Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-24 | 230.00 | 230.00 | 230.00 | 230.00 | 78,289 |
| 2024-04-23 | 235.00 | 236.00 | 235.00 | 236.00 | 6,131 |
| 2024-04-22 | 226.00 | 226.00 | 226.00 | 226.00 | 2,892 |
| 2024-04-19 | 235.00 | 236.00 | 232.00 | 230.50 | 10,032 |
| 2024-04-18 | 234.00 | 236.00 | 234.00 | 236.00 | 2,005 |
| 2024-04-17 | 233.00 | 240.00 | 233.00 | 240.00 | 359,377 |
| 2024-04-16 | 230.00 | 240.00 | 230.00 | 240.00 | 23,374 |
| 2024-04-15 | 232.00 | 232.00 | 232.00 | 232.00 | 9,278 |
| 2024-04-12 | 240.00 | 240.00 | 240.00 | 240.00 | 420 |
| 2024-04-11 | 232.00 | 232.00 | 232.00 | 236.00 | 10,202 |
| 2024-04-10 | 235.00 | 240.00 | 233.00 | 240.00 | 20,317 |
| 2024-04-09 | 240.00 | 240.00 | 240.00 | 234.50 | 2,757 |
| 2024-04-08 | 237.00 | 239.00 | 235.00 | 236.00 | 53,085 |
| 2024-04-05 | 237.00 | 237.00 | 232.00 | 232.00 | 18,644 |
| 2024-04-04 | 242.00 | 242.00 | 242.00 | 236.50 | 6,541 |
| 2024-04-03 | 242.00 | 243.00 | 240.00 | 239.00 | 34,925 |
| 2024-04-02 | 229.00 | 246.00 | 229.00 | 241.00 | 46,331 |
| 2024-04-01 | 234.50 | 234.50 | 234.50 | 234.50 | 0 |
| 2024-03-29 | 234.50 | 234.50 | 234.50 | 234.50 | 0 |
| 2024-03-28 | 227.00 | 234.50 | 227.00 | 234.50 | 16,980 |
| 2024-03-27 | 240.00 | 240.00 | 227.00 | 227.00 | 404,033 |
| 2024-03-26 | 233.00 | 233.00 | 233.00 | 237.00 | 157,779 |
| 2024-03-25 | 241.00 | 241.00 | 233.00 | 233.00 | 7,864 |
| 2024-03-22 | 235.00 | 241.00 | 232.00 | 241.00 | 16,414 |
| 2024-03-21 | 239.00 | 243.00 | 226.00 | 226.00 | 949,360 |
| 2024-03-20 | 229.00 | 237.00 | 229.00 | 237.00 | 30,284 |
| 2024-03-19 | 224.00 | 230.00 | 220.00 | 220.00 | 49,200 |
| 2024-03-18 | 217.00 | 223.00 | 217.00 | 223.00 | 72,571 |
| 2024-03-15 | 207.00 | 215.00 | 207.00 | 215.00 | 196,989 |
| 2024-03-14 | 201.00 | 205.00 | 200.00 | 205.00 | 47,771 |
| 2024-03-13 | 203.00 | 203.00 | 203.00 | 203.00 | 9,468 |
| 2024-03-12 | 195.50 | 203.00 | 195.50 | 203.00 | 15,371 |
| 2024-03-11 | 198.50 | 198.50 | 198.50 | 197.25 | 16,302 |
| 2024-03-08 | 199.00 | 199.00 | 199.00 | 199.00 | 24,763 |
| 2024-03-07 | 193.50 | 195.00 | 192.50 | 194.00 | 655,289 |
| 2024-03-06 | 187.00 | 187.00 | 181.00 | 184.00 | 11,253 |
| 2024-03-05 | 188.00 | 197.00 | 187.00 | 188.00 | 136,728 |
| 2024-03-04 | 200.00 | 200.00 | 194.00 | 194.00 | 28,662 |
| 2024-03-01 | 201.00 | 201.00 | 200.00 | 200.00 | 1,601 |
| 2024-02-29 | 200.00 | 200.00 | 200.00 | 200.00 | 65,359 |
| 2024-02-28 | 206.00 | 206.00 | 203.00 | 205.00 | 737,580 |
| 2024-02-27 | 204.00 | 204.00 | 204.00 | 204.00 | 67,360 |
| 2024-02-26 | 206.00 | 206.00 | 205.00 | 205.00 | 2,094 |
| 2024-02-23 | 204.00 | 215.00 | 204.00 | 215.00 | 39,234 |
| 2024-02-22 | 200.00 | 202.00 | 200.00 | 201.75 | 969,787 |
| 2024-02-21 | 197.50 | 197.50 | 196.50 | 196.50 | 400 |
| 2024-02-20 | 199.50 | 199.50 | 199.50 | 197.50 | 4,180 |
| 2024-02-19 | 200.00 | 200.00 | 200.00 | 200.00 | 20,698 |
| 2024-02-16 | 190.00 | 199.50 | 190.00 | 199.50 | 36,868 |
| 2024-02-15 | 195.00 | 199.50 | 195.00 | 197.00 | 6,853 |
| 2024-02-14 | 195.00 | 195.00 | 195.00 | 195.00 | 120,638 |
| 2024-02-13 | 195.00 | 196.00 | 195.00 | 196.00 | 3,085 |
| 2024-02-12 | 194.50 | 194.50 | 190.00 | 192.75 | 6,878 |
| 2024-02-09 | 195.00 | 196.00 | 195.00 | 196.00 | 15,216 |
| 2024-02-08 | 191.50 | 192.50 | 191.50 | 192.50 | 25,463 |
| 2024-02-07 | 189.00 | 189.00 | 188.50 | 188.50 | 10,693 |
| 2024-02-06 | 191.50 | 191.50 | 185.50 | 189.00 | 77,024 |
| 2024-02-05 | 191.50 | 191.50 | 190.00 | 190.00 | 5,432 |
| 2024-02-02 | 191.50 | 191.50 | 187.00 | 187.00 | 19 |
| 2024-02-01 | 185.00 | 193.00 | 185.00 | 193.00 | 36,712 |
| 2024-01-31 | 191.50 | 191.50 | 185.50 | 188.25 | 161,825 |
| 2024-01-30 | 187.00 | 188.50 | 187.00 | 188.50 | 10,771 |
| 2024-01-29 | 187.50 | 190.00 | 187.00 | 187.00 | 8,427 |
| 2024-01-26 | 195.00 | 195.00 | 192.25 | 192.25 | 19,250 |
| 2024-01-25 | 191.00 | 195.00 | 191.00 | 195.00 | 2,310 |
| 2024-01-24 | 191.00 | 191.50 | 191.00 | 191.50 | 2,550 |
| 2024-01-23 | 191.00 | 191.00 | 191.00 | 191.00 | 1,489 |
| 2024-01-22 | 187.00 | 191.00 | 187.00 | 191.00 | 0 |
| 2024-01-19 | 192.00 | 192.00 | 187.00 | 187.00 | 5,441 |
| 2024-01-18 | 193.00 | 193.00 | 193.00 | 193.00 | 5,208 |
| 2024-01-17 | 190.00 | 192.00 | 190.00 | 192.00 | 1,362 |
| 2024-01-16 | 195.00 | 195.00 | 190.00 | 191.00 | 33,796 |
| 2024-01-15 | 201.00 | 202.00 | 201.00 | 202.00 | 32,771 |
| 2024-01-12 | 194.00 | 194.00 | 193.00 | 193.00 | 341,934 |
| 2024-01-11 | 200.00 | 200.00 | 200.00 | 197.00 | 12,093 |
| 2024-01-10 | 201.00 | 201.00 | 201.00 | 197.75 | 43,356 |
| 2024-01-09 | 198.50 | 198.50 | 197.00 | 197.00 | 31,254 |
| 2024-01-08 | 196.00 | 196.00 | 196.00 | 198.50 | 7,217 |
| 2024-01-05 | 197.50 | 198.00 | 197.50 | 198.00 | 37,273 |
| 2024-01-04 | 198.00 | 198.00 | 197.50 | 197.50 | 13,570 |
| 2024-01-03 | 198.00 | 198.00 | 198.00 | 198.00 | 28,312 |
| 2024-01-02 | 196.75 | 196.75 | 196.50 | 196.50 | 1,708 |
| 2024-01-01 | 196.75 | 196.75 | 196.75 | 196.75 | 0 |
| 2023-12-29 | 195.00 | 195.50 | 195.00 | 196.75 | 5,683 |
| 2023-12-28 | 194.00 | 202.00 | 194.00 | 202.00 | 34,153 |
| 2023-12-27 | 194.50 | 194.50 | 194.50 | 197.75 | 166 |
| 2023-12-26 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-12-25 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-12-22 | 190.00 | 190.00 | 190.00 | 190.00 | 5,813 |
| 2023-12-21 | 191.50 | 197.50 | 191.50 | 192.00 | 26,672 |
| 2023-12-20 | 195.00 | 195.00 | 192.00 | 192.00 | 35,493 |
| 2023-12-19 | 195.50 | 198.00 | 195.50 | 198.00 | 13,220 |
| 2023-12-18 | 194.50 | 200.00 | 194.50 | 195.50 | 18,343 |
| 2023-12-15 | 194.50 | 194.50 | 190.00 | 190.00 | 8,516 |
| 2023-12-14 | 192.00 | 192.00 | 192.00 | 192.00 | 779,343 |
| 2023-12-13 | 186.75 | 187.75 | 186.75 | 187.75 | 11,610 |
| 2023-12-12 | 181.00 | 181.00 | 181.00 | 186.75 | 3,671 |
| 2023-12-11 | 187.50 | 187.50 | 181.00 | 181.00 | 3,534 |
| 2023-12-08 | 187.50 | 188.50 | 187.50 | 188.50 | 2,323 |
| 2023-12-07 | 186.00 | 187.50 | 186.00 | 187.50 | 2,525 |
| 2023-12-06 | 186.00 | 186.00 | 186.00 | 186.00 | 5,069 |
| 2023-12-05 | 182.00 | 182.00 | 182.00 | 186.00 | 27,835 |
| 2023-12-04 | 194.50 | 194.50 | 180.50 | 194.50 | 44,570 |
| 2023-12-01 | 193.00 | 193.00 | 187.50 | 188.50 | 97,176 |
| 2023-11-30 | 193.00 | 193.00 | 193.00 | 193.00 | 281,239 |
| 2023-11-29 | 191.00 | 192.00 | 191.00 | 192.00 | 35,833 |
| 2023-11-28 | 188.50 | 188.50 | 188.50 | 188.50 | 25,602 |
| 2023-11-27 | 194.50 | 195.00 | 194.50 | 196.50 | 16,230 |
| 2023-11-24 | 190.50 | 190.50 | 190.50 | 190.50 | 3,788 |
| 2023-11-23 | 190.00 | 196.00 | 190.00 | 196.00 | 5,255 |
| 2023-11-22 | 186.50 | 192.00 | 186.50 | 192.00 | 20,372 |
| 2023-11-21 | 188.00 | 188.00 | 188.00 | 188.00 | 14,076 |
| 2023-11-20 | 187.00 | 187.00 | 187.00 | 187.00 | 10,423 |
| 2023-11-17 | 185.00 | 187.00 | 185.00 | 187.00 | 13,748 |
| 2023-11-16 | 183.50 | 186.00 | 183.50 | 186.00 | 3,005 |
| 2023-11-15 | 186.50 | 186.50 | 186.50 | 183.50 | 14,938 |
| 2023-11-14 | 186.50 | 187.00 | 186.50 | 187.00 | 4,437 |
| 2023-11-13 | 182.00 | 182.00 | 182.00 | 182.00 | 1,822 |
| 2023-11-10 | 182.00 | 182.00 | 182.00 | 182.00 | 1,522 |
| 2023-11-09 | 178.50 | 185.00 | 175.00 | 180.00 | 36,030 |
| 2023-11-08 | 198.00 | 198.00 | 198.00 | 191.25 | 8,810 |
| 2023-11-07 | 199.00 | 200.00 | 199.00 | 200.00 | 49,165 |
| 2023-11-06 | 197.50 | 197.50 | 197.50 | 197.50 | 10,905 |
| 2023-11-03 | 195.00 | 195.00 | 195.00 | 196.50 | 12,266 |
| 2023-11-02 | 194.00 | 195.00 | 194.00 | 195.00 | 17,361 |
| 2023-11-01 | 187.50 | 190.00 | 187.50 | 189.00 | 9,261 |
| 2023-10-31 | 188.00 | 188.00 | 188.00 | 184.75 | 1,301 |
| 2023-10-30 | 182.00 | 187.50 | 182.00 | 185.00 | 513 |
| 2023-10-27 | 180.50 | 180.50 | 180.50 | 185.00 | 1,245 |
| 2023-10-26 | 188.00 | 188.00 | 184.75 | 184.75 | 10,566 |
| 2023-10-25 | 188.00 | 188.00 | 188.00 | 188.00 | 5,794 |
| 2023-10-24 | 187.50 | 187.50 | 184.25 | 184.25 | 441 |
| 2023-10-23 | 187.50 | 187.50 | 187.50 | 187.50 | 59,752 |
| 2023-10-20 | 186.00 | 186.00 | 179.00 | 183.00 | 1,093,455 |
| 2023-10-19 | 180.00 | 180.00 | 176.50 | 176.50 | 11,216 |
| 2023-10-18 | 179.00 | 186.00 | 179.00 | 186.00 | 28,710 |
| 2023-10-17 | 179.00 | 179.00 | 179.00 | 179.00 | 84,277 |
| 2023-10-16 | 180.00 | 180.00 | 180.00 | 180.00 | 6,478 |
| 2023-10-13 | 185.25 | 185.25 | 184.00 | 184.00 | 10,030 |
| 2023-10-12 | 190.00 | 190.00 | 190.00 | 185.25 | 59,878 |
| 2023-10-11 | 187.00 | 187.00 | 186.25 | 186.25 | 9,786 |
| 2023-10-10 | 189.50 | 189.50 | 186.00 | 187.00 | 174,852 |
| 2023-10-09 | 183.00 | 186.25 | 183.00 | 186.25 | 1,341 |
| 2023-10-06 | 182.00 | 183.00 | 182.00 | 183.00 | 3,862 |
| 2023-10-05 | 184.50 | 187.50 | 181.00 | 183.50 | 65,620 |
| 2023-10-04 | 178.00 | 184.50 | 175.00 | 181.00 | 17,246 |
| 2023-10-03 | 183.00 | 183.00 | 183.00 | 183.00 | 12,890 |
| 2023-10-02 | 184.00 | 184.00 | 184.00 | 184.00 | 5,291 |
| 2023-09-29 | 192.00 | 192.00 | 175.00 | 180.50 | 45,555 |
| 2023-09-28 | 194.00 | 194.00 | 193.00 | 193.00 | 47,522 |
| 2023-09-27 | 196.00 | 196.00 | 191.00 | 191.00 | 19,471 |
| 2023-09-26 | 199.50 | 201.00 | 199.50 | 201.00 | 6,800 |
| 2023-09-25 | 199.00 | 199.50 | 199.00 | 199.50 | 174,574 |
| 2023-09-22 | 207.00 | 207.00 | 199.00 | 199.00 | 18,921 |
| 2023-09-21 | 207.00 | 207.00 | 207.00 | 207.00 | 23,409 |
| 2023-09-20 | 204.00 | 208.00 | 204.00 | 206.00 | 94,882 |
| 2023-09-19 | 210.00 | 210.00 | 209.00 | 209.00 | 5,249 |
| 2023-09-18 | 210.00 | 210.00 | 205.00 | 207.00 | 30,271 |
| 2023-09-15 | 207.00 | 209.00 | 207.00 | 209.00 | 12,708 |
| 2023-09-14 | 209.00 | 209.00 | 208.50 | 208.50 | 11,458 |
