03-18 | 297.00 | 306.00 | 295.00 | 295.00 | 10,399 |
| 2022-03-17 | 307.50 | 307.50 | 306.00 | 306.00 | 351,786 |
| 2022-03-16 | 300.00 | 315.00 | 300.00 | 307.50 | 2,853 |
| 2022-03-15 | 295.00 | 295.00 | 295.00 | 295.00 | 515 |
| 2022-03-14 | 303.00 | 303.00 | 300.00 | 312.50 | 2,117 |
| 2022-03-11 | 295.00 | 313.00 | 295.00 | 313.00 | 304 |
| 2022-03-10 | 312.00 | 312.00 | 295.00 | 295.00 | 6,649 |
| 2022-03-09 | 320.00 | 320.00 | 320.00 | 320.00 | 892 |
| 2022-03-08 | 327.00 | 327.00 | 317.00 | 317.00 | 815 |
| 2022-03-07 | 320.00 | 327.00 | 320.00 | 327.00 | 1,288 |
| 2022-03-04 | 316.00 | 316.00 | 315.00 | 320.00 | 10,694 |
| 2022-03-03 | 330.00 | 330.00 | 330.00 | 330.00 | 9,418 |
| 2022-03-02 | 332.50 | 334.00 | 332.50 | 334.00 | 0 |
| 2022-03-01 | 330.50 | 332.50 | 330.50 | 332.50 | 12,144 |
| 2022-02-28 | 334.00 | 336.00 | 334.00 | 330.50 | 1,120 |
| 2022-02-25 | 335.50 | 335.50 | 335.50 | 335.50 | 7,300 |
| 2022-02-24 | 345.00 | 345.00 | 335.50 | 335.50 | 617 |
| 2022-02-23 | 345.00 | 345.00 | 345.00 | 345.00 | 144 |
| 2022-02-22 | 347.50 | 347.50 | 345.00 | 345.00 | 3,529 |
| 2022-02-21 | 333.00 | 349.00 | 333.00 | 347.50 | 1,550 |
| 2022-02-18 | 333.00 | 341.50 | 333.00 | 341.50 | 376 |
| 2022-02-17 | 346.00 | 346.00 | 333.00 | 333.00 | 93 |
| 2022-02-16 | 341.00 | 341.00 | 340.00 | 340.00 | 844 |
| 2022-02-15 | 350.00 | 350.00 | 341.00 | 341.00 | 0 |
| 2022-02-14 | 331.00 | 350.00 | 331.00 | 350.00 | 1,410 |
| 2022-02-11 | 333.00 | 333.00 | 333.00 | 342.00 | 940 |
| 2022-02-10 | 330.00 | 340.00 | 330.00 | 340.00 | 883 |
| 2022-02-09 | 330.00 | 330.00 | 330.00 | 330.00 | 1,847 |
| 2022-02-08 | 338.00 | 338.00 | 337.00 | 340.50 | 2,196 |
| 2022-02-07 | 340.00 | 340.00 | 331.00 | 340.50 | 6,071 |
| 2022-02-04 | 331.00 | 331.00 | 331.00 | 331.00 | 6,797 |
| 2022-02-03 | 325.50 | 326.00 | 325.50 | 326.00 | 5,459 |
| 2022-02-02 | 320.00 | 320.00 | 320.00 | 325.50 | 10,657 |
| 2022-02-01 | 330.00 | 330.00 | 324.00 | 324.00 | 12,400 |
| 2022-01-31 | 330.00 | 330.00 | 330.00 | 330.00 | 5,325 |
| 2022-01-28 | 314.00 | 321.00 | 314.00 | 321.00 | 93,047 |
| 2022-01-27 | 311.00 | 314.00 | 310.00 | 314.00 | 23,241 |
| 2022-01-26 | 326.00 | 326.00 | 323.00 | 323.00 | 0 |
| 2022-01-25 | 311.00 | 326.00 | 311.00 | 326.00 | 15,640 |
| 2022-01-24 | 321.00 | 321.00 | 321.00 | 315.50 | 51,460 |
| 2022-01-21 | 322.00 | 322.00 | 322.00 | 322.00 | 239,225 |
| 2022-01-20 | 325.00 | 325.00 | 325.00 | 325.00 | 25,632 |
| 2022-01-19 | 332.00 | 332.00 | 332.00 | 332.00 | 6,049 |
| 2022-01-18 | 334.00 | 334.00 | 332.00 | 332.00 | 0 |
| 2022-01-17 | 330.00 | 334.00 | 330.00 | 334.00 | 3,457 |
| 2022-01-14 | 325.00 | 325.00 | 325.00 | 325.00 | 69 |
| 2022-01-13 | 325.50 | 326.00 | 325.50 | 326.00 | 4,644 |
| 2022-01-12 | 326.00 | 326.00 | 325.50 | 325.50 | 1,461 |
| 2022-01-11 | 323.00 | 326.00 | 323.00 | 326.00 | 7,578 |
| 2022-01-10 | 320.00 | 333.00 | 320.00 | 326.00 | 11,020 |
| 2022-01-07 | 320.50 | 321.50 | 320.50 | 321.50 | 25,000 |
| 2022-01-06 | 330.00 | 330.00 | 320.50 | 320.50 | 62,078 |
| 2022-01-05 | 320.00 | 330.00 | 320.00 | 330.00 | 13,520 |
| 2022-01-04 | 330.00 | 330.00 | 330.00 | 330.00 | 6 |
| 2022-01-03 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2021-12-31 | 330.00 | 330.00 | 330.00 | 330.00 | 1 |
| 2021-12-30 | 318.00 | 322.00 | 318.00 | 319.00 | 1,418 |
| 2021-12-29 | 318.00 | 318.00 | 318.00 | 318.00 | 2,148 |
| 2021-12-28 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2021-12-27 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2021-12-24 | 330.00 | 330.00 | 322.50 | 322.50 | 1,822 |
| 2021-12-23 | 330.00 | 330.00 | 330.00 | 330.00 | 519 |
| 2021-12-22 | 320.00 | 320.00 | 320.00 | 320.00 | 1,660 |
| 2021-12-21 | 321.00 | 321.00 | 321.00 | 322.00 | 2,215 |
| 2021-12-20 | 310.00 | 310.00 | 310.00 | 310.00 | 48 |
| 2021-12-17 | 320.00 | 320.00 | 320.00 | 320.00 | 155 |
| 2021-12-16 | 325.00 | 325.00 | 321.50 | 321.50 | 0 |
| 2021-12-15 | 325.00 | 325.00 | 325.00 | 325.00 | 10,000 |
| 2021-12-14 | 323.00 | 325.00 | 323.00 | 325.00 | 304 |
| 2021-12-13 | 320.00 | 325.00 | 320.00 | 323.00 | 68,036 |
| 2021-12-10 | 324.00 | 324.00 | 320.00 | 320.00 | 17,489 |
| 2021-12-09 | 320.00 | 320.00 | 320.00 | 320.00 | 41,573 |
| 2021-12-08 | 315.00 | 325.00 | 315.00 | 325.00 | 0 |
| 2021-12-07 | 320.00 | 320.00 | 315.00 | 315.00 | 10,548 |
| 2021-12-06 | 315.00 | 324.00 | 315.00 | 324.00 | 0 |
| 2021-12-03 | 320.00 | 320.00 | 315.00 | 315.00 | 12,971 |
| 2021-12-02 | 319.00 | 319.00 | 315.00 | 315.00 | 4,559 |
| 2021-12-01 | 315.00 | 316.00 | 315.00 | 315.00 | 16,258 |
| 2021-11-30 | 315.00 | 315.00 | 315.00 | 315.00 | 11,470 |
| 2021-11-29 | 315.00 | 315.00 | 315.00 | 315.00 | 3,090 |
| 2021-11-26 | 310.00 | 310.00 | 310.00 | 310.00 | 25,004 |
| 2021-11-25 | 317.00 | 319.00 | 316.00 | 316.00 | 599 |
| 2021-11-24 | 311.00 | 316.00 | 305.00 | 305.00 | 38,774 |
| 2021-11-23 | 311.00 | 311.00 | 311.00 | 311.00 | 5,712 |
| 2021-11-22 | 323.00 | 325.00 | 310.00 | 320.00 | 12,022 |
| 2021-11-19 | 330.00 | 330.00 | 330.00 | 330.00 | 7,062 |
| 2021-11-18 | 342.00 | 342.00 | 333.00 | 333.00 | 11,773 |
| 2021-11-17 | 353.00 | 353.00 | 346.00 | 346.00 | 0 |
| 2021-11-16 | 353.00 | 353.00 | 353.00 | 353.00 | 9,789 |
| 2021-11-15 | 349.00 | 349.00 | 339.00 | 337.50 | 10,862 |
| 2021-11-12 | 350.00 | 351.00 | 345.00 | 345.00 | 101,215 |
| 2021-11-11 | 351.00 | 353.00 | 350.00 | 353.00 | 13,115 |
| 2021-11-10 | 356.00 | 361.00 | 353.00 | 353.00 | 39,335 |
