Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-19 | 464.00 | 464.00 | 464.00 | 480.00 | 1,485 |
| 2024-04-18 | 480.00 | 480.00 | 480.00 | 480.00 | 3,138 |
| 2024-04-17 | 480.00 | 480.00 | 464.00 | 480.00 | 4,625 |
| 2024-04-16 | 500.00 | 500.00 | 500.00 | 492.50 | 1,707 |
| 2024-04-15 | 490.00 | 495.00 | 490.00 | 495.00 | 1,033 |
| 2024-04-12 | 496.00 | 496.00 | 496.00 | 490.00 | 3,599 |
| 2024-04-11 | 486.00 | 486.00 | 486.00 | 486.00 | 12,152 |
| 2024-04-10 | 482.00 | 482.00 | 482.00 | 501.00 | 9,924 |
| 2024-04-09 | 500.00 | 500.00 | 500.00 | 500.00 | 3,170 |
| 2024-04-08 | 500.00 | 500.00 | 500.00 | 500.00 | 2,588 |
| 2024-04-05 | 480.00 | 500.00 | 480.00 | 500.00 | 1,257 |
| 2024-04-04 | 494.00 | 505.00 | 494.00 | 492.50 | 2,375 |
| 2024-04-03 | 492.50 | 492.50 | 492.50 | 492.50 | 2,232 |
| 2024-04-02 | 492.50 | 492.50 | 492.50 | 492.50 | 5,046 |
| 2024-04-01 | 492.50 | 492.50 | 492.50 | 492.50 | 0 |
| 2024-03-29 | 492.50 | 492.50 | 492.50 | 492.50 | 0 |
| 2024-03-28 | 490.00 | 492.50 | 490.00 | 492.50 | 4,494 |
| 2024-03-27 | 495.00 | 495.00 | 490.00 | 490.00 | 5,796 |
| 2024-03-26 | 492.50 | 495.00 | 492.50 | 495.00 | 2,409 |
| 2024-03-25 | 498.00 | 500.00 | 498.00 | 492.50 | 9,571 |
| 2024-03-22 | 498.50 | 498.50 | 492.50 | 492.50 | 10,713 |
| 2024-03-21 | 505.00 | 505.00 | 500.00 | 498.50 | 16,169 |
| 2024-03-20 | 494.00 | 494.00 | 494.00 | 501.00 | 33,189 |
| 2024-03-19 | 502.00 | 502.00 | 502.00 | 502.00 | 11,664 |
| 2024-03-18 | 505.00 | 505.00 | 502.00 | 502.00 | 17,632 |
| 2024-03-15 | 505.00 | 505.00 | 505.00 | 505.00 | 1,785 |
| 2024-03-14 | 510.00 | 510.00 | 510.00 | 505.00 | 9,176 |
| 2024-03-13 | 500.00 | 500.00 | 500.00 | 507.50 | 5,899 |
| 2024-03-12 | 503.50 | 503.50 | 502.00 | 502.00 | 10,359 |
| 2024-03-11 | 520.00 | 520.00 | 520.00 | 503.50 | 10,567 |
| 2024-03-08 | 501.00 | 503.50 | 501.00 | 503.50 | 2,000 |
| 2024-03-07 | 501.00 | 501.00 | 501.00 | 501.00 | 8,916 |
| 2024-03-06 | 503.50 | 503.50 | 501.00 | 501.00 | 4,471 |
| 2024-03-05 | 492.00 | 492.00 | 492.00 | 503.50 | 12,982 |
| 2024-03-04 | 501.00 | 503.50 | 501.00 | 503.50 | 22,162 |
| 2024-03-01 | 501.00 | 501.00 | 501.00 | 501.00 | 9,418 |
| 2024-02-29 | 501.00 | 501.00 | 501.00 | 501.00 | 3,082 |
| 2024-02-28 | 501.00 | 501.00 | 501.00 | 501.00 | 2,288 |
| 2024-02-27 | 503.50 | 503.50 | 501.00 | 501.00 | 11,419 |
| 2024-02-26 | 501.00 | 503.50 | 501.00 | 503.50 | 15,229 |
| 2024-02-23 | 501.00 | 501.00 | 501.00 | 501.00 | 38,035 |
| 2024-02-22 | 496.00 | 520.00 | 496.00 | 501.00 | 15,646 |
| 2024-02-21 | 501.00 | 503.50 | 501.00 | 503.50 | 2,341 |
| 2024-02-20 | 503.50 | 503.50 | 501.00 | 501.00 | 568 |
| 2024-02-19 | 508.50 | 508.50 | 503.50 | 503.50 | 4,376 |
| 2024-02-16 | 500.00 | 500.00 | 500.00 | 508.50 | 15,087 |
| 2024-02-15 | 513.50 | 513.50 | 511.00 | 511.00 | 1,187 |
| 2024-02-14 | 511.00 | 513.50 | 511.00 | 513.50 | 10,293 |
| 2024-02-13 | 513.50 | 513.50 | 511.00 | 511.00 | 7,130 |
| 2024-02-12 | 513.50 | 513.50 | 513.50 | 513.50 | 6,793 |
| 2024-02-09 | 505.00 | 505.00 | 505.00 | 513.50 | 22,990 |
| 2024-02-08 | 512.50 | 513.00 | 512.50 | 513.00 | 8,930 |
| 2024-02-07 | 512.50 | 512.50 | 512.50 | 512.50 | 15,481 |
| 2024-02-06 | 510.00 | 510.00 | 510.00 | 512.50 | 4,538 |
| 2024-02-05 | 511.00 | 511.00 | 511.00 | 511.00 | 13,299 |
| 2024-02-02 | 505.00 | 505.00 | 505.00 | 511.00 | 121,566 |
| 2024-02-01 | 492.00 | 511.00 | 492.00 | 511.00 | 2,090 |
| 2024-01-31 | 500.00 | 500.00 | 500.00 | 492.00 | 9,746 |
| 2024-01-30 | 507.00 | 507.00 | 507.00 | 507.00 | 0 |
| 2024-01-29 | 505.50 | 507.00 | 505.50 | 507.00 | 1,324 |
| 2024-01-26 | 504.50 | 505.50 | 504.50 | 505.50 | 3,048 |
| 2024-01-25 | 505.00 | 505.00 | 504.50 | 504.50 | 4,360 |
| 2024-01-24 | 494.50 | 505.00 | 494.50 | 505.00 | 3,439 |
| 2024-01-23 | 505.00 | 505.00 | 505.00 | 494.50 | 34,245 |
| 2024-01-22 | 501.50 | 502.00 | 501.50 | 502.00 | 10,260 |
| 2024-01-19 | 525.00 | 525.00 | 525.00 | 501.50 | 7,072 |
| 2024-01-18 | 504.00 | 504.00 | 504.00 | 504.00 | 5,532 |
| 2024-01-17 | 501.50 | 504.00 | 501.50 | 504.00 | 5,244 |
| 2024-01-16 | 505.50 | 505.50 | 501.50 | 501.50 | 7,080 |
| 2024-01-15 | 505.50 | 505.50 | 505.50 | 505.50 | 8,567 |
| 2024-01-12 | 500.50 | 505.50 | 500.50 | 505.50 | 3,703 |
| 2024-01-11 | 496.00 | 496.00 | 496.00 | 500.50 | 7,223 |
| 2024-01-10 | 505.50 | 505.50 | 500.50 | 500.50 | 5,368 |
| 2024-01-09 | 510.50 | 510.50 | 505.50 | 505.50 | 6,194 |
| 2024-01-08 | 505.00 | 505.00 | 505.00 | 510.50 | 33,862 |
| 2024-01-05 | 505.50 | 508.00 | 505.50 | 508.00 | 5,780 |
| 2024-01-04 | 508.00 | 508.00 | 505.50 | 505.50 | 3,330 |
| 2024-01-03 | 508.00 | 508.00 | 508.00 | 508.00 | 3,072 |
| 2024-01-02 | 510.50 | 510.50 | 508.00 | 508.00 | 0 |
| 2024-01-01 | 510.50 | 510.50 | 510.50 | 510.50 | 0 |
| 2023-12-29 | 505.50 | 510.50 | 505.50 | 510.50 | 2,704 |
| 2023-12-28 | 507.50 | 507.50 | 505.50 | 505.50 | 7,108 |
| 2023-12-27 | 510.00 | 510.00 | 507.50 | 507.50 | 6,094 |
| 2023-12-26 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-12-25 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-12-22 | 510.00 | 510.00 | 510.00 | 510.00 | 1,813 |
| 2023-12-21 | 520.00 | 520.00 | 510.00 | 510.00 | 3,391 |
| 2023-12-20 | 512.50 | 520.00 | 512.50 | 520.00 | 9,032 |
| 2023-12-19 | 530.00 | 530.00 | 530.00 | 512.50 | 4,200 |
| 2023-12-18 | 505.00 | 505.00 | 505.00 | 517.50 | 9,694 |
| 2023-12-15 | 515.00 | 515.00 | 512.50 | 512.50 | 19,273 |
| 2023-12-14 | 510.00 | 515.00 | 510.00 | 515.00 | 8,998 |
| 2023-12-13 | 505.00 | 505.00 | 500.00 | 510.00 | 3,191 |
| 2023-12-12 | 515.00 | 517.50 | 515.00 | 517.50 | 1,336 |
| 2023-12-11 | 515.00 | 515.00 | 515.00 | 515.00 | 9,067 |
| 2023-12-08 | 525.00 | 525.00 | 525.00 | 520.00 | 1,570 |
| 2023-12-07 | 515.00 | 520.00 | 500.00 | 520.00 | 12,167 |
| 2023-12-06 | 520.00 | 520.00 | 520.00 | 517.50 | 10,190 |
| 2023-12-05 | 525.00 | 527.50 | 525.00 | 527.50 | 677 |
| 2023-12-04 | 527.50 | 527.50 | 525.00 | 525.00 | 11,518 |
| 2023-12-01 | 530.00 | 530.00 | 527.50 | 527.50 | 6,810 |
| 2023-11-30 | 515.00 | 540.00 | 515.00 | 530.00 | 6,045 |
| 2023-11-29 | 527.50 | 532.50 | 527.50 | 532.50 | 0 |
| 2023-11-28 | 530.00 | 530.00 | 527.50 | 527.50 | 327 |
| 2023-11-27 | 532.50 | 532.50 | 530.00 | 530.00 | 8,778 |
| 2023-11-24 | 530.00 | 532.50 | 530.00 | 532.50 | 0 |
| 2023-11-23 | 530.00 | 530.00 | 530.00 | 530.00 | 910 |
| 2023-11-22 | 532.50 | 532.50 | 530.00 | 530.00 | 10,467 |
| 2023-11-21 | 530.00 | 532.50 | 530.00 | 532.50 | 146,701 |
| 2023-11-20 | 532.50 | 532.50 | 530.00 | 530.00 | 12,876 |
| 2023-11-17 | 550.00 | 550.00 | 550.00 | 532.50 | 2,003 |
| 2023-11-16 | 540.00 | 540.00 | 540.00 | 532.50 | 9,281 |
| 2023-11-15 | 510.00 | 545.00 | 510.00 | 530.00 | 4,278 |
| 2023-11-14 | 532.50 | 535.00 | 532.50 | 535.00 | 723 |
| 2023-11-13 | 530.00 | 532.50 | 530.00 | 532.50 | 12,054 |
| 2023-11-10 | 520.00 | 520.00 | 520.00 | 530.00 | 7,255 |
| 2023-11-09 | 530.00 | 540.00 | 530.00 | 540.00 | 692 |
| 2023-11-08 | 527.50 | 530.00 | 527.50 | 530.00 | 2,392 |
| 2023-11-07 | 542.50 | 542.50 | 527.50 | 527.50 | 28,158 |
| 2023-11-06 | 535.00 | 535.00 | 535.00 | 542.50 | 33,007 |
| 2023-11-03 | 510.00 | 550.00 | 510.00 | 535.00 | 54,186 |
| 2023-11-02 | 490.00 | 490.00 | 490.00 | 495.50 | 21,752 |
| 2023-11-01 | 488.00 | 488.00 | 488.00 | 488.00 | 18,539 |
| 2023-10-31 | 490.00 | 490.00 | 488.00 | 488.00 | 5,358 |
| 2023-10-30 | 488.00 | 500.00 | 480.00 | 504.50 | 14,285 |
| 2023-10-27 | 488.00 | 488.00 | 488.00 | 504.50 | 7,047 |
| 2023-10-26 | 506.50 | 506.50 | 505.50 | 505.50 | 9,993 |
| 2023-10-25 | 506.50 | 506.50 | 506.50 | 506.50 | 2,466 |
| 2023-10-24 | 515.00 | 515.00 | 500.00 | 506.50 | 13,228 |
| 2023-10-23 | 515.00 | 515.00 | 515.00 | 532.50 | 1,478 |
| 2023-10-20 | 525.00 | 525.00 | 520.00 | 530.00 | 4,860 |
| 2023-10-19 | 540.00 | 540.00 | 540.00 | 540.00 | 1,025 |
| 2023-10-18 | 542.50 | 542.50 | 540.00 | 540.00 | 2,059 |
| 2023-10-17 | 542.50 | 542.50 | 542.50 | 542.50 | 10,642 |
| 2023-10-16 | 540.00 | 542.50 | 540.00 | 542.50 | 1,391 |
| 2023-10-13 | 537.50 | 540.00 | 537.50 | 540.00 | 5,836 |
| 2023-10-12 | 542.50 | 542.50 | 537.50 | 537.50 | 3 |
| 2023-10-11 | 545.00 | 545.00 | 542.50 | 542.50 | 2,714 |
| 2023-10-10 | 545.00 | 545.00 | 545.00 | 545.00 | 3,716 |
| 2023-10-09 | 545.00 | 545.00 | 545.00 | 545.00 | 1,148 |
| 2023-10-06 | 545.00 | 545.00 | 545.00 | 545.00 | 1,629 |
| 2023-10-05 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2023-10-04 | 545.00 | 545.00 | 545.00 | 545.00 | 1,438 |
| 2023-10-03 | 545.00 | 545.00 | 545.00 | 545.00 | 266 |
| 2023-10-02 | 525.00 | 525.00 | 525.00 | 545.00 | 7,818 |
| 2023-09-29 | 547.50 | 547.50 | 530.00 | 530.00 | 4,042 |
| 2023-09-28 | 545.00 | 547.50 | 545.00 | 547.50 | 2,283 |
| 2023-09-27 | 545.00 | 545.00 | 545.00 | 545.00 | 93 |
| 2023-09-26 | 530.00 | 530.00 | 530.00 | 545.00 | 1,131 |
| 2023-09-25 | 547.50 | 547.50 | 547.50 | 547.50 | 787 |
| 2023-09-22 | 552.50 | 552.50 | 547.50 | 547.50 | 865 |
| 2023-09-21 | 552.50 | 552.50 | 552.50 | 552.50 | 2,647 |
| 2023-09-20 | 552.50 | 552.50 | 552.50 | 552.50 | 1,519 |
| 2023-09-19 | 552.50 | 552.50 | 552.50 | 552.50 | 1,868 |
| 2023-09-18 | 557.50 | 557.50 | 552.50 | 552.50 | 16,165 |
| 2023-09-15 | 557.50 | 557.50 | 557.50 | 557.50 | 15,558 |
| 2023-09-14 | 540.00 | 540.00 | 540.00 | 557.50 | 2,985 |
| 2023-09-13 | 560.00 | 560.00 | 560.00 | 560.00 | 2,383 |
| 2023-09-12 | 562.50 | 562.50 | 560.00 | 560.00 | 3,857 |
| 2023-09-11 | 560.00 | 562.50 | 560.00 | 562.50 | 3,367 |