| 2023-09-13 | 210.00 | 210.00 | 209.00 | 209.00 | 20,214 |
| 2023-09-12 | 207.00 | 210.00 | 206.00 | 207.00 | 132,701 |
| 2023-09-11 | 197.50 | 207.00 | 197.50 | 207.00 | 61,807 |
| 2023-09-08 | 193.00 | 197.00 | 192.00 | 195.00 | 192,215 |
| 2023-09-07 | 190.00 | 190.00 | 190.00 | 190.00 | 2,116 |
| 2023-09-06 | 199.50 | 199.50 | 192.00 | 192.00 | 289,616 |
| 2023-09-05 | 196.00 | 197.00 | 196.00 | 197.00 | 12,954 |
| 2023-09-04 | 194.00 | 194.00 | 194.00 | 194.00 | 6,486 |
| 2023-09-01 | 193.25 | 195.00 | 193.25 | 195.00 | 12,324 |
| 2023-08-31 | 195.00 | 196.00 | 194.50 | 193.25 | 157,305 |
| 2023-08-30 | 199.50 | 200.00 | 199.50 | 195.50 | 12,743 |
| 2023-08-29 | 195.00 | 195.00 | 195.00 | 195.00 | 13,114 |
| 2023-08-28 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2023-08-25 | 196.75 | 198.00 | 196.75 | 198.00 | 69,085 |
| 2023-08-24 | 198.00 | 198.00 | 196.75 | 196.75 | 5,379 |
| 2023-08-23 | 194.00 | 198.00 | 194.00 | 198.00 | 132,803 |
| 2023-08-22 | 200.00 | 200.00 | 194.00 | 194.00 | 26,063 |
| 2023-08-21 | 195.00 | 195.00 | 195.00 | 195.00 | 76,525 |
| 2023-08-18 | 198.00 | 198.00 | 198.00 | 198.00 | 2,908 |
| 2023-08-17 | 200.00 | 200.00 | 200.00 | 199.00 | 857,578 |
| 2023-08-16 | 202.00 | 202.00 | 199.00 | 199.00 | 11,226 |
| 2023-08-15 | 200.00 | 202.00 | 200.00 | 202.00 | 1,175 |
| 2023-08-14 | 200.00 | 200.00 | 199.50 | 200.00 | 118,932 |
| 2023-08-11 | 200.00 | 202.00 | 200.00 | 200.50 | 312,977 |
| 2023-08-10 | 204.00 | 204.00 | 203.50 | 203.50 | 10,527 |
| 2023-08-09 | 198.00 | 198.00 | 198.00 | 204.00 | 8,689 |
| 2023-08-08 | 202.00 | 202.00 | 200.00 | 202.00 | 26,088 |
| 2023-08-07 | 205.00 | 205.00 | 202.00 | 202.00 | 48,566 |
| 2023-08-04 | 214.00 | 215.00 | 204.00 | 205.00 | 154,340 |
| 2023-08-03 | 215.00 | 215.00 | 210.00 | 212.00 | 362,340 |
| 2023-08-02 | 215.00 | 215.00 | 214.50 | 214.50 | 386 |
| 2023-08-01 | 215.00 | 215.00 | 215.00 | 215.00 | 11,699 |
| 2023-07-31 | 211.00 | 211.00 | 211.00 | 211.00 | 6,016 |
| 2023-07-28 | 212.00 | 212.00 | 212.00 | 212.00 | 3,187 |
| 2023-07-27 | 215.00 | 221.00 | 213.00 | 213.00 | 12,975 |
| 2023-07-26 | 214.00 | 214.00 | 214.00 | 214.00 | 25,993 |
| 2023-07-25 | 215.00 | 215.00 | 215.00 | 215.00 | 6,643 |
| 2023-07-24 | 219.00 | 219.00 | 218.00 | 217.50 | 35,029 |
| 2023-07-21 | 220.00 | 220.00 | 215.00 | 215.00 | 44,202 |
| 2023-07-20 | 223.00 | 228.00 | 223.00 | 225.50 | 9,700 |
| 2023-07-19 | 227.00 | 229.00 | 225.00 | 226.50 | 27,622 |
| 2023-07-18 | 226.00 | 229.00 | 225.00 | 227.00 | 23,099 |
| 2023-07-17 | 226.00 | 226.00 | 225.00 | 225.00 | 7,974 |
| 2023-07-14 | 226.00 | 230.00 | 226.00 | 229.00 | 246 |
| 2023-07-13 | 228.00 | 230.00 | 227.00 | 227.00 | 14,682 |
| 2023-07-12 | 228.00 | 232.00 | 228.00 | 229.00 | 10,162 |
| 2023-07-11 | 234.00 | 234.00 | 233.50 | 233.50 | 4,002 |
| 2023-07-10 | 234.00 | 234.00 | 234.00 | 234.00 | 328 |
| 2023-07-07 | 229.00 | 229.00 | 229.00 | 229.00 | 21,430 |
| 2023-07-06 | 232.00 | 232.00 | 230.00 | 230.00 | 70,401 |
| 2023-07-05 | 226.00 | 233.00 | 226.00 | 230.00 | 55,730 |
| 2023-07-04 | 228.00 | 228.00 | 228.00 | 228.00 | 2,514 |
| 2023-07-03 | 224.00 | 228.00 | 224.00 | 228.00 | 17,223 |
| 2023-06-30 | 224.00 | 224.00 | 224.00 | 224.00 | 4,551 |
| 2023-06-29 | 221.00 | 228.00 | 221.00 | 228.00 | 11,385 |
| 2023-06-28 | 225.00 | 225.00 | 221.00 | 221.00 | 8,887 |
| 2023-06-27 | 234.00 | 234.00 | 223.00 | 223.00 | 28,604 |
| 2023-06-26 | 230.00 | 230.00 | 230.00 | 230.00 | 6,896 |
| 2023-06-23 | 234.00 | 234.00 | 230.00 | 230.00 | 3,000 |
| 2023-06-22 | 226.00 | 230.50 | 226.00 | 230.50 | 1,539 |
| 2023-06-21 | 227.00 | 227.00 | 226.00 | 226.00 | 10,729 |
| 2023-06-20 | 228.00 | 229.50 | 228.00 | 229.50 | 9,987 |
| 2023-06-19 | 252.00 | 252.00 | 227.00 | 228.00 | 267,265 |
| 2023-06-16 | 240.00 | 240.00 | 240.00 | 240.00 | 5,885 |
| 2023-06-15 | 251.00 | 251.00 | 250.00 | 250.00 | 9,395 |
| 2023-06-14 | 246.00 | 246.00 | 246.00 | 246.00 | 12,466 |
| 2023-06-13 | 249.00 | 249.00 | 249.00 | 247.50 | 2,424 |
| 2023-06-12 | 245.00 | 245.00 | 245.00 | 245.00 | 7,589 |
| 2023-06-09 | 247.00 | 247.00 | 246.00 | 246.00 | 5,294 |
| 2023-06-08 | 245.00 | 245.00 | 245.00 | 245.00 | 2,715 |
| 2023-06-07 | 246.00 | 246.00 | 246.00 | 246.00 | 33,990 |
| 2023-06-06 | 249.00 | 249.00 | 249.00 | 249.00 | 20,615 |
| 2023-06-05 | 250.00 | 250.00 | 250.00 | 250.00 | 14,608 |
| 2023-06-02 | 249.00 | 249.00 | 249.00 | 250.00 | 1,078 |
| 2023-06-01 | 255.00 | 255.00 | 251.00 | 251.00 | 12,012 |
| 2023-05-31 | 255.00 | 255.00 | 255.00 | 255.00 | 7,019 |
| 2023-05-30 | 246.00 | 247.50 | 246.00 | 247.50 | 1,047 |
| 2023-05-29 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2023-05-26 | 249.00 | 249.00 | 246.00 | 246.00 | 27,340 |
| 2023-05-25 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-05-24 | 250.00 | 250.00 | 250.00 | 250.00 | 115 |
| 2023-05-23 | 248.00 | 248.00 | 248.00 | 250.00 | 3,606 |
| 2023-05-22 | 250.00 | 250.00 | 246.00 | 246.00 | 4,394 |
| 2023-05-19 | 252.00 | 252.00 | 252.00 | 252.00 | 12,534 |
| 2023-05-18 | 250.00 | 252.00 | 250.00 | 252.00 | 699 |
| 2023-05-17 | 250.00 | 254.00 | 250.00 | 250.00 | 13,556 |
| 2023-05-16 | 250.00 | 250.00 | 250.00 | 250.00 | 393 |
| 2023-05-15 | 254.00 | 254.00 | 254.00 | 252.00 | 4,926 |
| 2023-05-12 | 254.00 | 254.00 | 254.00 | 252.00 | 238 |
| 2023-05-11 | 254.00 | 254.00 | 254.00 | 252.00 | 2,130 |
| 2023-05-10 | 250.00 | 252.00 | 250.00 | 252.00 | 16,995 |
| 2023-05-09 | 254.00 | 254.00 | 250.00 | 250.00 | 17,232 |
| 2023-05-08 | 249.00 | 249.00 | 249.00 | 249.00 | 0 |
| 2023-05-05 | 252.00 | 252.00 | 249.00 | 249.00 | 16,514 |
| 2023-05-04 | 245.00 | 252.00 | 245.00 | 252.00 | 16,598 |
| 2023-05-03 | 247.00 | 248.00 | 247.00 | 248.00 | 1,252 |
| 2023-05-02 | 245.00 | 245.00 | 245.00 | 247.00 | 189 |
| 2023-05-01 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2023-04-28 | 246.00 | 251.00 | 245.00 | 251.00 | 8,808 |
| 2023-04-27 | 250.00 | 250.00 | 250.00 | 250.00 | 2,032 |
| 2023-04-26 | 249.00 | 250.00 | 249.00 | 250.00 | 2,582 |
| 2023-04-25 | 246.00 | 249.00 | 246.00 | 249.00 | 373 |
| 2023-04-24 | 250.00 | 250.00 | 246.00 | 246.00 | 1,900 |
| 2023-04-21 | 254.00 | 255.00 | 246.00 | 246.00 | 13,328 |
| 2023-04-20 | 246.00 | 251.00 | 246.00 | 251.50 | 1,823 |
| 2023-04-19 | 245.00 | 248.50 | 245.00 | 248.50 | 1,440 |
| 2023-04-18 | 245.00 | 245.00 | 245.00 | 245.00 | 8,250 |
| 2023-04-17 | 250.00 | 251.00 | 250.00 | 249.50 | 4,021 |
| 2023-04-14 | 250.00 | 250.00 | 250.00 | 252.00 | 15,532 |
| 2023-04-13 | 250.00 | 254.00 | 249.00 | 254.00 | 18,565 |
| 2023-04-12 | 255.50 | 256.50 | 255.50 | 256.50 | 3,009 |
| 2023-04-11 | 253.00 | 253.00 | 253.00 | 255.50 | 5,671 |
| 2023-04-10 | 250.50 | 250.50 | 250.50 | 250.50 | 0 |
| 2023-04-07 | 250.50 | 250.50 | 250.50 | 250.50 | 0 |
| 2023-04-06 | 255.00 | 255.00 | 250.50 | 250.50 | 6,728 |
| 2023-04-05 | 254.00 | 255.00 | 254.00 | 255.00 | 8,732 |
| 2023-04-04 | 253.00 | 253.00 | 251.50 | 251.50 | 1,616 |
| 2023-04-03 | 248.00 | 255.00 | 248.00 | 253.00 | 3,840 |
| 2023-03-31 | 249.00 | 254.00 | 248.00 | 248.00 | 20,473 |
| 2023-03-30 | 255.00 | 255.00 | 255.00 | 251.00 | 11,613 |
| 2023-03-29 | 252.00 | 252.00 | 251.00 | 251.00 | 533 |
| 2023-03-28 | 249.00 | 252.00 | 249.00 | 252.00 | 1,056 |
| 2023-03-27 | 251.00 | 255.00 | 249.00 | 249.00 | 9,334 |
| 2023-03-24 | 251.00 | 253.00 | 251.00 | 253.00 | 54,116 |
| 2023-03-23 | 259.00 | 260.00 | 256.00 | 256.00 | 11,286 |
| 2023-03-22 | 259.00 | 259.00 | 251.00 | 254.00 | 22,769 |
| 2023-03-21 | 255.00 | 255.00 | 255.00 | 255.00 | 52,549 |
| 2023-03-20 | 260.00 | 260.50 | 260.00 | 260.50 | 37,888 |
| 2023-03-17 | 256.00 | 260.00 | 256.00 | 260.00 | 107,647 |
| 2023-03-16 | 257.00 | 264.00 | 252.00 | 252.00 | 27,060 |
| 2023-03-15 | 265.00 | 265.00 | 259.00 | 260.50 | 36,811 |
| 2023-03-14 | 272.50 | 272.50 | 270.00 | 270.00 | 1,751 |
| 2023-03-13 | 275.00 | 279.00 | 266.00 | 272.50 | 29,229 |
| 2023-03-10 | 275.00 | 275.00 | 275.00 | 275.00 | 8,998 |
| 2023-03-09 | 280.00 | 280.00 | 280.00 | 280.00 | 9,136 |
| 2023-03-08 | 300.00 | 301.00 | 285.00 | 286.00 | 44,982 |
| 2023-03-07 | 307.00 | 309.00 | 307.00 | 309.00 | 380,097 |
| 2023-03-06 | 301.00 | 315.00 | 301.00 | 315.00 | 10,419 |
| 2023-03-03 | 311.00 | 311.00 | 311.00 | 311.00 | 6,698 |
| 2023-03-02 | 305.00 | 309.00 | 305.00 | 309.00 | 4,234 |
| 2023-03-01 | 305.00 | 305.00 | 305.00 | 305.00 | 4,833 |
| 2023-02-28 | 308.50 | 311.00 | 308.50 | 311.00 | 268 |
| 2023-02-27 | 307.50 | 308.50 | 307.50 | 308.50 | 3,490 |
| 2023-02-24 | 306.00 | 306.00 | 306.00 | 307.50 | 8,963 |
| 2023-02-23 | 305.00 | 315.00 | 305.00 | 309.00 | 8,785 |
| 2023-02-22 | 301.00 | 305.00 | 295.00 | 301.50 | 28,910 |
| 2023-02-21 | 310.00 | 310.00 | 307.50 | 307.50 | 11,378 |
| 2023-02-20 | 290.00 | 310.00 | 290.00 | 310.00 | 33,785 |
| 2023-02-17 | 289.00 | 292.00 | 289.00 | 292.00 | 15,181 |
| 2023-02-16 | 279.00 | 290.00 | 279.00 | 290.00 | 14,183 |
| 2023-02-15 | 280.00 | 280.00 | 280.00 | 280.00 | 16,720 |
| 2023-02-14 | 274.00 | 280.00 | 274.00 | 280.00 | 14,365 |
| 2023-02-13 | 273.00 | 273.50 | 273.00 | 273.50 | 10,409 |
| 2023-02-10 | 269.00 | 270.00 | 269.00 | 273.00 | 10,520 |
| 2023-02-09 | 269.00 | 270.00 | 269.00 | 270.00 | 18,333 |
| 2023-02-08 | 263.00 | 270.00 | 263.00 | 270.00 | 14,032 |
| 2023-02-07 | 270.00 | 270.00 | 265.00 | 265.00 | 200,259 |
| 2023-02-06 | 270.00 | 270.00 | 270.00 | 270.00 | 1,336 |
| 2023-02-03 | 265.00 | 270.00 | 265.00 | 270.00 | 10,577 |
| 2023-02-02 | 260.00 | 265.00 | 255.00 | 265.00 | 245,278 |