| 2021-11-09 | 357.00 | 362.00 | 355.00 | 355.00 | 26,705 |
| 2021-11-08 | 358.00 | 358.00 | 354.00 | 354.00 | 11,507 |
| 2021-11-05 | 356.00 | 374.00 | 356.00 | 357.00 | 8,404 |
| 2021-11-04 | 378.00 | 378.00 | 350.00 | 350.00 | 23,830 |
| 2021-11-03 | 368.00 | 368.00 | 368.00 | 368.00 | 25,520 |
| 2021-11-02 | 348.00 | 362.50 | 348.00 | 362.50 | 23 |
| 2021-11-01 | 349.00 | 349.00 | 348.00 | 348.00 | 3,821 |
| 2021-10-29 | 346.00 | 346.00 | 345.00 | 345.00 | 1,410 |
| 2021-10-28 | 370.00 | 370.00 | 370.00 | 370.00 | 254 |
| 2021-10-27 | 379.00 | 379.00 | 379.00 | 365.00 | 9 |
| 2021-10-26 | 370.00 | 370.00 | 360.00 | 360.00 | 1,144 |
| 2021-10-25 | 370.00 | 377.00 | 370.00 | 370.00 | 26,811 |
| 2021-10-22 | 374.00 | 374.00 | 364.00 | 370.00 | 8,869 |
| 2021-10-21 | 369.00 | 373.00 | 369.00 | 373.00 | 8,566 |
| 2021-10-20 | 369.00 | 370.00 | 363.00 | 370.00 | 13,262 |
| 2021-10-19 | 370.00 | 370.00 | 370.00 | 363.00 | 3,126 |
| 2021-10-18 | 354.00 | 370.00 | 354.00 | 370.00 | 27,516 |
| 2021-10-15 | 355.50 | 357.00 | 355.50 | 357.00 | 7 |
| 2021-10-14 | 338.00 | 355.50 | 338.00 | 355.50 | 5,256 |
| 2021-10-13 | 343.00 | 343.00 | 338.00 | 338.00 | 714 |
| 2021-10-12 | 339.00 | 352.00 | 339.00 | 352.00 | 289 |
| 2021-10-11 | 339.00 | 339.00 | 339.00 | 339.00 | 4,113 |
| 2021-10-08 | 350.00 | 350.00 | 347.00 | 347.00 | 3,190 |
| 2021-10-07 | 364.00 | 364.00 | 360.00 | 360.00 | 833 |
| 2021-10-06 | 351.00 | 364.00 | 351.00 | 364.00 | 1,352 |
| 2021-10-05 | 370.00 | 370.00 | 370.00 | 370.00 | 1,118 |
| 2021-10-04 | 358.00 | 358.00 | 353.00 | 353.00 | 447 |
| 2021-10-01 | 358.00 | 358.00 | 358.00 | 358.00 | 1,540 |
| 2021-09-30 | 355.00 | 355.00 | 355.00 | 355.50 | 156 |
| 2021-09-29 | 345.00 | 355.00 | 345.00 | 355.00 | 0 |
| 2021-09-28 | 345.00 | 345.00 | 345.00 | 345.00 | 25,809 |
| 2021-09-27 | 361.00 | 361.00 | 361.00 | 361.00 | 685 |
| 2021-09-24 | 370.00 | 370.00 | 370.00 | 370.00 | 21,913 |
| 2021-09-23 | 346.00 | 356.00 | 345.00 | 356.00 | 13,499 |
| 2021-09-22 | 361.00 | 361.00 | 360.00 | 354.00 | 2,489,901 |
| 2021-09-21 | 366.00 | 366.00 | 364.00 | 364.00 | 1,657 |
| 2021-09-20 | 359.00 | 375.00 | 358.00 | 375.00 | 74,756 |
| 2021-09-17 | 380.00 | 380.00 | 380.00 | 380.00 | 934 |
| 2021-09-16 | 361.00 | 367.00 | 361.00 | 367.00 | 4,203 |
| 2021-09-15 | 368.00 | 368.00 | 361.00 | 361.00 | 41,271 |
| 2021-09-14 | 346.00 | 367.00 | 346.00 | 364.00 | 15,542 |
| 2021-09-13 | 360.00 | 366.00 | 360.00 | 364.50 | 12,383 |
| 2021-09-10 | 358.00 | 364.00 | 355.00 | 364.00 | 9,226 |
| 2021-09-09 | 355.00 | 361.00 | 355.00 | 360.00 | 77,244 |
| 2021-09-08 | 360.00 | 360.00 | 360.00 | 360.00 | 5,684 |
| 2021-09-07 | 361.00 | 362.00 | 359.00 | 360.00 | 26,855 |
| 2021-09-06 | 358.00 | 358.00 | 358.00 | 358.00 | 653 |
| 2021-09-03 | 360.00 | 360.00 | 360.00 | 360.00 | 41 |
| 2021-09-02 | 361.00 | 361.00 | 360.00 | 360.00 | 780 |
| 2021-09-01 | 380.00 | 380.00 | 365.00 | 365.00 | 6,607 |
| 2021-08-31 | 366.00 | 380.00 | 366.00 | 380.00 | 6,246 |
| 2021-08-30 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2021-08-27 | 355.00 | 355.00 | 355.00 | 355.00 | 15,710 |
| 2021-08-26 | 359.00 | 359.00 | 355.00 | 355.00 | 2,411 |
| 2021-08-25 | 365.00 | 365.00 | 361.50 | 361.50 | 1,871 |
| 2021-08-24 | 363.00 | 365.00 | 360.00 | 365.00 | 5,575 |
| 2021-08-23 | 355.00 | 362.00 | 352.00 | 362.00 | 16,673 |
| 2021-08-20 | 356.00 | 359.00 | 355.00 | 359.00 | 55,944 |
| 2021-08-19 | 350.00 | 367.00 | 350.00 | 365.00 | 15,589 |
| 2021-08-18 | 352.00 | 353.00 | 350.00 | 351.00 | 28,210 |
| 2021-08-17 | 352.00 | 353.00 | 352.00 | 348.50 | 5,047 |
| 2021-08-16 | 341.00 | 353.00 | 340.00 | 353.00 | 7,192 |
| 2021-08-13 | 353.00 | 353.00 | 353.00 | 353.00 | 42,813 |
| 2021-08-12 | 360.00 | 360.00 | 360.00 | 360.00 | 259 |
| 2021-08-11 | 359.00 | 367.00 | 350.00 | 360.00 | 15,345 |
| 2021-08-10 | 353.00 | 353.00 | 337.00 | 346.00 | 10,880 |
| 2021-08-09 | 360.00 | 361.00 | 353.00 | 353.00 | 14,649 |
| 2021-08-06 | 350.00 | 355.00 | 350.00 | 353.00 | 19,078 |
| 2021-08-05 | 350.00 | 371.00 | 350.00 | 350.00 | 20,326 |
| 2021-08-04 | 350.00 | 350.00 | 350.00 | 350.00 | 20,693 |
| 2021-08-03 | 338.00 | 347.00 | 335.00 | 340.00 | 20,065 |
| 2021-08-02 | 324.00 | 340.00 | 322.00 | 339.00 | 27,938 |
| 2021-07-30 | 315.00 | 315.00 | 315.00 | 315.00 | 1,585 |
| 2021-07-29 | 320.00 | 320.00 | 320.00 | 320.00 | 215 |
| 2021-07-28 | 319.00 | 319.00 | 315.00 | 315.00 | 8,163 |
| 2021-07-27 | 313.00 | 319.00 | 308.00 | 319.00 | 56,421 |
| 2021-07-26 | 306.00 | 306.00 | 300.00 | 306.00 | 12,532 |
| 2021-07-23 | 306.00 | 306.00 | 302.00 | 302.00 | 2,299 |
| 2021-07-22 | 306.00 | 306.00 | 304.00 | 304.00 | 68 |
| 2021-07-21 | 304.00 | 305.00 | 303.00 | 303.00 | 485 |
| 2021-07-20 | 306.00 | 309.00 | 304.00 | 304.00 | 9,623 |
| 2021-07-19 | 310.00 | 310.00 | 297.00 | 305.00 | 25,220 |
| 2021-07-16 | 318.00 | 318.00 | 300.00 | 306.00 | 23,926 |
| 2021-07-15 | 320.00 | 327.00 | 313.00 | 316.00 | 55,600 |
| 2021-07-14 | 324.00 | 336.00 | 316.00 | 318.00 | 10,606 |
| 2021-07-13 | 320.00 | 326.00 | 320.00 | 320.00 | 326 |
| 2021-07-12 | 318.00 | 327.00 | 318.00 | 324.00 | 2,815 |
| 2021-07-09 | 335.00 | 335.00 | 330.00 | 330.00 | 4,408 |
| 2021-07-08 | 333.00 | 333.00 | 330.00 | 330.00 | 57,415 |
| 2021-07-07 | 342.00 | 342.00 | 330.00 | 341.00 | 6,710 |
| 2021-07-06 | 341.00 | 344.00 | 338.00 | 342.00 | 40,544 |
| 2021-07-05 | 339.00 | 339.00 | 331.00 | 334.00 | 9,916 |
| 2021-07-02 | 330.00 | 334.00 | 326.00 | 330.00 | 61,525 |
