Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-16 | 525.00 | 525.00 | 517.50 | 517.50 | 1,842 |
| 2024-05-15 | 517.50 | 525.00 | 525.00 | 525.00 | 5,565 |
| 2024-05-14 | 517.50 | 517.50 | 510.00 | 517.50 | 11,378 |
| 2024-05-13 | 517.50 | 517.50 | 517.50 | 517.50 | 16,953 |
| 2024-05-10 | 517.50 | 517.50 | 517.50 | 517.50 | 30,131 |
| 2024-05-09 | 517.50 | 517.50 | 517.50 | 517.50 | 9,475 |
| 2024-05-08 | 517.50 | 517.50 | 517.50 | 517.50 | 7,100 |
| 2024-05-07 | 517.50 | 517.50 | 517.50 | 517.50 | 21,052 |
| 2024-05-06 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2024-05-03 | 517.50 | 510.00 | 510.00 | 510.00 | 6,811 |
| 2024-05-02 | 517.50 | 525.00 | 525.00 | 517.50 | 12,505 |
| 2024-05-01 | 517.50 | 520.00 | 517.50 | 517.50 | 13,765 |
| 2024-04-30 | 517.50 | 517.50 | 517.50 | 517.50 | 2,947 |
| 2024-04-29 | 505.00 | 517.50 | 505.00 | 517.50 | 29,054 |
| 2024-04-26 | 503.00 | 510.00 | 503.00 | 505.00 | 9,016 |
| 2024-04-25 | 498.50 | 503.00 | 498.50 | 503.00 | 31,918 |
| 2024-04-24 | 498.50 | 498.50 | 498.50 | 498.50 | 45,950 |
| 2024-04-23 | 498.50 | 498.50 | 498.50 | 498.50 | 25,000 |
| 2024-04-22 | 494.00 | 498.50 | 494.00 | 498.50 | 16,092 |
| 2024-04-19 | 502.50 | 502.50 | 494.00 | 494.00 | 11,908 |
| 2024-04-18 | 502.50 | 502.50 | 502.50 | 502.50 | 4,450 |
| 2024-04-17 | 502.50 | 505.00 | 502.50 | 502.50 | 5,179 |
| 2024-04-16 | 505.00 | 505.00 | 505.00 | 502.50 | 7,853 |
| 2024-04-15 | 502.50 | 505.00 | 502.50 | 502.50 | 21,761 |
| 2024-04-12 | 502.50 | 502.50 | 502.50 | 502.50 | 728 |
| 2024-04-11 | 502.50 | 502.50 | 490.00 | 502.50 | 3,512 |
| 2024-04-10 | 502.50 | 502.50 | 502.50 | 502.50 | 19,122 |
| 2024-04-09 | 502.50 | 502.50 | 502.50 | 502.50 | 47,830 |
| 2024-04-08 | 487.00 | 502.50 | 478.00 | 502.50 | 59,919 |
| 2024-04-05 | 487.00 | 487.00 | 487.00 | 487.00 | 2,865 |
| 2024-04-04 | 487.00 | 487.00 | 487.00 | 487.00 | 11,063 |
| 2024-04-03 | 483.00 | 486.00 | 483.00 | 486.00 | 22,785 |
| 2024-04-02 | 482.00 | 482.00 | 482.00 | 482.00 | 30,206 |
| 2024-04-01 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2024-03-29 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2024-03-28 | 482.00 | 482.00 | 482.00 | 482.00 | 10,840 |
| 2024-03-27 | 482.00 | 478.00 | 478.00 | 478.00 | 335,770 |
| 2024-03-26 | 482.00 | 482.00 | 478.00 | 482.00 | 2,125 |
| 2024-03-25 | 482.00 | 482.00 | 478.00 | 482.00 | 7,797 |
| 2024-03-22 | 482.00 | 486.00 | 482.00 | 482.00 | 4,379 |
| 2024-03-21 | 482.00 | 482.00 | 482.00 | 482.00 | 5,404 |
| 2024-03-20 | 483.00 | 483.00 | 483.00 | 483.00 | 15,033 |
| 2024-03-19 | 485.00 | 485.00 | 483.00 | 483.00 | 9,372 |
| 2024-03-18 | 485.00 | 488.00 | 485.00 | 485.00 | 18,581 |
| 2024-03-15 | 485.00 | 486.00 | 486.00 | 485.00 | 2,095 |
| 2024-03-14 | 485.00 | 485.00 | 485.00 | 485.00 | 917 |
| 2024-03-13 | 485.00 | 485.00 | 485.00 | 485.00 | 9,309 |
| 2024-03-12 | 485.00 | 485.00 | 485.00 | 485.00 | 4,911 |