| 2023-02-01 | 260.00 | 265.00 | 260.00 | 265.00 | 91,487 |
| 2023-01-31 | 258.00 | 264.00 | 258.00 | 264.00 | 9,268 |
| 2023-01-30 | 264.00 | 265.00 | 264.00 | 265.00 | 8,371 |
| 2023-01-27 | 265.00 | 265.00 | 265.00 | 265.00 | 38,440 |
| 2023-01-26 | 265.00 | 265.00 | 265.00 | 265.00 | 380 |
| 2023-01-25 | 265.00 | 265.00 | 265.00 | 265.00 | 1,706 |
| 2023-01-24 | 264.00 | 265.00 | 264.00 | 265.00 | 36,894 |
| 2023-01-23 | 263.00 | 269.00 | 260.00 | 260.00 | 14,244 |
| 2023-01-20 | 270.00 | 270.00 | 270.00 | 270.00 | 4,242 |
| 2023-01-19 | 271.50 | 271.50 | 271.50 | 271.50 | 180 |
| 2023-01-18 | 263.00 | 271.50 | 263.00 | 271.50 | 0 |
| 2023-01-17 | 263.00 | 263.00 | 263.00 | 263.00 | 1,220 |
| 2023-01-16 | 272.50 | 272.50 | 272.50 | 269.00 | 15,086 |
| 2023-01-13 | 269.50 | 272.50 | 269.50 | 272.50 | 19,461 |
| 2023-01-12 | 272.00 | 272.00 | 269.50 | 269.50 | 246 |
| 2023-01-11 | 273.00 | 273.00 | 272.00 | 272.00 | 12,990 |
| 2023-01-10 | 269.50 | 269.50 | 268.50 | 268.50 | 13,289 |
| 2023-01-09 | 272.00 | 272.00 | 269.50 | 269.50 | 9,100 |
| 2023-01-06 | 272.00 | 272.00 | 272.00 | 272.00 | 8,793 |
| 2023-01-05 | 270.00 | 276.00 | 268.00 | 268.00 | 27,663 |
| 2023-01-04 | 270.00 | 279.00 | 270.00 | 272.00 | 33,532 |
| 2023-01-03 | 270.00 | 270.00 | 270.00 | 270.00 | 13,521 |
| 2023-01-02 | 276.50 | 276.50 | 276.50 | 276.50 | 0 |
| 2022-12-30 | 280.00 | 280.00 | 280.00 | 276.50 | 2,942 |
| 2022-12-29 | 270.00 | 280.00 | 270.00 | 280.00 | 14,881 |
| 2022-12-28 | 270.00 | 280.00 | 270.00 | 280.00 | 6,278 |
| 2022-12-27 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-12-26 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-12-23 | 270.00 | 270.00 | 270.00 | 270.00 | 20,123 |
| 2022-12-22 | 270.00 | 275.00 | 265.00 | 275.00 | 17,470 |
| 2022-12-21 | 268.00 | 268.00 | 268.00 | 268.00 | 5,264 |
| 2022-12-20 | 269.00 | 269.00 | 268.00 | 268.00 | 6,295 |
| 2022-12-19 | 270.00 | 270.00 | 270.00 | 270.00 | 1,645 |
| 2022-12-16 | 271.00 | 280.00 | 270.00 | 270.00 | 40,035 |
| 2022-12-15 | 270.00 | 285.00 | 262.00 | 270.00 | 106,760 |
| 2022-12-14 | 278.00 | 278.00 | 278.00 | 278.00 | 22,096 |
| 2022-12-13 | 264.00 | 282.00 | 264.00 | 282.00 | 42,116 |
| 2022-12-12 | 265.00 | 270.00 | 265.00 | 270.00 | 8,399 |
| 2022-12-09 | 260.00 | 260.00 | 260.00 | 260.00 | 467,748 |
| 2022-12-08 | 262.00 | 262.00 | 260.00 | 262.00 | 18,224 |
| 2022-12-07 | 257.00 | 258.00 | 256.00 | 258.00 | 2,255 |
| 2022-12-06 | 258.00 | 264.00 | 254.00 | 254.00 | 13,099 |
| 2022-12-05 | 258.00 | 258.00 | 258.00 | 258.00 | 7,879 |
| 2022-12-02 | 265.00 | 265.00 | 265.00 | 265.00 | 1,725 |
| 2022-12-01 | 259.00 | 265.00 | 258.00 | 258.00 | 21,322 |
| 2022-11-30 | 265.00 | 265.00 | 251.00 | 263.00 | 37,956 |
| 2022-11-29 | 255.00 | 255.50 | 255.00 | 255.50 | 5 |
| 2022-11-28 | 260.00 | 260.00 | 255.00 | 255.00 | 1,063,619 |
| 2022-11-25 | 250.00 | 250.00 | 250.00 | 250.00 | 6,435 |
| 2022-11-24 | 257.00 | 257.00 | 255.00 | 255.00 | 6 |
| 2022-11-23 | 257.00 | 257.00 | 257.00 | 257.00 | 2,809 |
| 2022-11-22 | 257.00 | 257.00 | 257.00 | 257.00 | 274 |
| 2022-11-21 | 250.00 | 257.50 | 250.00 | 257.50 | 715 |
| 2022-11-18 | 255.00 | 257.00 | 250.00 | 250.00 | 72,659 |
| 2022-11-17 | 255.00 | 255.00 | 255.00 | 255.00 | 2,660 |
| 2022-11-16 | 259.00 | 259.00 | 259.00 | 255.00 | 333 |
| 2022-11-15 | 255.00 | 259.00 | 255.00 | 258.00 | 2,559 |
| 2022-11-14 | 257.50 | 257.50 | 257.50 | 257.50 | 1,855 |
| 2022-11-11 | 260.00 | 260.00 | 257.50 | 257.50 | 1,507 |
| 2022-11-10 | 260.00 | 260.00 | 260.00 | 260.00 | 16,204 |
| 2022-11-09 | 259.00 | 259.00 | 259.00 | 259.00 | 223 |
| 2022-11-08 | 259.50 | 259.50 | 259.00 | 259.00 | 4,412 |
| 2022-11-07 | 267.00 | 267.00 | 256.00 | 259.50 | 64,260 |
| 2022-11-04 | 260.00 | 260.00 | 260.00 | 260.00 | 51,955 |
| 2022-11-03 | 257.50 | 257.50 | 257.50 | 257.50 | 9,240 |
| 2022-11-02 | 260.00 | 260.00 | 260.00 | 257.50 | 1,002 |
| 2022-11-01 | 263.00 | 263.00 | 260.00 | 260.00 | 2,375 |
| 2022-10-31 | 269.00 | 270.00 | 269.00 | 263.00 | 3,077 |
| 2022-10-28 | 264.00 | 264.00 | 262.50 | 262.50 | 30 |
| 2022-10-27 | 261.00 | 264.00 | 261.00 | 264.00 | 17,024 |
| 2022-10-26 | 255.00 | 255.00 | 255.00 | 255.00 | 3,505 |
| 2022-10-25 | 260.00 | 260.00 | 260.00 | 260.00 | 6,881 |
| 2022-10-24 | 260.00 | 260.00 | 260.00 | 260.00 | 696 |
| 2022-10-21 | 261.00 | 264.00 | 260.00 | 260.00 | 29,607 |
| 2022-10-20 | 255.00 | 255.00 | 255.00 | 255.00 | 801 |
| 2022-10-19 | 258.00 | 262.50 | 258.00 | 262.50 | 7 |
| 2022-10-18 | 260.00 | 260.00 | 258.00 | 258.00 | 5,585 |
| 2022-10-17 | 260.00 | 260.00 | 258.00 | 260.00 | 35,464 |
| 2022-10-14 | 243.00 | 253.00 | 243.00 | 253.00 | 13,260 |
| 2022-10-13 | 249.00 | 249.00 | 244.00 | 247.00 | 82,250 |
| 2022-10-12 | 250.00 | 250.00 | 235.00 | 250.00 | 64,332 |
| 2022-10-11 | 256.00 | 260.00 | 256.00 | 260.00 | 4,523 |
| 2022-10-10 | 262.00 | 262.00 | 262.00 | 262.00 | 200 |
| 2022-10-07 | 259.00 | 261.00 | 259.00 | 261.00 | 5,940 |
| 2022-10-06 | 285.00 | 285.00 | 250.00 | 252.00 | 70,202 |
| 2022-10-05 | 266.00 | 266.00 | 266.00 | 266.00 | 294 |
| 2022-10-04 | 265.00 | 275.50 | 265.00 | 275.50 | 14,943 |
| 2022-10-03 | 265.00 | 265.00 | 265.00 | 265.00 | 13,079 |
| 2022-09-30 | 278.00 | 278.00 | 269.50 | 269.50 | 4,018 |
| 2022-09-29 | 266.00 | 278.00 | 266.00 | 278.00 | 5,910 |
| 2022-09-28 | 280.00 | 285.00 | 280.00 | 285.00 | 8,607 |
| 2022-09-27 | 279.00 | 279.00 | 277.00 | 278.00 | 10,356 |
| 2022-09-26 | 285.00 | 285.00 | 285.00 | 285.00 | 16,425 |
| 2022-09-23 | 271.00 | 275.00 | 271.00 | 275.00 | 16,394 |
| 2022-09-22 | 270.00 | 270.00 | 270.00 | 270.00 | 451 |
| 2022-09-21 | 282.00 | 282.50 | 282.00 | 282.50 | 1,730 |
| 2022-09-20 | 284.00 | 284.00 | 282.00 | 282.00 | 1,726 |
| 2022-09-19 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2022-09-16 | 278.00 | 284.00 | 278.00 | 284.00 | 19,932 |
| 2022-09-15 | 285.00 | 290.00 | 280.00 | 280.00 | 8,173 |
| 2022-09-14 | 291.00 | 294.00 | 283.00 | 283.00 | 20,778 |
| 2022-09-13 | 286.00 | 286.00 | 286.00 | 286.00 | 74,688 |
| 2022-09-12 | 291.00 | 291.00 | 291.00 | 291.00 | 16,165 |
| 2022-09-09 | 297.00 | 297.00 | 297.00 | 297.00 | 61,760 |
| 2022-09-08 | 296.00 | 298.00 | 290.00 | 290.00 | 10,801 |
| 2022-09-07 | 287.50 | 290.00 | 287.50 | 290.00 | 8,261 |
| 2022-09-06 | 289.00 | 290.00 | 289.00 | 287.50 | 15,262 |
| 2022-09-05 | 284.00 | 284.00 | 277.00 | 277.00 | 0 |
| 2022-09-02 | 271.00 | 284.00 | 271.00 | 284.00 | 995 |
| 2022-09-01 | 279.00 | 285.00 | 279.00 | 281.00 | 66,753 |
| 2022-08-31 | 279.00 | 279.00 | 279.00 | 276.00 | 37,501 |
| 2022-08-30 | 280.00 | 280.00 | 280.00 | 280.00 | 626 |
| 2022-08-29 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-08-26 | 271.00 | 280.00 | 265.00 | 280.00 | 15,064 |
| 2022-08-25 | 277.00 | 280.50 | 277.00 | 280.50 | 211 |
| 2022-08-24 | 270.00 | 277.00 | 270.00 | 277.00 | 4,063 |
| 2022-08-23 | 279.00 | 289.00 | 270.00 | 270.00 | 19,901 |
| 2022-08-22 | 275.00 | 275.00 | 270.00 | 280.00 | 6,178 |
| 2022-08-19 | 282.50 | 282.50 | 282.50 | 282.50 | 199 |
| 2022-08-18 | 282.50 | 282.50 | 282.50 | 282.50 | 2,034 |
| 2022-08-17 | 275.00 | 282.50 | 275.00 | 282.50 | 5,710 |
| 2022-08-16 | 284.00 | 284.00 | 275.00 | 275.00 | 9,726 |
| 2022-08-15 | 280.00 | 280.00 | 275.00 | 275.00 | 13,134 |
| 2022-08-12 | 290.00 | 290.00 | 285.00 | 285.00 | 80 |
| 2022-08-11 | 290.00 | 290.00 | 290.00 | 290.00 | 3,599 |
| 2022-08-10 | 280.00 | 295.00 | 280.00 | 287.50 | 2,580 |
| 2022-08-09 | 290.00 | 294.00 | 285.00 | 286.00 | 8,638 |
| 2022-08-08 | 290.00 | 290.00 | 290.00 | 290.00 | 1,548 |
| 2022-08-05 | 295.00 | 295.00 | 295.00 | 295.00 | 3,338 |
| 2022-08-04 | 290.00 | 295.00 | 290.00 | 295.00 | 335 |
| 2022-08-03 | 286.00 | 290.00 | 286.00 | 290.00 | 42,651 |
| 2022-08-02 | 300.00 | 300.00 | 290.00 | 287.50 | 46,544 |
| 2022-08-01 | 290.00 | 295.00 | 290.00 | 290.00 | 31,140 |
| 2022-07-29 | 280.00 | 280.00 | 280.00 | 280.00 | 26,946 |
| 2022-07-28 | 296.50 | 296.50 | 292.50 | 292.50 | 25,387 |
| 2022-07-27 | 294.00 | 294.00 | 294.00 | 296.50 | 8,906 |
| 2022-07-26 | 295.00 | 295.00 | 282.00 | 282.00 | 11,697 |
| 2022-07-25 | 280.00 | 286.00 | 280.00 | 286.00 | 1 |
| 2022-07-22 | 279.00 | 290.00 | 279.00 | 280.00 | 32,269 |
| 2022-07-21 | 264.00 | 280.00 | 264.00 | 270.00 | 63,177 |
| 2022-07-20 | 255.00 | 264.00 | 255.00 | 264.00 | 4,297 |
| 2022-07-19 | 248.00 | 256.00 | 246.00 | 255.50 | 77,769 |
| 2022-07-18 | 254.00 | 260.00 | 249.00 | 249.00 | 41,123 |
| 2022-07-15 | 270.00 | 270.00 | 248.00 | 251.00 | 73,785 |
| 2022-07-14 | 281.00 | 281.00 | 270.00 | 270.00 | 11,493 |
| 2022-07-13 | 284.00 | 286.00 | 281.00 | 281.00 | 4,537 |
| 2022-07-12 | 284.00 | 284.00 | 284.00 | 284.00 | 3,242 |
| 2022-07-11 | 284.00 | 284.00 | 284.00 | 284.00 | 15,021 |
| 2022-07-08 | 290.00 | 290.00 | 284.00 | 284.00 | 2,023 |
| 2022-07-07 | 285.00 | 285.00 | 285.00 | 288.00 | 545 |
| 2022-07-06 | 291.00 | 291.00 | 289.00 | 290.00 | 11,598 |
| 2022-07-05 | 299.00 | 299.00 | 299.00 | 294.50 | 413 |
| 2022-07-04 | 301.00 | 301.00 | 297.50 | 297.50 | 425 |
| 2022-07-01 | 304.00 | 304.00 | 301.00 | 301.00 | 8,609 |
| 2022-06-30 | 298.00 | 298.00 | 298.00 | 298.00 | 3,603 |
| 2022-06-29 | 299.00 | 299.00 | 299.00 | 302.00 | 703 |
| 2022-06-28 | 299.50 | 302.50 | 299.50 | 302.50 | 7,180 |
| 2022-06-27 | 290.00 | 300.00 | 290.00 | 299.50 | 38,920 |
| 2022-06-24 | 286.00 | 290.00 | 286.00 | 288.00 | 8,970 |
| 2022-06-23 | 284.00 | 284.00 | 284.00 | 284.00 | 78,061 |
| 2022-06-22 | 280.00 | 289.00 | 280.00 | 284.00 | 23,110 |
| 2022-06-21 | 284.00 | 284.00 | 284.00 | 284.00 | 10,204 |