| 2021-07-01 | 323.00 | 329.00 | 320.00 | 329.00 | 68,959 |
| 2021-06-30 | 320.00 | 324.50 | 320.00 | 324.50 | 551 |
| 2021-06-29 | 321.00 | 322.00 | 312.00 | 320.00 | 20,017 |
| 2021-06-28 | 320.00 | 325.00 | 318.00 | 325.00 | 6,840 |
| 2021-06-25 | 329.00 | 329.00 | 318.00 | 322.00 | 55,380 |
| 2021-06-24 | 310.00 | 328.00 | 310.00 | 328.00 | 107,733 |
| 2021-06-23 | 304.00 | 315.00 | 304.00 | 313.00 | 46,649 |
| 2021-06-22 | 292.00 | 318.00 | 292.00 | 300.00 | 87,036 |
| 2021-06-21 | 281.00 | 291.00 | 280.00 | 291.00 | 182,099 |
| 2021-06-18 | 278.00 | 282.00 | 274.00 | 282.00 | 617,091 |
| 2021-06-17 | 271.00 | 276.00 | 266.00 | 276.00 | 136,135 |
| 2021-06-16 | 283.00 | 283.00 | 268.00 | 275.00 | 163,579 |
| 2021-06-15 | 279.00 | 283.00 | 275.00 | 277.00 | 150,360 |
| 2021-06-14 | 293.00 | 295.00 | 275.00 | 283.00 | 90,507 |
| 2021-06-11 | 284.00 | 284.00 | 271.00 | 280.00 | 22,065 |
| 2021-06-10 | 282.00 | 282.00 | 272.00 | 275.00 | 262,254 |
| 2021-06-09 | 280.00 | 281.00 | 271.00 | 271.00 | 61,883 |
| 2021-06-08 | 290.00 | 305.00 | 270.00 | 272.00 | 119,856 |
| 2021-06-07 | 300.00 | 311.00 | 282.00 | 282.00 | 91,397 |
| 2021-06-04 | 310.00 | 316.00 | 302.00 | 310.00 | 279,327 |
| 2021-06-03 | 319.00 | 319.00 | 297.00 | 308.00 | 219,774 |
| 2021-06-02 | 330.00 | 330.00 | 320.00 | 321.00 | 5,657,612 |
| 2021-06-01 | 332.00 | 332.00 | 332.00 | 333.00 | 11,359 |
| 2021-05-28 | 330.00 | 340.00 | 327.00 | 340.00 | 24,807 |
| 2021-05-27 | 340.00 | 340.00 | 336.00 | 340.00 | 469,334 |
| 2021-05-26 | 319.00 | 340.00 | 314.00 | 339.50 | 21,372 |
| 2021-05-25 | 308.00 | 330.00 | 303.00 | 330.00 | 3,730 |
| 2021-05-24 | 317.00 | 329.00 | 316.00 | 319.00 | 26,492 |
| 2021-05-21 | 300.00 | 318.00 | 300.00 | 312.00 | 19,053 |
| 2021-05-20 | 300.00 | 301.00 | 300.00 | 300.00 | 12,917 |
| 2021-05-19 | 313.00 | 313.00 | 310.00 | 305.00 | 22,106 |
| 2021-05-18 | 309.00 | 320.00 | 309.00 | 320.00 | 7,973 |
| 2021-05-17 | 299.00 | 299.00 | 299.00 | 300.50 | 4,268 |
| 2021-05-14 | 290.00 | 312.00 | 290.00 | 312.00 | 12,128 |
| 2021-05-13 | 307.00 | 307.00 | 307.00 | 307.00 | 9,710 |
| 2021-05-12 | 290.00 | 290.00 | 290.00 | 296.00 | 4,210 |
| 2021-05-11 | 329.00 | 329.00 | 300.00 | 300.00 | 14,784 |
| 2021-05-10 | 310.00 | 317.00 | 310.00 | 310.00 | 14,359 |
| 2021-05-07 | 311.00 | 340.00 | 311.00 | 315.00 | 35,148 |
| 2021-05-06 | 290.00 | 318.00 | 290.00 | 311.00 | 27,528 |
| 2021-05-05 | 280.00 | 304.00 | 280.00 | 303.00 | 14,065 |
| 2021-05-04 | 280.00 | 295.00 | 278.00 | 295.00 | 9,419 |
| 2021-04-30 | 290.00 | 290.00 | 283.00 | 283.00 | 762 |
| 2021-04-29 | 277.00 | 290.00 | 277.00 | 290.00 | 344 |
| 2021-04-28 | 272.00 | 272.00 | 272.00 | 277.50 | 3,521 |
| 2021-04-27 | 277.00 | 277.00 | 270.00 | 274.00 | 7,921 |
| 2021-04-26 | 284.00 | 285.00 | 282.00 | 282.00 | 10,460 |
| 2021-04-23 | 277.00 | 290.00 | 277.00 | 280.00 | 9,223 |
| 2021-04-22 | 253.00 | 274.00 | 251.00 | 270.00 | 24,279 |
| 2021-04-21 | 256.00 | 262.00 | 255.00 | 259.00 | 39,414 |
| 2021-04-20 | 256.00 | 260.00 | 256.00 | 262.00 | 25,204 |
| 2021-04-19 | 259.00 | 259.00 | 250.00 | 255.00 | 5,899 |
| 2021-04-16 | 260.00 | 260.00 | 255.00 | 257.50 | 275 |
| 2021-04-15 | 255.00 | 255.00 | 255.00 | 255.00 | 9,436 |
| 2021-04-14 | 250.00 | 250.00 | 250.00 | 255.50 | 4,454 |
| 2021-04-13 | 263.00 | 265.00 | 250.00 | 265.00 | 6,609 |
| 2021-04-12 | 256.00 | 259.00 | 250.00 | 255.00 | 20,641 |
| 2021-04-09 | 260.00 | 267.00 | 260.00 | 267.00 | 2,504 |
| 2021-04-08 | 260.00 | 260.00 | 260.00 | 260.00 | 21,360 |
| 2021-04-07 | 261.00 | 262.00 | 261.00 | 255.00 | 10,559 |
| 2021-04-06 | 258.00 | 258.00 | 254.00 | 254.00 | 2,782 |
| 2021-04-01 | 250.00 | 260.00 | 250.00 | 258.00 | 16,580 |
| 2021-03-31 | 257.00 | 261.00 | 253.00 | 261.00 | 54,935 |
| 2021-03-30 | 250.00 | 276.00 | 250.00 | 255.00 | 74,611 |
| 2021-03-29 | 241.00 | 241.00 | 241.00 | 245.00 | 19,247 |
| 2021-03-26 | 245.00 | 250.00 | 245.00 | 249.00 | 760 |
| 2021-03-25 | 251.00 | 251.00 | 245.00 | 245.00 | 2,119 |
| 2021-03-24 | 249.00 | 251.00 | 249.00 | 251.00 | 4,743 |
| 2021-03-23 | 250.00 | 250.00 | 243.00 | 243.00 | 22,544 |
| 2021-03-22 | 260.00 | 260.00 | 250.00 | 250.00 | 990 |
| 2021-03-19 | 260.00 | 260.00 | 260.00 | 260.00 | 471 |
| 2021-03-18 | 250.00 | 254.00 | 250.00 | 252.00 | 447 |
| 2021-03-17 | 260.00 | 260.00 | 260.00 | 260.00 | 2,421 |
| 2021-03-16 | 252.00 | 252.00 | 251.00 | 251.00 | 589 |
| 2021-03-15 | 248.00 | 256.00 | 247.00 | 252.00 | 799 |
| 2021-03-12 | 249.00 | 257.00 | 248.00 | 257.00 | 2,557 |
| 2021-03-11 | 240.00 | 260.00 | 240.00 | 260.00 | 4,446 |
| 2021-03-10 | 246.00 | 246.00 | 246.00 | 253.50 | 103 |
| 2021-03-09 | 246.00 | 251.00 | 246.00 | 251.00 | 25,920 |
| 2021-03-08 | 250.50 | 250.50 | 246.50 | 246.50 | 10,506 |
| 2021-03-05 | 256.00 | 260.00 | 253.00 | 250.50 | 3,429 |
| 2021-03-04 | 248.00 | 256.00 | 248.00 | 248.00 | 35,092 |
| 2021-03-03 | 251.00 | 257.00 | 250.00 | 251.00 | 14,384 |
| 2021-03-02 | 260.00 | 260.00 | 260.00 | 260.00 | 3,051 |
| 2021-03-01 | 251.00 | 251.00 | 251.00 | 253.00 | 4,364 |
| 2021-02-26 | 269.00 | 270.00 | 268.00 | 258.50 | 3,698 |
| 2021-02-25 | 258.50 | 258.50 | 258.50 | 258.50 | 669 |
| 2021-02-24 | 258.50 | 258.50 | 258.50 | 258.50 | 157 |
| 2021-02-23 | 251.00 | 251.00 | 251.00 | 258.50 | 10,007 |
| 2021-02-22 | 247.00 | 250.00 | 247.00 | 250.00 | 5,804 |
| 2021-02-19 | 247.00 | 247.00 | 247.00 | 247.00 | 3,899 |
| 2021-02-18 | 254.00 | 254.00 | 253.00 | 254.00 | 3,504 |