| 2024-03-11 | 485.00 | 485.00 | 485.00 | 485.00 | 17,301 |
| 2024-03-08 | 485.00 | 485.00 | 485.00 | 485.00 | 1,000 |
| 2024-03-07 | 485.00 | 488.00 | 485.00 | 485.00 | 3 |
| 2024-03-06 | 485.00 | 485.00 | 485.00 | 485.00 | 1,609 |
| 2024-03-05 | 485.00 | 485.00 | 484.00 | 485.00 | 1,088 |
| 2024-03-04 | 485.00 | 485.00 | 485.00 | 485.00 | 2,180 |
| 2024-03-01 | 485.00 | 485.00 | 485.00 | 485.00 | 1,872 |
| 2024-02-29 | 485.00 | 485.00 | 485.00 | 485.00 | 2,889 |
| 2024-02-28 | 485.00 | 485.00 | 485.00 | 485.00 | 2,615 |
| 2024-02-27 | 485.00 | 485.00 | 482.00 | 485.00 | 6,703 |
| 2024-02-26 | 485.00 | 482.00 | 482.00 | 482.00 | 3,549 |
| 2024-02-23 | 485.00 | 485.00 | 485.00 | 485.00 | 15,729 |
| 2024-02-22 | 485.00 | 488.00 | 485.00 | 485.00 | 7,601 |
| 2024-02-21 | 485.00 | 485.00 | 485.00 | 485.00 | 22,168 |
| 2024-02-20 | 485.00 | 485.00 | 485.00 | 485.00 | 1,022 |
| 2024-02-19 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2024-02-16 | 485.00 | 486.00 | 485.00 | 485.00 | 101,327 |
| 2024-02-15 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2024-02-14 | 485.00 | 482.00 | 480.00 | 482.00 | 60,301 |
| 2024-02-13 | 485.00 | 485.00 | 485.00 | 485.00 | 3,074 |
| 2024-02-12 | 485.00 | 485.00 | 485.00 | 485.00 | 928 |
| 2024-02-09 | 485.00 | 485.00 | 482.00 | 485.00 | 73,413 |
| 2024-02-08 | 485.00 | 485.00 | 482.00 | 485.00 | 2,173 |
| 2024-02-07 | 482.00 | 482.00 | 482.00 | 485.00 | 15,794 |
| 2024-02-06 | 485.00 | 488.00 | 480.00 | 485.00 | 2,166 |
| 2024-02-05 | 485.00 | 485.00 | 485.00 | 485.00 | 2,304 |
| 2024-02-02 | 487.00 | 487.00 | 485.00 | 485.00 | 1,386 |
| 2024-02-01 | 485.00 | 486.00 | 485.00 | 485.00 | 1,707 |
| 2024-01-31 | 487.00 | 487.00 | 485.00 | 485.00 | 657,626 |
| 2024-01-30 | 487.00 | 487.00 | 487.00 | 487.00 | 9,518 |
| 2024-01-29 | 487.00 | 487.00 | 487.00 | 487.00 | 76,677 |
| 2024-01-26 | 489.00 | 492.00 | 487.00 | 487.00 | 5,556 |
| 2024-01-25 | 493.00 | 493.00 | 492.00 | 492.00 | 10,360 |
| 2024-01-24 | 493.00 | 496.00 | 496.00 | 493.00 | 13,505 |
| 2024-01-23 | 495.00 | 498.00 | 498.00 | 498.00 | 7,737 |
| 2024-01-22 | 495.00 | 495.00 | 495.00 | 495.00 | 1,852 |
| 2024-01-19 | 495.00 | 495.00 | 495.00 | 495.00 | 6,904 |
| 2024-01-18 | 495.00 | 495.00 | 495.00 | 495.00 | 6,299 |
| 2024-01-17 | 495.00 | 495.00 | 495.00 | 495.00 | 10,598 |
| 2024-01-16 | 494.00 | 495.00 | 494.00 | 495.00 | 17,970 |
| 2024-01-15 | 495.00 | 495.00 | 494.00 | 494.00 | 595,690 |
| 2024-01-12 | 495.00 | 495.00 | 495.00 | 495.00 | 4,630 |
| 2024-01-11 | 495.00 | 492.00 | 490.00 | 492.00 | 2,642 |
| 2024-01-10 | 495.00 | 495.00 | 495.00 | 495.00 | 9,028 |
| 2024-01-09 | 485.00 | 495.00 | 485.00 | 495.00 | 21,805 |
| 2024-01-08 | 485.00 | 485.00 | 485.00 | 485.00 | 103 |
| 2024-01-05 | 470.00 | 490.00 | 470.00 | 485.00 | 5,888 |
| 2024-01-04 | 485.00 | 485.00 | 480.00 | 480.00 | 1,844 |
| 2024-01-03 | 481.00 | 485.00 | 478.00 | 485.00 | 33,121 |
| 2024-01-02 | 480.00 | 481.00 | 480.00 | 481.00 | 33,779 |