| 2022-06-20 | 280.00 | 287.00 | 279.00 | 280.00 | 122,994 |
| 2022-06-17 | 285.00 | 285.00 | 285.00 | 285.00 | 30,651 |
| 2022-06-16 | 295.00 | 295.00 | 295.00 | 295.00 | 17,529 |
| 2022-06-15 | 295.00 | 295.00 | 295.00 | 295.00 | 3,868 |
| 2022-06-14 | 295.00 | 295.00 | 295.00 | 295.00 | 10,771 |
| 2022-06-13 | 300.00 | 300.00 | 300.00 | 300.00 | 9,726 |
| 2022-06-10 | 301.00 | 301.00 | 300.00 | 300.00 | 4,272 |
| 2022-06-09 | 295.00 | 301.00 | 295.00 | 301.00 | 23,342 |
| 2022-06-08 | 295.00 | 295.00 | 295.00 | 295.00 | 47,444 |
| 2022-06-07 | 295.00 | 295.00 | 295.00 | 301.00 | 49,961 |
| 2022-06-06 | 293.00 | 304.00 | 293.00 | 296.00 | 73,756 |
| 2022-06-03 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2022-06-02 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2022-06-01 | 293.00 | 293.00 | 293.00 | 293.00 | 16,696 |
| 2022-05-31 | 293.00 | 293.00 | 293.00 | 293.00 | 5,615 |
| 2022-05-30 | 292.00 | 292.00 | 290.00 | 290.00 | 3,129 |
| 2022-05-27 | 300.00 | 300.00 | 300.00 | 300.00 | 28,354 |
| 2022-05-26 | 299.00 | 299.00 | 299.00 | 299.00 | 440 |
| 2022-05-25 | 299.00 | 299.00 | 299.00 | 299.00 | 2,605 |
| 2022-05-24 | 305.00 | 305.00 | 296.00 | 296.00 | 18,403 |
| 2022-05-23 | 305.00 | 305.00 | 305.00 | 305.00 | 2,117 |
| 2022-05-20 | 295.00 | 295.00 | 295.00 | 300.00 | 16,330 |
| 2022-05-19 | 305.00 | 305.00 | 297.50 | 297.50 | 5 |
| 2022-05-18 | 305.00 | 305.00 | 305.00 | 305.00 | 3,016 |
| 2022-05-17 | 297.50 | 297.50 | 297.50 | 297.50 | 15,203 |
| 2022-05-16 | 297.50 | 297.50 | 297.50 | 297.50 | 2,390 |
| 2022-05-13 | 290.00 | 297.50 | 290.00 | 297.50 | 1,885 |
| 2022-05-12 | 302.00 | 302.00 | 290.00 | 290.00 | 9,648 |
| 2022-05-11 | 302.00 | 302.00 | 302.00 | 302.00 | 5,545 |
| 2022-05-10 | 306.00 | 306.00 | 306.00 | 306.00 | 19,700 |
| 2022-05-09 | 306.00 | 306.00 | 302.00 | 305.00 | 16,507 |
| 2022-05-06 | 315.00 | 315.00 | 309.00 | 309.00 | 4,245 |
| 2022-05-05 | 319.00 | 320.00 | 319.00 | 320.00 | 20,406 |
| 2022-05-04 | 320.00 | 325.00 | 320.00 | 325.00 | 26,449 |
| 2022-05-03 | 327.00 | 327.00 | 327.00 | 324.50 | 3,017 |
| 2022-05-02 | 325.50 | 325.50 | 325.50 | 325.50 | 0 |
| 2022-04-29 | 326.50 | 326.50 | 325.50 | 325.50 | 1,438 |
| 2022-04-28 | 326.50 | 326.50 | 326.50 | 326.50 | 1,739 |
| 2022-04-27 | 325.00 | 326.50 | 325.00 | 326.50 | 6,793 |
| 2022-04-26 | 325.00 | 325.00 | 325.00 | 325.00 | 39 |
| 2022-04-25 | 326.00 | 326.00 | 326.00 | 325.00 | 9,470 |
| 2022-04-22 | 342.00 | 342.00 | 332.00 | 332.00 | 17,535 |
| 2022-04-21 | 319.00 | 350.00 | 319.00 | 330.00 | 126,085 |
| 2022-04-20 | 313.00 | 316.00 | 313.00 | 316.00 | 585,339 |
| 2022-04-19 | 306.00 | 310.00 | 306.00 | 310.00 | 55,164 |
| 2022-04-18 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2022-04-15 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2022-04-14 | 306.00 | 306.00 | 306.00 | 306.00 | 45,741 |
| 2022-04-13 | 310.00 | 313.00 | 310.00 | 312.00 | 36,326 |
| 2022-04-12 | 305.00 | 305.00 | 305.00 | 305.00 | 18,504 |
| 2022-04-11 | 310.00 | 310.00 | 310.00 | 310.00 | 15,190 |
| 2022-04-08 | 315.00 | 315.00 | 315.00 | 315.00 | 4,383 |
| 2022-04-07 | 307.50 | 307.50 | 307.50 | 307.50 | 2,670 |
| 2022-04-06 | 312.00 | 312.00 | 307.50 | 307.50 | 51,211 |
| 2022-04-05 | 309.00 | 312.00 | 309.00 | 312.00 | 6,903 |
| 2022-04-04 | 305.00 | 305.00 | 305.00 | 310.00 | 737,290 |
| 2022-04-01 | 306.00 | 315.00 | 306.00 | 315.00 | 16,469 |
| 2022-03-31 | 306.00 | 312.00 | 306.00 | 312.00 | 1,704 |
| 2022-03-30 | 306.00 | 306.00 | 305.00 | 305.00 | 369,530 |
| 2022-03-29 | 310.00 | 310.00 | 310.00 | 310.00 | 10,890 |
| 2022-03-28 | 310.50 | 310.50 | 310.50 | 310.50 | 3,046 |
| 2022-03-25 | 305.00 | 310.50 | 305.00 | 310.50 | 276 |
| 2022-03-24 | 305.00 | 305.00 | 305.00 | 305.00 | 3,270 |
| 2022-03-23 | 306.00 | 320.00 | 306.00 | 317.00 | 7,276 |
| 2022-03-22 | 317.00 | 318.00 | 310.00 | 318.00 | 22,575 |
| 2022-03-21 | 320.00 | 320.00 | 315.00 | 315.00 | 2,525 |
| 2022-03-18 | 320.00 | 320.00 | 320.00 | 320.00 | 5,891 |
| 2022-03-17 | 314.00 | 314.00 | 314.00 | 317.00 | 10,478 |
| 2022-03-16 | 317.00 | 317.00 | 313.00 | 317.00 | 31,222 |
| 2022-03-15 | 320.00 | 320.00 | 320.00 | 320.00 | 12,055 |
| 2022-03-14 | 316.00 | 325.00 | 310.00 | 325.00 | 5,039 |
| 2022-03-11 | 318.00 | 318.00 | 315.00 | 318.50 | 3,026 |
| 2022-03-10 | 319.00 | 320.00 | 319.00 | 320.00 | 21,795 |
| 2022-03-09 | 320.00 | 332.00 | 319.00 | 319.00 | 105,103 |
| 2022-03-08 | 312.00 | 320.00 | 312.00 | 315.00 | 30,797 |
| 2022-03-07 | 310.00 | 310.00 | 301.00 | 308.00 | 29,772 |
| 2022-03-04 | 317.00 | 318.00 | 317.00 | 318.00 | 226,767 |
| 2022-03-03 | 330.00 | 330.00 | 325.00 | 325.00 | 1,039 |
| 2022-03-02 | 330.00 | 330.00 | 330.00 | 330.00 | 52,553 |
| 2022-03-01 | 320.00 | 320.00 | 320.00 | 325.00 | 2,268 |
| 2022-02-28 | 323.00 | 326.00 | 323.00 | 322.00 | 46,326 |
| 2022-02-25 | 326.00 | 329.00 | 326.00 | 329.00 | 56,463 |
| 2022-02-24 | 332.00 | 332.00 | 307.00 | 323.50 | 20,717 |
| 2022-02-23 | 335.00 | 335.00 | 335.00 | 335.00 | 2,155 |
| 2022-02-22 | 340.00 | 345.00 | 340.00 | 341.00 | 94,682 |
| 2022-02-21 | 353.00 | 353.00 | 348.50 | 348.50 | 9,739 |
| 2022-02-18 | 346.00 | 353.00 | 346.00 | 353.00 | 2,344 |
| 2022-02-17 | 346.00 | 346.00 | 346.00 | 346.00 | 10,608 |
| 2022-02-16 | 356.00 | 356.00 | 355.00 | 355.00 | 827 |
| 2022-02-15 | 352.00 | 360.00 | 351.00 | 356.00 | 36,043 |
| 2022-02-14 | 344.00 | 344.00 | 344.00 | 349.50 | 3,789 |
| 2022-02-11 | 352.00 | 352.00 | 352.00 | 352.00 | 47 |
| 2022-02-10 | 350.00 | 350.00 | 350.00 | 350.00 | 1,472 |
| 2022-02-09 | 352.00 | 352.00 | 352.00 | 352.00 | 602 |
| 2022-02-08 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2022-02-07 | 351.00 | 351.00 | 344.00 | 347.00 | 42,380 |
| 2022-02-04 | 357.00 | 357.00 | 348.00 | 350.00 | 33,244 |
| 2022-02-03 | 348.00 | 355.50 | 348.00 | 355.50 | 6,261 |
| 2022-02-02 | 348.00 | 348.00 | 348.00 | 348.00 | 7,951 |
| 2022-02-01 | 363.00 | 363.00 | 350.00 | 350.00 | 5,169 |
| 2022-01-31 | 360.00 | 360.00 | 352.50 | 352.50 | 600 |
| 2022-01-28 | 360.00 | 360.00 | 360.00 | 360.00 | 10,253 |
| 2022-01-27 | 354.00 | 360.00 | 341.00 | 360.00 | 13,410 |
| 2022-01-26 | 347.00 | 355.00 | 347.00 | 355.00 | 12,796 |
| 2022-01-25 | 340.00 | 348.00 | 340.00 | 348.00 | 14,764 |
| 2022-01-24 | 341.00 | 341.00 | 340.00 | 340.00 | 37,800 |
| 2022-01-21 | 347.00 | 350.00 | 344.00 | 349.00 | 33,406 |
| 2022-01-20 | 340.00 | 348.50 | 340.00 | 348.50 | 3,100 |
| 2022-01-19 | 335.00 | 340.00 | 335.00 | 340.00 | 20,404 |
| 2022-01-18 | 340.00 | 340.00 | 340.00 | 340.00 | 2,041 |
| 2022-01-17 | 350.00 | 350.00 | 350.00 | 350.00 | 6,973 |
| 2022-01-14 | 335.00 | 335.00 | 335.00 | 335.00 | 1,898 |
| 2022-01-13 | 341.00 | 341.00 | 341.00 | 341.00 | 2,869 |
| 2022-01-12 | 349.00 | 350.00 | 349.00 | 350.00 | 2,475 |
| 2022-01-11 | 340.00 | 340.00 | 340.00 | 345.00 | 271 |
| 2022-01-10 | 340.00 | 340.00 | 340.00 | 340.00 | 421 |
| 2022-01-07 | 343.50 | 343.50 | 343.00 | 343.00 | 2,605 |
| 2022-01-06 | 336.00 | 336.00 | 336.00 | 343.50 | 46,345 |
| 2022-01-05 | 341.00 | 350.00 | 340.00 | 350.00 | 18,456 |
| 2022-01-04 | 350.00 | 350.00 | 342.50 | 342.50 | 231 |
| 2022-01-03 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2021-12-31 | 350.00 | 350.00 | 350.00 | 350.00 | 1,063 |
| 2021-12-30 | 335.00 | 342.50 | 335.00 | 342.50 | 456 |
| 2021-12-29 | 335.00 | 335.00 | 335.00 | 335.00 | 1,326 |
| 2021-12-28 | 343.00 | 343.00 | 343.00 | 343.00 | 0 |
| 2021-12-27 | 343.00 | 343.00 | 343.00 | 343.00 | 0 |
| 2021-12-24 | 340.00 | 340.00 | 340.00 | 343.00 | 1,480 |
| 2021-12-23 | 340.00 | 345.00 | 340.00 | 347.00 | 4,434 |
| 2021-12-22 | 339.00 | 339.00 | 337.00 | 337.00 | 12,601 |
| 2021-12-21 | 336.00 | 350.00 | 336.00 | 350.00 | 6,219 |
| 2021-12-20 | 335.00 | 335.00 | 335.00 | 335.00 | 4,351 |
| 2021-12-17 | 336.00 | 336.00 | 333.00 | 333.00 | 126,523 |
| 2021-12-16 | 344.00 | 344.00 | 344.00 | 344.00 | 322 |
| 2021-12-15 | 345.00 | 345.00 | 345.00 | 345.00 | 5,467 |
| 2021-12-14 | 350.00 | 350.00 | 350.00 | 350.00 | 2,162 |
| 2021-12-13 | 349.00 | 349.00 | 348.00 | 348.00 | 5,179 |
| 2021-12-10 | 349.00 | 349.00 | 341.00 | 341.00 | 11,784 |
| 2021-12-09 | 335.00 | 335.00 | 335.00 | 335.00 | 34,227 |
| 2021-12-08 | 345.00 | 345.00 | 345.00 | 345.00 | 139 |
| 2021-12-07 | 336.00 | 336.00 | 336.00 | 342.50 | 2,241 |
| 2021-12-06 | 346.00 | 346.00 | 335.00 | 344.00 | 21,166 |
| 2021-12-03 | 345.00 | 348.00 | 345.00 | 348.00 | 28,915 |
| 2021-12-02 | 346.00 | 346.00 | 340.00 | 345.00 | 5,842 |
| 2021-12-01 | 350.00 | 360.00 | 350.00 | 355.00 | 20,795 |
| 2021-11-30 | 335.00 | 335.00 | 335.00 | 335.00 | 2,587 |
| 2021-11-29 | 330.00 | 338.00 | 330.00 | 338.00 | 14,316 |
| 2021-11-26 | 335.00 | 335.00 | 319.00 | 330.00 | 30,463 |
| 2021-11-25 | 345.00 | 345.00 | 345.00 | 345.00 | 94 |
| 2021-11-24 | 345.00 | 345.00 | 345.00 | 345.00 | 1,922 |
| 2021-11-23 | 345.00 | 352.50 | 345.00 | 352.50 | 3,031 |
| 2021-11-22 | 345.00 | 345.00 | 345.00 | 345.00 | 218 |
| 2021-11-19 | 345.00 | 360.00 | 345.00 | 360.00 | 10,588 |
| 2021-11-18 | 345.00 | 345.00 | 345.00 | 352.50 | 8,758 |
| 2021-11-17 | 352.00 | 352.00 | 350.00 | 350.00 | 784 |
| 2021-11-16 | 348.00 | 352.00 | 348.00 | 352.00 | 58,085 |
| 2021-11-15 | 349.00 | 365.00 | 349.00 | 365.00 | 323,657 |
| 2021-11-12 | 360.00 | 360.00 | 360.00 | 354.50 | 87,330 |
| 2021-11-11 | 345.00 | 352.00 | 345.00 | 350.00 | 59,814 |
| 2021-11-10 | 350.00 | 350.00 | 345.00 | 346.00 | 166,282 |
| 2021-11-09 | 351.00 | 351.00 | 350.00 | 350.00 | 15,907 |