| 2021-02-17 | 248.00 | 253.00 | 244.00 | 251.00 | 6,122 |
| 2021-02-16 | 259.00 | 259.00 | 259.00 | 259.00 | 1,918 |
| 2021-02-15 | 255.00 | 255.00 | 248.50 | 248.50 | 1,003 |
| 2021-02-12 | 253.00 | 256.00 | 253.00 | 255.00 | 6,392 |
| 2021-02-11 | 247.00 | 249.00 | 247.00 | 249.00 | 2,489 |
| 2021-02-10 | 251.00 | 256.00 | 247.00 | 247.00 | 6,994 |
| 2021-02-09 | 241.50 | 242.00 | 241.50 | 242.00 | 2,991 |
| 2021-02-08 | 243.00 | 243.00 | 241.50 | 241.50 | 884 |
| 2021-02-05 | 243.00 | 243.00 | 243.00 | 243.00 | 766 |
| 2021-02-04 | 248.00 | 248.00 | 243.00 | 243.00 | 4,328 |
| 2021-02-03 | 253.00 | 253.00 | 248.00 | 242.00 | 34,509 |
| 2021-02-02 | 242.00 | 249.00 | 242.00 | 244.50 | 3,087 |
| 2021-02-01 | 250.00 | 250.00 | 248.50 | 248.50 | 7,948 |
| 2021-01-29 | 257.00 | 257.00 | 241.00 | 250.00 | 3,240 |
| 2021-01-28 | 251.00 | 251.00 | 238.00 | 238.00 | 3,119 |
| 2021-01-27 | 260.00 | 260.00 | 251.00 | 251.00 | 3,828 |
| 2021-01-26 | 260.00 | 260.00 | 260.00 | 260.00 | 2,700 |
| 2021-01-25 | 241.00 | 250.00 | 241.00 | 251.00 | 3,954 |
| 2021-01-22 | 252.00 | 253.00 | 252.00 | 256.00 | 23,757 |
| 2021-01-21 | 261.00 | 265.00 | 261.00 | 265.00 | 22 |
| 2021-01-20 | 262.00 | 264.00 | 262.00 | 264.00 | 10,536 |
| 2021-01-19 | 256.00 | 260.00 | 256.00 | 260.00 | 479,427 |
| 2021-01-18 | 250.00 | 260.00 | 250.00 | 260.00 | 2,196 |
| 2021-01-15 | 260.00 | 260.00 | 250.50 | 250.50 | 772 |
| 2021-01-14 | 260.00 | 260.00 | 260.00 | 260.00 | 2,439 |
| 2021-01-13 | 257.00 | 257.00 | 257.00 | 253.50 | 9,469 |
| 2021-01-12 | 250.00 | 260.00 | 228.00 | 260.00 | 14,329 |
| 2021-01-11 | 255.00 | 255.00 | 255.00 | 255.00 | 28,420 |
| 2021-01-08 | 251.50 | 257.00 | 251.50 | 257.00 | 10,394 |
| 2021-01-07 | 252.00 | 252.00 | 250.00 | 251.50 | 6,949 |
| 2021-01-06 | 270.00 | 270.00 | 270.00 | 270.00 | 6,280 |
| 2021-01-05 | 266.00 | 266.00 | 266.00 | 266.00 | 131 |
| 2021-01-04 | 259.50 | 259.50 | 255.50 | 255.50 | 2,033 |
| 2020-12-31 | 265.00 | 265.00 | 259.50 | 259.50 | 3,595 |
| 2020-12-30 | 265.00 | 265.00 | 265.00 | 265.00 | 37 |
| 2020-12-29 | 261.00 | 261.00 | 255.00 | 252.00 | 3,872 |
| 2020-12-24 | 268.00 | 268.00 | 268.00 | 268.00 | 1,002 |
| 2020-12-23 | 276.00 | 276.00 | 255.00 | 257.00 | 2,160 |
| 2020-12-22 | 256.00 | 256.00 | 256.00 | 256.00 | 992 |
| 2020-12-21 | 257.00 | 257.00 | 257.00 | 257.00 | 5,147 |
| 2020-12-18 | 261.00 | 263.00 | 261.00 | 263.00 | 10,220 |
| 2020-12-17 | 265.00 | 265.00 | 259.00 | 259.00 | 178 |
| 2020-12-16 | 263.00 | 263.00 | 259.00 | 259.00 | 2,043 |
| 2020-12-15 | 262.00 | 264.00 | 260.00 | 260.00 | 6,150 |
| 2020-12-14 | 250.00 | 250.00 | 245.00 | 245.00 | 1,132 |
| 2020-12-11 | 253.50 | 253.50 | 253.50 | 255.50 | 6,255 |
| 2020-12-10 | 250.00 | 250.00 | 250.00 | 253.50 | 16,111 |
| 2020-12-09 | 251.00 | 257.00 | 242.00 | 250.00 | 37,571 |
| 2020-12-08 | 265.00 | 265.00 | 259.00 | 259.00 | 1,710 |
| 2020-12-07 | 256.00 | 265.00 | 256.00 | 259.00 | 7,413 |
| 2020-12-04 | 264.00 | 264.00 | 257.00 | 257.00 | 0 |
| 2020-12-03 | 252.00 | 264.00 | 252.00 | 264.00 | 11,314 |
| 2020-12-02 | 250.00 | 251.00 | 250.00 | 250.00 | 3,750 |
| 2020-12-01 | 254.00 | 264.00 | 254.00 | 256.00 | 6,633 |
| 2020-11-30 | 250.00 | 250.00 | 250.00 | 250.00 | 3,499 |
| 2020-11-27 | 261.00 | 261.00 | 257.00 | 258.00 | 20,854 |
| 2020-11-26 | 249.00 | 249.00 | 249.00 | 249.00 | 15,255 |
| 2020-11-25 | 269.00 | 269.00 | 260.00 | 260.00 | 15,630 |
| 2020-11-24 | 256.00 | 256.00 | 256.00 | 256.00 | 508 |
| 2020-11-23 | 266.00 | 266.00 | 266.00 | 265.00 | 3,998 |
| 2020-11-20 | 270.00 | 274.00 | 257.00 | 274.00 | 12,865 |
| 2020-11-19 | 259.00 | 259.00 | 257.00 | 257.00 | 5,250 |
| 2020-11-18 | 269.00 | 274.00 | 267.00 | 267.00 | 1,995 |
| 2020-11-17 | 263.00 | 264.00 | 263.00 | 264.00 | 11,580 |
| 2020-11-16 | 264.00 | 264.00 | 253.00 | 253.00 | 8,065 |
| 2020-11-13 | 258.00 | 264.00 | 252.00 | 264.00 | 14,637 |
| 2020-11-12 | 268.00 | 268.00 | 261.50 | 261.50 | 737 |
| 2020-11-11 | 266.00 | 268.00 | 266.00 | 268.00 | 1,508 |
| 2020-11-10 | 261.50 | 261.50 | 258.00 | 258.00 | 91 |
| 2020-11-09 | 261.00 | 261.50 | 261.00 | 261.50 | 10,381 |
| 2020-11-06 | 261.00 | 261.00 | 261.00 | 261.00 | 1,008 |
| 2020-11-05 | 261.00 | 268.00 | 261.00 | 268.00 | 3,428 |
| 2020-11-04 | 269.00 | 273.00 | 269.00 | 273.00 | 1,284 |
| 2020-11-03 | 255.00 | 262.00 | 255.00 | 258.50 | 10,070 |
| 2020-11-02 | 260.00 | 270.00 | 248.00 | 249.00 | 18,657 |
| 2020-10-30 | 277.00 | 277.00 | 270.00 | 270.00 | 13,606 |
| 2020-10-29 | 285.00 | 291.00 | 270.00 | 270.00 | 13,699 |
| 2020-10-28 | 286.00 | 286.00 | 285.00 | 285.00 | 3,691 |
| 2020-10-27 | 310.00 | 310.00 | 310.00 | 310.00 | 345 |
| 2020-10-26 | 305.00 | 305.00 | 305.00 | 305.00 | 771 |
| 2020-10-23 | 297.00 | 300.00 | 290.00 | 290.00 | 6,449 |
| 2020-10-22 | 306.00 | 306.00 | 303.00 | 303.00 | 451 |
| 2020-10-21 | 290.00 | 294.50 | 290.00 | 294.50 | 596 |
| 2020-10-20 | 290.00 | 290.00 | 290.00 | 290.00 | 36,627 |
| 2020-10-16 | 293.50 | 293.50 | 292.50 | 292.50 | 1,006 |
| 2020-10-15 | 303.00 | 304.00 | 303.00 | 293.50 | 268 |
| 2020-10-14 | 302.00 | 302.00 | 300.00 | 294.50 | 5,186 |
| 2020-10-13 | 294.50 | 294.50 | 292.50 | 292.50 | 783 |
| 2020-10-12 | 302.00 | 302.00 | 302.00 | 294.50 | 145 |
| 2020-10-09 | 300.50 | 300.50 | 298.00 | 298.00 | 156 |
| 2020-10-08 | 297.50 | 300.50 | 297.50 | 300.50 | 2,024 |
| 2020-10-07 | 307.00 | 307.00 | 307.00 | 297.50 | 153 |
| 2020-10-06 | 297.00 | 298.00 | 297.00 | 298.00 | 3,654 |