| 2023-09-08 | 557.50 | 560.00 | 557.50 | 560.00 | 7,977 |
| 2023-09-07 | 560.00 | 560.00 | 557.50 | 557.50 | 1,934 |
| 2023-09-06 | 560.00 | 560.00 | 560.00 | 560.00 | 750 |
| 2023-09-05 | 560.00 | 560.00 | 560.00 | 560.00 | 2,886 |
| 2023-09-04 | 562.50 | 562.50 | 560.00 | 560.00 | 12,910 |
| 2023-09-01 | 540.00 | 540.00 | 540.00 | 562.50 | 7,909 |
| 2023-08-31 | 560.00 | 560.00 | 550.00 | 540.00 | 16,441 |
| 2023-08-30 | 562.50 | 562.50 | 562.50 | 562.50 | 4,062 |
| 2023-08-29 | 555.00 | 555.00 | 555.00 | 562.50 | 25,310 |
| 2023-08-28 | 562.50 | 562.50 | 562.50 | 562.50 | 0 |
| 2023-08-25 | 560.00 | 562.50 | 560.00 | 562.50 | 3,676 |
| 2023-08-24 | 562.50 | 562.50 | 560.00 | 560.00 | 19,335 |
| 2023-08-23 | 562.50 | 562.50 | 562.50 | 562.50 | 1,767 |
| 2023-08-22 | 560.00 | 562.50 | 560.00 | 562.50 | 6,572 |
| 2023-08-21 | 560.00 | 560.00 | 560.00 | 560.00 | 6,084 |
| 2023-08-18 | 560.00 | 560.00 | 560.00 | 560.00 | 3,604 |
| 2023-08-17 | 560.00 | 560.00 | 560.00 | 560.00 | 285 |
| 2023-08-16 | 560.00 | 560.00 | 560.00 | 560.00 | 2,674 |
| 2023-08-15 | 560.00 | 560.00 | 560.00 | 560.00 | 222 |
| 2023-08-14 | 565.00 | 565.00 | 560.00 | 560.00 | 1,953 |
| 2023-08-11 | 562.50 | 565.00 | 562.50 | 565.00 | 160 |
| 2023-08-10 | 560.00 | 562.50 | 560.00 | 562.50 | 1,771 |
| 2023-08-09 | 560.00 | 560.00 | 560.00 | 560.00 | 9,141 |
| 2023-08-08 | 560.00 | 560.00 | 560.00 | 560.00 | 386 |
| 2023-08-07 | 560.00 | 560.00 | 560.00 | 560.00 | 6,356 |
| 2023-08-04 | 560.00 | 560.00 | 560.00 | 560.00 | 2,153 |
| 2023-08-03 | 560.00 | 560.00 | 560.00 | 560.00 | 5,368 |
| 2023-08-02 | 555.00 | 560.00 | 555.00 | 560.00 | 6,543 |
| 2023-08-01 | 552.50 | 555.00 | 552.50 | 555.00 | 13,470 |
| 2023-07-31 | 565.00 | 565.00 | 565.00 | 552.50 | 502 |
| 2023-07-28 | 562.50 | 562.50 | 560.00 | 560.00 | 2,129 |
| 2023-07-27 | 560.00 | 562.50 | 560.00 | 562.50 | 5,910 |
| 2023-07-26 | 560.00 | 560.00 | 560.00 | 560.00 | 919 |
| 2023-07-25 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-07-24 | 560.00 | 560.00 | 560.00 | 560.00 | 1,531 |
| 2023-07-21 | 560.00 | 560.00 | 560.00 | 560.00 | 537 |
| 2023-07-20 | 560.00 | 560.00 | 560.00 | 560.00 | 4,240 |
| 2023-07-19 | 560.00 | 560.00 | 560.00 | 560.00 | 1,064 |
| 2023-07-18 | 560.00 | 560.00 | 560.00 | 560.00 | 1,057 |
| 2023-07-17 | 560.00 | 560.00 | 560.00 | 560.00 | 1,328 |
| 2023-07-14 | 560.00 | 560.00 | 560.00 | 560.00 | 2,223 |
| 2023-07-13 | 560.00 | 560.00 | 560.00 | 560.00 | 4,228 |
| 2023-07-12 | 560.00 | 560.00 | 560.00 | 560.00 | 1,518 |
| 2023-07-11 | 560.00 | 560.00 | 560.00 | 560.00 | 3,248 |
| 2023-07-10 | 560.00 | 560.00 | 560.00 | 560.00 | 4,141 |
| 2023-07-07 | 562.50 | 562.50 | 560.00 | 560.00 | 3,297 |
| 2023-07-06 | 560.00 | 562.50 | 560.00 | 562.50 | 3,440 |
| 2023-07-05 | 560.00 | 560.00 | 560.00 | 560.00 | 1,003 |
| 2023-07-04 | 560.00 | 560.00 | 560.00 | 560.00 | 708 |
| 2023-07-03 | 560.00 | 560.00 | 560.00 | 560.00 | 2,069 |
| 2023-06-30 | 542.50 | 560.00 | 542.50 | 560.00 | 7,068 |
| 2023-06-29 | 550.00 | 550.00 | 550.00 | 542.50 | 7,224 |
| 2023-06-28 | 560.00 | 560.00 | 560.00 | 560.00 | 427 |
| 2023-06-27 | 560.00 | 560.00 | 560.00 | 560.00 | 3,997 |
| 2023-06-26 | 562.50 | 562.50 | 560.00 | 560.00 | 2,667 |
| 2023-06-23 | 562.50 | 562.50 | 562.50 | 562.50 | 51 |
| 2023-06-22 | 562.50 | 562.50 | 562.50 | 562.50 | 5,341 |
| 2023-06-21 | 562.50 | 562.50 | 562.50 | 562.50 | 1,752 |
| 2023-06-20 | 585.00 | 585.00 | 585.00 | 562.50 | 21,002 |
| 2023-06-19 | 562.50 | 562.50 | 562.50 | 562.50 | 1,874 |
| 2023-06-16 | 562.50 | 562.50 | 562.50 | 562.50 | 900 |
| 2023-06-15 | 562.50 | 562.50 | 562.50 | 562.50 | 729 |
| 2023-06-14 | 562.50 | 562.50 | 562.50 | 562.50 | 418 |
| 2023-06-13 | 560.00 | 562.50 | 560.00 | 562.50 | 8,092 |
| 2023-06-12 | 545.00 | 545.00 | 545.00 | 560.00 | 2,818 |
| 2023-06-09 | 560.00 | 560.00 | 560.00 | 560.00 | 3,687 |
| 2023-06-08 | 560.00 | 560.00 | 560.00 | 560.00 | 2,561 |
| 2023-06-07 | 560.00 | 560.00 | 560.00 | 560.00 | 7,052 |
| 2023-06-06 | 560.00 | 560.00 | 560.00 | 560.00 | 751 |
| 2023-06-05 | 560.00 | 560.00 | 560.00 | 560.00 | 6,531 |
| 2023-06-02 | 555.00 | 555.00 | 555.00 | 560.00 | 57,478 |
| 2023-06-01 | 560.00 | 560.00 | 560.00 | 560.00 | 1,797 |
| 2023-05-31 | 560.00 | 560.00 | 560.00 | 560.00 | 10,331 |
| 2023-05-30 | 560.00 | 560.00 | 560.00 | 560.00 | 639 |
| 2023-05-29 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-05-26 | 560.00 | 560.00 | 560.00 | 560.00 | 4,833 |
| 2023-05-25 | 560.00 | 560.00 | 560.00 | 560.00 | 3,179 |
| 2023-05-24 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-05-23 | 560.00 | 560.00 | 560.00 | 560.00 | 52,972 |
| 2023-05-22 | 555.00 | 555.00 | 555.00 | 560.00 | 84,044 |
| 2023-05-19 | 540.00 | 540.00 | 540.00 | 560.00 | 9,482 |
| 2023-05-18 | 560.00 | 560.00 | 560.00 | 560.00 | 7,845 |
| 2023-05-17 | 560.00 | 560.00 | 560.00 | 560.00 | 4,282 |
| 2023-05-16 | 560.00 | 560.00 | 560.00 | 560.00 | 5,768 |
| 2023-05-15 | 560.00 | 560.00 | 560.00 | 560.00 | 9,249 |
| 2023-05-12 | 552.50 | 560.00 | 552.50 | 560.00 | 3,098 |
| 2023-05-11 | 547.50 | 552.50 | 547.50 | 552.50 | 836 |
| 2023-05-10 | 550.00 | 550.00 | 550.00 | 547.50 | 2,707 |
| 2023-05-09 | 557.50 | 557.50 | 557.50 | 557.50 | 1,017 |
| 2023-05-08 | 557.50 | 557.50 | 557.50 | 557.50 | 0 |
| 2023-05-05 | 557.50 | 557.50 | 557.50 | 557.50 | 2,074 |
| 2023-05-04 | 557.50 | 557.50 | 557.50 | 557.50 | 2,772 |
| 2023-05-03 | 550.00 | 557.50 | 550.00 | 557.50 | 8,289 |
| 2023-05-02 | 540.00 | 550.00 | 540.00 | 550.00 | 17,074 |
| 2023-05-01 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-04-28 | 550.00 | 550.00 | 540.00 | 540.00 | 5,167 |
| 2023-04-27 | 547.50 | 550.00 | 547.50 | 550.00 | 3,681 |
| 2023-04-26 | 547.50 | 547.50 | 547.50 | 547.50 | 3,265 |
| 2023-04-25 | 560.00 | 560.00 | 560.00 | 547.50 | 1,295 |
| 2023-04-24 | 555.00 | 555.00 | 555.00 | 555.00 | 2,658 |
| 2023-04-21 | 562.50 | 562.50 | 555.00 | 555.00 | 9,734 |
| 2023-04-20 | 550.00 | 550.00 | 550.00 | 562.50 | 4,617 |
| 2023-04-19 | 555.00 | 555.00 | 555.00 | 567.50 | 56,816 |
| 2023-04-18 | 557.50 | 557.50 | 557.50 | 557.50 | 5,989 |
| 2023-04-17 | 557.50 | 557.50 | 557.50 | 557.50 | 10,185 |
| 2023-04-14 | 557.50 | 557.50 | 557.50 | 557.50 | 2,771 |
| 2023-04-13 | 557.50 | 557.50 | 557.50 | 557.50 | 9,647 |
| 2023-04-12 | 557.50 | 557.50 | 557.50 | 557.50 | 2,030 |
| 2023-04-11 | 575.00 | 575.00 | 575.00 | 557.50 | 9,763 |
| 2023-04-10 | 562.50 | 562.50 | 562.50 | 562.50 | 0 |
| 2023-04-07 | 562.50 | 562.50 | 562.50 | 562.50 | 0 |
| 2023-04-06 | 545.00 | 562.50 | 545.00 | 562.50 | 5,840 |
| 2023-04-05 | 545.00 | 545.00 | 545.00 | 545.00 | 852 |
| 2023-04-04 | 545.00 | 545.00 | 545.00 | 545.00 | 5,640 |
| 2023-04-03 | 562.50 | 562.50 | 545.00 | 545.00 | 5,741 |
| 2023-03-31 | 550.00 | 550.00 | 550.00 | 562.50 | 7,526 |
| 2023-03-30 | 537.50 | 562.50 | 537.50 | 562.50 | 4,897 |
| 2023-03-29 | 550.00 | 550.00 | 550.00 | 537.50 | 14,558 |
| 2023-03-28 | 542.50 | 557.50 | 542.50 | 557.50 | 4,671 |
| 2023-03-27 | 542.50 | 542.50 | 542.50 | 542.50 | 5,907 |
| 2023-03-24 | 562.50 | 562.50 | 542.50 | 542.50 | 3,843 |
| 2023-03-23 | 562.50 | 562.50 | 562.50 | 562.50 | 3,680 |
| 2023-03-22 | 562.50 | 562.50 | 562.50 | 562.50 | 2,936 |
| 2023-03-21 | 562.50 | 562.50 | 562.50 | 562.50 | 8,957 |
| 2023-03-20 | 542.50 | 562.50 | 542.50 | 562.50 | 2,032 |
| 2023-03-17 | 542.50 | 542.50 | 542.50 | 542.50 | 877 |
| 2023-03-16 | 542.50 | 542.50 | 542.50 | 542.50 | 992 |
| 2023-03-15 | 542.50 | 542.50 | 542.50 | 542.50 | 2,658 |
| 2023-03-14 | 542.50 | 542.50 | 542.50 | 542.50 | 188 |
| 2023-03-13 | 542.50 | 542.50 | 542.50 | 542.50 | 7,519 |
| 2023-03-10 | 542.50 | 542.50 | 542.50 | 542.50 | 7,633 |
| 2023-03-09 | 542.50 | 542.50 | 542.50 | 542.50 | 2,940 |
| 2023-03-08 | 542.50 | 542.50 | 542.50 | 542.50 | 9,197 |
| 2023-03-07 | 542.50 | 542.50 | 542.50 | 542.50 | 1,351 |
| 2023-03-06 | 542.50 | 542.50 | 542.50 | 542.50 | 1,173 |
| 2023-03-03 | 542.50 | 542.50 | 542.50 | 542.50 | 2,994 |
| 2023-03-02 | 542.50 | 542.50 | 542.50 | 542.50 | 675 |
| 2023-03-01 | 542.50 | 542.50 | 542.50 | 542.50 | 6,700 |
| 2023-02-28 | 542.50 | 542.50 | 542.50 | 542.50 | 7,614 |
| 2023-02-27 | 542.50 | 542.50 | 542.50 | 542.50 | 2,628 |
| 2023-02-24 | 542.50 | 542.50 | 542.50 | 542.50 | 2,528 |
| 2023-02-23 | 545.00 | 545.00 | 542.50 | 542.50 | 505 |
| 2023-02-22 | 542.50 | 545.00 | 542.50 | 545.00 | 1,426 |
| 2023-02-21 | 515.00 | 535.00 | 515.00 | 542.50 | 3,111 |
| 2023-02-20 | 550.00 | 550.00 | 550.00 | 532.50 | 6,233 |
| 2023-02-17 | 547.50 | 547.50 | 547.50 | 547.50 | 814 |
| 2023-02-16 | 547.50 | 547.50 | 547.50 | 547.50 | 2,585 |
| 2023-02-15 | 547.50 | 547.50 | 547.50 | 547.50 | 10,320 |
| 2023-02-14 | 547.50 | 547.50 | 547.50 | 547.50 | 14,580 |
| 2023-02-13 | 545.00 | 545.00 | 545.00 | 547.50 | 5,343 |
| 2023-02-10 | 550.00 | 550.00 | 547.50 | 547.50 | 4,323 |
| 2023-02-09 | 552.50 | 552.50 | 550.00 | 550.00 | 740 |
| 2023-02-08 | 547.50 | 552.50 | 547.50 | 552.50 | 1,675 |
| 2023-02-07 | 552.50 | 552.50 | 547.50 | 547.50 | 5,206 |
| 2023-02-06 | 550.00 | 552.50 | 550.00 | 552.50 | 1,908 |
| 2023-02-03 | 545.00 | 550.00 | 545.00 | 550.00 | 0 |
| 2023-02-02 | 540.00 | 540.00 | 540.00 | 545.00 | 1,266 |
| 2023-02-01 | 530.00 | 530.00 | 530.00 | 555.00 | 21,280 |
| 2023-01-31 | 516.00 | 516.00 | 516.00 | 516.00 | 516 |
| 2023-01-30 | 535.00 | 535.00 | 535.00 | 516.00 | 2,292 |
| 2023-01-27 | 500.00 | 500.00 | 500.00 | 511.00 | 39,467 |
| 2023-01-26 | 500.00 | 500.00 | 500.00 | 496.00 | 17,502 |