| 2024-01-01 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-12-29 | 476.00 | 480.00 | 476.00 | 480.00 | 2,018 |
| 2023-12-28 | 476.00 | 480.00 | 476.00 | 480.00 | 5,619 |
| 2023-12-27 | 476.00 | 480.00 | 476.00 | 480.00 | 1,047 |
| 2023-12-26 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-12-25 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-12-22 | 480.00 | 474.00 | 474.00 | 480.00 | 17,304 |
| 2023-12-21 | 471.00 | 480.00 | 471.00 | 480.00 | 3,326 |
| 2023-12-20 | 471.00 | 471.00 | 471.00 | 471.00 | 1,718 |
| 2023-12-19 | 476.00 | 476.00 | 471.00 | 471.00 | 37,905 |
| 2023-12-18 | 480.00 | 476.00 | 470.00 | 476.00 | 6,819 |
| 2023-12-15 | 480.00 | 480.00 | 474.00 | 480.00 | 6,939 |
| 2023-12-14 | 480.00 | 480.00 | 474.00 | 480.00 | 721 |
| 2023-12-13 | 480.00 | 480.00 | 474.00 | 480.00 | 5,557 |
| 2023-12-12 | 478.00 | 480.00 | 472.00 | 480.00 | 4,391 |
| 2023-12-11 | 478.00 | 478.00 | 468.00 | 478.00 | 1,246 |
| 2023-12-08 | 474.00 | 468.00 | 468.00 | 468.00 | 710 |
| 2023-12-07 | 476.00 | 476.00 | 474.00 | 474.00 | 1,913 |
| 2023-12-06 | 476.00 | 476.00 | 476.00 | 476.00 | 2,832 |
| 2023-12-05 | 476.00 | 476.00 | 476.00 | 476.00 | 1,955 |
| 2023-12-04 | 476.00 | 476.00 | 476.00 | 476.00 | 6,199 |
| 2023-12-01 | 476.00 | 476.00 | 476.00 | 476.00 | 1,065 |
| 2023-11-30 | 476.00 | 476.00 | 476.00 | 476.00 | 3,500 |
| 2023-11-29 | 476.00 | 476.00 | 476.00 | 476.00 | 6,831 |
| 2023-11-28 | 482.00 | 486.00 | 476.00 | 476.00 | 982 |
| 2023-11-27 | 482.00 | 482.00 | 476.00 | 482.00 | 11,684 |
| 2023-11-24 | 482.00 | 498.00 | 482.00 | 482.00 | 6,020 |
| 2023-11-23 | 468.00 | 486.00 | 470.00 | 482.00 | 19,347 |
| 2023-11-22 | 458.00 | 468.00 | 458.00 | 468.00 | 16,216 |
| 2023-11-21 | 457.00 | 458.00 | 457.00 | 458.00 | 609,829 |
| 2023-11-20 | 448.00 | 462.00 | 448.00 | 456.00 | 24,903 |
| 2023-11-17 | 448.00 | 448.00 | 448.00 | 448.00 | 45,956 |
| 2023-11-16 | 448.00 | 448.00 | 448.00 | 448.00 | 61,689 |
| 2023-11-15 | 448.00 | 448.00 | 448.00 | 448.00 | 30,698 |
| 2023-11-14 | 450.00 | 448.00 | 440.00 | 448.00 | 6,928 |
| 2023-11-13 | 450.00 | 450.00 | 450.00 | 450.00 | 4,390 |
| 2023-11-10 | 450.00 | 450.00 | 450.00 | 450.00 | 748 |
| 2023-11-09 | 450.00 | 450.00 | 450.00 | 450.00 | 1,921 |
| 2023-11-08 | 450.00 | 450.00 | 450.00 | 450.00 | 7,202 |
| 2023-11-07 | 450.00 | 450.00 | 450.00 | 450.00 | 29,342 |
| 2023-11-06 | 460.00 | 460.00 | 450.00 | 450.00 | 13,465 |
| 2023-11-03 | 464.00 | 466.00 | 466.00 | 466.00 | 11,541 |
| 2023-11-02 | 464.00 | 464.00 | 464.00 | 464.00 | 14,859 |
| 2023-11-01 | 466.00 | 466.00 | 464.00 | 464.00 | 5,317 |
| 2023-10-31 | 474.00 | 474.00 | 466.00 | 466.00 | 6,835 |
| 2023-10-30 | 476.00 | 476.00 | 474.00 | 476.00 | 847 |
| 2023-10-27 | 480.00 | 482.00 | 482.00 | 476.00 | 5,385 |
| 2023-10-26 | 486.00 | 486.00 | 480.00 | 480.00 | 2,230 |
| 2023-10-25 | 492.00 | 492.00 | 486.00 | 486.00 | 2,974 |