| 2020-10-05 | 294.00 | 297.00 | 294.00 | 297.00 | 11,368 |
| 2020-10-02 | 306.00 | 306.00 | 294.00 | 294.00 | 40,151 |
| 2020-10-01 | 300.00 | 309.00 | 300.00 | 306.50 | 7,672 |
| 2020-09-30 | 305.00 | 305.00 | 301.50 | 301.50 | 2,000 |
| 2020-09-29 | 305.00 | 305.00 | 305.00 | 305.00 | 25,093 |
| 2020-09-28 | 305.00 | 305.00 | 305.00 | 305.00 | 25,501 |
| 2020-09-25 | 303.00 | 303.50 | 303.00 | 303.50 | 1,934 |
| 2020-09-24 | 305.00 | 305.00 | 305.00 | 303.00 | 943 |
| 2020-09-23 | 300.00 | 302.50 | 300.00 | 302.50 | 16,811 |
| 2020-09-22 | 300.00 | 300.00 | 300.00 | 300.00 | 719 |
| 2020-09-21 | 309.00 | 310.00 | 309.00 | 310.00 | 1,731 |
| 2020-09-18 | 309.00 | 310.00 | 305.00 | 310.00 | 28,488 |
| 2020-09-17 | 301.00 | 306.00 | 290.00 | 290.00 | 402,695 |
| 2020-09-16 | 300.00 | 300.00 | 297.00 | 297.00 | 544 |
| 2020-09-15 | 305.00 | 305.00 | 300.00 | 300.00 | 2,153 |
| 2020-09-14 | 310.00 | 310.00 | 302.50 | 302.50 | 2,955 |
| 2020-09-11 | 310.00 | 310.00 | 301.00 | 310.00 | 8,371 |
| 2020-09-10 | 309.00 | 310.00 | 304.00 | 302.50 | 2,197 |
| 2020-09-09 | 301.00 | 309.00 | 300.00 | 302.50 | 5,591 |
| 2020-09-08 | 300.00 | 302.50 | 300.00 | 302.50 | 0 |
| 2020-09-07 | 301.00 | 304.00 | 300.00 | 301.50 | 6,868 |
| 2020-09-04 | 300.00 | 303.00 | 300.00 | 303.00 | 1,009 |
| 2020-09-03 | 300.00 | 300.00 | 300.00 | 300.00 | 5,902 |
| 2020-09-02 | 296.00 | 303.00 | 296.00 | 298.50 | 1,287 |
| 2020-09-01 | 295.00 | 295.00 | 295.00 | 302.50 | 9,157 |
| 2020-08-28 | 295.00 | 296.00 | 295.00 | 295.50 | 5,853 |
| 2020-08-27 | 298.00 | 298.00 | 296.00 | 294.00 | 268 |
| 2020-08-26 | 305.00 | 305.00 | 295.50 | 295.50 | 21,375 |
| 2020-08-25 | 308.00 | 308.00 | 305.00 | 296.00 | 32 |
| 2020-08-24 | 290.00 | 290.00 | 290.00 | 295.00 | 2,939 |
| 2020-08-21 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2020-08-20 | 295.00 | 295.00 | 295.00 | 295.00 | 855 |
| 2020-08-19 | 292.00 | 292.00 | 291.00 | 295.00 | 3,674 |
| 2020-08-18 | 290.00 | 295.00 | 290.00 | 295.00 | 680 |
| 2020-08-17 | 290.00 | 290.00 | 290.00 | 299.00 | 3,913 |
| 2020-08-14 | 290.00 | 300.00 | 290.00 | 300.00 | 588 |
| 2020-08-13 | 290.00 | 290.00 | 290.00 | 299.50 | 1,390 |
| 2020-08-12 | 300.00 | 300.00 | 300.00 | 300.00 | 3,040 |
| 2020-08-11 | 299.00 | 300.00 | 299.00 | 300.00 | 526 |
| 2020-08-10 | 290.00 | 299.00 | 290.00 | 299.00 | 2,172 |
| 2020-08-07 | 290.00 | 290.00 | 290.00 | 299.50 | 1,489 |
| 2020-08-06 | 306.00 | 307.00 | 298.00 | 303.00 | 1,295 |
| 2020-08-05 | 303.00 | 310.00 | 303.00 | 297.00 | 21,205 |
| 2020-08-04 | 291.00 | 301.00 | 290.00 | 297.50 | 7,893 |
| 2020-08-03 | 296.00 | 300.00 | 286.00 | 299.50 | 8,106 |
| 2020-07-31 | 320.00 | 320.00 | 320.00 | 312.00 | 3,401 |
| 2020-07-30 | 307.00 | 308.00 | 307.00 | 311.50 | 3,775 |
| 2020-07-29 | 306.00 | 306.00 | 305.00 | 311.50 | 1,321 |
| 2020-07-28 | 314.00 | 318.00 | 314.00 | 311.50 | 2,562 |
| 2020-07-27 | 306.00 | 308.00 | 305.00 | 312.50 | 5,493 |
| 2020-07-24 | 306.00 | 306.00 | 305.00 | 307.50 | 46,089 |
| 2020-07-23 | 305.00 | 313.00 | 305.00 | 309.50 | 9,304 |
| 2020-07-22 | 306.00 | 306.00 | 306.00 | 306.00 | 553 |
| 2020-07-21 | 307.00 | 307.00 | 305.00 | 306.00 | 4,985 |
| 2020-07-20 | 307.00 | 307.00 | 307.00 | 306.00 | 698 |
| 2020-07-17 | 307.00 | 307.00 | 305.00 | 306.00 | 5,516 |
| 2020-07-16 | 305.00 | 305.00 | 305.00 | 306.00 | 6,819 |
| 2020-07-15 | 309.00 | 310.00 | 307.00 | 307.50 | 3,904 |
| 2020-07-14 | 305.00 | 312.00 | 305.00 | 306.00 | 43,418 |
| 2020-07-13 | 311.00 | 311.00 | 306.00 | 314.50 | 4,351 |
| 2020-07-10 | 310.00 | 315.00 | 310.00 | 312.50 | 2,903 |
| 2020-07-09 | 313.00 | 313.00 | 310.00 | 311.50 | 17,388 |
| 2020-07-08 | 321.00 | 321.00 | 310.00 | 324.00 | 1,555 |
| 2020-07-07 | 330.00 | 330.00 | 330.00 | 326.00 | 1,995 |
| 2020-07-06 | 333.00 | 333.00 | 329.00 | 323.50 | 5,533 |
| 2020-07-03 | 330.00 | 330.00 | 330.00 | 323.00 | 10 |
| 2020-07-02 | 330.00 | 330.00 | 330.00 | 324.00 | 777 |
| 2020-07-01 | 333.00 | 333.00 | 333.00 | 322.00 | 3,269 |
| 2020-06-30 | 322.00 | 335.00 | 310.00 | 333.50 | 18,498 |
| 2020-06-29 | 337.00 | 337.00 | 337.00 | 326.50 | 846 |
| 2020-06-26 | 340.00 | 340.00 | 331.00 | 325.00 | 7,180 |
| 2020-06-25 | 340.00 | 340.00 | 333.50 | 333.50 | 935 |
| 2020-06-24 | 322.00 | 339.00 | 322.00 | 330.50 | 19,180 |
| 2020-06-23 | 334.00 | 334.00 | 334.00 | 330.50 | 3,532 |
| 2020-06-22 | 333.00 | 334.00 | 331.00 | 330.50 | 8,590 |
| 2020-06-19 | 329.00 | 335.00 | 329.00 | 322.50 | 12,908 |
| 2020-06-18 | 327.00 | 330.00 | 327.00 | 323.50 | 25,588 |
| 2020-06-17 | 329.00 | 329.00 | 319.00 | 321.50 | 5,933 |
| 2020-06-16 | 324.00 | 329.00 | 322.00 | 321.50 | 16,926 |
| 2020-06-15 | 306.00 | 318.00 | 306.00 | 309.50 | 2,136 |
| 2020-06-12 | 306.00 | 314.00 | 305.00 | 308.50 | 2,776,083 |
| 2020-06-11 | 310.00 | 325.00 | 310.00 | 318.50 | 448,632 |
| 2020-06-10 | 285.00 | 307.00 | 285.00 | 303.50 | 459,488 |
| 2020-06-09 | 275.00 | 280.00 | 275.00 | 280.50 | 2,247 |
| 2020-06-08 | 275.00 | 275.00 | 270.00 | 272.50 | 16,524 |
| 2020-06-05 | 259.00 | 275.00 | 259.00 | 270.50 | 9,018 |
| 2020-06-04 | 248.00 | 257.00 | 248.00 | 256.50 | 40,249 |
| 2020-06-03 | 245.00 | 254.00 | 245.00 | 251.00 | 4,231 |
| 2020-06-02 | 240.00 | 242.00 | 240.00 | 247.50 | 4,360 |
| 2020-05-29 | 247.00 | 247.00 | 247.00 | 250.50 | 4,564 |
| 2020-05-28 | 245.00 | 253.00 | 245.00 | 250.50 | 16,334 |
| 2020-05-27 | 236.00 | 252.00 | 236.00 | 248.00 | 1,838 |