| 2023-01-25 | 500.00 | 500.00 | 500.00 | 496.00 | 68,869 |
| 2023-01-24 | 500.00 | 500.00 | 500.00 | 496.00 | 12,544 |
| 2023-01-23 | 505.00 | 505.00 | 505.00 | 505.00 | 6,178 |
| 2023-01-20 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-01-19 | 507.50 | 507.50 | 505.00 | 505.00 | 6,041 |
| 2023-01-18 | 500.00 | 505.00 | 500.00 | 507.50 | 5,115 |
| 2023-01-17 | 505.00 | 505.00 | 505.00 | 505.00 | 4,054 |
| 2023-01-16 | 510.00 | 510.00 | 510.00 | 505.00 | 37,587 |
| 2023-01-13 | 503.00 | 503.00 | 499.00 | 499.00 | 1,185 |
| 2023-01-12 | 510.00 | 510.00 | 510.00 | 503.00 | 4,168 |
| 2023-01-11 | 508.00 | 508.00 | 508.00 | 508.00 | 3,972 |
| 2023-01-10 | 512.50 | 512.50 | 508.00 | 508.00 | 914 |
| 2023-01-09 | 512.50 | 512.50 | 512.50 | 512.50 | 5,676 |
| 2023-01-06 | 517.50 | 517.50 | 512.50 | 512.50 | 6,809 |
| 2023-01-05 | 520.00 | 520.00 | 520.00 | 517.50 | 21,452 |
| 2023-01-04 | 520.00 | 520.00 | 520.00 | 517.50 | 7,584 |
| 2023-01-03 | 509.00 | 512.50 | 509.00 | 512.50 | 4,927 |
| 2023-01-02 | 509.00 | 509.00 | 509.00 | 509.00 | 0 |
| 2022-12-30 | 510.00 | 510.00 | 509.00 | 509.00 | 597 |
| 2022-12-29 | 510.00 | 510.00 | 510.00 | 510.00 | 8,260 |
| 2022-12-28 | 500.00 | 510.00 | 500.00 | 510.00 | 3,899 |
| 2022-12-27 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-12-26 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-12-23 | 500.00 | 500.00 | 500.00 | 500.00 | 1,200 |
| 2022-12-22 | 490.00 | 490.00 | 490.00 | 500.00 | 3,144 |
| 2022-12-21 | 500.00 | 500.00 | 500.00 | 500.00 | 7,091 |
| 2022-12-20 | 510.00 | 510.00 | 500.00 | 500.00 | 2,592 |
| 2022-12-19 | 510.00 | 510.00 | 510.00 | 510.00 | 1,943 |
| 2022-12-16 | 510.00 | 510.00 | 510.00 | 510.00 | 6,316 |
| 2022-12-15 | 503.00 | 510.00 | 503.00 | 510.00 | 1,028 |
| 2022-12-14 | 500.00 | 503.00 | 500.00 | 503.00 | 29,405 |
| 2022-12-13 | 505.00 | 505.00 | 500.00 | 500.00 | 20,445 |
| 2022-12-12 | 508.00 | 508.00 | 505.00 | 505.00 | 3,261 |
| 2022-12-09 | 508.00 | 508.00 | 508.00 | 508.00 | 353 |
| 2022-12-08 | 503.00 | 508.00 | 503.00 | 508.00 | 13,377 |
| 2022-12-07 | 496.00 | 510.00 | 496.00 | 503.00 | 38,197 |
| 2022-12-06 | 510.50 | 510.50 | 510.50 | 510.50 | 16,411 |
| 2022-12-05 | 517.50 | 517.50 | 510.50 | 510.50 | 9,871 |
| 2022-12-02 | 515.00 | 515.00 | 515.00 | 517.50 | 7,086 |
| 2022-12-01 | 520.00 | 520.00 | 520.00 | 520.00 | 4,601 |
| 2022-11-30 | 515.00 | 520.00 | 515.00 | 520.00 | 3,892 |
| 2022-11-29 | 510.00 | 510.00 | 510.00 | 515.00 | 20,575 |
| 2022-11-28 | 510.00 | 510.00 | 510.00 | 522.50 | 176,957 |
| 2022-11-25 | 500.00 | 500.00 | 500.00 | 512.50 | 46,279 |
| 2022-11-24 | 505.00 | 505.00 | 505.00 | 517.50 | 15,052 |
| 2022-11-23 | 525.00 | 525.00 | 525.00 | 532.50 | 945 |
| 2022-11-22 | 525.00 | 527.50 | 525.00 | 527.50 | 7,635,597 |
| 2022-11-21 | 527.50 | 527.50 | 525.00 | 525.00 | 135 |
| 2022-11-18 | 525.00 | 527.50 | 525.00 | 527.50 | 71 |
| 2022-11-17 | 532.50 | 532.50 | 525.00 | 525.00 | 2,598 |
| 2022-11-16 | 532.50 | 532.50 | 532.50 | 532.50 | 3,541 |
| 2022-11-15 | 555.00 | 555.00 | 555.00 | 532.50 | 1,846 |
| 2022-11-14 | 517.50 | 525.00 | 517.50 | 525.00 | 911 |
| 2022-11-11 | 504.00 | 517.50 | 504.00 | 517.50 | 3,126 |
| 2022-11-10 | 511.50 | 511.50 | 504.00 | 504.00 | 502 |
| 2022-11-09 | 535.00 | 535.00 | 535.00 | 511.50 | 9,489 |
| 2022-11-08 | 497.00 | 497.00 | 497.00 | 497.00 | 9,799 |
| 2022-11-07 | 510.00 | 510.00 | 510.00 | 497.00 | 17,873 |
| 2022-11-04 | 494.50 | 497.00 | 494.50 | 497.00 | 13,287 |
| 2022-11-03 | 492.00 | 510.00 | 492.00 | 494.50 | 39,323 |
| 2022-11-02 | 540.00 | 540.00 | 525.00 | 532.50 | 126,411 |
| 2022-11-01 | 540.00 | 540.00 | 540.00 | 530.00 | 141,469 |
| 2022-10-31 | 535.00 | 535.00 | 527.50 | 527.50 | 3,013 |
| 2022-10-28 | 535.00 | 535.00 | 535.00 | 535.00 | 16,570 |
| 2022-10-27 | 525.00 | 525.00 | 525.00 | 525.00 | 1,930 |
| 2022-10-26 | 530.00 | 530.00 | 530.00 | 525.00 | 4,467 |
| 2022-10-25 | 525.00 | 525.00 | 525.00 | 525.00 | 2,229 |
| 2022-10-24 | 527.50 | 527.50 | 525.00 | 525.00 | 12,344 |
| 2022-10-21 | 530.00 | 530.00 | 530.00 | 527.50 | 18,356 |
| 2022-10-20 | 500.00 | 500.00 | 500.00 | 507.50 | 1,000 |
| 2022-10-19 | 500.50 | 500.50 | 500.50 | 500.50 | 3,027 |
| 2022-10-18 | 507.50 | 507.50 | 500.50 | 500.50 | 121 |
| 2022-10-17 | 500.50 | 507.50 | 500.50 | 507.50 | 1,746 |
| 2022-10-14 | 500.50 | 500.50 | 500.50 | 500.50 | 16,175 |
| 2022-10-13 | 500.50 | 500.50 | 500.50 | 500.50 | 4,188 |
| 2022-10-12 | 512.50 | 512.50 | 500.50 | 500.50 | 9,325 |
| 2022-10-11 | 512.50 | 512.50 | 512.50 | 512.50 | 201 |
| 2022-10-10 | 506.50 | 512.50 | 506.50 | 512.50 | 4,024 |
| 2022-10-07 | 511.50 | 511.50 | 506.50 | 506.50 | 16,051 |
| 2022-10-06 | 511.50 | 511.50 | 511.50 | 511.50 | 3,000 |
| 2022-10-05 | 511.50 | 511.50 | 511.50 | 511.50 | 228 |
| 2022-10-04 | 509.00 | 511.50 | 509.00 | 511.50 | 4,768 |
| 2022-10-03 | 511.50 | 511.50 | 509.00 | 509.00 | 1,625 |
| 2022-09-30 | 511.50 | 511.50 | 511.50 | 511.50 | 6,893 |
| 2022-09-29 | 511.50 | 511.50 | 511.50 | 511.50 | 2,365 |
| 2022-09-28 | 520.00 | 520.00 | 511.50 | 511.50 | 921 |
| 2022-09-27 | 522.50 | 522.50 | 520.00 | 520.00 | 1,142 |
| 2022-09-26 | 520.00 | 522.50 | 520.00 | 522.50 | 2,940 |
| 2022-09-23 | 520.00 | 520.00 | 520.00 | 520.00 | 15,340 |
| 2022-09-22 | 520.00 | 520.00 | 520.00 | 520.00 | 294 |
| 2022-09-21 | 520.00 | 520.00 | 520.00 | 520.00 | 19,088 |
| 2022-09-20 | 520.00 | 520.00 | 520.00 | 520.00 | 5,013 |
| 2022-09-19 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2022-09-16 | 520.00 | 520.00 | 520.00 | 520.00 | 7,838 |
| 2022-09-15 | 520.00 | 520.00 | 520.00 | 520.00 | 25,938 |
| 2022-09-14 | 520.00 | 520.00 | 520.00 | 520.00 | 966 |
| 2022-09-13 | 520.00 | 520.00 | 520.00 | 520.00 | 1,075 |
| 2022-09-12 | 520.00 | 520.00 | 520.00 | 520.00 | 9,316 |
| 2022-09-09 | 515.00 | 520.00 | 515.00 | 520.00 | 4,727 |
| 2022-09-08 | 530.00 | 530.00 | 530.00 | 515.00 | 4,532 |
| 2022-09-07 | 520.00 | 520.00 | 520.00 | 520.00 | 5,378 |
| 2022-09-06 | 520.00 | 520.00 | 520.00 | 520.00 | 2,525 |
| 2022-09-05 | 520.00 | 520.00 | 520.00 | 520.00 | 2,271 |
| 2022-09-02 | 520.00 | 520.00 | 520.00 | 520.00 | 1,238 |
| 2022-09-01 | 520.00 | 520.00 | 520.00 | 520.00 | 5,182 |
| 2022-08-31 | 520.00 | 520.00 | 520.00 | 520.00 | 458 |
| 2022-08-30 | 520.00 | 520.00 | 520.00 | 520.00 | 10,347 |
| 2022-08-29 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2022-08-26 | 500.00 | 500.00 | 500.00 | 520.00 | 2,939 |
| 2022-08-25 | 511.00 | 515.00 | 511.00 | 515.00 | 14,329 |
| 2022-08-24 | 511.00 | 511.00 | 511.00 | 511.00 | 971 |
| 2022-08-23 | 511.00 | 511.00 | 511.00 | 511.00 | 430 |
| 2022-08-22 | 511.00 | 511.00 | 511.00 | 511.00 | 15,483 |
| 2022-08-19 | 511.00 | 511.00 | 511.00 | 511.00 | 3,207 |
| 2022-08-18 | 511.00 | 511.00 | 511.00 | 511.00 | 0 |
| 2022-08-17 | 511.00 | 511.00 | 511.00 | 511.00 | 997 |
| 2022-08-16 | 511.00 | 511.00 | 511.00 | 511.00 | 3,593 |
| 2022-08-15 | 511.00 | 511.00 | 511.00 | 511.00 | 2,985 |
| 2022-08-12 | 511.00 | 511.00 | 511.00 | 511.00 | 2,952 |
| 2022-08-11 | 509.00 | 511.00 | 509.00 | 511.00 | 1,012 |
| 2022-08-10 | 498.00 | 509.00 | 498.00 | 509.00 | 941 |
| 2022-08-09 | 493.50 | 498.00 | 493.50 | 498.00 | 3,929 |
| 2022-08-08 | 493.50 | 493.50 | 493.50 | 493.50 | 8,752 |
| 2022-08-05 | 493.50 | 493.50 | 493.50 | 493.50 | 0 |
| 2022-08-04 | 487.00 | 493.50 | 487.00 | 493.50 | 12,276 |
| 2022-08-03 | 482.00 | 487.00 | 482.00 | 487.00 | 272 |
| 2022-08-02 | 482.00 | 482.00 | 482.00 | 482.00 | 3,611 |
| 2022-08-01 | 491.00 | 491.00 | 482.00 | 482.00 | 10,654 |
| 2022-07-29 | 464.00 | 472.00 | 464.00 | 491.00 | 10,877 |
| 2022-07-28 | 479.00 | 483.00 | 479.00 | 483.00 | 4,266 |
| 2022-07-27 | 474.00 | 479.00 | 474.00 | 479.00 | 18,830 |
| 2022-07-26 | 476.00 | 476.00 | 476.00 | 474.00 | 17,428 |
| 2022-07-25 | 495.50 | 495.50 | 495.50 | 495.50 | 3,564 |
| 2022-07-22 | 495.50 | 495.50 | 495.50 | 495.50 | 13,935 |
| 2022-07-21 | 480.00 | 480.00 | 480.00 | 495.50 | 8,844 |
| 2022-07-20 | 500.00 | 500.00 | 500.00 | 500.00 | 2,611 |
| 2022-07-19 | 504.50 | 504.50 | 500.00 | 500.00 | 12,697 |
| 2022-07-18 | 504.50 | 504.50 | 504.50 | 504.50 | 1,400 |
| 2022-07-15 | 504.50 | 504.50 | 504.50 | 504.50 | 640 |
| 2022-07-14 | 504.50 | 504.50 | 504.50 | 504.50 | 400 |
| 2022-07-13 | 504.50 | 504.50 | 504.50 | 504.50 | 7,231 |
| 2022-07-12 | 484.00 | 484.00 | 484.00 | 504.50 | 5,034 |
| 2022-07-11 | 502.00 | 502.00 | 502.00 | 502.00 | 5,142 |
| 2022-07-08 | 502.00 | 502.00 | 502.00 | 502.00 | 6,003 |
| 2022-07-07 | 499.50 | 502.00 | 499.50 | 502.00 | 28,754 |
| 2022-07-06 | 502.00 | 502.00 | 499.50 | 499.50 | 35,800 |
| 2022-07-05 | 502.00 | 502.00 | 502.00 | 502.00 | 0 |
| 2022-07-04 | 502.00 | 502.00 | 502.00 | 502.00 | 857 |
| 2022-07-01 | 484.00 | 484.00 | 484.00 | 502.00 | 4,065 |
| 2022-06-30 | 506.50 | 506.50 | 502.00 | 502.00 | 6,812 |
| 2022-06-29 | 506.50 | 506.50 | 506.50 | 506.50 | 5,675 |
| 2022-06-28 | 488.00 | 488.00 | 488.00 | 506.50 | 666 |
| 2022-06-27 | 506.50 | 506.50 | 506.50 | 506.50 | 1,573 |
| 2022-06-24 | 506.50 | 506.50 | 506.50 | 506.50 | 1,278 |
| 2022-06-23 | 492.00 | 492.00 | 492.00 | 506.50 | 5,416 |
| 2022-06-22 | 511.00 | 511.00 | 508.50 | 508.50 | 8,564 |
| 2022-06-21 | 513.00 | 513.00 | 511.00 | 511.00 | 3,247 |
| 2022-06-20 | 500.00 | 500.00 | 500.00 | 513.00 | 5,555 |
| 2022-06-17 | 516.50 | 516.50 | 515.50 | 515.50 | 6,865 |
| 2022-06-16 | 522.50 | 522.50 | 516.50 | 516.50 | 14,342 |
| 2022-06-15 | 525.00 | 525.00 | 522.50 | 522.50 | 957 |
| 2022-06-14 | 525.00 | 525.00 | 525.00 | 525.00 | 7,739 |