| 2021-11-08 | 351.00 | 351.00 | 351.00 | 357.50 | 11,805 |
| 2021-11-05 | 345.00 | 345.00 | 345.00 | 345.00 | 132,654 |
| 2021-11-04 | 354.50 | 357.50 | 354.50 | 357.50 | 12,213 |
| 2021-11-03 | 352.00 | 355.00 | 352.00 | 354.50 | 30,375 |
| 2021-11-02 | 355.00 | 355.00 | 350.00 | 350.00 | 333,376 |
| 2021-11-01 | 346.00 | 346.00 | 346.00 | 355.00 | 8,988 |
| 2021-10-29 | 345.00 | 345.00 | 345.00 | 345.00 | 21,897 |
| 2021-10-28 | 356.00 | 356.00 | 352.00 | 347.50 | 7,054 |
| 2021-10-27 | 355.00 | 355.00 | 355.00 | 355.00 | 3,597 |
| 2021-10-26 | 355.00 | 357.00 | 355.00 | 357.00 | 3,448 |
| 2021-10-25 | 363.00 | 363.00 | 361.00 | 361.00 | 217,372 |
| 2021-10-22 | 367.00 | 367.00 | 363.00 | 363.00 | 214 |
| 2021-10-21 | 367.00 | 367.00 | 367.00 | 367.00 | 2,733 |
| 2021-10-20 | 359.50 | 359.50 | 358.50 | 358.50 | 431 |
| 2021-10-19 | 365.00 | 365.00 | 365.00 | 359.50 | 3,104 |
| 2021-10-18 | 367.00 | 368.00 | 367.00 | 368.00 | 4,611 |
| 2021-10-15 | 358.00 | 358.00 | 358.00 | 360.00 | 1,987 |
| 2021-10-14 | 368.00 | 368.00 | 363.50 | 363.50 | 7,501 |
| 2021-10-13 | 362.00 | 368.00 | 360.00 | 368.00 | 9,269 |
| 2021-10-12 | 385.00 | 385.00 | 362.00 | 362.00 | 164,948 |
| 2021-10-11 | 366.00 | 370.00 | 366.00 | 376.50 | 5,822 |
| 2021-10-08 | 370.00 | 374.00 | 370.00 | 370.00 | 4,234 |
| 2021-10-07 | 375.00 | 375.00 | 370.00 | 375.00 | 1,494 |
| 2021-10-06 | 371.00 | 371.00 | 370.00 | 375.00 | 21,746 |
| 2021-10-05 | 375.00 | 375.00 | 370.00 | 377.50 | 11,908 |
| 2021-10-04 | 370.00 | 370.00 | 370.00 | 370.00 | 7,055 |
| 2021-10-01 | 370.00 | 370.00 | 370.00 | 370.00 | 14,273 |
| 2021-09-30 | 370.00 | 370.00 | 370.00 | 370.00 | 68,605 |
| 2021-09-29 | 375.00 | 375.00 | 375.00 | 375.00 | 21,630 |
| 2021-09-28 | 360.00 | 372.00 | 360.00 | 366.50 | 884 |
| 2021-09-27 | 372.00 | 372.00 | 372.00 | 367.50 | 28,433 |
| 2021-09-24 | 370.00 | 370.50 | 370.00 | 370.50 | 1,893 |
| 2021-09-23 | 372.00 | 372.00 | 370.00 | 370.00 | 61,099 |
| 2021-09-22 | 366.00 | 370.00 | 365.00 | 370.00 | 10,052 |
| 2021-09-21 | 360.00 | 365.00 | 360.00 | 365.00 | 17,080 |
| 2021-09-20 | 360.00 | 372.00 | 360.00 | 360.00 | 10,474 |
| 2021-09-17 | 355.00 | 363.00 | 355.00 | 363.00 | 191,500 |
| 2021-09-16 | 350.00 | 357.00 | 350.00 | 357.00 | 782 |
| 2021-09-15 | 350.00 | 357.00 | 350.00 | 353.50 | 2,898 |
| 2021-09-14 | 350.00 | 350.00 | 350.00 | 352.50 | 645,139 |
| 2021-09-13 | 345.00 | 357.00 | 345.00 | 351.00 | 6,407 |
| 2021-09-10 | 351.00 | 351.50 | 351.00 | 351.50 | 26,523 |
| 2021-09-09 | 340.00 | 357.00 | 339.00 | 351.00 | 86,174 |
| 2021-09-08 | 339.00 | 339.00 | 339.00 | 337.50 | 45,596 |
| 2021-09-07 | 336.00 | 337.00 | 324.00 | 327.00 | 33,806 |
| 2021-09-06 | 346.00 | 346.00 | 334.00 | 334.00 | 25,913 |
| 2021-09-03 | 352.00 | 352.00 | 343.00 | 343.00 | 25,731 |
| 2021-09-02 | 358.00 | 358.00 | 352.00 | 352.00 | 4,462 |
| 2021-09-01 | 358.00 | 360.00 | 352.00 | 352.00 | 7,637 |
| 2021-08-31 | 358.00 | 364.00 | 358.00 | 364.00 | 4,101 |
| 2021-08-30 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2021-08-27 | 358.00 | 358.00 | 358.00 | 358.00 | 1,428 |
| 2021-08-26 | 360.00 | 360.00 | 358.00 | 358.00 | 4,331 |
| 2021-08-25 | 358.00 | 358.00 | 358.00 | 358.00 | 19,203 |
| 2021-08-24 | 360.00 | 360.00 | 360.00 | 360.00 | 1,498 |
| 2021-08-23 | 360.00 | 360.00 | 360.00 | 360.00 | 6,657 |
| 2021-08-20 | 352.00 | 360.00 | 352.00 | 360.00 | 9,088 |
| 2021-08-19 | 355.00 | 355.00 | 355.00 | 355.00 | 341 |
| 2021-08-18 | 370.00 | 370.00 | 360.00 | 360.00 | 2,170 |
| 2021-08-17 | 359.00 | 368.00 | 359.00 | 368.00 | 772 |
| 2021-08-16 | 355.00 | 360.00 | 355.00 | 360.00 | 74,889 |
| 2021-08-13 | 370.00 | 370.00 | 362.50 | 362.50 | 4,041 |
| 2021-08-12 | 369.00 | 370.00 | 361.00 | 370.00 | 5,706 |
| 2021-08-11 | 363.00 | 363.00 | 362.00 | 362.00 | 5,657 |
| 2021-08-10 | 370.00 | 370.00 | 365.00 | 365.00 | 91,110 |
| 2021-08-09 | 370.00 | 370.00 | 370.00 | 370.00 | 20,849 |
| 2021-08-06 | 370.00 | 370.00 | 365.00 | 365.00 | 48,587 |
| 2021-08-05 | 370.00 | 370.00 | 370.00 | 370.00 | 24,153 |
| 2021-08-04 | 365.00 | 365.00 | 365.00 | 363.50 | 60,571 |
| 2021-08-03 | 370.00 | 370.00 | 360.00 | 365.00 | 8,747 |
| 2021-08-02 | 360.00 | 360.00 | 357.00 | 360.00 | 4,248 |
| 2021-07-30 | 364.00 | 365.00 | 364.00 | 365.00 | 9,923 |
| 2021-07-29 | 360.00 | 360.00 | 360.00 | 360.00 | 2,708 |
| 2021-07-28 | 355.00 | 362.00 | 355.00 | 362.00 | 7,426 |
| 2021-07-27 | 360.00 | 360.00 | 355.00 | 355.00 | 26,906 |
| 2021-07-26 | 363.50 | 363.50 | 361.00 | 361.00 | 262 |
| 2021-07-23 | 365.00 | 365.00 | 365.00 | 363.50 | 3,286 |
| 2021-07-22 | 353.00 | 358.50 | 353.00 | 358.50 | 128,568 |
| 2021-07-21 | 360.00 | 360.00 | 353.00 | 353.00 | 7,340 |
| 2021-07-20 | 355.00 | 360.00 | 355.00 | 360.00 | 28,800 |
| 2021-07-19 | 364.00 | 364.00 | 347.00 | 347.00 | 41,723 |
| 2021-07-16 | 370.00 | 370.00 | 365.00 | 365.00 | 4,340 |
| 2021-07-15 | 370.00 | 370.00 | 360.00 | 364.00 | 171,261 |
| 2021-07-14 | 357.00 | 357.00 | 356.00 | 356.00 | 4,608 |
| 2021-07-13 | 355.00 | 355.00 | 355.00 | 355.00 | 3,043 |
| 2021-07-12 | 355.00 | 356.00 | 355.00 | 356.00 | 6,740 |
| 2021-07-09 | 360.00 | 360.00 | 357.00 | 357.00 | 70,799 |
| 2021-07-08 | 352.00 | 357.50 | 352.00 | 357.50 | 154 |
| 2021-07-07 | 352.00 | 352.00 | 352.00 | 352.00 | 14,708 |
| 2021-07-06 | 349.00 | 363.00 | 349.00 | 355.00 | 578,325 |
| 2021-07-05 | 331.00 | 345.00 | 331.00 | 342.00 | 16,551 |
| 2021-07-02 | 340.00 | 340.00 | 340.00 | 338.50 | 3,392 |
| 2021-07-01 | 336.00 | 336.00 | 330.00 | 330.00 | 10,487 |
| 2021-06-30 | 334.00 | 340.00 | 330.00 | 340.00 | 42,628 |
| 2021-06-29 | 326.00 | 330.00 | 326.00 | 330.00 | 958 |
| 2021-06-28 | 336.00 | 336.00 | 330.00 | 330.00 | 12,763 |
| 2021-06-25 | 330.00 | 330.00 | 325.00 | 330.00 | 48,954 |
| 2021-06-24 | 332.00 | 332.00 | 332.00 | 336.00 | 2,396 |
| 2021-06-23 | 332.00 | 332.00 | 332.00 | 336.00 | 48 |
| 2021-06-22 | 332.00 | 340.00 | 332.00 | 335.00 | 5,607 |
| 2021-06-21 | 341.00 | 341.00 | 335.00 | 335.00 | 7,580 |
| 2021-06-18 | 338.00 | 338.00 | 332.00 | 335.00 | 9,392 |
| 2021-06-17 | 337.00 | 337.00 | 337.00 | 337.00 | 13,368 |
| 2021-06-16 | 342.50 | 342.50 | 342.50 | 342.50 | 458 |
| 2021-06-15 | 337.00 | 337.00 | 337.00 | 342.50 | 2,126 |
| 2021-06-14 | 337.00 | 337.00 | 337.00 | 337.00 | 4,388 |
| 2021-06-11 | 341.00 | 341.00 | 341.00 | 341.00 | 183,444 |
| 2021-06-10 | 335.00 | 340.50 | 335.00 | 340.50 | 185,807 |
| 2021-06-09 | 332.00 | 348.00 | 332.00 | 335.00 | 1,923 |
| 2021-06-08 | 336.00 | 341.00 | 336.00 | 341.00 | 113,423 |
| 2021-06-07 | 348.00 | 348.00 | 339.00 | 339.00 | 55,567 |
| 2021-06-04 | 336.00 | 336.00 | 336.00 | 341.50 | 17,112 |
| 2021-06-03 | 335.00 | 336.00 | 331.00 | 331.00 | 12,100 |
| 2021-06-02 | 338.00 | 341.00 | 338.00 | 341.00 | 5,789 |
| 2021-06-01 | 348.00 | 348.00 | 335.00 | 335.00 | 896 |
| 2021-05-28 | 335.00 | 348.00 | 335.00 | 348.00 | 7,197 |
| 2021-05-27 | 335.00 | 348.00 | 335.00 | 344.00 | 11,593 |
| 2021-05-26 | 347.00 | 347.00 | 345.00 | 345.00 | 3,637 |
| 2021-05-25 | 335.00 | 347.00 | 335.00 | 342.50 | 9,680 |
| 2021-05-24 | 341.50 | 342.50 | 341.50 | 342.50 | 5,029 |
| 2021-05-21 | 335.00 | 335.00 | 335.00 | 341.50 | 14,535 |
| 2021-05-20 | 341.00 | 343.00 | 341.00 | 343.00 | 1,749 |
| 2021-05-19 | 336.00 | 341.00 | 336.00 | 341.00 | 89,561 |
| 2021-05-18 | 337.00 | 354.00 | 337.00 | 342.00 | 523 |
| 2021-05-17 | 345.00 | 345.00 | 336.00 | 341.00 | 48,547 |
| 2021-05-14 | 335.00 | 340.50 | 335.00 | 340.50 | 12,155 |
| 2021-05-13 | 342.00 | 342.00 | 335.00 | 335.00 | 22,910 |
| 2021-05-12 | 350.00 | 350.00 | 342.50 | 342.50 | 6,298 |
| 2021-05-11 | 355.00 | 355.00 | 350.00 | 350.00 | 17,322 |
| 2021-05-10 | 355.00 | 355.00 | 355.00 | 355.00 | 389 |
| 2021-05-07 | 350.00 | 350.00 | 350.00 | 350.00 | 46,307 |
| 2021-05-06 | 359.00 | 360.00 | 355.00 | 355.00 | 383,496 |
| 2021-05-05 | 355.00 | 355.00 | 355.00 | 355.00 | 4,821 |
| 2021-05-04 | 355.00 | 355.00 | 355.00 | 355.00 | 7,454 |
| 2021-04-30 | 359.00 | 359.00 | 359.00 | 359.00 | 103 |
| 2021-04-29 | 359.00 | 359.00 | 350.00 | 359.00 | 69,416 |
| 2021-04-28 | 340.00 | 349.50 | 340.00 | 349.50 | 5,787 |
| 2021-04-27 | 342.00 | 342.00 | 340.00 | 340.00 | 104,255 |
| 2021-04-26 | 345.00 | 345.00 | 345.00 | 345.00 | 549 |
| 2021-04-23 | 340.00 | 340.00 | 340.00 | 340.00 | 21,046 |
| 2021-04-22 | 345.00 | 345.00 | 345.00 | 345.00 | 8,825 |
| 2021-04-21 | 360.00 | 360.00 | 349.50 | 349.50 | 4,009 |
| 2021-04-20 | 345.00 | 360.00 | 345.00 | 360.00 | 14,813 |
| 2021-04-19 | 345.00 | 345.00 | 340.00 | 340.00 | 4,557 |
| 2021-04-16 | 341.00 | 346.00 | 341.00 | 345.00 | 2,058 |
| 2021-04-15 | 358.00 | 358.00 | 349.00 | 349.00 | 1,981 |
| 2021-04-14 | 350.00 | 358.00 | 350.00 | 350.00 | 116,452 |
| 2021-04-13 | 350.00 | 360.00 | 345.00 | 360.00 | 19,164 |
| 2021-04-12 | 340.00 | 340.00 | 340.00 | 350.00 | 403 |
| 2021-04-09 | 356.00 | 360.00 | 340.00 | 340.00 | 14,183 |
| 2021-04-08 | 355.00 | 356.00 | 355.00 | 356.00 | 10,974 |
| 2021-04-07 | 352.00 | 354.00 | 352.00 | 345.50 | 11,328 |
| 2021-04-06 | 351.00 | 352.00 | 335.00 | 335.00 | 160,392 |
| 2021-04-01 | 348.00 | 348.00 | 344.00 | 344.00 | 4,916 |
| 2021-03-31 | 343.00 | 349.00 | 336.00 | 348.00 | 82,997 |
| 2021-03-30 | 343.00 | 360.00 | 342.00 | 342.00 | 2,240 |
| 2021-03-29 | 353.00 | 353.00 | 352.50 | 352.50 | 43,280 |
| 2021-03-26 | 350.00 | 360.00 | 350.00 | 353.00 | 15,519 |
| 2021-03-25 | 344.00 | 345.00 | 332.00 | 345.00 | 932,016 |
| 2021-03-24 | 330.00 | 339.00 | 328.00 | 332.00 | 9,886 |
| 2021-03-23 | 326.00 | 332.00 | 326.00 | 330.00 | 14,924 |