| 2023-10-24 | 492.00 | 492.00 | 486.00 | 492.00 | 149 |
| 2023-10-23 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2023-10-20 | 492.00 | 492.00 | 492.00 | 492.00 | 2,456 |
| 2023-10-19 | 492.00 | 492.00 | 492.00 | 492.00 | 15,101 |
| 2023-10-18 | 496.00 | 496.00 | 492.00 | 492.00 | 3,870 |
| 2023-10-17 | 496.00 | 496.00 | 496.00 | 496.00 | 98 |
| 2023-10-16 | 498.50 | 505.00 | 496.00 | 496.00 | 21,783 |
| 2023-10-13 | 498.50 | 498.50 | 498.50 | 498.50 | 478 |
| 2023-10-12 | 498.50 | 498.50 | 498.50 | 498.50 | 1,689 |
| 2023-10-11 | 486.00 | 501.00 | 486.00 | 498.50 | 5,888 |
| 2023-10-10 | 503.00 | 503.00 | 494.00 | 503.00 | 750 |
| 2023-10-09 | 503.00 | 503.00 | 486.00 | 503.00 | 9,015 |
| 2023-10-06 | 503.00 | 503.00 | 503.00 | 503.00 | 3,164 |
| 2023-10-05 | 503.00 | 503.00 | 503.00 | 503.00 | 9,481 |
| 2023-10-04 | 507.50 | 507.50 | 503.00 | 503.00 | 5,579 |
| 2023-10-03 | 507.50 | 507.50 | 507.50 | 507.50 | 7,198 |
| 2023-10-02 | 507.50 | 515.00 | 515.00 | 507.50 | 34,521 |
| 2023-09-29 | 507.50 | 507.50 | 507.50 | 507.50 | 8,223 |
| 2023-09-28 | 507.50 | 507.50 | 507.50 | 507.50 | 4,493 |
| 2023-09-27 | 507.50 | 515.00 | 515.00 | 507.50 | 3,388 |
| 2023-09-26 | 507.50 | 515.00 | 515.00 | 515.00 | 10,316 |
| 2023-09-25 | 494.00 | 500.00 | 500.00 | 507.50 | 18,121 |
| 2023-09-22 | 490.00 | 494.00 | 490.00 | 494.00 | 11,941 |
| 2023-09-21 | 490.00 | 496.00 | 490.00 | 496.00 | 630 |
| 2023-09-20 | 490.00 | 490.00 | 484.00 | 488.00 | 5,954 |
| 2023-09-19 | 490.00 | 490.00 | 490.00 | 490.00 | 4,384 |
| 2023-09-18 | 484.00 | 490.00 | 484.00 | 490.00 | 3,546 |
| 2023-09-15 | 482.00 | 484.00 | 482.00 | 484.00 | 17,363 |
| 2023-09-14 | 482.00 | 482.00 | 482.00 | 482.00 | 11,489 |
| 2023-09-13 | 480.00 | 482.00 | 480.00 | 482.00 | 37,587 |
| 2023-09-12 | 478.00 | 480.00 | 478.00 | 480.00 | 10,464 |
| 2023-09-11 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2023-09-08 | 478.00 | 478.00 | 478.00 | 478.00 | 925 |
| 2023-09-07 | 476.00 | 478.00 | 476.00 | 478.00 | 3,263 |
| 2023-09-06 | 476.00 | 476.00 | 476.00 | 476.00 | 8,155 |
| 2023-09-05 | 470.00 | 476.00 | 470.00 | 476.00 | 14,803 |
| 2023-09-04 | 470.00 | 474.00 | 474.00 | 470.00 | 6,471 |
| 2023-09-01 | 470.00 | 470.00 | 456.00 | 470.00 | 1,329 |
| 2023-08-31 | 470.00 | 470.00 | 470.00 | 470.00 | 145 |
| 2023-08-30 | 466.00 | 471.00 | 466.00 | 470.00 | 27,675 |
| 2023-08-29 | 490.00 | 471.00 | 470.00 | 471.00 | 110,881 |
| 2023-08-28 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-08-25 | 490.00 | 490.00 | 490.00 | 490.00 | 3,425 |
| 2023-08-24 | 486.00 | 490.00 | 486.00 | 490.00 | 19,406 |
| 2023-08-23 | 490.00 | 490.00 | 486.00 | 486.00 | 6,217 |
| 2023-08-22 | 490.00 | 490.00 | 490.00 | 490.00 | 2,125 |
| 2023-08-21 | 490.00 | 490.00 | 490.00 | 490.00 | 4,208 |
| 2023-08-18 | 490.00 | 490.00 | 490.00 | 490.00 | 1,533 |
| 2023-08-17 | 490.00 | 496.00 | 490.00 | 490.00 | 9,098 |
| 2023-08-16 | 491.00 | 491.00 | 490.00 | 490.00 | 31,604 |