| 2020-05-26 | 244.00 | 244.00 | 241.00 | 248.00 | 10,146 |
| 2020-05-22 | 241.00 | 244.00 | 241.00 | 244.00 | 2,740 |
| 2020-05-21 | 245.00 | 245.00 | 225.00 | 244.00 | 11,202 |
| 2020-05-20 | 224.00 | 238.00 | 224.00 | 236.50 | 97,093 |
| 2020-05-19 | 224.00 | 224.00 | 217.00 | 217.00 | 132 |
| 2020-05-18 | 218.50 | 218.50 | 218.50 | 218.50 | 4,757 |
| 2020-05-15 | 212.00 | 212.00 | 212.00 | 218.50 | 6,231 |
| 2020-05-14 | 211.00 | 211.00 | 210.00 | 217.50 | 826,118 |
| 2020-05-13 | 217.00 | 217.00 | 217.00 | 217.50 | 4,505 |
| 2020-05-12 | 220.00 | 221.00 | 220.00 | 227.00 | 1,298 |
| 2020-05-11 | 234.00 | 234.00 | 224.00 | 227.50 | 3,206 |
| 2020-05-07 | 225.00 | 227.50 | 225.00 | 227.50 | 5,771 |
| 2020-05-06 | 222.00 | 228.00 | 222.00 | 228.50 | 15,894 |
| 2020-05-05 | 230.00 | 230.00 | 220.00 | 227.50 | 14,205 |
| 2020-05-04 | 206.00 | 220.00 | 206.00 | 218.50 | 28,805 |
| 2020-05-01 | 205.00 | 205.00 | 194.50 | 207.50 | 10,043 |
| 2020-04-30 | 200.00 | 200.00 | 200.00 | 199.00 | 2,643 |
| 2020-04-29 | 194.50 | 208.00 | 194.50 | 199.00 | 141,457 |
| 2020-04-28 | 194.00 | 195.00 | 194.00 | 188.25 | 6,380 |
| 2020-04-27 | 184.50 | 186.00 | 180.50 | 188.25 | 13,352 |
| 2020-04-24 | 181.50 | 181.50 | 181.50 | 172.75 | 2,620 |
| 2020-04-23 | 184.50 | 185.00 | 184.50 | 177.50 | 540 |
| 2020-04-22 | 184.50 | 184.50 | 170.00 | 175.75 | 8,388 |
| 2020-04-21 | 180.00 | 184.00 | 170.00 | 175.75 | 28,489 |
| 2020-04-20 | 204.00 | 204.00 | 190.50 | 202.50 | 7,011 |
| 2020-04-17 | 204.00 | 205.00 | 204.00 | 197.50 | 2,923 |
| 2020-04-16 | 202.00 | 204.00 | 193.00 | 198.25 | 4,313 |
| 2020-04-15 | 205.00 | 205.00 | 205.00 | 197.50 | 1,959 |
| 2020-04-14 | 209.00 | 209.00 | 209.00 | 203.50 | 852 |
| 2020-04-09 | 200.00 | 200.00 | 200.00 | 203.50 | 3,550 |
| 2020-04-08 | 201.00 | 209.00 | 201.00 | 204.50 | 883 |
| 2020-04-07 | 204.00 | 204.00 | 200.00 | 200.00 | 6,142 |
| 2020-04-06 | 200.00 | 211.00 | 200.00 | 211.00 | 5,764 |
| 2020-04-03 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2020-04-03 | 203.00 | 203.00 | 200.00 | 211.00 | 7,586 |
| 2020-04-02 | 225.00 | 225.00 | 202.00 | 211.00 | 10,612 |
| 2020-04-02 | 225.00 | 225.00 | 202.00 | 223.50 | 9,812 |
| 2020-04-01 | 235.00 | 235.00 | 230.00 | 230.00 | 49,153 |
| 2020-04-01 | 235.00 | 235.00 | 235.00 | 225.00 | 38,746 |
| 2020-03-31 | 216.00 | 216.00 | 216.00 | 224.00 | 6,803 |
| 2020-03-30 | 214.00 | 214.00 | 214.00 | 219.50 | 1,250 |
| 2020-03-27 | 222.00 | 222.00 | 222.00 | 222.00 | 31,742 |
| 2020-03-26 | 219.00 | 219.00 | 218.50 | 218.50 | 31,327 |
| 2020-03-25 | 197.00 | 197.00 | 197.00 | 189.75 | 280 |
| 2020-03-24 | 188.25 | 188.25 | 188.25 | 188.25 | 6,266 |
| 2020-03-23 | 197.50 | 197.50 | 190.25 | 190.25 | 174 |
| 2020-03-20 | 174.50 | 178.50 | 174.50 | 170.50 | 20,424 |
| 2020-03-19 | 169.50 | 175.00 | 162.50 | 165.50 | 10,935 |
| 2020-03-18 | 158.00 | 165.50 | 158.00 | 154.00 | 25,362 |
| 2020-03-17 | 194.00 | 194.00 | 157.50 | 185.25 | 81,824 |
| 2020-03-16 | 216.00 | 216.00 | 216.00 | 216.00 | 3,338 |
| 2020-03-13 | 207.00 | 207.00 | 207.00 | 216.00 | 430,622 |
| 2020-03-12 | 232.00 | 232.00 | 232.00 | 232.00 | 5,225 |
| 2020-03-11 | 241.00 | 241.00 | 241.00 | 231.50 | 50,860 |
| 2020-03-10 | 227.00 | 227.00 | 227.00 | 227.00 | 46,405 |
| 2020-03-09 | 227.00 | 227.00 | 227.00 | 239.50 | 2,340 |
| 2020-03-06 | 231.00 | 247.00 | 230.00 | 239.50 | 220,582 |
| 2020-03-05 | 249.00 | 250.00 | 249.00 | 231.00 | 96,853 |
| 2020-03-04 | 232.00 | 232.00 | 230.00 | 233.00 | 5,212 |
| 2020-03-03 | 216.00 | 231.00 | 215.00 | 213.50 | 45,816 |
| 2020-03-02 | 222.00 | 225.00 | 212.00 | 220.50 | 20,896 |
| 2020-02-28 | 235.00 | 236.00 | 220.00 | 233.00 | 35,930 |
| 2020-02-27 | 263.00 | 265.00 | 240.00 | 276.00 | 16,761 |
| 2020-02-26 | 278.00 | 278.00 | 275.00 | 284.50 | 5,481 |
| 2020-02-25 | 290.00 | 290.00 | 280.00 | 286.50 | 8,351 |
| 2020-02-24 | 290.00 | 299.00 | 290.00 | 295.50 | 13,273 |
| 2020-02-21 | 299.00 | 299.00 | 290.00 | 295.50 | 7,924 |
| 2020-02-20 | 306.00 | 306.00 | 290.00 | 295.50 | 54,356 |
| 2020-02-19 | 300.00 | 303.00 | 300.00 | 301.50 | 25,501 |
| 2020-02-18 | 305.50 | 305.50 | 301.50 | 301.50 | 17,372 |
| 2020-02-17 | 305.00 | 305.00 | 304.00 | 305.50 | 37,953 |
| 2020-02-14 | 295.00 | 305.00 | 295.00 | 302.50 | 7,457 |
| 2020-02-13 | 293.00 | 293.00 | 293.00 | 293.00 | 2,255 |
| 2020-02-12 | 294.00 | 294.00 | 292.00 | 293.00 | 2,299 |
| 2020-02-11 | 293.00 | 295.00 | 291.00 | 292.50 | 5,500 |
| 2020-02-10 | 280.00 | 290.00 | 280.00 | 292.50 | 54,044 |
| 2020-02-07 | 282.00 | 290.00 | 282.00 | 285.00 | 14,370 |
| 2020-02-06 | 283.00 | 284.00 | 283.00 | 282.00 | 9,958 |
| 2020-02-05 | 279.00 | 289.00 | 279.00 | 282.50 | 20,014 |
| 2020-02-04 | 270.00 | 272.00 | 270.00 | 270.50 | 13,651 |
| 2020-02-03 | 266.00 | 266.00 | 265.00 | 267.50 | 113,638 |
| 2020-01-31 | 264.00 | 269.00 | 264.00 | 265.00 | 5,723 |
| 2020-01-30 | 269.00 | 269.00 | 269.00 | 265.00 | 642 |
| 2020-01-29 | 265.00 | 268.00 | 265.00 | 267.50 | 4,251 |
| 2020-01-28 | 258.00 | 269.00 | 258.00 | 265.50 | 3,419 |
| 2020-01-27 | 269.00 | 269.00 | 261.00 | 265.50 | 10,099 |
| 2020-01-24 | 269.00 | 269.00 | 265.00 | 261.00 | 5,919 |
| 2020-01-23 | 266.00 | 266.00 | 264.50 | 264.50 | 3,144 |
| 2020-01-22 | 262.00 | 266.00 | 262.00 | 266.00 | 10,496 |
| 2020-01-21 | 252.00 | 261.00 | 250.00 | 255.50 | 9,430 |
| 2020-01-20 | 254.00 | 259.00 | 251.00 | 256.00 | 14,942 |
| 2020-01-17 | 262.00 | 262.00 | 262.00 | 259.50 | 2,674 |