| 2021-03-22 | 344.00 | 344.00 | 325.00 | 328.00 | 90,962 |
| 2021-03-19 | 330.00 | 337.00 | 320.00 | 337.00 | 29,637 |
| 2021-03-18 | 330.00 | 349.00 | 330.00 | 339.50 | 25,643 |
| 2021-03-17 | 339.00 | 340.00 | 332.00 | 336.00 | 443,399 |
| 2021-03-16 | 331.00 | 336.00 | 330.00 | 336.00 | 34,408 |
| 2021-03-15 | 344.00 | 344.00 | 325.00 | 325.00 | 22,652 |
| 2021-03-12 | 328.00 | 343.00 | 328.00 | 331.00 | 32,135 |
| 2021-03-11 | 325.00 | 338.00 | 325.00 | 338.00 | 10,169 |
| 2021-03-10 | 337.00 | 337.00 | 326.00 | 331.00 | 447,261 |
| 2021-03-09 | 330.00 | 335.00 | 329.00 | 335.00 | 21,082 |
| 2021-03-08 | 320.00 | 324.00 | 320.00 | 324.00 | 8,882 |
| 2021-03-05 | 332.00 | 332.00 | 320.00 | 320.00 | 4,466 |
| 2021-03-04 | 335.00 | 335.00 | 326.00 | 326.00 | 283,857 |
| 2021-03-03 | 335.00 | 335.00 | 335.00 | 335.00 | 9,605 |
| 2021-03-02 | 330.00 | 330.00 | 330.00 | 330.00 | 67,419 |
| 2021-03-01 | 317.00 | 317.00 | 317.00 | 325.00 | 3,572 |
| 2021-02-26 | 320.00 | 324.00 | 320.00 | 324.00 | 29,804 |
| 2021-02-25 | 316.00 | 324.00 | 316.00 | 323.00 | 49,546 |
| 2021-02-24 | 330.00 | 330.00 | 321.00 | 323.00 | 32,599 |
| 2021-02-23 | 325.50 | 325.50 | 325.50 | 327.00 | 4,937 |
| 2021-02-22 | 327.00 | 330.00 | 316.00 | 325.50 | 8,443 |
| 2021-02-19 | 322.00 | 327.00 | 311.00 | 318.50 | 618,460 |
| 2021-02-18 | 325.00 | 325.00 | 310.00 | 310.00 | 49,711 |
| 2021-02-17 | 329.00 | 329.00 | 320.00 | 320.00 | 51,087 |
| 2021-02-16 | 334.00 | 334.00 | 330.00 | 333.00 | 22,577 |
| 2021-02-15 | 331.00 | 331.00 | 330.00 | 330.00 | 21,171 |
| 2021-02-12 | 331.00 | 331.00 | 330.00 | 330.00 | 21,358 |
| 2021-02-11 | 344.00 | 344.00 | 331.00 | 338.00 | 7,663 |
| 2021-02-10 | 331.00 | 339.00 | 330.00 | 330.00 | 114,624 |
| 2021-02-09 | 341.00 | 341.00 | 339.00 | 339.00 | 83,061 |
| 2021-02-08 | 338.00 | 344.00 | 334.00 | 334.00 | 47,235 |
| 2021-02-05 | 345.00 | 345.00 | 338.00 | 338.00 | 1,477 |
| 2021-02-04 | 331.00 | 349.00 | 331.00 | 345.00 | 37,998 |
| 2021-02-03 | 340.00 | 349.00 | 338.00 | 338.00 | 32,404 |
| 2021-02-02 | 330.00 | 331.00 | 327.00 | 331.00 | 454,368 |
| 2021-02-01 | 338.00 | 338.00 | 320.00 | 322.50 | 19,895 |
| 2021-01-29 | 321.00 | 339.00 | 320.00 | 339.00 | 5,920 |
| 2021-01-28 | 330.00 | 339.00 | 325.00 | 325.00 | 36,656 |
| 2021-01-27 | 336.00 | 336.00 | 330.00 | 330.00 | 6,723 |
| 2021-01-26 | 334.00 | 335.50 | 334.00 | 335.50 | 10,747 |
| 2021-01-25 | 342.00 | 342.00 | 334.00 | 334.00 | 5,203 |
| 2021-01-22 | 331.00 | 332.00 | 331.00 | 332.00 | 494 |
| 2021-01-21 | 340.00 | 350.00 | 333.00 | 333.00 | 35,334 |
| 2021-01-20 | 340.00 | 340.00 | 340.00 | 340.00 | 421,207 |
| 2021-01-19 | 332.00 | 338.00 | 325.00 | 325.00 | 18,894 |
| 2021-01-18 | 329.00 | 330.00 | 329.00 | 333.50 | 58,352 |
| 2021-01-15 | 330.00 | 330.00 | 330.00 | 330.00 | 3,358 |
| 2021-01-14 | 344.00 | 344.00 | 332.00 | 332.00 | 210,986 |
| 2021-01-13 | 320.00 | 340.00 | 320.00 | 338.00 | 184,396 |
| 2021-01-12 | 300.00 | 300.00 | 291.00 | 295.00 | 670,572 |
| 2021-01-11 | 295.00 | 300.00 | 290.00 | 290.00 | 24,504 |
| 2021-01-08 | 281.00 | 295.00 | 281.00 | 292.50 | 24,294 |
| 2021-01-07 | 287.00 | 287.00 | 276.00 | 276.00 | 7,067 |
| 2021-01-06 | 290.00 | 292.00 | 281.00 | 290.00 | 254,816 |
| 2021-01-05 | 297.00 | 297.00 | 292.00 | 292.00 | 17,856 |
| 2021-01-04 | 299.00 | 299.00 | 296.00 | 296.00 | 6,968 |
| 2020-12-31 | 299.00 | 299.00 | 299.00 | 303.00 | 1,518 |
| 2020-12-30 | 309.00 | 309.00 | 298.00 | 298.00 | 52,324 |
| 2020-12-29 | 310.00 | 317.00 | 298.00 | 305.00 | 25,824 |
| 2020-12-24 | 300.00 | 308.00 | 300.00 | 308.00 | 730 |
| 2020-12-23 | 307.00 | 307.00 | 291.00 | 294.50 | 6,595 |
| 2020-12-22 | 300.00 | 308.00 | 300.00 | 299.00 | 3,946 |
| 2020-12-21 | 294.00 | 300.00 | 294.00 | 300.00 | 183,561 |
| 2020-12-18 | 300.00 | 307.00 | 298.00 | 307.00 | 33,194 |
| 2020-12-17 | 291.00 | 291.00 | 290.50 | 290.50 | 385 |
| 2020-12-16 | 288.00 | 291.00 | 288.00 | 291.00 | 2,620 |
| 2020-12-15 | 295.00 | 295.00 | 285.00 | 285.00 | 14,675 |
| 2020-12-14 | 275.00 | 295.00 | 275.00 | 276.00 | 16,618 |
| 2020-12-11 | 293.00 | 293.00 | 275.00 | 275.00 | 28,781 |
| 2020-12-10 | 285.00 | 292.00 | 281.00 | 281.00 | 59,224 |
| 2020-12-09 | 299.00 | 299.00 | 290.00 | 290.00 | 114,876 |
| 2020-12-08 | 303.00 | 303.00 | 291.00 | 291.00 | 62,352 |
| 2020-12-07 | 295.00 | 310.00 | 290.00 | 290.00 | 20,835 |
| 2020-12-04 | 288.00 | 295.00 | 288.00 | 290.00 | 18,564 |
| 2020-12-03 | 281.00 | 286.00 | 281.00 | 285.00 | 24,743 |
| 2020-12-02 | 278.00 | 288.00 | 278.00 | 280.00 | 90,008 |
| 2020-12-01 | 280.00 | 282.00 | 275.00 | 275.00 | 7,871 |
| 2020-11-30 | 283.00 | 283.00 | 276.00 | 280.00 | 11,468 |
| 2020-11-27 | 278.00 | 283.00 | 270.00 | 280.00 | 28,246 |
| 2020-11-26 | 285.00 | 285.50 | 285.00 | 285.50 | 2,612 |
| 2020-11-25 | 276.00 | 289.00 | 276.00 | 285.00 | 567,400 |
| 2020-11-24 | 282.00 | 282.00 | 275.00 | 275.00 | 166,811 |
| 2020-11-23 | 290.00 | 290.00 | 290.00 | 290.00 | 29,192 |
| 2020-11-20 | 288.00 | 290.00 | 283.00 | 286.50 | 10,511 |
| 2020-11-19 | 284.00 | 289.00 | 275.00 | 275.00 | 7,001 |
| 2020-11-18 | 289.00 | 290.00 | 276.00 | 279.00 | 4,409 |
| 2020-11-17 | 278.00 | 290.00 | 271.00 | 290.00 | 20,976 |
| 2020-11-16 | 270.00 | 272.00 | 268.00 | 271.00 | 37,467 |
| 2020-11-13 | 270.00 | 270.00 | 270.00 | 272.50 | 36,422 |
| 2020-11-12 | 268.00 | 268.00 | 264.00 | 264.00 | 28,196 |
| 2020-11-11 | 271.00 | 271.00 | 265.00 | 268.50 | 28,871 |
| 2020-11-10 | 267.00 | 280.00 | 267.00 | 280.00 | 10,724 |
| 2020-11-09 | 254.00 | 264.00 | 252.00 | 263.00 | 29,334 |
| 2020-11-06 | 256.00 | 263.00 | 252.00 | 258.00 | 336,095 |
| 2020-11-05 | 258.00 | 274.00 | 258.00 | 274.00 | 12,849 |
| 2020-11-04 | 256.00 | 256.00 | 256.00 | 259.50 | 28,259 |
| 2020-11-03 | 260.00 | 262.00 | 260.00 | 261.00 | 6,722 |
| 2020-11-02 | 260.00 | 261.00 | 260.00 | 260.00 | 13,168 |
| 2020-10-30 | 273.00 | 273.00 | 273.00 | 273.00 | 1,137 |
| 2020-10-29 | 255.00 | 263.50 | 255.00 | 263.50 | 8,029 |
| 2020-10-28 | 260.00 | 260.00 | 255.00 | 255.00 | 10,220 |
| 2020-10-27 | 268.00 | 268.00 | 260.00 | 260.00 | 10,905 |
| 2020-10-26 | 272.00 | 272.00 | 272.00 | 272.00 | 5,815 |
| 2020-10-23 | 273.00 | 273.00 | 260.00 | 260.00 | 4,596 |
| 2020-10-22 | 273.00 | 273.00 | 273.00 | 273.00 | 1,378 |
| 2020-10-21 | 271.00 | 271.00 | 270.00 | 270.00 | 10,427 |
| 2020-10-20 | 280.00 | 280.00 | 266.00 | 266.00 | 25,425 |
| 2020-10-16 | 280.00 | 280.00 | 280.00 | 273.00 | 8,484 |
| 2020-10-15 | 280.00 | 280.00 | 266.00 | 266.00 | 32,714 |
| 2020-10-14 | 274.00 | 280.00 | 268.00 | 264.50 | 5,270 |
| 2020-10-13 | 272.00 | 278.00 | 272.00 | 269.50 | 13,504 |
| 2020-10-12 | 284.00 | 285.00 | 263.00 | 261.00 | 27,371 |
| 2020-10-09 | 270.00 | 284.00 | 270.00 | 272.00 | 33,352 |
| 2020-10-08 | 274.00 | 285.00 | 274.00 | 281.50 | 36,018 |
| 2020-10-07 | 281.00 | 281.00 | 268.00 | 271.00 | 70,909 |
| 2020-10-06 | 275.00 | 292.00 | 275.00 | 292.00 | 36,777 |
| 2020-10-05 | 256.00 | 283.00 | 255.00 | 283.00 | 54,435 |
| 2020-10-02 | 258.00 | 260.00 | 258.00 | 260.00 | 1,633,927 |
| 2020-10-01 | 250.00 | 250.00 | 250.00 | 247.50 | 18,348 |
| 2020-09-30 | 253.00 | 253.00 | 252.00 | 254.00 | 21,405 |
| 2020-09-29 | 236.00 | 260.00 | 236.00 | 260.00 | 18,822 |
| 2020-09-28 | 251.00 | 255.00 | 244.00 | 255.00 | 5,822 |
| 2020-09-25 | 252.00 | 252.00 | 238.00 | 239.50 | 35,214 |
| 2020-09-24 | 241.00 | 248.00 | 240.00 | 240.00 | 1,194 |
| 2020-09-23 | 255.00 | 255.00 | 255.00 | 255.00 | 9 |
| 2020-09-22 | 249.00 | 255.00 | 248.00 | 255.00 | 6,877 |
| 2020-09-21 | 254.00 | 255.00 | 241.00 | 255.00 | 1,635 |
| 2020-09-18 | 251.00 | 251.00 | 244.00 | 244.00 | 47,678 |
| 2020-09-17 | 251.00 | 260.00 | 251.00 | 260.00 | 21 |
| 2020-09-16 | 260.00 | 260.00 | 260.00 | 260.00 | 815 |
| 2020-09-15 | 251.00 | 260.00 | 251.00 | 260.00 | 2,058 |
| 2020-09-14 | 241.00 | 260.00 | 241.00 | 260.00 | 2,702 |
| 2020-09-11 | 245.00 | 255.00 | 241.00 | 247.50 | 95,483 |
| 2020-09-10 | 260.00 | 260.00 | 251.00 | 256.50 | 215 |
| 2020-09-09 | 251.00 | 260.00 | 251.00 | 256.50 | 15,430 |
| 2020-09-08 | 251.00 | 257.00 | 250.00 | 254.50 | 27,240 |
| 2020-09-07 | 251.00 | 260.00 | 249.00 | 255.00 | 29,882 |
| 2020-09-04 | 251.00 | 255.00 | 250.00 | 252.00 | 26,325 |
| 2020-09-03 | 240.00 | 259.00 | 237.00 | 251.50 | 572,421 |
| 2020-09-02 | 233.00 | 234.00 | 217.00 | 225.00 | 75,373 |
| 2020-09-01 | 215.00 | 234.00 | 215.00 | 225.00 | 31,604 |
| 2020-08-28 | 224.00 | 229.00 | 212.00 | 218.50 | 15,366 |
| 2020-08-27 | 218.00 | 229.00 | 213.00 | 213.00 | 15,944 |
| 2020-08-26 | 220.00 | 229.00 | 218.00 | 221.00 | 15,752 |
| 2020-08-25 | 210.00 | 230.00 | 210.00 | 221.50 | 7,346 |
| 2020-08-24 | 218.00 | 227.00 | 218.00 | 218.00 | 264 |
| 2020-08-21 | 215.00 | 215.00 | 215.00 | 221.00 | 510 |
| 2020-08-20 | 227.00 | 227.00 | 210.00 | 224.00 | 1,947 |
| 2020-08-19 | 211.00 | 215.00 | 210.00 | 216.00 | 7,148 |
| 2020-08-18 | 213.00 | 230.00 | 210.00 | 217.50 | 690 |
| 2020-08-17 | 215.00 | 215.00 | 211.00 | 223.00 | 1,376 |
| 2020-08-14 | 212.00 | 212.00 | 210.00 | 220.50 | 1,734 |
| 2020-08-13 | 210.00 | 215.00 | 210.00 | 214.50 | 5,572 |
| 2020-08-12 | 215.00 | 220.00 | 210.00 | 217.50 | 59,241 |
| 2020-08-11 | 215.00 | 222.50 | 215.00 | 222.50 | 613 |
| 2020-08-10 | 225.00 | 225.00 | 215.00 | 220.50 | 2,576 |
| 2020-08-07 | 222.00 | 222.00 | 222.00 | 223.00 | 2,072 |
| 2020-08-06 | 225.00 | 225.00 | 215.00 | 221.50 | 2,794 |
| 2020-08-05 | 229.00 | 230.00 | 229.00 | 222.50 | 13,012 |
| 2020-08-04 | 218.00 | 229.00 | 218.00 | 221.50 | 36,227 |