| 2022-06-13 | 525.00 | 525.00 | 525.00 | 525.00 | 7,127 |
| 2022-06-10 | 525.00 | 525.00 | 525.00 | 525.00 | 5,287 |
| 2022-06-09 | 525.00 | 525.00 | 525.00 | 525.00 | 107 |
| 2022-06-08 | 525.00 | 525.00 | 525.00 | 525.00 | 5,992 |
| 2022-06-07 | 525.00 | 525.00 | 525.00 | 525.00 | 9,976 |
| 2022-06-06 | 525.00 | 525.00 | 525.00 | 525.00 | 12,226 |
| 2022-06-03 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2022-06-02 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2022-06-01 | 525.00 | 525.00 | 525.00 | 525.00 | 5,057 |
| 2022-05-31 | 525.00 | 525.00 | 525.00 | 525.00 | 2,816 |
| 2022-05-30 | 525.00 | 525.00 | 525.00 | 525.00 | 8,459 |
| 2022-05-27 | 525.00 | 525.00 | 525.00 | 525.00 | 741 |
| 2022-05-26 | 525.00 | 525.00 | 525.00 | 525.00 | 1,407 |
| 2022-05-25 | 525.00 | 525.00 | 525.00 | 525.00 | 4,768 |
| 2022-05-24 | 525.00 | 525.00 | 525.00 | 525.00 | 2,188 |
| 2022-05-23 | 545.00 | 545.00 | 545.00 | 525.00 | 3,307 |
| 2022-05-20 | 525.00 | 525.00 | 525.00 | 525.00 | 1,009 |
| 2022-05-19 | 525.00 | 525.00 | 525.00 | 525.00 | 15,472 |
| 2022-05-18 | 525.00 | 525.00 | 525.00 | 525.00 | 10,709 |
| 2022-05-17 | 525.00 | 525.00 | 525.00 | 525.00 | 9,301 |
| 2022-05-16 | 545.00 | 545.00 | 545.00 | 525.00 | 9,586 |
| 2022-05-13 | 520.00 | 525.00 | 520.00 | 525.00 | 8,812 |
| 2022-05-12 | 517.50 | 520.00 | 517.50 | 520.00 | 166 |
| 2022-05-11 | 525.00 | 525.00 | 525.00 | 517.50 | 6,225 |
| 2022-05-10 | 510.00 | 510.00 | 510.00 | 530.00 | 11,232 |
| 2022-05-09 | 545.00 | 545.00 | 545.00 | 530.00 | 12,023 |
| 2022-05-06 | 530.00 | 530.00 | 527.50 | 527.50 | 2,098 |
| 2022-05-05 | 527.50 | 530.00 | 527.50 | 530.00 | 1,472 |
| 2022-05-04 | 530.00 | 530.00 | 527.50 | 527.50 | 6,367 |
| 2022-05-03 | 520.00 | 530.00 | 520.00 | 530.00 | 1,175 |
| 2022-05-02 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2022-04-29 | 520.00 | 520.00 | 520.00 | 520.00 | 7,994 |
| 2022-04-28 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2022-04-27 | 520.00 | 520.00 | 520.00 | 520.00 | 5,699 |
| 2022-04-26 | 520.00 | 520.00 | 520.00 | 520.00 | 5,542 |
| 2022-04-25 | 520.00 | 520.00 | 520.00 | 520.00 | 3,267 |
| 2022-04-22 | 520.00 | 520.00 | 520.00 | 520.00 | 2,867 |
| 2022-04-21 | 520.00 | 520.00 | 520.00 | 520.00 | 4,240 |
| 2022-04-20 | 520.00 | 520.00 | 520.00 | 520.00 | 2,263 |
| 2022-04-19 | 515.00 | 520.00 | 515.00 | 520.00 | 6,644 |
| 2022-04-18 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-04-15 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-04-14 | 515.00 | 515.00 | 515.00 | 515.00 | 2,702 |
| 2022-04-13 | 515.00 | 515.00 | 515.00 | 515.00 | 283 |
| 2022-04-12 | 515.00 | 515.00 | 515.00 | 515.00 | 8,134 |
| 2022-04-11 | 509.00 | 515.00 | 509.00 | 515.00 | 36,054 |
| 2022-04-08 | 507.00 | 509.00 | 507.00 | 509.00 | 7,797 |
| 2022-04-07 | 512.50 | 512.50 | 507.00 | 507.00 | 7,343 |
| 2022-04-06 | 512.50 | 512.50 | 512.50 | 512.50 | 25,582 |
| 2022-04-05 | 509.00 | 512.50 | 509.00 | 512.50 | 13,783 |
| 2022-04-04 | 507.00 | 509.00 | 507.00 | 509.00 | 19,289 |
| 2022-04-01 | 505.00 | 507.00 | 505.00 | 507.00 | 27,181 |
| 2022-03-31 | 505.00 | 505.00 | 505.00 | 505.00 | 2,001 |
| 2022-03-30 | 505.00 | 505.00 | 505.00 | 505.00 | 2,390 |
| 2022-03-29 | 500.50 | 505.00 | 500.50 | 505.00 | 5,552 |
| 2022-03-28 | 500.50 | 500.50 | 500.50 | 500.50 | 18,412 |
| 2022-03-25 | 500.50 | 500.50 | 500.50 | 500.50 | 2,360 |
| 2022-03-24 | 488.00 | 488.00 | 488.00 | 500.50 | 14,996 |
| 2022-03-23 | 500.50 | 500.50 | 500.50 | 500.50 | 19,394 |
| 2022-03-22 | 491.50 | 500.50 | 491.50 | 500.50 | 6,867 |
| 2022-03-21 | 488.00 | 488.00 | 488.00 | 491.50 | 51,530 |
| 2022-03-18 | 470.00 | 470.00 | 470.00 | 470.00 | 1,313 |
| 2022-03-17 | 470.00 | 470.00 | 470.00 | 470.00 | 4,236 |
| 2022-03-16 | 464.00 | 470.00 | 464.00 | 470.00 | 8,475 |
| 2022-03-15 | 465.00 | 465.00 | 464.00 | 464.00 | 3,716 |
| 2022-03-14 | 464.00 | 465.00 | 464.00 | 465.00 | 2,806 |
| 2022-03-11 | 464.00 | 464.00 | 464.00 | 464.00 | 1,202 |
| 2022-03-10 | 464.00 | 464.00 | 464.00 | 464.00 | 6,859 |
| 2022-03-09 | 464.00 | 464.00 | 464.00 | 464.00 | 5,086 |
| 2022-03-08 | 458.00 | 458.00 | 458.00 | 464.00 | 3,193 |
| 2022-03-07 | 478.00 | 478.00 | 468.00 | 468.00 | 4,303 |
| 2022-03-04 | 479.00 | 479.00 | 478.00 | 478.00 | 9,532 |
| 2022-03-03 | 481.00 | 481.00 | 479.00 | 479.00 | 10,421 |
| 2022-03-02 | 481.00 | 481.00 | 481.00 | 481.00 | 5,150 |
| 2022-03-01 | 481.00 | 481.00 | 481.00 | 481.00 | 2,578 |
| 2022-02-28 | 470.00 | 470.00 | 470.00 | 481.00 | 8,210 |
| 2022-02-25 | 483.00 | 483.00 | 481.00 | 481.00 | 9,489 |
| 2022-02-24 | 498.00 | 498.00 | 483.00 | 483.00 | 2,373 |
| 2022-02-23 | 498.00 | 498.00 | 498.00 | 498.00 | 29,381 |
| 2022-02-22 | 500.00 | 500.00 | 498.00 | 498.00 | 15,659 |
| 2022-02-21 | 500.00 | 500.00 | 500.00 | 500.00 | 11,521 |
| 2022-02-18 | 490.00 | 490.00 | 490.00 | 500.00 | 1,343 |
| 2022-02-17 | 500.00 | 500.00 | 500.00 | 500.00 | 3,063 |
| 2022-02-16 | 496.00 | 500.00 | 496.00 | 500.00 | 4,301 |
| 2022-02-15 | 495.00 | 496.00 | 495.00 | 496.00 | 8,386 |
| 2022-02-14 | 494.00 | 494.00 | 492.00 | 495.00 | 14,829 |
| 2022-02-11 | 507.00 | 507.00 | 507.00 | 507.00 | 989 |
| 2022-02-10 | 507.00 | 507.00 | 507.00 | 507.00 | 1,269 |
| 2022-02-09 | 507.00 | 507.00 | 507.00 | 507.00 | 3,115 |
| 2022-02-08 | 507.00 | 507.00 | 507.00 | 507.00 | 5,552 |
| 2022-02-07 | 497.00 | 507.00 | 497.00 | 507.00 | 599 |
| 2022-02-04 | 499.50 | 499.50 | 497.00 | 497.00 | 3,392 |
| 2022-02-03 | 505.00 | 505.00 | 500.00 | 499.50 | 26,462 |
| 2022-02-02 | 505.50 | 507.00 | 505.50 | 507.00 | 16,215 |
| 2022-02-01 | 490.00 | 505.50 | 490.00 | 505.50 | 17,628 |
| 2022-01-31 | 490.00 | 490.00 | 490.00 | 490.00 | 5,679 |
| 2022-01-28 | 495.00 | 495.00 | 490.00 | 490.00 | 157 |
| 2022-01-27 | 495.00 | 495.00 | 495.00 | 495.00 | 493 |
| 2022-01-26 | 495.00 | 495.00 | 495.00 | 495.00 | 250 |
| 2022-01-25 | 496.00 | 496.00 | 495.00 | 495.00 | 1,910 |
| 2022-01-24 | 502.50 | 502.50 | 496.00 | 496.00 | 3,160 |
| 2022-01-21 | 502.50 | 502.50 | 502.50 | 502.50 | 8,003 |
| 2022-01-20 | 500.50 | 502.50 | 500.50 | 502.50 | 3,086 |
| 2022-01-19 | 500.00 | 500.50 | 500.00 | 500.50 | 5,088 |
| 2022-01-18 | 500.00 | 500.00 | 500.00 | 500.00 | 14,233 |
| 2022-01-17 | 493.00 | 500.00 | 493.00 | 500.00 | 53,244 |
| 2022-01-14 | 491.00 | 493.00 | 491.00 | 493.00 | 1,071 |
| 2022-01-13 | 492.00 | 492.00 | 491.00 | 491.00 | 2,373 |
| 2022-01-12 | 470.00 | 470.00 | 470.00 | 492.00 | 19,286 |
| 2022-01-11 | 475.00 | 475.00 | 475.00 | 475.00 | 2,825 |
| 2022-01-10 | 475.00 | 475.00 | 475.00 | 475.00 | 4,643 |
| 2022-01-07 | 475.00 | 475.00 | 475.00 | 475.00 | 21,649 |
| 2022-01-06 | 476.00 | 476.00 | 475.00 | 475.00 | 0 |
| 2022-01-05 | 480.00 | 480.00 | 480.00 | 476.00 | 45,211 |
| 2022-01-04 | 473.00 | 473.00 | 472.00 | 472.00 | 2,478 |
| 2022-01-03 | 473.00 | 473.00 | 473.00 | 473.00 | 0 |
| 2021-12-31 | 472.00 | 473.00 | 472.00 | 473.00 | 200 |
| 2021-12-30 | 472.00 | 472.00 | 472.00 | 472.00 | 5,559 |
| 2021-12-29 | 473.00 | 473.00 | 472.00 | 472.00 | 1,546 |
| 2021-12-28 | 473.00 | 473.00 | 473.00 | 473.00 | 0 |
| 2021-12-27 | 473.00 | 473.00 | 473.00 | 473.00 | 0 |
| 2021-12-24 | 472.00 | 473.00 | 472.00 | 473.00 | 0 |
| 2021-12-23 | 472.00 | 472.00 | 472.00 | 472.00 | 24 |
| 2021-12-22 | 478.00 | 478.00 | 478.00 | 472.00 | 2,123 |
| 2021-12-21 | 460.00 | 470.00 | 460.00 | 470.00 | 8,544 |
| 2021-12-20 | 460.00 | 460.00 | 460.00 | 460.00 | 13,424 |
| 2021-12-17 | 474.00 | 475.00 | 474.00 | 475.00 | 0 |
| 2021-12-16 | 475.00 | 475.00 | 474.00 | 474.00 | 8,513 |
| 2021-12-15 | 474.00 | 475.00 | 474.00 | 475.00 | 3,522 |
| 2021-12-14 | 474.00 | 474.00 | 474.00 | 474.00 | 2,082 |
| 2021-12-13 | 480.00 | 480.00 | 480.00 | 474.00 | 18,021 |
| 2021-12-10 | 480.00 | 480.00 | 476.00 | 470.00 | 12,509 |
| 2021-12-09 | 468.00 | 468.00 | 468.00 | 468.00 | 1,162 |
| 2021-12-08 | 471.00 | 471.00 | 468.00 | 468.00 | 6,392 |
| 2021-12-07 | 478.00 | 480.00 | 478.00 | 471.00 | 7,280 |
| 2021-12-06 | 470.00 | 470.00 | 470.00 | 470.00 | 4,847 |
| 2021-12-03 | 464.00 | 465.00 | 464.00 | 465.00 | 7,368 |
| 2021-12-02 | 464.00 | 464.00 | 464.00 | 464.00 | 3,543 |
| 2021-12-01 | 470.00 | 472.00 | 470.00 | 472.00 | 6,424 |
| 2021-11-30 | 470.00 | 470.00 | 470.00 | 470.00 | 27,628 |
| 2021-11-29 | 474.00 | 476.00 | 474.00 | 476.00 | 10,435 |
| 2021-11-26 | 474.00 | 474.00 | 474.00 | 474.00 | 9,191 |
| 2021-11-25 | 475.00 | 475.00 | 474.00 | 474.00 | 12,594 |
| 2021-11-24 | 477.00 | 477.00 | 475.00 | 475.00 | 65,640 |
| 2021-11-23 | 485.00 | 485.00 | 477.00 | 477.00 | 23,595 |
| 2021-11-22 | 480.00 | 490.00 | 472.00 | 485.00 | 54,231 |
| 2021-11-19 | 478.00 | 480.00 | 478.00 | 490.00 | 88,660 |
| 2021-11-18 | 473.00 | 473.00 | 473.00 | 473.00 | 17,070 |
| 2021-11-17 | 480.00 | 480.00 | 480.00 | 473.00 | 2,413 |
| 2021-11-16 | 480.00 | 480.00 | 480.00 | 480.00 | 4,967,292 |
| 2021-11-15 | 466.00 | 466.00 | 466.00 | 480.00 | 20,664 |
| 2021-11-12 | 472.00 | 472.00 | 472.00 | 484.00 | 2,971 |
| 2021-11-11 | 478.00 | 482.00 | 476.00 | 485.00 | 29,839 |
| 2021-11-10 | 480.00 | 484.00 | 480.00 | 484.00 | 1,753 |
| 2021-11-09 | 480.00 | 480.00 | 480.00 | 480.00 | 3,250 |
| 2021-11-08 | 480.00 | 480.00 | 480.00 | 480.00 | 6,118 |
| 2021-11-05 | 480.00 | 482.00 | 480.00 | 480.00 | 27,369 |
| 2021-11-04 | 484.00 | 484.00 | 482.00 | 482.00 | 37,523 |
| 2021-11-03 | 482.00 | 486.00 | 482.00 | 483.00 | 23,882 |
| 2021-11-02 | 486.00 | 486.00 | 486.00 | 489.00 | 9,458 |
| 2021-11-01 | 498.00 | 498.00 | 498.00 | 495.00 | 20,515 |