| 2023-08-15 | 476.00 | 491.00 | 476.00 | 491.00 | 1,099 |
| 2023-08-14 | 478.00 | 496.00 | 484.00 | 491.00 | 22,141 |
| 2023-08-11 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2023-08-10 | 474.00 | 486.00 | 486.00 | 478.00 | 1,186 |
| 2023-08-09 | 494.00 | 482.00 | 482.00 | 482.00 | 22,083 |
| 2023-08-08 | 494.00 | 494.00 | 494.00 | 494.00 | 6,847 |
| 2023-08-07 | 494.00 | 494.00 | 494.00 | 494.00 | 6,500 |
| 2023-08-04 | 494.00 | 494.00 | 494.00 | 494.00 | 10,790 |
| 2023-08-03 | 494.00 | 494.00 | 494.00 | 494.00 | 1,870 |
| 2023-08-02 | 494.00 | 494.00 | 494.00 | 494.00 | 20,933 |
| 2023-08-01 | 494.00 | 494.00 | 494.00 | 494.00 | 7,827 |
| 2023-07-31 | 494.00 | 494.00 | 494.00 | 494.00 | 764 |
| 2023-07-28 | 490.00 | 494.00 | 490.00 | 494.00 | 18,827 |
| 2023-07-27 | 466.00 | 490.00 | 466.00 | 490.00 | 14,347 |
| 2023-07-26 | 458.00 | 466.00 | 458.00 | 466.00 | 14,261 |
| 2023-07-25 | 458.00 | 458.00 | 452.00 | 458.00 | 4,792 |
| 2023-07-24 | 449.00 | 458.00 | 449.00 | 458.00 | 5,170 |
| 2023-07-21 | 449.00 | 449.00 | 449.00 | 449.00 | 2,218 |
| 2023-07-20 | 449.00 | 449.00 | 449.00 | 449.00 | 11,232 |
| 2023-07-19 | 448.00 | 449.00 | 448.00 | 449.00 | 10,224 |
| 2023-07-18 | 448.00 | 448.00 | 448.00 | 448.00 | 2,910 |
| 2023-07-17 | 448.00 | 448.00 | 448.00 | 448.00 | 54,426 |
| 2023-07-14 | 452.00 | 452.00 | 448.00 | 452.00 | 19,650 |
| 2023-07-13 | 452.00 | 452.00 | 452.00 | 452.00 | 3,240 |
| 2023-07-12 | 452.00 | 452.00 | 452.00 | 452.00 | 16,498 |
| 2023-07-11 | 452.00 | 456.00 | 456.00 | 452.00 | 8,432 |
| 2023-07-10 | 452.00 | 446.00 | 446.00 | 452.00 | 16,358 |
| 2023-07-07 | 460.00 | 460.00 | 452.00 | 452.00 | 9,548 |
| 2023-07-06 | 453.00 | 460.00 | 453.00 | 460.00 | 5,980 |
| 2023-07-05 | 460.00 | 454.00 | 454.00 | 460.00 | 3,656 |
| 2023-07-04 | 468.00 | 468.00 | 460.00 | 460.00 | 37,204 |
| 2023-07-03 | 468.00 | 468.00 | 468.00 | 468.00 | 6,205 |
| 2023-06-30 | 468.00 | 468.00 | 468.00 | 468.00 | 3,950 |
| 2023-06-29 | 485.00 | 485.00 | 468.00 | 468.00 | 43,121 |
| 2023-06-28 | 485.00 | 485.00 | 485.00 | 485.00 | 305 |
| 2023-06-27 | 485.00 | 480.00 | 480.00 | 485.00 | 6,238 |
| 2023-06-26 | 485.00 | 488.00 | 485.00 | 485.00 | 45,082 |
| 2023-06-23 | 507.50 | 507.50 | 500.00 | 500.00 | 23,904 |
| 2023-06-22 | 507.50 | 507.50 | 507.50 | 507.50 | 4,994 |
| 2023-06-21 | 507.50 | 507.50 | 507.50 | 507.50 | 188 |
| 2023-06-20 | 507.50 | 500.00 | 500.00 | 507.50 | 16,809 |
| 2023-06-19 | 507.50 | 507.50 | 507.50 | 507.50 | 12,113 |
| 2023-06-16 | 507.50 | 507.50 | 507.50 | 507.50 | 0 |
| 2023-06-15 | 507.50 | 507.50 | 507.50 | 507.50 | 11,918 |
| 2023-06-14 | 507.50 | 507.50 | 507.50 | 507.50 | 14,295 |
| 2023-06-13 | 504.00 | 507.50 | 504.00 | 507.50 | 18,357 |
| 2023-06-12 | 499.50 | 505.00 | 499.50 | 504.00 | 26,075 |
| 2023-06-09 | 499.50 | 499.50 | 499.50 | 499.50 | 496,875 |
| 2023-06-08 | 499.50 | 505.00 | 505.00 | 499.50 | 46,234 |