| 2020-08-03 | 215.00 | 218.00 | 215.00 | 220.00 | 1,808 |
| 2020-07-31 | 229.00 | 230.00 | 229.00 | 223.50 | 71 |
| 2020-07-30 | 228.00 | 229.00 | 228.00 | 222.50 | 2,187 |
| 2020-07-29 | 229.00 | 230.00 | 229.00 | 222.50 | 289 |
| 2020-07-28 | 227.00 | 227.00 | 215.00 | 228.00 | 3,148 |
| 2020-07-27 | 218.00 | 218.00 | 216.00 | 223.00 | 12,989 |
| 2020-07-24 | 218.00 | 220.00 | 218.00 | 225.00 | 336 |
| 2020-07-23 | 217.00 | 226.50 | 217.00 | 226.50 | 0 |
| 2020-07-22 | 228.00 | 228.00 | 217.00 | 224.00 | 6,498 |
| 2020-07-21 | 228.00 | 228.00 | 219.00 | 224.50 | 9,058 |
| 2020-07-20 | 229.00 | 229.00 | 228.00 | 228.00 | 8,332 |
| 2020-07-17 | 234.00 | 234.00 | 234.00 | 228.00 | 187 |
| 2020-07-16 | 233.00 | 234.00 | 233.00 | 228.50 | 8,263 |
| 2020-07-15 | 221.00 | 235.00 | 220.00 | 227.50 | 6,097 |
| 2020-07-14 | 230.00 | 234.00 | 220.00 | 227.50 | 22,426 |
| 2020-07-13 | 234.00 | 234.00 | 219.00 | 226.50 | 38,906 |
| 2020-07-10 | 217.00 | 220.00 | 217.00 | 227.50 | 11,934 |
| 2020-07-09 | 220.00 | 220.00 | 215.00 | 227.00 | 8,641 |
| 2020-07-08 | 239.00 | 239.00 | 220.00 | 228.00 | 9,748 |
| 2020-07-07 | 221.00 | 221.00 | 220.00 | 228.50 | 47,148 |
| 2020-07-06 | 229.00 | 229.00 | 220.00 | 224.50 | 17,087 |
| 2020-07-03 | 237.00 | 237.00 | 223.00 | 229.50 | 12,445 |
| 2020-07-02 | 240.00 | 240.00 | 222.00 | 228.50 | 8,016 |
| 2020-07-01 | 242.00 | 242.00 | 230.00 | 235.00 | 2,872 |
| 2020-06-30 | 239.00 | 239.00 | 239.00 | 239.00 | 285 |
| 2020-06-29 | 235.00 | 242.00 | 235.00 | 238.00 | 8,418 |
| 2020-06-26 | 244.00 | 244.00 | 244.00 | 235.00 | 141 |
| 2020-06-25 | 225.00 | 242.00 | 225.00 | 232.50 | 81 |
| 2020-06-24 | 231.00 | 242.00 | 230.00 | 238.50 | 9,328 |
| 2020-06-23 | 226.00 | 242.00 | 226.00 | 238.50 | 217,640 |
| 2020-06-22 | 243.00 | 243.00 | 225.00 | 237.00 | 21,131 |
| 2020-06-19 | 242.00 | 244.00 | 236.00 | 236.00 | 22,698 |
| 2020-06-18 | 242.00 | 242.00 | 230.00 | 236.50 | 17,887 |
| 2020-06-17 | 238.00 | 248.00 | 225.00 | 249.00 | 33,908 |
| 2020-06-16 | 259.00 | 259.00 | 241.00 | 249.50 | 13,352 |
| 2020-06-15 | 241.00 | 257.00 | 241.00 | 249.50 | 1,109 |
| 2020-06-12 | 240.00 | 240.00 | 240.00 | 251.00 | 7,138 |
| 2020-06-11 | 243.00 | 259.00 | 238.00 | 252.50 | 8,463 |
| 2020-06-10 | 243.00 | 260.00 | 243.00 | 249.50 | 10,656 |
| 2020-06-09 | 255.00 | 257.00 | 248.00 | 245.00 | 117,036 |
| 2020-06-08 | 248.00 | 248.00 | 241.00 | 246.50 | 54,058 |
| 2020-06-05 | 242.00 | 249.00 | 237.00 | 243.00 | 231,755 |
| 2020-06-04 | 249.00 | 249.00 | 232.00 | 239.00 | 23,250 |
| 2020-06-03 | 254.00 | 255.00 | 236.00 | 238.00 | 6,439 |
| 2020-06-02 | 254.00 | 255.00 | 254.00 | 248.50 | 55,336 |
| 2020-06-01 | 239.00 | 255.00 | 239.00 | 248.50 | 6,614 |
| 2020-05-29 | 245.00 | 246.00 | 245.00 | 244.00 | 262 |
| 2020-05-28 | 241.00 | 245.00 | 234.00 | 244.00 | 28,180 |
| 2020-05-27 | 249.00 | 249.00 | 239.00 | 244.50 | 11,628 |
| 2020-05-26 | 245.00 | 249.00 | 245.00 | 244.50 | 6,699 |
| 2020-05-22 | 250.00 | 250.00 | 237.00 | 242.50 | 1,103 |
| 2020-05-21 | 235.00 | 250.00 | 235.00 | 242.50 | 5,658 |
| 2020-05-20 | 232.00 | 232.00 | 232.00 | 240.50 | 3,899 |
| 2020-05-19 | 237.00 | 237.00 | 230.00 | 239.00 | 27,843 |
| 2020-05-18 | 249.00 | 249.00 | 235.00 | 244.00 | 1,325 |
| 2020-05-15 | 242.50 | 244.00 | 242.50 | 244.00 | 993 |
| 2020-05-14 | 248.00 | 248.00 | 233.00 | 242.50 | 4,652 |
| 2020-05-13 | 249.00 | 249.00 | 235.00 | 241.00 | 1,203 |
| 2020-05-12 | 252.00 | 252.00 | 238.00 | 244.00 | 13,315 |
| 2020-05-11 | 242.00 | 246.00 | 238.00 | 245.50 | 8,892 |
| 2020-05-07 | 242.00 | 253.00 | 242.00 | 247.00 | 8,735 |
| 2020-05-06 | 250.00 | 250.00 | 241.00 | 247.00 | 9,121 |
| 2020-05-05 | 249.00 | 252.00 | 243.00 | 247.50 | 12,887 |
| 2020-05-04 | 238.00 | 248.00 | 235.00 | 242.00 | 122 |
| 2020-05-01 | 250.00 | 251.00 | 237.00 | 243.00 | 25,949 |
| 2020-04-30 | 255.00 | 255.00 | 227.00 | 252.50 | 36,038 |
| 2020-04-29 | 254.00 | 254.00 | 244.00 | 252.50 | 6,143 |
| 2020-04-28 | 250.00 | 255.00 | 241.00 | 249.00 | 19,136 |
| 2020-04-27 | 242.00 | 253.00 | 241.00 | 249.00 | 11,570 |
| 2020-04-24 | 259.00 | 259.00 | 240.00 | 236.00 | 45,587 |
| 2020-04-23 | 260.00 | 260.00 | 259.00 | 252.50 | 83,650 |
| 2020-04-22 | 259.00 | 259.00 | 251.00 | 253.00 | 7 |
| 2020-04-21 | 263.00 | 263.00 | 246.00 | 253.00 | 10,017 |
| 2020-04-20 | 268.00 | 268.00 | 257.00 | 247.50 | 91,263 |
| 2020-04-17 | 265.00 | 266.00 | 264.00 | 259.00 | 34,313 |
| 2020-04-16 | 266.00 | 266.00 | 249.00 | 256.50 | 15,036 |
| 2020-04-15 | 277.00 | 277.00 | 245.00 | 260.00 | 17,731 |
| 2020-04-14 | 275.00 | 275.00 | 270.00 | 276.50 | 17,517 |
| 2020-04-09 | 284.00 | 288.00 | 284.00 | 276.50 | 14,189 |
| 2020-04-08 | 287.00 | 295.00 | 287.00 | 278.00 | 16,084 |
| 2020-04-07 | 297.00 | 297.00 | 280.00 | 287.50 | 21,273 |
| 2020-04-06 | 296.00 | 296.00 | 290.00 | 317.50 | 26,212 |
| 2020-04-03 | 323.00 | 323.00 | 323.00 | 324.00 | 160 |
| 2020-04-03 | 323.00 | 323.00 | 297.00 | 317.50 | 9,333 |
| 2020-04-02 | 319.00 | 350.00 | 319.00 | 324.00 | 4,234 |
| 2020-04-02 | 319.00 | 350.00 | 319.00 | 306.00 | 181 |
| 2020-04-01 | 316.00 | 317.00 | 316.00 | 317.00 | 1,023 |
| 2020-04-01 | 316.00 | 316.00 | 316.00 | 304.50 | 173 |
| 2020-03-31 | 299.00 | 315.00 | 299.00 | 290.00 | 2,221 |
| 2020-03-30 | 294.00 | 295.00 | 294.00 | 285.00 | 5,068 |
| 2020-03-27 | 280.00 | 280.00 | 279.00 | 272.50 | 1,489 |
| 2020-03-26 | 259.00 | 269.00 | 259.00 | 265.00 | 13,706 |
| 2020-03-25 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2020-03-24 | 251.00 | 251.00 | 251.00 | 260.00 | 5,520 |
| 2020-03-23 | 275.00 | 275.00 | 266.50 | 266.50 | 0 |
| 2020-03-20 | 280.00 | 280.00 | 278.00 | 273.50 | 1,506 |
| 2020-03-19 | 251.00 | 251.00 | 240.00 | 252.50 | 9,406 |
| 2020-03-18 | 277.00 | 278.00 | 277.00 | 284.00 | 7,420 |
| 2020-03-17 | 295.00 | 295.00 | 278.00 | 309.00 | 293,891 |
| 2020-03-16 | 360.00 | 360.00 | 306.00 | 361.00 | 48,906 |
| 2020-03-13 | 373.00 | 374.00 | 373.00 | 362.00 | 2,154 |
| 2020-03-12 | 370.00 | 371.00 | 370.00 | 371.00 | 1,000 |
| 2020-03-11 | 369.00 | 374.00 | 369.00 | 367.00 | 11,238 |
| 2020-03-10 | 350.00 | 370.00 | 350.00 | 337.50 | 34,743 |
| 2020-03-09 | 366.00 | 366.00 | 329.00 | 337.50 | 16,256 |
| 2020-03-06 | 394.00 | 394.00 | 360.00 | 365.00 | 43,587 |
| 2020-03-05 | 406.00 | 406.00 | 405.00 | 415.50 | 59,222 |
| 2020-03-04 | 416.00 | 416.00 | 416.00 | 415.00 | 24,055 |
| 2020-03-03 | 416.00 | 419.00 | 411.00 | 424.00 | 9,228 |
| 2020-03-02 | 421.00 | 426.00 | 420.00 | 425.00 | 3,922 |
| 2020-02-28 | 431.00 | 431.00 | 421.00 | 443.00 | 56,337 |
| 2020-02-27 | 441.00 | 447.00 | 441.00 | 445.00 | 6,824 |
| 2020-02-26 | 449.00 | 450.00 | 449.00 | 446.00 | 43,473 |
| 2020-02-25 | 447.00 | 450.00 | 447.00 | 444.50 | 1,235 |
| 2020-02-24 | 441.00 | 441.00 | 441.00 | 445.00 | 12,023 |
| 2020-02-21 | 448.00 | 450.00 | 447.00 | 445.00 | 50,791 |
| 2020-02-20 | 438.00 | 447.00 | 438.00 | 441.00 | 977 |
| 2020-02-19 | 445.00 | 449.00 | 435.00 | 442.00 | 1,920 |
| 2020-02-18 | 445.00 | 445.00 | 436.00 | 439.50 | 119,846 |
| 2020-02-17 | 439.00 | 445.00 | 439.00 | 440.00 | 5,371 |
| 2020-02-14 | 436.00 | 440.00 | 436.00 | 437.50 | 12,375 |
| 2020-02-13 | 435.00 | 435.00 | 435.00 | 436.50 | 4,652 |
| 2020-02-12 | 439.00 | 440.00 | 439.00 | 437.00 | 55 |
| 2020-02-11 | 440.00 | 440.00 | 435.00 | 437.50 | 4,222 |
| 2020-02-10 | 435.00 | 439.00 | 430.00 | 437.50 | 7,384 |
| 2020-02-07 | 436.00 | 440.00 | 435.00 | 437.50 | 4,630 |
| 2020-02-06 | 440.00 | 440.00 | 433.00 | 436.00 | 20,689 |
| 2020-02-05 | 437.00 | 438.00 | 437.00 | 432.00 | 20,550 |
| 2020-02-04 | 425.00 | 435.00 | 425.00 | 431.50 | 4,601 |
| 2020-01-31 | 416.00 | 421.00 | 415.00 | 418.50 | 12,065 |
| 2020-01-30 | 421.00 | 422.00 | 415.00 | 418.50 | 14,846 |
| 2020-01-29 | 413.00 | 421.00 | 413.00 | 417.50 | 19,246 |
| 2020-01-28 | 421.00 | 421.00 | 421.00 | 417.00 | 33,328 |
| 2020-01-27 | 420.00 | 421.00 | 411.00 | 416.00 | 43,824 |
| 2020-01-24 | 419.00 | 420.00 | 414.00 | 417.00 | 10,474 |
| 2020-01-23 | 437.00 | 437.00 | 410.00 | 415.00 | 125,158 |
| 2020-01-22 | 437.00 | 437.00 | 436.00 | 441.50 | 1,555 |
| 2020-01-21 | 445.00 | 445.00 | 440.00 | 442.50 | 3,890 |
| 2020-01-20 | 454.00 | 454.00 | 445.00 | 449.50 | 7,284 |
| 2020-01-17 | 452.00 | 452.00 | 446.00 | 449.00 | 14,559 |
| 2020-01-16 | 444.00 | 455.00 | 444.00 | 451.00 | 13,293 |
| 2020-01-15 | 444.00 | 444.00 | 434.00 | 436.00 | 11,924 |
| 2020-01-14 | 433.00 | 445.00 | 433.00 | 435.00 | 15,265 |
| 2020-01-13 | 423.50 | 434.00 | 423.50 | 428.50 | 92,893 |
| 2020-01-10 | 423.00 | 430.00 | 423.00 | 427.00 | 5,477 |
| 2020-01-09 | 432.50 | 435.00 | 423.00 | 421.00 | 1,008,339 |
| 2020-01-08 | 435.00 | 435.00 | 434.00 | 432.00 | 3,976 |
| 2020-01-07 | 417.00 | 437.00 | 406.00 | 423.00 | 16,378 |
| 2020-01-06 | 414.00 | 417.00 | 413.00 | 411.00 | 5,557 |
| 2020-01-03 | 414.00 | 417.00 | 414.00 | 415.50 | 361,333 |
| 2020-01-02 | 417.00 | 417.00 | 409.00 | 415.00 | 890 |
| 2019-12-31 | 417.00 | 417.00 | 417.00 | 413.00 | 1,732 |
| 2019-12-30 | 413.00 | 413.00 | 408.00 | 410.50 | 6,575 |
| 2019-12-27 | 403.00 | 418.00 | 401.00 | 413.00 | 21,251 |
| 2019-12-24 | 412.00 | 412.00 | 401.00 | 405.00 | 9,226 |
| 2019-12-23 | 395.00 | 412.00 | 393.00 | 409.00 | 47,980 |
| 2019-12-20 | 391.00 | 392.00 | 380.00 | 389.00 | 16,398 |
| 2019-12-19 | 384.00 | 392.00 | 384.00 | 387.50 | 11,517 |
| 2019-12-18 | 392.00 | 392.00 | 392.00 | 388.50 | 555 |
| 2019-12-17 | 385.00 | 392.00 | 383.00 | 386.00 | 56,820 |
| 2019-12-16 | 380.00 | 385.00 | 380.00 | 378.50 | 49,339 |