| 2021-10-29 | 470.00 | 470.00 | 468.00 | 468.00 | 64,457 |
| 2021-10-28 | 474.00 | 474.00 | 468.00 | 468.00 | 75,194 |
| 2021-10-27 | 470.00 | 470.00 | 470.00 | 470.00 | 13,021 |
| 2021-10-26 | 472.00 | 472.00 | 472.00 | 480.00 | 31,019 |
| 2021-10-25 | 474.00 | 474.00 | 470.00 | 475.00 | 24,453 |
| 2021-10-22 | 480.00 | 480.00 | 474.00 | 478.00 | 70,261 |
| 2021-10-21 | 484.00 | 484.00 | 484.00 | 485.00 | 10,583 |
| 2021-10-20 | 474.00 | 474.00 | 474.00 | 483.00 | 20,349 |
| 2021-10-19 | 477.00 | 477.00 | 477.00 | 477.00 | 1,641 |
| 2021-10-18 | 476.00 | 477.00 | 476.00 | 477.00 | 12,142 |
| 2021-10-15 | 476.00 | 476.00 | 476.00 | 476.00 | 2,661 |
| 2021-10-14 | 472.00 | 474.00 | 472.00 | 476.00 | 18,991 |
| 2021-10-13 | 450.00 | 470.00 | 450.00 | 483.00 | 32,139 |
| 2021-10-12 | 450.00 | 450.00 | 446.00 | 456.00 | 4,215 |
| 2021-10-11 | 450.00 | 450.00 | 450.00 | 450.00 | 20,596 |
| 2021-10-08 | 455.00 | 455.00 | 455.00 | 455.00 | 961 |
| 2021-10-07 | 450.00 | 450.00 | 450.00 | 455.00 | 33,282 |
| 2021-10-06 | 435.00 | 436.00 | 435.00 | 436.00 | 7,498 |
| 2021-10-05 | 434.00 | 435.00 | 434.00 | 435.00 | 12,000 |
| 2021-10-04 | 426.00 | 434.00 | 426.00 | 434.00 | 6,268 |
| 2021-10-01 | 412.00 | 424.00 | 412.00 | 426.00 | 21,082 |
| 2021-09-30 | 425.00 | 425.00 | 424.00 | 424.00 | 9,601 |
| 2021-09-29 | 432.00 | 432.00 | 425.00 | 425.00 | 23,341 |
| 2021-09-28 | 424.00 | 424.00 | 422.00 | 432.00 | 4,866 |
| 2021-09-27 | 436.00 | 436.00 | 436.00 | 436.00 | 5,176 |
| 2021-09-24 | 437.00 | 437.00 | 436.00 | 436.00 | 5,015 |
| 2021-09-23 | 437.00 | 437.00 | 437.00 | 437.00 | 3,077 |
| 2021-09-22 | 437.00 | 437.00 | 437.00 | 437.00 | 8,074 |
| 2021-09-21 | 436.00 | 437.00 | 436.00 | 437.00 | 7,259 |
| 2021-09-20 | 434.00 | 434.00 | 434.00 | 436.00 | 9,262 |
| 2021-09-17 | 440.00 | 440.00 | 440.00 | 440.00 | 1,533 |
| 2021-09-16 | 430.00 | 430.00 | 430.00 | 440.00 | 25,955 |
| 2021-09-15 | 426.00 | 426.00 | 406.00 | 416.00 | 3,795 |
| 2021-09-14 | 418.00 | 420.00 | 418.00 | 420.00 | 804 |
| 2021-09-13 | 406.00 | 406.00 | 406.00 | 418.00 | 2,119 |
| 2021-09-10 | 418.00 | 418.00 | 418.00 | 418.00 | 8,100 |
| 2021-09-09 | 420.00 | 420.00 | 418.00 | 418.00 | 1,205 |
| 2021-09-08 | 420.00 | 420.00 | 420.00 | 420.00 | 3,266 |
| 2021-09-07 | 420.00 | 420.00 | 420.00 | 420.00 | 2,911 |
| 2021-09-06 | 420.00 | 420.00 | 420.00 | 420.00 | 11,404 |
| 2021-09-03 | 420.00 | 420.00 | 420.00 | 420.00 | 2,650 |
| 2021-09-02 | 419.00 | 420.00 | 419.00 | 420.00 | 950 |
| 2021-09-01 | 419.00 | 419.00 | 419.00 | 419.00 | 9,302 |
| 2021-08-31 | 419.00 | 419.00 | 419.00 | 419.00 | 8,367 |
| 2021-08-30 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2021-08-27 | 404.00 | 404.00 | 404.00 | 419.00 | 2,702 |
| 2021-08-26 | 419.00 | 419.00 | 419.00 | 419.00 | 248 |
| 2021-08-25 | 419.00 | 419.00 | 419.00 | 419.00 | 2,518 |
| 2021-08-24 | 419.00 | 419.00 | 419.00 | 419.00 | 10,377 |
| 2021-08-23 | 419.00 | 419.00 | 419.00 | 419.00 | 45,626 |
| 2021-08-20 | 419.00 | 419.00 | 419.00 | 419.00 | 3,874 |
| 2021-08-19 | 419.00 | 419.00 | 419.00 | 419.00 | 1,321 |
| 2021-08-18 | 419.00 | 419.00 | 419.00 | 419.00 | 3,574 |
| 2021-08-17 | 419.00 | 419.00 | 419.00 | 419.00 | 10,102 |
| 2021-08-16 | 419.00 | 419.00 | 419.00 | 419.00 | 6,375 |
| 2021-08-13 | 419.00 | 419.00 | 419.00 | 419.00 | 895 |
| 2021-08-12 | 419.00 | 419.00 | 419.00 | 419.00 | 3,235 |
| 2021-08-11 | 419.00 | 419.00 | 419.00 | 419.00 | 7,795 |
| 2021-08-10 | 419.00 | 419.00 | 419.00 | 419.00 | 5,642 |
| 2021-08-09 | 419.00 | 419.00 | 419.00 | 419.00 | 2,233 |
| 2021-08-06 | 402.00 | 419.00 | 402.00 | 419.00 | 5,859 |
| 2021-08-05 | 401.00 | 402.00 | 401.00 | 402.00 | 648 |
| 2021-08-04 | 400.00 | 401.00 | 400.00 | 401.00 | 904 |
| 2021-08-03 | 403.00 | 403.00 | 400.00 | 400.00 | 11,483 |
| 2021-08-02 | 408.00 | 408.00 | 408.00 | 403.00 | 8,545 |
| 2021-07-30 | 398.00 | 398.00 | 396.00 | 396.00 | 3,300 |
| 2021-07-29 | 396.00 | 398.00 | 396.00 | 398.00 | 5,445 |
| 2021-07-28 | 398.00 | 398.00 | 398.00 | 396.00 | 15,453 |
| 2021-07-27 | 397.00 | 397.00 | 397.00 | 397.00 | 1,249 |
| 2021-07-26 | 396.00 | 397.00 | 396.00 | 397.00 | 5,678 |
| 2021-07-23 | 396.00 | 396.00 | 396.00 | 396.00 | 653 |
| 2021-07-22 | 396.00 | 396.00 | 396.00 | 396.00 | 1,355 |
| 2021-07-21 | 395.00 | 396.00 | 395.00 | 396.00 | 10,487 |
| 2021-07-20 | 395.00 | 395.00 | 395.00 | 395.00 | 4,300 |
| 2021-07-19 | 402.00 | 402.00 | 395.00 | 395.00 | 3,131 |
| 2021-07-16 | 399.00 | 402.00 | 399.00 | 402.00 | 7,964 |
| 2021-07-15 | 396.00 | 399.00 | 396.00 | 399.00 | 6,695 |
| 2021-07-14 | 395.00 | 396.00 | 395.00 | 396.00 | 9,212 |
| 2021-07-13 | 390.00 | 395.00 | 390.00 | 395.00 | 15,381 |
| 2021-07-12 | 388.00 | 388.00 | 388.00 | 390.00 | 20,446 |
| 2021-07-09 | 387.00 | 388.00 | 387.00 | 388.00 | 13,735 |
| 2021-07-08 | 387.00 | 387.00 | 387.00 | 387.00 | 55,360 |
| 2021-07-07 | 336.00 | 360.00 | 336.00 | 387.00 | 52,378 |
| 2021-07-06 | 344.00 | 344.00 | 344.00 | 344.00 | 1,834 |
| 2021-07-05 | 344.00 | 344.00 | 344.00 | 344.00 | 7,385 |
| 2021-07-02 | 344.00 | 344.00 | 344.00 | 344.00 | 1,600 |
| 2021-07-01 | 344.00 | 344.00 | 344.00 | 344.00 | 2,795 |
| 2021-06-30 | 348.00 | 348.00 | 344.00 | 344.00 | 12,804 |
| 2021-06-29 | 348.00 | 348.00 | 348.00 | 348.00 | 3,260 |
| 2021-06-28 | 348.00 | 348.00 | 348.00 | 348.00 | 1,266 |
| 2021-06-25 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2021-06-24 | 348.00 | 348.00 | 348.00 | 348.00 | 900 |
| 2021-06-23 | 348.00 | 348.00 | 348.00 | 348.00 | 3,739 |
| 2021-06-22 | 348.00 | 348.00 | 348.00 | 348.00 | 1,506 |
| 2021-06-21 | 348.00 | 348.00 | 348.00 | 348.00 | 2,200 |
| 2021-06-18 | 348.00 | 348.00 | 348.00 | 348.00 | 33,779 |
| 2021-06-17 | 348.00 | 348.00 | 348.00 | 348.00 | 8,377 |
| 2021-06-16 | 348.00 | 348.00 | 348.00 | 348.00 | 12,017 |
| 2021-06-15 | 348.00 | 348.00 | 348.00 | 348.00 | 32,616 |
| 2021-06-14 | 348.00 | 348.00 | 348.00 | 348.00 | 1,851 |
| 2021-06-11 | 348.00 | 348.00 | 348.00 | 348.00 | 1,496 |
| 2021-06-10 | 348.00 | 348.00 | 348.00 | 348.00 | 2,208 |
| 2021-06-09 | 348.00 | 348.00 | 348.00 | 348.00 | 921 |
| 2021-06-08 | 348.00 | 348.00 | 348.00 | 348.00 | 285 |
| 2021-06-07 | 348.00 | 348.00 | 348.00 | 348.00 | 20,630 |
| 2021-06-04 | 348.00 | 348.00 | 348.00 | 348.00 | 4,118 |
| 2021-06-03 | 348.00 | 348.00 | 348.00 | 348.00 | 944 |
| 2021-06-02 | 348.00 | 348.00 | 348.00 | 348.00 | 6,316 |
| 2021-06-01 | 348.00 | 348.00 | 348.00 | 348.00 | 225 |
| 2021-05-28 | 348.00 | 348.00 | 348.00 | 348.00 | 10,234 |
| 2021-05-27 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2021-05-26 | 348.00 | 348.00 | 348.00 | 348.00 | 3,799 |
| 2021-05-25 | 348.00 | 348.00 | 348.00 | 348.00 | 498 |
| 2021-05-24 | 348.00 | 348.00 | 348.00 | 348.00 | 8,583 |
| 2021-05-21 | 348.00 | 348.00 | 348.00 | 348.00 | 6,837 |
| 2021-05-20 | 348.00 | 348.00 | 348.00 | 348.00 | 3,794 |
| 2021-05-19 | 348.00 | 348.00 | 348.00 | 348.00 | 3,262 |
| 2021-05-18 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2021-05-17 | 348.00 | 348.00 | 348.00 | 348.00 | 3,962 |
| 2021-05-14 | 348.00 | 348.00 | 348.00 | 348.00 | 1,453 |
| 2021-05-13 | 348.00 | 348.00 | 348.00 | 348.00 | 3,837 |
| 2021-05-12 | 348.00 | 348.00 | 348.00 | 348.00 | 8,076 |
| 2021-05-11 | 349.00 | 349.00 | 348.00 | 348.00 | 4,702 |
| 2021-05-10 | 349.00 | 349.00 | 349.00 | 349.00 | 13,051 |
| 2021-05-07 | 348.00 | 349.00 | 348.00 | 349.00 | 12,902 |
| 2021-05-06 | 348.00 | 348.00 | 348.00 | 348.00 | 668 |
| 2021-05-05 | 348.00 | 348.00 | 348.00 | 348.00 | 3,708 |
| 2021-05-04 | 348.00 | 348.00 | 348.00 | 348.00 | 1,740 |
| 2021-04-30 | 348.00 | 348.00 | 348.00 | 348.00 | 2,959 |
| 2021-04-29 | 345.00 | 348.00 | 345.00 | 348.00 | 5,924 |
| 2021-04-28 | 348.00 | 348.00 | 345.00 | 345.00 | 5,755 |
| 2021-04-27 | 349.00 | 349.00 | 348.00 | 348.00 | 2,704 |
| 2021-04-26 | 348.00 | 349.00 | 348.00 | 349.00 | 20,267 |
| 2021-04-23 | 348.00 | 348.00 | 348.00 | 348.00 | 7,475 |
| 2021-04-22 | 340.00 | 340.00 | 340.00 | 348.00 | 3,388 |
| 2021-04-21 | 350.00 | 350.00 | 350.00 | 350.00 | 5,026 |
| 2021-04-20 | 350.00 | 350.00 | 350.00 | 350.00 | 4,242 |
| 2021-04-19 | 344.00 | 354.00 | 344.00 | 350.00 | 9,376 |
| 2021-04-16 | 347.00 | 350.00 | 347.00 | 350.00 | 700 |
| 2021-04-15 | 336.00 | 336.00 | 336.00 | 347.00 | 5,538 |
| 2021-04-14 | 343.00 | 345.00 | 343.00 | 345.00 | 14,603 |
| 2021-04-13 | 343.00 | 343.00 | 343.00 | 343.00 | 10,426 |
| 2021-04-12 | 343.00 | 343.00 | 343.00 | 343.00 | 11,654 |
| 2021-04-09 | 343.00 | 343.00 | 343.00 | 343.00 | 14,669 |
| 2021-04-08 | 343.00 | 343.00 | 343.00 | 343.00 | 3,791 |
| 2021-04-07 | 343.00 | 343.00 | 343.00 | 343.00 | 4,417 |
| 2021-04-06 | 350.00 | 350.00 | 350.00 | 343.00 | 12,037 |
| 2021-04-01 | 342.00 | 343.00 | 342.00 | 343.00 | 3,350 |
| 2021-03-31 | 342.00 | 342.00 | 342.00 | 342.00 | 4,407 |
| 2021-03-30 | 340.00 | 340.00 | 340.00 | 342.00 | 15,539 |
| 2021-03-29 | 345.00 | 347.00 | 345.00 | 347.00 | 6,020 |
| 2021-03-26 | 349.00 | 349.00 | 345.00 | 345.00 | 14,430 |
| 2021-03-25 | 349.00 | 349.00 | 349.00 | 349.00 | 16,960 |
| 2021-03-24 | 340.00 | 340.00 | 340.00 | 349.00 | 11,900 |
| 2021-03-23 | 349.00 | 349.00 | 347.00 | 347.00 | 3,806 |
| 2021-03-22 | 346.00 | 346.00 | 346.00 | 349.00 | 22,457 |
| 2021-03-19 | 349.00 | 349.00 | 347.00 | 347.00 | 10,471 |
| 2021-03-18 | 349.00 | 349.00 | 349.00 | 349.00 | 21,988 |
| 2021-03-17 | 349.00 | 349.00 | 349.00 | 349.00 | 14,418 |
| 2021-03-16 | 346.00 | 349.00 | 346.00 | 349.00 | 29,338 |