| 2020-01-16 | 262.00 | 262.00 | 255.00 | 258.50 | 4,093 |
| 2020-01-15 | 253.00 | 262.00 | 253.00 | 259.50 | 6,380 |
| 2020-01-14 | 261.00 | 261.00 | 250.00 | 257.00 | 2,097 |
| 2020-01-13 | 262.00 | 262.00 | 247.00 | 253.50 | 8,104 |
| 2020-01-10 | 249.00 | 249.00 | 248.00 | 255.00 | 7,669 |
| 2020-01-09 | 252.00 | 252.00 | 251.00 | 256.00 | 8,500 |
| 2020-01-08 | 252.00 | 260.00 | 252.00 | 258.00 | 12,358 |
| 2020-01-07 | 248.00 | 250.00 | 244.00 | 247.00 | 15,136 |
| 2020-01-06 | 237.00 | 243.00 | 237.00 | 243.00 | 11,316 |
| 2020-01-03 | 232.00 | 248.00 | 232.00 | 244.00 | 102,488 |
| 2020-01-02 | 233.00 | 239.00 | 230.00 | 234.50 | 23,180 |
| 2019-12-31 | 239.00 | 239.00 | 239.00 | 236.00 | 2,256 |
| 2019-12-30 | 240.00 | 241.00 | 240.00 | 239.00 | 52,686 |
| 2019-12-27 | 239.00 | 239.00 | 236.00 | 237.00 | 116,505 |
| 2019-12-24 | 233.00 | 233.00 | 233.00 | 235.50 | 2,832 |
| 2019-12-23 | 240.00 | 240.00 | 237.00 | 237.50 | 4,365 |
| 2019-12-20 | 238.00 | 238.00 | 238.00 | 239.00 | 568 |
| 2019-12-19 | 249.00 | 249.00 | 240.00 | 245.00 | 4,828 |
| 2019-12-18 | 244.00 | 244.00 | 240.00 | 242.00 | 24,033 |
| 2019-12-17 | 249.00 | 250.00 | 245.00 | 252.50 | 24,560 |
| 2019-12-16 | 258.00 | 258.00 | 233.00 | 241.50 | 67,063 |
| 2019-12-13 | 241.00 | 241.00 | 241.00 | 245.50 | 4,659 |
| 2019-12-12 | 250.00 | 250.00 | 249.00 | 240.00 | 16,668 |
| 2019-12-11 | 242.00 | 242.00 | 239.00 | 244.50 | 19,879 |
| 2019-12-10 | 248.00 | 248.00 | 242.00 | 245.00 | 2,513 |
| 2019-12-09 | 260.00 | 260.00 | 250.00 | 252.50 | 271,944 |
| 2019-12-06 | 260.00 | 260.00 | 258.00 | 261.00 | 8,484 |
| 2019-12-05 | 255.00 | 260.00 | 255.00 | 258.50 | 15,766 |
| 2019-12-04 | 254.00 | 264.00 | 253.00 | 258.50 | 23,435 |
| 2019-12-03 | 248.00 | 266.00 | 248.00 | 257.50 | 18,959 |
| 2019-12-02 | 260.00 | 260.00 | 248.00 | 247.50 | 12,592 |
| 2019-11-29 | 240.00 | 240.00 | 240.00 | 252.50 | 2,190 |
| 2019-11-28 | 241.00 | 250.00 | 241.00 | 250.00 | 1,700 |
| 2019-11-27 | 247.00 | 249.00 | 234.00 | 245.00 | 29,053 |
| 2019-11-26 | 243.00 | 249.00 | 233.00 | 246.00 | 39,999 |
| 2019-11-25 | 241.00 | 253.00 | 241.00 | 246.50 | 6,513 |
| 2019-11-22 | 242.00 | 242.00 | 242.00 | 254.00 | 6,398 |
| 2019-11-21 | 247.00 | 247.00 | 247.00 | 255.00 | 138,684 |
| 2019-11-20 | 255.00 | 269.00 | 250.00 | 259.50 | 71,211 |
| 2019-11-19 | 249.00 | 261.00 | 238.00 | 250.50 | 138,267 |
| 2019-11-18 | 300.00 | 310.00 | 298.00 | 301.50 | 16,767 |
| 2019-11-15 | 301.00 | 309.00 | 300.00 | 305.00 | 7,400 |
| 2019-11-14 | 319.00 | 319.00 | 319.00 | 310.00 | 16,234 |
| 2019-11-13 | 305.00 | 307.00 | 300.00 | 307.50 | 29,491 |
| 2019-11-12 | 303.00 | 314.00 | 303.00 | 310.50 | 17,483 |
| 2019-11-11 | 310.00 | 310.00 | 290.00 | 303.00 | 160,605 |
| 2019-11-08 | 311.00 | 311.00 | 311.00 | 320.50 | 5,333 |
| 2019-11-07 | 310.00 | 312.00 | 310.00 | 321.00 | 3,822 |
| 2019-11-06 | 325.00 | 329.00 | 310.00 | 315.00 | 11,347 |
| 2019-11-05 | 310.00 | 319.00 | 310.00 | 321.00 | 5,356 |
| 2019-11-04 | 319.00 | 320.00 | 315.00 | 315.00 | 6,785 |
| 2019-11-01 | 320.00 | 320.00 | 303.00 | 312.50 | 11,893 |
| 2019-10-31 | 319.00 | 319.00 | 319.00 | 315.00 | 269 |
| 2019-10-30 | 319.00 | 320.00 | 310.00 | 315.00 | 5,767 |
| 2019-10-29 | 340.00 | 340.00 | 335.00 | 335.00 | 0 |
| 2019-10-28 | 333.00 | 340.00 | 330.00 | 335.00 | 5,989 |
| 2019-10-25 | 335.00 | 340.00 | 333.00 | 335.00 | 1,255 |
| 2019-10-24 | 333.00 | 339.00 | 325.00 | 332.50 | 5,656 |
| 2019-10-23 | 337.00 | 338.50 | 337.00 | 338.50 | 3,000 |
| 2019-10-22 | 332.00 | 338.00 | 330.00 | 337.00 | 3,690 |
| 2019-10-21 | 341.50 | 341.50 | 338.50 | 338.50 | 633 |
| 2019-10-18 | 342.50 | 342.50 | 341.50 | 341.50 | 0 |
| 2019-10-17 | 349.00 | 349.00 | 335.00 | 342.50 | 2,142 |
| 2019-10-16 | 343.00 | 350.00 | 343.00 | 345.00 | 1,143,642 |
| 2019-10-15 | 342.00 | 346.00 | 342.00 | 346.00 | 0 |
| 2019-10-14 | 338.00 | 349.00 | 338.00 | 346.00 | 15,489 |
| 2019-10-11 | 330.00 | 345.00 | 321.00 | 342.00 | 25,181 |
| 2019-10-10 | 320.00 | 334.00 | 320.00 | 317.50 | 1,195 |
| 2019-10-09 | 320.00 | 324.00 | 317.00 | 317.50 | 20,560 |
| 2019-10-08 | 328.00 | 328.00 | 325.00 | 323.50 | 4,299 |
| 2019-10-07 | 322.00 | 329.00 | 312.00 | 326.00 | 12,441 |
| 2019-10-04 | 327.00 | 327.00 | 327.00 | 327.00 | 592 |
| 2019-10-03 | 319.00 | 335.00 | 319.00 | 329.00 | 11,673 |
| 2019-10-02 | 331.00 | 331.00 | 305.00 | 336.50 | 44,356 |
| 2019-10-01 | 340.00 | 340.00 | 336.50 | 336.50 | 24,088 |
| 2019-09-30 | 341.00 | 354.00 | 327.00 | 335.00 | 20,267 |
| 2019-09-27 | 347.00 | 347.00 | 347.00 | 347.50 | 1,401 |
| 2019-09-26 | 342.00 | 342.00 | 340.00 | 347.00 | 7,091 |
| 2019-09-25 | 350.00 | 350.00 | 348.50 | 348.50 | 310 |
| 2019-09-24 | 354.00 | 354.00 | 350.00 | 348.50 | 136 |
| 2019-09-23 | 350.00 | 350.00 | 350.00 | 349.00 | 1,600 |
| 2019-09-20 | 346.00 | 346.00 | 346.00 | 347.50 | 1,473 |
| 2019-09-19 | 352.00 | 355.00 | 352.00 | 348.50 | 472 |
| 2019-09-18 | 355.00 | 355.00 | 342.00 | 345.50 | 740 |
| 2019-09-17 | 355.00 | 355.00 | 347.50 | 347.50 | 0 |
| 2019-09-16 | 354.00 | 355.00 | 344.00 | 349.00 | 805 |
| 2019-09-13 | 350.00 | 350.50 | 350.00 | 350.50 | 1,674 |
| 2019-09-12 | 354.00 | 354.00 | 354.00 | 350.00 | 5,146 |
| 2019-09-11 | 353.00 | 353.00 | 353.00 | 350.00 | 4,197 |
| 2019-09-10 | 354.00 | 355.00 | 346.00 | 351.00 | 16,015 |
| 2019-09-09 | 348.00 | 348.00 | 348.00 | 351.50 | 47,918 |
| 2019-09-06 | 354.00 | 354.00 | 344.00 | 349.50 | 1,493 |
| 2019-09-05 | 344.00 | 351.00 | 344.00 | 345.50 | 7,370 |