| 2019-12-13 | 369.00 | 377.00 | 369.00 | 377.50 | 5,858 |
| 2019-12-12 | 363.00 | 369.00 | 363.00 | 367.00 | 267,787 |
| 2019-12-11 | 368.00 | 370.00 | 362.00 | 366.00 | 460,680 |
| 2019-12-10 | 365.00 | 365.00 | 358.00 | 360.50 | 12,458 |
| 2019-12-09 | 376.00 | 376.00 | 365.00 | 370.50 | 22,668 |
| 2019-12-06 | 365.00 | 375.00 | 365.00 | 368.50 | 10,511 |
| 2019-12-05 | 375.00 | 382.00 | 371.00 | 381.00 | 988,086 |
| 2019-12-04 | 385.00 | 385.00 | 377.00 | 381.00 | 15,642 |
| 2019-12-03 | 394.00 | 394.00 | 393.50 | 393.50 | 789 |
| 2019-12-02 | 400.00 | 400.00 | 400.00 | 394.00 | 14,339 |
| 2019-11-29 | 394.00 | 394.00 | 394.00 | 390.00 | 2,627 |
| 2019-11-28 | 392.00 | 393.00 | 392.00 | 389.50 | 2,421 |
| 2019-11-27 | 393.00 | 393.00 | 388.00 | 388.00 | 2,017 |
| 2019-11-26 | 392.00 | 393.00 | 392.00 | 390.50 | 1,684 |
| 2019-11-25 | 396.00 | 396.00 | 396.00 | 390.50 | 925 |
| 2019-11-22 | 387.00 | 392.50 | 387.00 | 392.50 | 5,677 |
| 2019-11-21 | 388.00 | 388.00 | 385.00 | 388.00 | 11,842 |
| 2019-11-20 | 391.00 | 391.00 | 388.00 | 389.00 | 13,191 |
| 2019-11-19 | 397.00 | 397.00 | 389.00 | 391.00 | 14,766 |
| 2019-11-18 | 388.00 | 400.00 | 388.00 | 397.50 | 459 |
| 2019-11-15 | 389.00 | 400.00 | 389.00 | 394.00 | 680 |
| 2019-11-14 | 388.00 | 388.00 | 388.00 | 394.00 | 1,651 |
| 2019-11-13 | 389.00 | 397.00 | 389.00 | 394.00 | 2,679 |
| 2019-11-12 | 389.00 | 400.00 | 388.00 | 394.00 | 9,333 |
| 2019-11-11 | 390.00 | 400.00 | 388.00 | 394.00 | 199 |
| 2019-11-08 | 400.00 | 401.00 | 389.00 | 394.50 | 1,913 |
| 2019-11-07 | 389.00 | 398.00 | 389.00 | 393.50 | 1,535 |
| 2019-11-06 | 391.00 | 400.00 | 391.00 | 395.50 | 4,520 |
| 2019-11-05 | 400.00 | 401.00 | 390.00 | 394.50 | 5,693 |
| 2019-11-04 | 400.00 | 400.00 | 400.00 | 394.00 | 747 |
| 2019-11-01 | 400.00 | 400.00 | 392.50 | 392.50 | 0 |
| 2019-10-31 | 400.00 | 400.00 | 399.00 | 392.50 | 1,301 |
| 2019-10-30 | 399.00 | 400.00 | 385.00 | 392.50 | 3,732 |
| 2019-10-29 | 394.50 | 394.50 | 394.50 | 394.50 | 0 |
| 2019-10-28 | 390.00 | 400.00 | 390.00 | 394.50 | 2,041 |
| 2019-10-25 | 395.00 | 400.00 | 395.00 | 393.50 | 5,302 |
| 2019-10-24 | 393.00 | 393.00 | 393.00 | 391.00 | 141,037 |
| 2019-10-23 | 392.00 | 392.00 | 392.00 | 394.50 | 223 |
| 2019-10-22 | 388.00 | 397.00 | 388.00 | 391.50 | 3,821 |
| 2019-10-21 | 393.00 | 398.00 | 389.00 | 391.50 | 4,357 |
| 2019-10-18 | 388.00 | 389.50 | 388.00 | 389.50 | 98,669 |
| 2019-10-17 | 374.00 | 388.00 | 374.00 | 385.00 | 65,868 |
| 2019-10-16 | 374.00 | 374.00 | 374.00 | 372.50 | 43 |
| 2019-10-15 | 374.00 | 374.00 | 368.00 | 371.50 | 824 |
| 2019-10-14 | 368.00 | 375.00 | 368.00 | 371.50 | 855 |
| 2019-10-11 | 365.00 | 368.00 | 365.00 | 370.00 | 127,881 |
| 2019-10-10 | 373.00 | 373.00 | 369.00 | 369.00 | 27,000 |
| 2019-10-09 | 366.00 | 375.00 | 365.00 | 369.00 | 3,170 |
| 2019-10-08 | 374.00 | 375.00 | 365.00 | 370.00 | 11,663 |
| 2019-10-07 | 365.00 | 365.00 | 365.00 | 373.00 | 127 |
| 2019-10-04 | 379.00 | 379.00 | 379.00 | 373.00 | 18 |
| 2019-10-03 | 371.00 | 380.00 | 371.00 | 375.00 | 2,710 |
| 2019-10-02 | 385.00 | 385.00 | 371.00 | 372.50 | 226 |
| 2019-10-01 | 371.00 | 371.00 | 371.00 | 377.50 | 9,211 |
| 2019-09-30 | 386.00 | 386.00 | 371.00 | 377.50 | 2,756 |
| 2019-09-27 | 384.00 | 386.00 | 375.00 | 380.50 | 325 |
| 2019-09-26 | 374.00 | 384.00 | 370.00 | 377.00 | 10,409 |
| 2019-09-25 | 380.00 | 380.00 | 372.50 | 372.50 | 101,511 |
| 2019-09-24 | 365.00 | 380.00 | 365.00 | 372.50 | 955 |
| 2019-09-23 | 365.00 | 380.00 | 365.00 | 378.00 | 12,698 |
| 2019-09-20 | 361.00 | 380.00 | 346.00 | 372.50 | 35,064 |
| 2019-09-19 | 346.00 | 346.00 | 345.00 | 353.50 | 1,456 |
| 2019-09-18 | 362.00 | 362.00 | 362.00 | 353.50 | 513 |
| 2019-09-17 | 347.00 | 362.00 | 347.00 | 353.50 | 7,911 |
| 2019-09-16 | 351.00 | 352.00 | 348.00 | 351.50 | 13,571 |
| 2019-09-13 | 361.00 | 361.00 | 345.00 | 355.00 | 11,099 |
| 2019-09-12 | 349.00 | 349.00 | 349.00 | 355.50 | 186,837 |
| 2019-09-11 | 349.00 | 349.00 | 345.00 | 353.00 | 4,695 |
| 2019-09-10 | 346.00 | 346.00 | 345.00 | 353.50 | 91,190 |
| 2019-09-09 | 348.00 | 358.00 | 345.00 | 351.50 | 109,576 |
| 2019-09-06 | 345.00 | 362.00 | 345.00 | 357.50 | 67,785 |
| 2019-09-05 | 350.00 | 362.00 | 350.00 | 356.50 | 7,118 |
| 2019-09-04 | 348.00 | 348.00 | 345.00 | 355.00 | 2,492 |
| 2019-09-03 | 355.00 | 372.00 | 349.00 | 364.00 | 22,995 |
| 2019-08-30 | 363.00 | 363.00 | 356.00 | 372.50 | 7,975 |
| 2019-08-29 | 360.00 | 360.00 | 360.00 | 377.00 | 198,960 |
| 2019-08-28 | 360.00 | 371.00 | 360.00 | 377.00 | 4,523 |
| 2019-08-27 | 384.00 | 384.00 | 374.00 | 378.50 | 878 |
| 2019-08-23 | 379.00 | 379.00 | 360.00 | 369.00 | 261,010 |
| 2019-08-22 | 363.00 | 375.00 | 363.00 | 369.00 | 2,147 |
| 2019-08-21 | 375.00 | 377.00 | 363.00 | 363.50 | 5,733 |
| 2019-08-20 | 370.00 | 370.00 | 360.00 | 375.00 | 674 |
| 2019-08-19 | 384.00 | 384.00 | 384.00 | 367.50 | 966 |
| 2019-08-16 | 362.00 | 378.00 | 360.00 | 372.00 | 1,039 |
| 2019-08-15 | 361.00 | 384.00 | 360.00 | 370.50 | 8,497 |
| 2019-08-14 | 376.00 | 376.00 | 360.00 | 368.00 | 14,361 |
| 2019-08-13 | 380.00 | 380.00 | 362.00 | 365.50 | 3,654 |
| 2019-08-12 | 370.00 | 375.00 | 370.00 | 374.50 | 169,812 |
| 2019-08-09 | 380.00 | 380.00 | 379.00 | 375.50 | 12,116 |
| 2019-08-08 | 360.00 | 363.00 | 360.00 | 370.50 | 1,318 |
| 2019-08-07 | 373.00 | 379.00 | 372.00 | 375.50 | 1,381 |
| 2019-08-06 | 371.00 | 373.00 | 370.00 | 374.50 | 1,689 |
| 2019-08-05 | 370.00 | 370.00 | 370.00 | 374.00 | 8,016 |
| 2019-08-02 | 370.00 | 373.00 | 370.00 | 376.50 | 3,092 |
| 2019-08-01 | 370.00 | 372.00 | 370.00 | 374.50 | 3,627 |
| 2019-07-31 | 370.00 | 371.00 | 370.00 | 374.00 | 2,204 |
| 2019-07-30 | 380.00 | 380.00 | 368.00 | 376.50 | 165,827 |
| 2019-07-29 | 368.00 | 380.00 | 368.00 | 377.00 | 678 |
| 2019-07-26 | 364.00 | 375.00 | 364.00 | 377.00 | 118,559 |
| 2019-07-25 | 364.00 | 364.00 | 352.00 | 357.00 | 3,925 |
| 2019-07-24 | 364.00 | 364.00 | 357.00 | 358.50 | 19,916 |
| 2019-07-23 | 364.00 | 364.00 | 363.00 | 359.50 | 271,341 |
| 2019-07-22 | 354.00 | 360.00 | 344.00 | 357.00 | 55,747 |
| 2019-07-19 | 358.00 | 358.00 | 344.00 | 351.50 | 36,564 |
| 2019-07-18 | 343.00 | 358.00 | 340.00 | 341.50 | 21,477 |
| 2019-07-17 | 355.00 | 359.00 | 346.00 | 357.50 | 563,129 |
| 2019-07-16 | 359.00 | 359.00 | 359.00 | 354.50 | 1,317 |
| 2019-07-15 | 352.00 | 357.00 | 350.00 | 350.50 | 16,103 |
| 2019-07-12 | 349.00 | 359.00 | 349.00 | 353.50 | 631 |
| 2019-07-11 | 361.00 | 362.00 | 348.00 | 353.00 | 3,454 |
| 2019-07-10 | 351.00 | 362.00 | 349.00 | 352.00 | 3,202 |
| 2019-07-09 | 355.00 | 355.00 | 355.00 | 352.50 | 15,057 |
| 2019-07-08 | 358.00 | 362.00 | 358.00 | 357.50 | 348,509 |
| 2019-07-05 | 358.00 | 358.00 | 349.00 | 353.50 | 5,335 |
| 2019-07-04 | 358.00 | 358.00 | 349.00 | 355.00 | 1,012 |
| 2019-07-03 | 355.00 | 358.00 | 355.00 | 353.00 | 389,324 |
| 2019-07-02 | 355.00 | 358.00 | 355.00 | 354.50 | 1,101 |
| 2019-06-28 | 357.00 | 357.00 | 347.00 | 351.50 | 15,436 |
| 2019-06-27 | 354.00 | 358.00 | 350.00 | 348.00 | 2,230,471 |
| 2019-06-26 | 353.00 | 353.00 | 353.00 | 350.50 | 4,347 |
| 2019-06-25 | 354.00 | 354.00 | 349.00 | 352.00 | 2,904 |
| 2019-06-24 | 350.00 | 354.00 | 350.00 | 352.00 | 1,955 |
| 2019-06-21 | 350.00 | 352.00 | 336.00 | 361.00 | 35,856 |
| 2019-06-20 | 351.00 | 352.00 | 351.00 | 361.00 | 151,255 |
| 2019-06-19 | 365.50 | 365.50 | 360.50 | 360.50 | 0 |
| 2019-06-18 | 369.00 | 370.00 | 369.00 | 365.50 | 454 |
| 2019-06-17 | 369.00 | 369.00 | 369.00 | 364.50 | 329 |
| 2019-06-14 | 370.00 | 370.00 | 361.00 | 364.00 | 4,410 |
| 2019-06-13 | 370.00 | 370.00 | 361.00 | 366.50 | 1,662 |
| 2019-06-12 | 351.00 | 363.00 | 351.00 | 364.00 | 34,330 |
| 2019-06-11 | 364.00 | 364.00 | 360.50 | 360.50 | 176 |
| 2019-06-10 | 368.00 | 368.00 | 364.00 | 362.00 | 1,060 |
| 2019-06-07 | 364.00 | 364.00 | 363.00 | 362.00 | 472 |
| 2019-06-06 | 364.00 | 365.00 | 357.00 | 361.00 | 7,630 |
| 2019-06-05 | 364.00 | 364.00 | 364.00 | 354.50 | 553 |
| 2019-06-04 | 355.00 | 355.00 | 355.00 | 355.00 | 6,256 |
| 2019-06-03 | 355.00 | 355.00 | 355.00 | 360.50 | 6,147 |
| 2019-05-31 | 370.00 | 371.00 | 362.00 | 369.50 | 22,236 |
| 2019-05-30 | 355.00 | 369.50 | 355.00 | 369.50 | 336 |
| 2019-05-29 | 379.00 | 379.00 | 355.00 | 364.00 | 15,153 |
| 2019-05-28 | 379.00 | 379.00 | 363.00 | 371.50 | 31,644 |
| 2019-05-24 | 380.00 | 380.00 | 380.00 | 371.00 | 13,470 |
| 2019-05-23 | 362.00 | 380.00 | 362.00 | 371.00 | 6,699 |
| 2019-05-22 | 365.50 | 365.50 | 365.50 | 366.50 | 135 |
| 2019-05-21 | 368.00 | 368.00 | 363.00 | 365.50 | 2,735 |
| 2019-05-20 | 368.00 | 368.00 | 368.00 | 365.50 | 1,357 |
| 2019-05-17 | 368.00 | 368.00 | 363.00 | 365.50 | 3,995 |
| 2019-05-16 | 372.50 | 372.50 | 371.50 | 371.50 | 1,771 |
| 2019-05-15 | 373.00 | 373.00 | 372.50 | 372.50 | 400,000 |
| 2019-05-14 | 360.00 | 380.00 | 360.00 | 372.50 | 8,655 |
| 2019-05-13 | 364.00 | 364.00 | 364.00 | 372.50 | 468 |
| 2019-05-10 | 365.00 | 365.00 | 365.00 | 370.00 | 2,048,129 |
| 2019-05-09 | 375.00 | 375.00 | 371.50 | 371.50 | 6,642 |
| 2019-05-08 | 375.00 | 375.00 | 375.00 | 374.00 | 23 |
| 2019-05-07 | 374.00 | 374.00 | 374.00 | 371.00 | 5,328 |
| 2019-05-03 | 370.00 | 370.00 | 367.00 | 371.00 | 34,832 |
| 2019-05-02 | 368.00 | 368.00 | 368.00 | 369.00 | 30,588 |
| 2019-05-01 | 366.00 | 366.00 | 366.00 | 370.00 | 13,690 |
| 2019-04-30 | 364.00 | 375.00 | 364.00 | 366.50 | 133,401 |
| 2019-04-29 | 374.00 | 374.00 | 374.00 | 369.50 | 101,010 |
| 2019-04-26 | 360.00 | 370.00 | 360.00 | 372.50 | 21,047 |
| 2019-04-25 | 375.00 | 375.00 | 374.00 | 370.00 | 500 |