| 2021-03-15 | 344.00 | 346.00 | 344.00 | 346.00 | 133,947 |
| 2021-03-12 | 332.00 | 335.00 | 332.00 | 335.00 | 16,130 |
| 2021-03-11 | 332.00 | 332.00 | 332.00 | 332.00 | 15,677 |
| 2021-03-10 | 334.00 | 334.00 | 334.00 | 332.00 | 7,227 |
| 2021-03-09 | 335.00 | 335.00 | 335.00 | 335.00 | 3,928 |
| 2021-03-08 | 332.00 | 335.00 | 332.00 | 335.00 | 16,027 |
| 2021-03-05 | 332.00 | 332.00 | 332.00 | 332.00 | 6,000 |
| 2021-03-04 | 332.00 | 332.00 | 332.00 | 332.00 | 1,000 |
| 2021-03-03 | 332.00 | 332.00 | 332.00 | 332.00 | 21,946 |
| 2021-03-02 | 332.00 | 332.00 | 332.00 | 332.00 | 4,871 |
| 2021-03-01 | 340.00 | 340.00 | 340.00 | 332.00 | 5,151 |
| 2021-02-26 | 332.00 | 332.00 | 332.00 | 332.00 | 13,810 |
| 2021-02-25 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2021-02-24 | 332.00 | 332.00 | 332.00 | 332.00 | 7,777 |
| 2021-02-23 | 332.00 | 332.00 | 332.00 | 332.00 | 6,049 |
| 2021-02-22 | 326.00 | 332.00 | 326.00 | 332.00 | 16,339 |
| 2021-02-19 | 332.00 | 332.00 | 324.00 | 326.00 | 23,638 |
| 2021-02-18 | 333.00 | 333.00 | 332.00 | 332.00 | 5,763 |
| 2021-02-17 | 331.00 | 333.00 | 331.00 | 333.00 | 9,683 |
| 2021-02-16 | 330.00 | 331.00 | 330.00 | 331.00 | 12,670 |
| 2021-02-15 | 333.00 | 333.00 | 330.00 | 330.00 | 13,069 |
| 2021-02-12 | 327.00 | 333.00 | 327.00 | 333.00 | 26,894 |
| 2021-02-11 | 332.00 | 332.00 | 332.00 | 327.00 | 14,135 |
| 2021-02-10 | 326.00 | 326.00 | 326.00 | 326.00 | 317 |
| 2021-02-09 | 326.00 | 326.00 | 326.00 | 326.00 | 8,003 |
| 2021-02-08 | 326.00 | 326.00 | 326.00 | 326.00 | 10,927 |
| 2021-02-05 | 326.00 | 326.00 | 326.00 | 326.00 | 8,114 |
| 2021-02-04 | 325.00 | 326.00 | 325.00 | 326.00 | 3,026 |
| 2021-02-03 | 320.00 | 325.00 | 320.00 | 325.00 | 30,108 |
| 2021-02-02 | 312.00 | 312.00 | 312.00 | 320.00 | 2,908 |
| 2021-02-01 | 324.00 | 324.00 | 324.00 | 320.00 | 42,756 |
| 2021-01-29 | 328.00 | 328.00 | 328.00 | 317.00 | 14,553 |
| 2021-01-28 | 315.00 | 315.00 | 315.00 | 315.00 | 8,666 |
| 2021-01-27 | 321.00 | 321.00 | 315.00 | 315.00 | 14,118 |
| 2021-01-26 | 330.00 | 330.00 | 330.00 | 321.00 | 5,048 |
| 2021-01-25 | 319.00 | 321.00 | 319.00 | 321.00 | 4,991 |
| 2021-01-22 | 321.00 | 321.00 | 319.00 | 319.00 | 14,746 |
| 2021-01-21 | 322.00 | 322.00 | 321.00 | 321.00 | 5,344 |
| 2021-01-20 | 320.00 | 322.00 | 320.00 | 322.00 | 4,775 |
| 2021-01-19 | 321.00 | 321.00 | 320.00 | 320.00 | 6,980 |
| 2021-01-18 | 322.00 | 322.00 | 321.00 | 321.00 | 30,226 |
| 2021-01-15 | 322.00 | 322.00 | 322.00 | 322.00 | 7,960 |
| 2021-01-14 | 330.00 | 330.00 | 330.00 | 322.00 | 11,808 |
| 2021-01-13 | 330.00 | 330.00 | 330.00 | 321.00 | 27,063 |
| 2021-01-12 | 322.00 | 322.00 | 321.00 | 321.00 | 10,537 |
| 2021-01-11 | 326.00 | 326.00 | 326.00 | 322.00 | 40,416 |
| 2021-01-08 | 320.00 | 320.00 | 320.00 | 330.00 | 10,319 |
| 2021-01-07 | 338.00 | 338.00 | 330.00 | 330.00 | 16,679 |
| 2021-01-06 | 338.00 | 338.00 | 338.00 | 338.00 | 5,131 |
| 2021-01-05 | 338.00 | 338.00 | 338.00 | 338.00 | 17,197 |
| 2021-01-04 | 346.00 | 348.00 | 346.00 | 338.00 | 9,954 |
| 2020-12-31 | 336.00 | 336.00 | 336.00 | 336.00 | 12,199 |
| 2020-12-30 | 336.00 | 336.00 | 336.00 | 336.00 | 3,093 |
| 2020-12-29 | 330.00 | 336.00 | 330.00 | 336.00 | 19,328 |
| 2020-12-24 | 330.00 | 330.00 | 330.00 | 330.00 | 7,952 |
| 2020-12-23 | 320.00 | 320.00 | 320.00 | 330.00 | 21,902 |
| 2020-12-22 | 340.00 | 340.00 | 340.00 | 330.00 | 9,025 |
| 2020-12-21 | 335.00 | 335.00 | 330.00 | 330.00 | 17,000 |
| 2020-12-18 | 334.00 | 335.00 | 334.00 | 335.00 | 3,990 |
| 2020-12-17 | 340.00 | 340.00 | 340.00 | 334.00 | 11,493 |
| 2020-12-16 | 327.00 | 330.00 | 327.00 | 330.00 | 6,667 |
| 2020-12-15 | 322.00 | 322.00 | 322.00 | 327.00 | 6,207 |
| 2020-12-14 | 327.00 | 327.00 | 326.00 | 326.00 | 5,607 |
| 2020-12-11 | 327.00 | 327.00 | 327.00 | 327.00 | 3,719 |
| 2020-12-10 | 327.00 | 327.00 | 327.00 | 327.00 | 640 |
| 2020-12-09 | 326.00 | 327.00 | 326.00 | 327.00 | 7,949 |
| 2020-12-08 | 334.00 | 336.00 | 334.00 | 326.00 | 6,385 |
| 2020-12-07 | 335.00 | 335.00 | 330.00 | 330.00 | 8,801 |
| 2020-12-04 | 332.00 | 335.00 | 332.00 | 335.00 | 6,397 |
| 2020-12-03 | 326.00 | 332.00 | 326.00 | 332.00 | 3,981 |
| 2020-12-02 | 330.00 | 330.00 | 326.00 | 326.00 | 18,563 |
| 2020-12-01 | 331.00 | 331.00 | 330.00 | 330.00 | 9,634 |
| 2020-11-30 | 330.00 | 331.00 | 330.00 | 331.00 | 34,073 |
| 2020-11-27 | 330.00 | 330.00 | 330.00 | 330.00 | 26,863 |
| 2020-11-26 | 330.00 | 330.00 | 330.00 | 330.00 | 35,130 |
| 2020-11-25 | 328.00 | 328.00 | 326.00 | 330.00 | 35,134 |
| 2020-11-24 | 328.00 | 328.00 | 327.00 | 327.00 | 34,217 |
| 2020-11-23 | 327.00 | 328.00 | 327.00 | 328.00 | 13,278 |
| 2020-11-20 | 327.00 | 327.00 | 327.00 | 327.00 | 49,614 |
| 2020-11-19 | 327.00 | 327.00 | 327.00 | 327.00 | 19,576 |
| 2020-11-18 | 330.00 | 330.00 | 330.00 | 327.00 | 67,549 |
| 2020-11-17 | 330.00 | 330.00 | 330.00 | 327.00 | 112,572 |
| 2020-11-16 | 327.00 | 327.00 | 327.00 | 327.00 | 36,582 |
| 2020-11-13 | 327.00 | 327.00 | 327.00 | 327.00 | 73,494 |
| 2020-11-12 | 326.00 | 327.00 | 326.00 | 327.00 | 52,598 |
| 2020-11-11 | 326.00 | 326.00 | 326.00 | 326.00 | 13,949 |
| 2020-11-10 | 326.00 | 326.00 | 326.00 | 326.00 | 5,108,472 |
| 2020-11-09 | 327.00 | 327.00 | 326.00 | 326.00 | 6,383 |
| 2020-11-06 | 328.00 | 328.00 | 327.00 | 327.00 | 3,168 |
| 2020-11-05 | 326.00 | 328.00 | 326.00 | 328.00 | 16,724 |
| 2020-11-04 | 330.00 | 330.00 | 326.00 | 326.00 | 2,950 |
| 2020-11-03 | 330.00 | 330.00 | 330.00 | 330.00 | 4,562 |
| 2020-11-02 | 330.00 | 330.00 | 330.00 | 330.00 | 16,846 |
| 2020-10-30 | 322.00 | 322.00 | 322.00 | 322.00 | 28,031 |
| 2020-10-29 | 322.00 | 322.00 | 322.00 | 322.00 | 18,765 |
| 2020-10-28 | 322.00 | 322.00 | 320.00 | 322.00 | 53,908 |
| 2020-10-27 | 326.00 | 328.00 | 326.00 | 328.00 | 18,339 |
| 2020-10-26 | 330.00 | 330.00 | 326.00 | 326.00 | 19,537 |
| 2020-10-23 | 316.00 | 330.00 | 316.00 | 330.00 | 93,116 |
| 2020-10-22 | 300.00 | 324.00 | 290.00 | 321.00 | 222,475 |
| 2020-10-21 | 284.00 | 284.00 | 284.00 | 292.00 | 15,800 |
| 2020-10-20 | 280.00 | 280.00 | 280.00 | 290.00 | 11,045 |
| 2020-10-16 | 292.00 | 292.00 | 292.00 | 294.00 | 3,269 |
| 2020-10-15 | 294.00 | 294.00 | 294.00 | 301.00 | 9,553 |
| 2020-10-14 | 294.00 | 294.00 | 294.00 | 303.00 | 17,093 |
| 2020-10-13 | 290.00 | 290.00 | 290.00 | 304.00 | 36,401 |
| 2020-10-12 | 282.00 | 284.00 | 282.00 | 284.00 | 29,930 |
| 2020-10-09 | 284.00 | 284.00 | 282.00 | 282.00 | 4,130 |
| 2020-10-08 | 289.00 | 289.00 | 284.00 | 284.00 | 4,110 |
| 2020-10-07 | 284.00 | 284.00 | 284.00 | 289.00 | 4,600 |
| 2020-10-06 | 293.00 | 293.00 | 292.00 | 292.00 | 9,221 |
| 2020-10-05 | 298.00 | 298.00 | 293.00 | 293.00 | 9,247 |
| 2020-10-02 | 298.00 | 298.00 | 298.00 | 298.00 | 1,327 |
| 2020-10-01 | 299.00 | 299.00 | 298.00 | 298.00 | 4,268 |
| 2020-09-30 | 299.00 | 299.00 | 299.00 | 299.00 | 3,299 |
| 2020-09-29 | 296.00 | 299.00 | 296.00 | 299.00 | 1,326 |
| 2020-09-28 | 298.00 | 298.00 | 296.00 | 296.00 | 2,950 |
| 2020-09-25 | 298.00 | 298.00 | 298.00 | 298.00 | 3,230 |
| 2020-09-24 | 299.00 | 299.00 | 298.00 | 298.00 | 0 |
| 2020-09-23 | 299.00 | 299.00 | 299.00 | 299.00 | 1,571 |
| 2020-09-22 | 299.00 | 299.00 | 299.00 | 299.00 | 1,560 |
| 2020-09-21 | 296.00 | 296.00 | 294.00 | 299.00 | 13,488 |
| 2020-09-18 | 309.00 | 309.00 | 309.00 | 309.00 | 7,429 |
| 2020-09-17 | 300.00 | 300.00 | 300.00 | 309.00 | 1,750 |
| 2020-09-16 | 310.00 | 310.00 | 309.00 | 309.00 | 577 |
| 2020-09-15 | 308.00 | 310.00 | 308.00 | 310.00 | 45,587 |
| 2020-09-14 | 305.00 | 308.00 | 305.00 | 308.00 | 28,416 |
| 2020-09-11 | 305.00 | 305.00 | 305.00 | 305.00 | 6,500 |
| 2020-09-10 | 301.00 | 301.00 | 301.00 | 301.00 | 13,400 |
| 2020-09-09 | 301.00 | 301.00 | 301.00 | 301.00 | 4,321 |
| 2020-09-08 | 302.00 | 302.00 | 301.00 | 301.00 | 5,761 |
| 2020-09-07 | 292.00 | 292.00 | 292.00 | 302.00 | 18,667 |
| 2020-09-04 | 301.00 | 301.00 | 301.00 | 301.00 | 350 |
| 2020-09-03 | 301.00 | 301.00 | 301.00 | 301.00 | 7,576 |
| 2020-09-02 | 312.00 | 312.00 | 312.00 | 301.00 | 9,462 |
| 2020-09-01 | 297.00 | 298.00 | 297.00 | 298.00 | 16,502 |
| 2020-08-28 | 296.00 | 297.00 | 296.00 | 297.00 | 621 |
| 2020-08-27 | 310.00 | 310.00 | 296.00 | 289.00 | 11,191 |
| 2020-08-26 | 297.00 | 297.00 | 296.00 | 296.00 | 0 |
| 2020-08-25 | 296.00 | 297.00 | 296.00 | 297.00 | 5,025 |
| 2020-08-24 | 297.00 | 297.00 | 296.00 | 296.00 | 2,592 |
| 2020-08-21 | 296.00 | 297.00 | 296.00 | 297.00 | 2,976 |
| 2020-08-20 | 297.00 | 297.00 | 296.00 | 296.00 | 20,242 |
| 2020-08-19 | 295.00 | 297.00 | 295.00 | 297.00 | 16,119 |
| 2020-08-18 | 288.00 | 295.00 | 288.00 | 295.00 | 9,250 |
| 2020-08-17 | 280.00 | 280.00 | 280.00 | 288.00 | 2,767 |
| 2020-08-14 | 290.00 | 290.00 | 290.00 | 290.00 | 758 |
| 2020-08-13 | 290.00 | 290.00 | 290.00 | 290.00 | 12,429 |
| 2020-08-12 | 292.00 | 292.00 | 290.00 | 290.00 | 5,015 |
| 2020-08-11 | 290.00 | 292.00 | 290.00 | 292.00 | 4,022 |
| 2020-08-10 | 288.00 | 296.00 | 288.00 | 290.00 | 17,580 |
| 2020-08-07 | 270.00 | 270.00 | 270.00 | 267.00 | 4,592 |
| 2020-08-06 | 260.00 | 260.00 | 260.00 | 260.00 | 433 |
| 2020-08-05 | 258.00 | 288.00 | 258.00 | 260.00 | 34,486 |
| 2020-08-04 | 241.00 | 241.00 | 241.00 | 241.00 | 11,488 |
| 2020-08-03 | 241.00 | 241.00 | 241.00 | 241.00 | 5,823 |
| 2020-07-31 | 241.00 | 241.00 | 241.00 | 241.00 | 22,127 |
| 2020-07-30 | 241.00 | 241.00 | 241.00 | 241.00 | 1,162 |
| 2020-07-29 | 241.00 | 241.00 | 241.00 | 241.00 | 4,126 |
| 2020-07-28 | 241.00 | 241.00 | 241.00 | 241.00 | 944 |