| 2023-06-07 | 490.00 | 499.50 | 486.00 | 499.50 | 99,906 |
| 2023-06-06 | 486.00 | 486.00 | 486.00 | 486.00 | 11,860 |
| 2023-06-05 | 485.00 | 486.00 | 485.00 | 486.00 | 11,059 |
| 2023-06-02 | 484.00 | 485.00 | 484.00 | 485.00 | 5,167 |
| 2023-06-01 | 484.00 | 484.00 | 484.00 | 484.00 | 30,694 |
| 2023-05-31 | 483.00 | 484.00 | 483.00 | 484.00 | 14,053 |
| 2023-05-30 | 483.00 | 483.00 | 483.00 | 483.00 | 12,927 |
| 2023-05-29 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2023-05-26 | 483.00 | 483.00 | 483.00 | 483.00 | 11,323 |
| 2023-05-25 | 483.00 | 483.00 | 483.00 | 483.00 | 5,417 |
| 2023-05-24 | 483.00 | 478.00 | 478.00 | 483.00 | 15,944 |
| 2023-05-23 | 483.00 | 483.00 | 483.00 | 483.00 | 15,304 |
| 2023-05-22 | 483.00 | 483.00 | 483.00 | 483.00 | 18,999 |
| 2023-05-19 | 476.00 | 483.00 | 476.00 | 483.00 | 10,258 |
| 2023-05-18 | 476.00 | 476.00 | 476.00 | 476.00 | 3,426 |
| 2023-05-17 | 476.00 | 476.00 | 476.00 | 476.00 | 5,611 |
| 2023-05-16 | 473.00 | 476.00 | 473.00 | 476.00 | 37,852 |
| 2023-05-15 | 473.00 | 473.00 | 473.00 | 473.00 | 20,625 |
| 2023-05-12 | 473.00 | 473.00 | 473.00 | 473.00 | 3,389 |
| 2023-05-11 | 473.00 | 476.00 | 473.00 | 473.00 | 13,849 |
| 2023-05-10 | 473.00 | 476.00 | 473.00 | 473.00 | 11,958 |
| 2023-05-09 | 468.00 | 478.00 | 478.00 | 478.00 | 9,471 |
| 2023-05-08 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2023-05-05 | 461.00 | 468.00 | 461.00 | 468.00 | 117,182 |
| 2023-05-04 | 463.00 | 463.00 | 460.00 | 461.00 | 23,264 |
| 2023-05-03 | 445.00 | 465.00 | 445.00 | 463.00 | 17,236 |
| 2023-05-02 | 443.00 | 445.00 | 443.00 | 445.00 | 42,841 |
| 2023-05-01 | 441.00 | 441.00 | 441.00 | 441.00 | 0 |
| 2023-04-28 | 438.00 | 441.00 | 438.00 | 441.00 | 6,575 |
| 2023-04-27 | 428.00 | 438.00 | 428.00 | 438.00 | 17,524 |
| 2023-04-26 | 426.00 | 426.00 | 426.00 | 426.00 | 5,930 |
| 2023-04-25 | 426.00 | 426.00 | 426.00 | 426.00 | 14,421 |
| 2023-04-24 | 426.00 | 426.00 | 426.00 | 426.00 | 12,079 |
| 2023-04-21 | 426.00 | 426.00 | 426.00 | 426.00 | 5,449 |
| 2023-04-20 | 425.00 | 430.00 | 425.00 | 426.00 | 7,044 |
| 2023-04-19 | 425.00 | 430.00 | 425.00 | 425.00 | 35,685 |
| 2023-04-18 | 413.00 | 420.00 | 416.00 | 416.00 | 27,857 |
| 2023-04-17 | 411.00 | 413.00 | 411.00 | 413.00 | 48,944 |
| 2023-04-14 | 407.00 | 411.00 | 409.00 | 411.00 | 15,148 |
| 2023-04-13 | 403.00 | 407.00 | 403.00 | 407.00 | 13,802 |
| 2023-04-12 | 402.00 | 406.00 | 403.00 | 403.00 | 67,765 |
| 2023-04-11 | 401.00 | 402.00 | 401.00 | 402.00 | 12,483 |
| 2023-04-10 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2023-04-07 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2023-04-06 | 401.00 | 401.00 | 401.00 | 401.00 | 8,933 |
| 2023-04-05 | 402.00 | 402.00 | 401.00 | 401.00 | 44,390 |
| 2023-04-04 | 402.00 | 402.00 | 402.00 | 402.00 | 13,249 |
| 2023-04-03 | 402.00 | 404.00 | 402.00 | 402.00 | 92,975 |
| 2023-03-31 | 400.00 | 402.00 | 402.00 | 402.00 | 67,300 |