| 2019-09-04 | 351.00 | 351.00 | 351.00 | 348.50 | 2,902 |
| 2019-09-03 | 354.00 | 354.00 | 354.00 | 349.50 | 2,356 |
| 2019-09-02 | 349.00 | 355.00 | 349.00 | 352.00 | 3,442 |
| 2019-08-30 | 345.00 | 350.00 | 341.00 | 347.50 | 8,837 |
| 2019-08-29 | 341.00 | 341.00 | 341.00 | 345.50 | 3,758 |
| 2019-08-28 | 348.00 | 348.00 | 344.50 | 344.50 | 1,396 |
| 2019-08-27 | 350.00 | 350.00 | 348.00 | 344.50 | 3,759 |
| 2019-08-23 | 350.00 | 350.00 | 343.50 | 343.50 | 225 |
| 2019-08-22 | 340.00 | 350.00 | 340.00 | 343.50 | 5,602 |
| 2019-08-21 | 343.00 | 349.00 | 340.00 | 344.00 | 26,974 |
| 2019-08-20 | 347.00 | 350.00 | 347.00 | 348.50 | 7,324 |
| 2019-08-19 | 336.00 | 349.00 | 336.00 | 344.00 | 4,024 |
| 2019-08-16 | 337.00 | 341.00 | 326.00 | 340.50 | 22,454 |
| 2019-08-15 | 341.00 | 347.00 | 336.00 | 341.00 | 32,952 |
| 2019-08-14 | 344.00 | 350.00 | 342.00 | 341.50 | 27,814 |
| 2019-08-13 | 358.00 | 358.00 | 344.00 | 347.00 | 46,568 |
| 2019-08-12 | 361.00 | 362.00 | 360.00 | 356.00 | 4,204 |
| 2019-08-09 | 362.50 | 362.50 | 360.00 | 360.00 | 2,604 |
| 2019-08-08 | 369.00 | 369.00 | 364.00 | 362.50 | 10,479 |
| 2019-08-07 | 375.00 | 380.00 | 372.00 | 368.00 | 16,104 |
| 2019-08-06 | 379.00 | 380.00 | 367.00 | 375.00 | 70,761 |
| 2019-08-05 | 352.00 | 370.00 | 334.00 | 361.00 | 90,670 |
| 2019-08-02 | 367.00 | 395.00 | 367.00 | 387.50 | 33,311 |
| 2019-08-01 | 362.00 | 370.00 | 356.00 | 368.50 | 40,187 |
| 2019-07-31 | 362.00 | 364.00 | 358.00 | 360.00 | 68,583 |
| 2019-07-30 | 361.00 | 362.00 | 351.00 | 361.50 | 52,399 |
| 2019-07-29 | 362.00 | 362.00 | 341.00 | 360.00 | 55,656 |
| 2019-07-26 | 359.00 | 370.00 | 354.00 | 367.00 | 63,476 |
| 2019-07-25 | 325.00 | 360.00 | 323.00 | 356.00 | 66,496 |
| 2019-07-24 | 333.00 | 340.00 | 318.00 | 334.00 | 91,192 |
| 2019-07-23 | 310.00 | 324.00 | 310.00 | 318.00 | 50,325 |
| 2019-07-22 | 296.00 | 310.00 | 295.00 | 314.50 | 47,030 |
| 2019-07-19 | 294.00 | 310.00 | 290.00 | 302.50 | 62,273 |
| 2019-07-18 | 307.00 | 307.00 | 292.00 | 293.00 | 5,325 |
| 2019-07-17 | 287.00 | 295.00 | 285.00 | 292.00 | 82,977 |
| 2019-07-16 | 295.00 | 295.00 | 285.00 | 289.50 | 82,567 |
| 2019-07-15 | 295.00 | 303.00 | 290.00 | 292.50 | 33,319 |
| 2019-07-12 | 291.00 | 300.00 | 291.00 | 297.00 | 25,287 |
| 2019-07-11 | 296.00 | 296.00 | 292.00 | 294.00 | 673,396 |
| 2019-07-10 | 302.00 | 306.00 | 296.00 | 298.00 | 17,659 |
| 2019-07-09 | 303.00 | 307.00 | 303.00 | 307.00 | 46,497 |
| 2019-07-08 | 299.00 | 305.00 | 299.00 | 304.50 | 174,006 |
| 2019-07-05 | 307.00 | 307.00 | 290.00 | 300.00 | 946,253 |
| 2019-07-04 | 305.00 | 310.00 | 302.00 | 307.00 | 88,839 |
| 2019-07-03 | 300.00 | 308.00 | 300.00 | 306.50 | 127,066 |
| 2019-07-02 | 320.00 | 350.00 | 290.00 | 307.00 | 1,729,640 |
| 2019-07-01 | 490.00 | 498.00 | 490.00 | 493.00 | 14,498 |
| 2019-06-28 | 486.00 | 500.00 | 485.00 | 493.50 | 65,359 |
| 2019-06-27 | 506.00 | 512.00 | 485.00 | 495.00 | 41,149 |
| 2019-06-26 | 512.00 | 526.00 | 502.00 | 509.00 | 16,188 |
| 2019-06-25 | 516.00 | 534.00 | 510.00 | 516.00 | 15,693 |
| 2019-06-24 | 530.00 | 554.00 | 510.00 | 520.00 | 21,653 |
| 2019-06-21 | 568.00 | 570.00 | 542.00 | 558.00 | 33,487 |
| 2019-06-20 | 570.00 | 570.00 | 554.00 | 558.00 | 9,514 |
| 2019-06-19 | 570.00 | 570.00 | 550.00 | 559.00 | 14,761 |
| 2019-06-18 | 570.00 | 570.00 | 552.00 | 558.00 | 8,835 |
| 2019-06-17 | 568.00 | 570.00 | 550.00 | 568.00 | 10,610 |
| 2019-06-14 | 568.00 | 570.00 | 566.00 | 555.00 | 20,968 |
| 2019-06-13 | 568.00 | 570.00 | 558.00 | 557.00 | 26,504 |
| 2019-06-12 | 570.00 | 570.00 | 566.00 | 566.00 | 27,622 |
| 2019-06-11 | 540.00 | 572.00 | 540.00 | 570.00 | 108,176 |
| 2019-06-10 | 500.00 | 530.00 | 499.00 | 520.00 | 223,521 |
| 2019-06-07 | 484.50 | 484.50 | 472.50 | 472.50 | 3,418 |
| 2019-06-06 | 477.00 | 479.00 | 470.00 | 484.50 | 6,349 |
| 2019-06-05 | 483.00 | 490.00 | 475.00 | 487.50 | 13,485 |
| 2019-06-04 | 502.00 | 502.00 | 480.00 | 489.50 | 37,126 |
| 2019-06-03 | 520.00 | 520.00 | 512.00 | 512.00 | 65,207 |
| 2019-05-31 | 531.00 | 531.00 | 531.00 | 531.00 | 209,108 |
| 2019-05-30 | 528.00 | 528.00 | 528.00 | 531.00 | 103,191 |
| 2019-05-29 | 522.00 | 522.00 | 522.00 | 528.00 | 3,977 |
| 2019-05-28 | 530.00 | 538.00 | 522.00 | 530.00 | 13,395 |
| 2019-05-24 | 522.00 | 536.00 | 522.00 | 530.00 | 96 |
| 2019-05-23 | 530.00 | 536.00 | 530.00 | 528.00 | 5,934 |
| 2019-05-22 | 520.00 | 540.00 | 520.00 | 539.00 | 24,496 |
| 2019-05-21 | 530.00 | 530.00 | 519.00 | 519.00 | 1,291 |
| 2019-05-20 | 524.00 | 530.00 | 524.00 | 525.00 | 13,078 |
| 2019-05-17 | 524.00 | 530.00 | 516.00 | 520.00 | 71,241 |
| 2019-05-16 | 522.00 | 530.00 | 522.00 | 519.00 | 7,619 |
| 2019-05-15 | 520.00 | 520.00 | 516.00 | 518.00 | 12,208 |
| 2019-05-14 | 514.00 | 520.00 | 510.00 | 515.00 | 9,415 |
| 2019-05-13 | 520.00 | 520.00 | 516.00 | 516.00 | 6,124 |
| 2019-05-10 | 520.00 | 520.00 | 520.00 | 512.00 | 22,804 |
| 2019-05-09 | 516.00 | 518.00 | 512.00 | 515.00 | 10,787 |
| 2019-05-08 | 518.00 | 518.00 | 516.00 | 516.00 | 18,290 |
| 2019-05-07 | 514.00 | 514.00 | 514.00 | 515.00 | 8,150 |
| 2019-05-03 | 510.00 | 520.00 | 510.00 | 517.00 | 5,927 |
| 2019-05-02 | 500.00 | 510.00 | 500.00 | 506.00 | 55,884 |
| 2019-05-01 | 489.00 | 518.00 | 489.00 | 497.50 | 20,906 |
| 2019-04-30 | 484.00 | 490.00 | 483.00 | 484.50 | 14,797 |
| 2019-04-29 | 460.00 | 480.00 | 460.00 | 478.50 | 30,114 |
| 2019-04-26 | 464.00 | 464.00 | 461.00 | 465.00 | 5,945 |