| 2020-07-27 | 228.00 | 228.00 | 228.00 | 241.00 | 12,074 |
| 2020-07-24 | 241.00 | 248.00 | 241.00 | 248.00 | 11,788 |
| 2020-07-23 | 243.00 | 243.00 | 241.00 | 241.00 | 10,154 |
| 2020-07-22 | 232.00 | 232.00 | 232.00 | 243.00 | 31,041 |
| 2020-07-21 | 248.00 | 248.00 | 247.00 | 247.00 | 12,447 |
| 2020-07-20 | 248.00 | 248.00 | 248.00 | 248.00 | 11,042 |
| 2020-07-17 | 248.00 | 248.00 | 248.00 | 248.00 | 3,720 |
| 2020-07-16 | 248.00 | 248.00 | 248.00 | 248.00 | 3,209 |
| 2020-07-15 | 248.00 | 248.00 | 248.00 | 248.00 | 17,019 |
| 2020-07-14 | 232.00 | 232.00 | 232.00 | 248.00 | 26,403 |
| 2020-07-13 | 252.00 | 252.00 | 247.00 | 247.00 | 19,764 |
| 2020-07-10 | 252.00 | 252.00 | 252.00 | 252.00 | 8,135 |
| 2020-07-09 | 252.00 | 252.00 | 252.00 | 252.00 | 13,636 |
| 2020-07-08 | 255.00 | 255.00 | 252.00 | 252.00 | 1,611 |
| 2020-07-07 | 255.00 | 255.00 | 255.00 | 255.00 | 1,000 |
| 2020-07-06 | 252.00 | 255.00 | 252.00 | 255.00 | 13,437 |
| 2020-07-03 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2020-07-02 | 253.00 | 253.00 | 252.00 | 252.00 | 114 |
| 2020-07-01 | 263.00 | 263.00 | 253.00 | 253.00 | 567 |
| 2020-06-30 | 263.00 | 263.00 | 263.00 | 263.00 | 293 |
| 2020-06-29 | 265.00 | 265.00 | 265.00 | 265.00 | 10,210 |
| 2020-06-26 | 266.00 | 266.00 | 266.00 | 266.00 | 1,308 |
| 2020-06-25 | 278.00 | 278.00 | 278.00 | 265.00 | 2,903 |
| 2020-06-24 | 265.00 | 265.00 | 265.00 | 265.00 | 2,631 |
| 2020-06-23 | 266.00 | 266.00 | 265.00 | 265.00 | 4,661 |
| 2020-06-22 | 266.00 | 266.00 | 266.00 | 266.00 | 2,784 |
| 2020-06-19 | 258.00 | 266.00 | 258.00 | 266.00 | 12,280 |
| 2020-06-18 | 258.00 | 258.00 | 258.00 | 258.00 | 11,892 |
| 2020-06-17 | 258.00 | 258.00 | 258.00 | 258.00 | 17,294 |
| 2020-06-16 | 256.00 | 258.00 | 256.00 | 258.00 | 3,853 |
| 2020-06-15 | 262.00 | 262.00 | 256.00 | 256.00 | 14,586 |
| 2020-06-12 | 264.00 | 264.00 | 262.00 | 262.00 | 6,261 |
| 2020-06-11 | 265.00 | 265.00 | 264.00 | 264.00 | 18,684 |
| 2020-06-10 | 264.00 | 265.00 | 264.00 | 265.00 | 29,982 |
| 2020-06-09 | 264.00 | 264.00 | 264.00 | 264.00 | 2,590 |
| 2020-06-08 | 264.00 | 264.00 | 264.00 | 264.00 | 10,328 |
| 2020-06-05 | 264.00 | 264.00 | 264.00 | 264.00 | 20,025 |
| 2020-06-04 | 264.00 | 264.00 | 264.00 | 264.00 | 300 |
| 2020-06-03 | 263.00 | 264.00 | 263.00 | 264.00 | 8,250 |
| 2020-06-02 | 269.00 | 269.00 | 263.00 | 263.00 | 900 |
| 2020-05-29 | 270.00 | 270.00 | 270.00 | 270.00 | 9,977 |
| 2020-05-28 | 270.00 | 270.00 | 270.00 | 270.00 | 15,161 |
| 2020-05-27 | 270.00 | 270.00 | 270.00 | 270.00 | 3,780 |
| 2020-05-26 | 260.00 | 260.00 | 260.00 | 270.00 | 1,919 |
| 2020-05-22 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2020-05-21 | 270.00 | 270.00 | 270.00 | 270.00 | 1,362 |
| 2020-05-20 | 262.00 | 262.00 | 262.00 | 270.00 | 3,018 |
| 2020-05-19 | 270.00 | 271.00 | 270.00 | 271.00 | 29,476 |
| 2020-05-18 | 270.00 | 270.00 | 270.00 | 270.00 | 3,044 |
| 2020-05-15 | 270.00 | 270.00 | 270.00 | 270.00 | 7,055 |
| 2020-05-14 | 270.00 | 270.00 | 270.00 | 270.00 | 1,251 |
| 2020-05-13 | 270.00 | 270.00 | 270.00 | 270.00 | 1,000 |
| 2020-05-12 | 270.00 | 270.00 | 270.00 | 270.00 | 8,212 |
| 2020-05-11 | 276.00 | 276.00 | 270.00 | 270.00 | 14,157 |
| 2020-05-07 | 276.00 | 276.00 | 276.00 | 276.00 | 3,300 |
| 2020-05-06 | 276.00 | 276.00 | 276.00 | 276.00 | 4,000 |
| 2020-05-05 | 276.00 | 276.00 | 276.00 | 276.00 | 1,078 |
| 2020-05-04 | 279.00 | 279.00 | 276.00 | 276.00 | 2,121 |
| 2020-05-01 | 287.00 | 287.00 | 279.00 | 279.00 | 6,085 |
| 2020-04-30 | 276.00 | 276.00 | 276.00 | 287.00 | 10,937 |
| 2020-04-29 | 287.00 | 287.00 | 287.00 | 287.00 | 2,359 |
| 2020-04-28 | 282.00 | 282.00 | 282.00 | 282.00 | 2,812 |
| 2020-04-27 | 279.00 | 282.00 | 279.00 | 282.00 | 2,351 |
| 2020-04-24 | 284.00 | 284.00 | 279.00 | 279.00 | 13,381 |
| 2020-04-23 | 290.00 | 290.00 | 284.00 | 284.00 | 378 |
| 2020-04-22 | 287.00 | 287.00 | 287.00 | 287.00 | 3,944 |
| 2020-04-21 | 290.00 | 290.00 | 287.00 | 287.00 | 10,637 |
| 2020-04-20 | 290.00 | 290.00 | 290.00 | 290.00 | 10,447 |
| 2020-04-17 | 276.00 | 286.00 | 276.00 | 286.00 | 18,520 |
| 2020-04-16 | 276.00 | 276.00 | 276.00 | 276.00 | 9,194 |
| 2020-04-15 | 282.00 | 282.00 | 282.00 | 276.00 | 11,534 |
| 2020-04-14 | 272.00 | 272.00 | 272.00 | 272.00 | 6,318 |
| 2020-04-09 | 253.00 | 272.00 | 253.00 | 272.00 | 7,470 |
| 2020-04-08 | 244.00 | 253.00 | 244.00 | 253.00 | 21,370 |
| 2020-04-07 | 244.00 | 244.00 | 244.00 | 244.00 | 7,823 |
| 2020-04-06 | 238.00 | 238.00 | 228.00 | 241.00 | 5,596 |
| 2020-04-03 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2020-04-03 | 258.00 | 258.00 | 258.00 | 241.00 | 6,147 |
| 2020-04-02 | 248.00 | 248.00 | 248.00 | 248.00 | 2,115 |
| 2020-04-02 | 248.00 | 248.00 | 248.00 | 248.00 | 2,115 |
| 2020-04-01 | 252.00 | 248.00 | 248.00 | 248.00 | 6,189 |
| 2020-04-01 | 252.00 | 252.00 | 252.00 | 252.00 | 5,689 |
| 2020-03-31 | 255.00 | 255.00 | 255.00 | 255.00 | 2,420 |
| 2020-03-30 | 255.00 | 255.00 | 255.00 | 255.00 | 4,747 |
| 2020-03-27 | 261.00 | 261.00 | 261.00 | 261.00 | 10,449 |
| 2020-03-26 | 253.00 | 253.00 | 253.00 | 253.00 | 11,380 |
| 2020-03-25 | 255.00 | 255.00 | 255.00 | 255.00 | 42,755 |
| 2020-03-24 | 229.00 | 229.00 | 229.00 | 229.00 | 6,755 |
| 2020-03-23 | 231.00 | 231.00 | 231.00 | 231.00 | 60 |
| 2020-03-20 | 209.00 | 209.00 | 209.00 | 209.00 | 5,064 |
| 2020-03-19 | 212.00 | 214.00 | 200.00 | 219.00 | 20,562 |
| 2020-03-18 | 242.00 | 242.00 | 242.00 | 242.00 | 1,012 |
| 2020-03-17 | 248.00 | 248.00 | 248.00 | 248.00 | 8,556 |
| 2020-03-16 | 281.00 | 281.00 | 281.00 | 281.00 | 10,242 |
| 2020-03-13 | 284.00 | 284.00 | 284.00 | 284.00 | 8,425 |
| 2020-03-12 | 299.00 | 299.00 | 299.00 | 299.00 | 6,371 |
| 2020-03-11 | 298.00 | 298.00 | 298.00 | 298.00 | 2,765 |
| 2020-03-10 | 294.00 | 294.00 | 294.00 | 294.00 | 8,149 |
| 2020-03-09 | 314.00 | 314.00 | 314.00 | 314.00 | 975 |
| 2020-03-06 | 321.00 | 321.00 | 314.00 | 314.00 | 3,982 |
| 2020-03-05 | 323.00 | 323.00 | 323.00 | 323.00 | 4,546 |
| 2020-03-04 | 323.00 | 323.00 | 323.00 | 323.00 | 14,182 |
| 2020-03-03 | 321.00 | 321.00 | 321.00 | 321.00 | 2,219 |
| 2020-03-02 | 308.00 | 308.00 | 308.00 | 308.00 | 44,703 |
| 2020-02-28 | 323.00 | 323.00 | 323.00 | 323.00 | 29,443 |
| 2020-02-27 | 316.00 | 316.00 | 316.00 | 337.00 | 17,178 |
| 2020-02-26 | 353.00 | 353.00 | 353.00 | 353.00 | 9,843 |
| 2020-02-25 | 353.00 | 353.00 | 353.00 | 353.00 | 1,400 |
| 2020-02-24 | 350.00 | 350.00 | 350.00 | 365.00 | 13,959 |
| 2020-02-21 | 362.00 | 365.00 | 362.00 | 365.00 | 15,848 |
| 2020-02-20 | 363.00 | 363.00 | 362.00 | 362.00 | 749 |
| 2020-02-19 | 363.00 | 363.00 | 363.00 | 363.00 | 3,179 |
| 2020-02-18 | 364.00 | 364.00 | 363.00 | 363.00 | 2,000 |
| 2020-02-17 | 365.00 | 365.00 | 364.00 | 364.00 | 7,575 |
| 2020-02-14 | 354.00 | 354.00 | 354.00 | 365.00 | 12,985 |
| 2020-02-13 | 365.00 | 365.00 | 365.00 | 365.00 | 8,262 |
| 2020-02-12 | 365.00 | 365.00 | 365.00 | 365.00 | 6,349 |
| 2020-02-11 | 365.00 | 365.00 | 365.00 | 365.00 | 2,185 |
| 2020-02-10 | 365.00 | 365.00 | 365.00 | 365.00 | 12,675 |
| 2020-02-07 | 366.00 | 366.00 | 365.00 | 365.00 | 0 |
| 2020-02-06 | 366.00 | 366.00 | 366.00 | 366.00 | 3,862 |
| 2020-02-05 | 365.00 | 366.00 | 365.00 | 366.00 | 3,710 |
| 2020-02-04 | 361.00 | 365.00 | 361.00 | 365.00 | 660 |
| 2020-02-03 | 361.00 | 361.00 | 361.00 | 361.00 | 5,902 |
| 2020-01-31 | 362.00 | 362.00 | 362.00 | 362.00 | 2,749 |
| 2020-01-30 | 361.00 | 362.00 | 361.00 | 362.00 | 8,065 |
| 2020-01-29 | 361.00 | 361.00 | 361.00 | 361.00 | 870 |
| 2020-01-28 | 360.00 | 361.00 | 360.00 | 361.00 | 1,273 |
| 2020-01-27 | 367.00 | 367.00 | 360.00 | 360.00 | 995 |
| 2020-01-24 | 369.00 | 369.00 | 367.00 | 367.00 | 4,572 |
| 2020-01-23 | 368.00 | 369.00 | 368.00 | 369.00 | 6,348 |
| 2020-01-22 | 368.00 | 368.00 | 368.00 | 368.00 | 3,522 |
| 2020-01-21 | 362.00 | 362.00 | 362.00 | 368.00 | 17,804 |
| 2020-01-20 | 374.00 | 378.00 | 374.00 | 378.00 | 2,871 |
| 2020-01-17 | 379.00 | 379.00 | 374.00 | 374.00 | 1,368 |
| 2020-01-16 | 374.00 | 379.00 | 374.00 | 379.00 | 1,969 |
| 2020-01-15 | 380.00 | 380.00 | 374.00 | 374.00 | 10,229 |
| 2020-01-14 | 380.00 | 380.00 | 380.00 | 380.00 | 4,755 |
| 2020-01-13 | 380.00 | 380.00 | 380.00 | 380.00 | 3,910 |
| 2020-01-10 | 380.00 | 380.00 | 380.00 | 380.00 | 1,666 |
| 2020-01-09 | 376.00 | 380.00 | 376.00 | 380.00 | 2,602 |
| 2020-01-08 | 376.00 | 376.00 | 376.00 | 376.00 | 6,147 |
| 2020-01-07 | 375.00 | 376.00 | 375.00 | 376.00 | 8,258 |
| 2020-01-06 | 375.00 | 375.00 | 375.00 | 375.00 | 5,844 |
| 2020-01-03 | 375.00 | 375.00 | 375.00 | 375.00 | 3,131 |
| 2020-01-02 | 376.00 | 376.00 | 375.00 | 375.00 | 4,531 |
| 2019-12-31 | 384.00 | 384.00 | 384.00 | 376.00 | 5,327 |
| 2019-12-30 | 373.00 | 379.00 | 373.00 | 379.00 | 10,355 |
| 2019-12-27 | 373.00 | 373.00 | 373.00 | 373.00 | 1,099 |
| 2019-12-24 | 377.00 | 377.00 | 373.00 | 373.00 | 2,719 |
| 2019-12-23 | 373.00 | 377.00 | 373.00 | 377.00 | 4,103 |
| 2019-12-20 | 373.00 | 373.00 | 373.00 | 373.00 | 23 |
| 2019-12-19 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
| 2019-12-18 | 372.00 | 373.00 | 372.00 | 373.00 | 3,816 |
| 2019-12-17 | 372.00 | 372.00 | 372.00 | 372.00 | 1,606 |
| 2019-12-16 | 371.00 | 372.00 | 371.00 | 372.00 | 3,756 |
| 2019-12-13 | 363.00 | 371.00 | 363.00 | 371.00 | 19,634 |
| 2019-12-12 | 363.00 | 363.00 | 363.00 | 363.00 | 2,299 |
| 2019-12-11 | 362.00 | 363.00 | 362.00 | 363.00 | 4,283 |
| 2019-12-10 | 361.00 | 362.00 | 361.00 | 362.00 | 2,024 |
| 2019-12-09 | 354.00 | 354.00 | 354.00 | 361.00 | 2,276 |