| 2023-03-30 | 400.00 | 400.00 | 400.00 | 400.00 | 31,700 |
| 2023-03-29 | 398.00 | 400.00 | 398.00 | 400.00 | 89,151 |
| 2023-03-28 | 399.00 | 399.00 | 398.00 | 398.00 | 15,480 |
| 2023-03-27 | 397.00 | 399.00 | 397.00 | 399.00 | 40,708 |
| 2023-03-24 | 396.00 | 397.00 | 396.00 | 397.00 | 11,248 |
| 2023-03-23 | 395.00 | 396.00 | 395.00 | 396.00 | 17,944 |
| 2023-03-22 | 395.00 | 395.00 | 395.00 | 395.00 | 9,860 |
| 2023-03-21 | 395.00 | 395.00 | 395.00 | 395.00 | 12,947 |
| 2023-03-20 | 396.00 | 396.00 | 395.00 | 395.00 | 13,811 |
| 2023-03-17 | 396.00 | 396.00 | 396.00 | 396.00 | 11,902 |
| 2023-03-16 | 393.00 | 396.00 | 395.00 | 396.00 | 8,807 |
| 2023-03-15 | 395.00 | 395.00 | 395.00 | 395.00 | 3,187 |
| 2023-03-14 | 395.00 | 395.00 | 395.00 | 395.00 | 17,249 |
| 2023-03-13 | 394.00 | 394.00 | 394.00 | 394.00 | 14,167 |
| 2023-03-10 | 401.00 | 396.00 | 390.00 | 390.00 | 20,442 |
| 2023-03-09 | 404.00 | 404.00 | 404.00 | 404.00 | 20,312 |
| 2023-03-08 | 405.00 | 405.00 | 404.00 | 404.00 | 5,553 |
| 2023-03-07 | 405.00 | 405.00 | 405.00 | 405.00 | 12,241 |
| 2023-03-06 | 405.00 | 405.00 | 405.00 | 405.00 | 9,480 |
| 2023-03-03 | 394.00 | 405.00 | 394.00 | 405.00 | 30,167 |
| 2023-03-02 | 391.00 | 392.00 | 391.00 | 392.00 | 23,164 |
| 2023-03-01 | 391.00 | 391.00 | 391.00 | 391.00 | 188,585 |
| 2023-02-28 | 391.00 | 391.00 | 391.00 | 391.00 | 1,500 |
| 2023-02-27 | 390.00 | 390.00 | 390.00 | 390.00 | 11,475 |
| 2023-02-24 | 390.00 | 390.00 | 390.00 | 390.00 | 3,761 |
| 2023-02-23 | 390.00 | 390.00 | 390.00 | 390.00 | 10,059 |
| 2023-02-22 | 390.00 | 394.00 | 394.00 | 394.00 | 39,238 |
| 2023-02-21 | 389.00 | 400.00 | 389.00 | 390.00 | 7,094 |
| 2023-02-20 | 389.00 | 389.00 | 389.00 | 389.00 | 2,889 |
| 2023-02-17 | 389.00 | 389.00 | 389.00 | 389.00 | 18,023 |
| 2023-02-16 | 389.00 | 389.00 | 389.00 | 389.00 | 2,560 |
| 2023-02-15 | 389.00 | 389.00 | 389.00 | 389.00 | 22,898 |
| 2023-02-14 | 389.00 | 389.00 | 389.00 | 389.00 | 29,062 |
| 2023-02-13 | 387.00 | 389.00 | 387.00 | 389.00 | 28,463 |
| 2023-02-10 | 384.00 | 387.00 | 384.00 | 387.00 | 4,002 |
| 2023-02-09 | 384.00 | 384.00 | 384.00 | 384.00 | 17,403 |
| 2023-02-08 | 384.00 | 384.00 | 384.00 | 384.00 | 3,835 |
| 2023-02-07 | 384.00 | 384.00 | 384.00 | 384.00 | 537 |
| 2023-02-06 | 388.00 | 388.00 | 384.00 | 384.00 | 4,356 |
| 2023-02-03 | 388.00 | 388.00 | 388.00 | 388.00 | 2,850 |
| 2023-02-02 | 388.00 | 388.00 | 388.00 | 388.00 | 14,267 |
| 2023-02-01 | 388.00 | 388.00 | 388.00 | 388.00 | 1,769 |
| 2023-01-31 | 388.00 | 388.00 | 388.00 | 388.00 | 49,923 |
| 2023-01-30 | 389.00 | 389.00 | 388.00 | 388.00 | 28,815 |
| 2023-01-27 | 389.00 | 389.00 | 389.00 | 389.00 | 28,793 |
| 2023-01-26 | 375.00 | 389.00 | 375.00 | 389.00 | 12,293 |
| 2023-01-25 | 367.00 | 367.00 | 367.00 | 367.00 | 1,927 |
| 2023-01-24 | 367.00 | 367.00 | 367.00 | 367.00 | 265 |
| 2023-01-23 | 367.00 | 367.00 | 367.00 | 367.00 | 188 |