| 2019-12-06 | 361.00 | 361.00 | 361.00 | 361.00 | 2,013 |
| 2019-12-05 | 361.00 | 361.00 | 361.00 | 361.00 | 3,417 |
| 2019-12-04 | 365.00 | 365.00 | 361.00 | 361.00 | 2,187 |
| 2019-12-03 | 365.00 | 365.00 | 365.00 | 365.00 | 4,686 |
| 2019-12-02 | 365.00 | 365.00 | 365.00 | 365.00 | 550 |
| 2019-11-29 | 362.00 | 365.00 | 362.00 | 365.00 | 4,906 |
| 2019-11-28 | 364.00 | 364.00 | 362.00 | 362.00 | 0 |
| 2019-11-27 | 364.00 | 364.00 | 364.00 | 364.00 | 17,000 |
| 2019-11-26 | 363.00 | 364.00 | 363.00 | 364.00 | 2,015 |
| 2019-11-25 | 364.00 | 364.00 | 363.00 | 363.00 | 3,501 |
| 2019-11-22 | 364.00 | 364.00 | 364.00 | 364.00 | 4,326 |
| 2019-11-21 | 361.00 | 364.00 | 361.00 | 364.00 | 7,142 |
| 2019-11-20 | 362.00 | 362.00 | 361.00 | 361.00 | 2,509 |
| 2019-11-19 | 362.00 | 362.00 | 362.00 | 362.00 | 4,556 |
| 2019-11-18 | 359.00 | 362.00 | 359.00 | 362.00 | 9,502 |
| 2019-11-15 | 355.00 | 359.00 | 355.00 | 359.00 | 6,700 |
| 2019-11-14 | 355.00 | 355.00 | 355.00 | 355.00 | 10,149 |
| 2019-11-13 | 355.00 | 355.00 | 355.00 | 355.00 | 2,149 |
| 2019-11-12 | 355.00 | 355.00 | 355.00 | 355.00 | 2,783 |
| 2019-11-11 | 358.00 | 358.00 | 355.00 | 355.00 | 5,974 |
| 2019-11-08 | 350.00 | 350.00 | 350.00 | 358.00 | 10,707 |
| 2019-11-07 | 357.00 | 359.00 | 357.00 | 359.00 | 1,541 |
| 2019-11-06 | 359.00 | 359.00 | 357.00 | 357.00 | 0 |
| 2019-11-05 | 348.00 | 348.00 | 348.00 | 359.00 | 9,936 |
| 2019-11-04 | 342.00 | 342.00 | 342.00 | 342.00 | 2,578 |
| 2019-11-01 | 338.00 | 342.00 | 338.00 | 342.00 | 0 |
| 2019-10-31 | 338.00 | 338.00 | 338.00 | 342.00 | 1,000 |
| 2019-10-30 | 344.00 | 344.00 | 344.00 | 344.00 | 1,385 |
| 2019-10-29 | 343.00 | 343.00 | 343.00 | 343.00 | 5,301 |
| 2019-10-28 | 344.00 | 344.00 | 343.00 | 343.00 | 1,501 |
| 2019-10-25 | 343.00 | 344.00 | 343.00 | 344.00 | 3,698 |
| 2019-10-24 | 334.00 | 334.00 | 334.00 | 343.00 | 8,534 |
| 2019-10-23 | 344.00 | 344.00 | 344.00 | 344.00 | 2,877 |
| 2019-10-22 | 336.00 | 336.00 | 336.00 | 344.00 | 7,411 |
| 2019-10-21 | 347.00 | 347.00 | 347.00 | 347.00 | 496 |
| 2019-10-18 | 345.00 | 347.00 | 345.00 | 347.00 | 3,900 |
| 2019-10-17 | 341.00 | 345.00 | 341.00 | 345.00 | 1,500 |
| 2019-10-16 | 332.00 | 332.00 | 332.00 | 341.00 | 1,858 |
| 2019-10-15 | 334.00 | 334.00 | 334.00 | 338.00 | 5,510 |
| 2019-10-14 | 338.00 | 338.00 | 338.00 | 338.00 | 3,166 |
| 2019-10-11 | 336.00 | 338.00 | 336.00 | 338.00 | 2,769 |
| 2019-10-10 | 337.00 | 337.00 | 337.00 | 337.00 | 892 |
| 2019-10-09 | 338.00 | 338.00 | 337.00 | 337.00 | 7,425 |
| 2019-10-08 | 340.00 | 340.00 | 338.00 | 338.00 | 6,941 |
| 2019-10-07 | 340.00 | 340.00 | 340.00 | 340.00 | 6,758 |
| 2019-10-04 | 337.00 | 340.00 | 337.00 | 340.00 | 2,926 |
| 2019-10-03 | 336.00 | 337.00 | 336.00 | 337.00 | 2,040 |
| 2019-10-02 | 334.00 | 334.00 | 332.00 | 341.00 | 20,923 |
| 2019-10-01 | 340.00 | 341.00 | 340.00 | 341.00 | 0 |
| 2019-09-30 | 340.00 | 340.00 | 336.00 | 341.00 | 24,503 |
| 2019-09-27 | 344.00 | 344.00 | 344.00 | 344.00 | 7,496 |
| 2019-09-26 | 344.00 | 344.00 | 344.00 | 344.00 | 534 |
| 2019-09-25 | 340.00 | 340.00 | 340.00 | 344.00 | 3,054 |
| 2019-09-24 | 344.00 | 344.00 | 344.00 | 344.00 | 1,733 |
| 2019-09-23 | 344.00 | 344.00 | 344.00 | 344.00 | 9,779 |
| 2019-09-20 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2019-09-19 | 344.00 | 344.00 | 344.00 | 344.00 | 249 |
| 2019-09-18 | 341.00 | 344.00 | 341.00 | 344.00 | 10,726 |
| 2019-09-17 | 341.00 | 341.00 | 341.00 | 341.00 | 2,562 |
| 2019-09-16 | 336.00 | 336.00 | 334.00 | 341.00 | 10,838 |
| 2019-09-13 | 338.00 | 338.00 | 332.00 | 342.00 | 15,914 |
| 2019-09-12 | 353.00 | 353.00 | 351.00 | 351.00 | 7,122 |
| 2019-09-11 | 353.00 | 353.00 | 353.00 | 353.00 | 300 |
| 2019-09-10 | 353.00 | 353.00 | 353.00 | 353.00 | 859 |
| 2019-09-09 | 353.00 | 353.00 | 353.00 | 353.00 | 118 |
| 2019-09-06 | 353.00 | 353.00 | 353.00 | 353.00 | 2,411 |
| 2019-09-05 | 342.00 | 342.00 | 342.00 | 353.00 | 4,122 |
| 2019-09-04 | 356.00 | 356.00 | 353.00 | 353.00 | 4,110 |
| 2019-09-03 | 348.00 | 348.00 | 344.00 | 356.00 | 23,571 |
| 2019-09-02 | 356.00 | 357.00 | 356.00 | 357.00 | 238 |
| 2019-08-30 | 357.00 | 357.00 | 356.00 | 356.00 | 2,418 |
| 2019-08-29 | 344.00 | 344.00 | 344.00 | 355.00 | 3,558 |
| 2019-08-28 | 344.00 | 344.00 | 342.00 | 355.00 | 9,383 |
| 2019-08-27 | 344.00 | 344.00 | 344.00 | 355.00 | 4,428 |
| 2019-08-23 | 355.00 | 355.00 | 355.00 | 355.00 | 512 |
| 2019-08-22 | 349.00 | 355.00 | 349.00 | 355.00 | 1,738 |
| 2019-08-21 | 346.00 | 346.00 | 346.00 | 349.00 | 13,159 |
| 2019-08-20 | 348.00 | 350.00 | 348.00 | 359.00 | 12,100 |
| 2019-08-19 | 348.00 | 348.00 | 348.00 | 359.00 | 8,562 |
| 2019-08-16 | 358.00 | 359.00 | 358.00 | 359.00 | 500 |
| 2019-08-15 | 346.00 | 346.00 | 346.00 | 358.00 | 10,865 |
| 2019-08-14 | 352.00 | 352.00 | 352.00 | 362.00 | 5,092 |
| 2019-08-13 | 363.00 | 363.00 | 363.00 | 363.00 | 0 |
| 2019-08-12 | 354.00 | 354.00 | 354.00 | 363.00 | 10,173 |
| 2019-08-09 | 364.00 | 364.00 | 364.00 | 364.00 | 2,669 |
| 2019-08-08 | 354.00 | 354.00 | 354.00 | 364.00 | 8,288 |
| 2019-08-07 | 356.00 | 356.00 | 356.00 | 364.00 | 13,201 |
| 2019-08-06 | 364.00 | 364.00 | 364.00 | 364.00 | 8,482 |
| 2019-08-05 | 356.00 | 356.00 | 356.00 | 364.00 | 15,727 |
| 2019-08-02 | 367.00 | 367.00 | 367.00 | 367.00 | 12,004 |
| 2019-08-01 | 367.00 | 367.00 | 367.00 | 367.00 | 8,221 |
| 2019-07-31 | 356.00 | 356.00 | 356.00 | 367.00 | 8,249 |
| 2019-07-30 | 356.00 | 356.00 | 356.00 | 367.00 | 18,938 |
| 2019-07-29 | 367.00 | 367.00 | 367.00 | 367.00 | 1,030 |
| 2019-07-26 | 367.00 | 367.00 | 367.00 | 367.00 | 9,846 |
| 2019-07-25 | 368.00 | 368.00 | 367.00 | 367.00 | 7,817 |
| 2019-07-24 | 367.00 | 368.00 | 367.00 | 368.00 | 6,102 |
| 2019-07-23 | 367.00 | 367.00 | 367.00 | 367.00 | 6,172 |
| 2019-07-22 | 356.00 | 356.00 | 356.00 | 367.00 | 12,195 |
| 2019-07-19 | 356.00 | 356.00 | 356.00 | 368.00 | 15,722 |
| 2019-07-18 | 367.00 | 368.00 | 367.00 | 368.00 | 0 |
| 2019-07-17 | 367.00 | 367.00 | 367.00 | 367.00 | 8,765 |
| 2019-07-16 | 367.00 | 367.00 | 367.00 | 367.00 | 10,956 |
| 2019-07-15 | 368.00 | 368.00 | 367.00 | 367.00 | 11,697 |
| 2019-07-12 | 367.00 | 368.00 | 367.00 | 368.00 | 131 |
| 2019-07-11 | 367.00 | 367.00 | 367.00 | 367.00 | 9,005 |
| 2019-07-10 | 367.00 | 367.00 | 367.00 | 367.00 | 3,846 |
| 2019-07-09 | 367.00 | 367.00 | 367.00 | 367.00 | 9,852 |
| 2019-07-08 | 368.00 | 368.00 | 367.00 | 367.00 | 7,930 |
| 2019-07-05 | 368.00 | 368.00 | 368.00 | 368.00 | 3,871 |
| 2019-07-04 | 368.00 | 368.00 | 368.00 | 368.00 | 4,582 |
| 2019-07-03 | 368.00 | 368.00 | 368.00 | 368.00 | 9,137 |
| 2019-07-02 | 368.00 | 368.00 | 368.00 | 368.00 | 5,816 |
| 2019-07-01 | 368.00 | 368.00 | 368.00 | 368.00 | 4,670 |
| 2019-06-28 | 368.00 | 368.00 | 368.00 | 368.00 | 9,349 |
| 2019-06-27 | 368.00 | 368.00 | 368.00 | 368.00 | 10,284 |
| 2019-06-26 | 368.00 | 368.00 | 368.00 | 368.00 | 435 |
| 2019-06-25 | 368.00 | 368.00 | 368.00 | 368.00 | 6,641 |
| 2019-06-24 | 368.00 | 368.00 | 368.00 | 368.00 | 2,201 |
| 2019-06-21 | 368.00 | 368.00 | 368.00 | 368.00 | 5,150 |
| 2019-06-20 | 367.00 | 368.00 | 367.00 | 368.00 | 8,018 |
| 2019-06-19 | 378.00 | 378.00 | 378.00 | 367.00 | 8,604 |
| 2019-06-18 | 360.00 | 366.00 | 360.00 | 366.00 | 10,013 |
| 2019-06-17 | 356.00 | 360.00 | 356.00 | 360.00 | 2,415 |
| 2019-06-14 | 354.00 | 356.00 | 354.00 | 356.00 | 13,272 |
| 2019-06-13 | 352.00 | 354.00 | 352.00 | 354.00 | 10,352 |
| 2019-06-12 | 352.00 | 352.00 | 352.00 | 352.00 | 2,735 |
| 2019-06-11 | 349.00 | 352.00 | 349.00 | 352.00 | 5,500 |
| 2019-06-10 | 371.00 | 371.00 | 349.00 | 349.00 | 11,912 |
| 2019-06-07 | 372.00 | 372.00 | 371.00 | 371.00 | 16,966 |
| 2019-06-06 | 370.00 | 372.00 | 370.00 | 372.00 | 17,615 |
| 2019-06-05 | 382.00 | 382.00 | 382.00 | 370.00 | 4,525 |
| 2019-06-04 | 366.00 | 366.00 | 365.00 | 365.00 | 6,703 |
| 2019-06-03 | 362.00 | 372.00 | 362.00 | 366.00 | 27,222 |
| 2019-05-31 | 354.00 | 354.00 | 354.00 | 354.00 | 13,510 |
| 2019-05-30 | 355.00 | 355.00 | 354.00 | 354.00 | 3,544 |
| 2019-05-29 | 358.00 | 358.00 | 355.00 | 355.00 | 145 |
| 2019-05-28 | 358.00 | 358.00 | 358.00 | 358.00 | 2,108 |
| 2019-05-24 | 353.00 | 358.00 | 353.00 | 358.00 | 6,697 |
| 2019-05-23 | 358.00 | 358.00 | 353.00 | 353.00 | 3,780 |
| 2019-05-22 | 357.00 | 358.00 | 357.00 | 358.00 | 738 |
| 2019-05-21 | 358.00 | 358.00 | 357.00 | 357.00 | 14,815 |
| 2019-05-20 | 348.00 | 348.00 | 348.00 | 358.00 | 12,389 |
| 2019-05-17 | 358.00 | 358.00 | 357.00 | 357.00 | 15,294 |
| 2019-05-16 | 357.00 | 358.00 | 357.00 | 358.00 | 10,843 |
| 2019-05-15 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2019-05-14 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2019-05-13 | 357.00 | 357.00 | 357.00 | 357.00 | 1,407 |
| 2019-05-10 | 357.00 | 357.00 | 357.00 | 357.00 | 6,233 |
| 2019-05-09 | 356.00 | 357.00 | 356.00 | 357.00 | 1,937 |
| 2019-05-08 | 355.00 | 356.00 | 355.00 | 356.00 | 4,425 |
| 2019-05-07 | 355.00 | 355.00 | 355.00 | 355.00 | 3,138 |
| 2019-05-03 | 355.00 | 355.00 | 355.00 | 355.00 | 4,909 |
| 2019-05-02 | 356.00 | 356.00 | 355.00 | 355.00 | 4,276 |
| 2019-05-01 | 349.00 | 356.00 | 349.00 | 356.00 | 12,128 |
| 2019-04-30 | 349.00 | 349.00 | 349.00 | 349.00 | 8,961 |
| 2019-04-29 | 348.00 | 349.00 | 348.00 | 349.00 | 19,087 |
| 2019-04-26 | 348.00 | 348.00 | 348.00 | 348.00 | 24,927 |
| 2019-04-25 | 355.00 | 355.00 | 348.00 | 348.00 | 608 |
| 2019-04-24 | 351.00 | 355.00 | 351.00 | 355.00 | 15,714 |
| 2019-04-23 | 354.00 | 354.00 | 351.00 | 351.00 | 7,110 |