| 2023-01-20 | 367.00 | 367.00 | 367.00 | 367.00 | 20,118 |
| 2023-01-19 | 367.00 | 367.00 | 367.00 | 367.00 | 10,829 |
| 2023-01-18 | 368.00 | 368.00 | 367.00 | 367.00 | 231,054 |
| 2023-01-17 | 368.00 | 368.00 | 368.00 | 368.00 | 10,118 |
| 2023-01-16 | 368.00 | 366.00 | 366.00 | 368.00 | 8,221 |
| 2023-01-13 | 366.00 | 368.00 | 366.00 | 368.00 | 73,000 |
| 2023-01-12 | 366.00 | 368.00 | 366.00 | 368.00 | 9,996 |
| 2023-01-11 | 368.00 | 366.00 | 366.00 | 366.00 | 39,007 |
| 2023-01-10 | 368.00 | 368.00 | 368.00 | 368.00 | 11,661 |
| 2023-01-09 | 368.00 | 368.00 | 366.00 | 368.00 | 10,748 |
| 2023-01-06 | 368.00 | 370.00 | 368.00 | 368.00 | 32,075 |
| 2023-01-05 | 368.00 | 368.00 | 366.00 | 368.00 | 7,042 |
| 2023-01-04 | 368.00 | 368.00 | 368.00 | 368.00 | 5,902 |
| 2023-01-03 | 368.00 | 368.00 | 368.00 | 368.00 | 7,080 |
| 2023-01-02 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2022-12-30 | 368.00 | 368.00 | 368.00 | 368.00 | 4,104 |
| 2022-12-29 | 368.00 | 368.00 | 368.00 | 368.00 | 8,506 |
| 2022-12-28 | 368.00 | 368.00 | 368.00 | 368.00 | 536 |
| 2022-12-27 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2022-12-26 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2022-12-23 | 368.00 | 368.00 | 368.00 | 368.00 | 1,072 |
| 2022-12-22 | 368.00 | 368.00 | 368.00 | 368.00 | 669 |
| 2022-12-21 | 370.00 | 370.00 | 368.00 | 368.00 | 5,229 |
| 2022-12-20 | 370.00 | 370.00 | 369.00 | 369.00 | 717 |
| 2022-12-19 | 373.00 | 376.00 | 371.00 | 371.00 | 8,835 |
| 2022-12-16 | 373.00 | 373.00 | 373.00 | 373.00 | 12,229 |
| 2022-12-15 | 374.00 | 374.00 | 373.00 | 373.00 | 500 |
| 2022-12-14 | 374.00 | 374.00 | 374.00 | 374.00 | 8,469 |
| 2022-12-13 | 374.00 | 374.00 | 374.00 | 374.00 | 10,785 |
| 2022-12-12 | 374.00 | 374.00 | 374.00 | 374.00 | 25,000 |
| 2022-12-09 | 374.00 | 374.00 | 374.00 | 374.00 | 9,284 |
| 2022-12-08 | 373.00 | 374.00 | 373.00 | 374.00 | 225,137 |
| 2022-12-07 | 373.00 | 372.00 | 372.00 | 373.00 | 62,066 |
| 2022-12-06 | 373.00 | 373.00 | 373.00 | 373.00 | 28,549 |
| 2022-12-05 | 373.00 | 373.00 | 373.00 | 373.00 | 10 |
| 2022-12-02 | 373.00 | 373.00 | 373.00 | 373.00 | 2,083 |
| 2022-12-01 | 373.00 | 372.00 | 372.00 | 373.00 | 57,641 |
| 2022-11-30 | 373.00 | 373.00 | 373.00 | 373.00 | 10,885 |
| 2022-11-29 | 373.00 | 373.00 | 373.00 | 373.00 | 4,989 |
| 2022-11-28 | 373.00 | 373.00 | 373.00 | 373.00 | 1,566 |
| 2022-11-25 | 373.00 | 373.00 | 373.00 | 373.00 | 1,585 |
| 2022-11-24 | 373.00 | 373.00 | 373.00 | 373.00 | 13,834 |
| 2022-11-23 | 373.00 | 373.00 | 373.00 | 373.00 | 9,184 |
| 2022-11-22 | 373.00 | 373.00 | 373.00 | 373.00 | 7,141 |
| 2022-11-21 | 370.00 | 373.00 | 369.00 | 373.00 | 9,644 |
| 2022-11-18 | 369.00 | 369.00 | 369.00 | 369.00 | 134,725 |
| 2022-11-17 | 369.00 | 369.00 | 369.00 | 369.00 | 204,829 |
| 2022-11-16 | 369.00 | 369.00 | 364.00 | 369.00 | 19,821 |
| 2022-11-15 | 369.00 | 369.00 | 369.00 | 369.00 | 98,226 |
| 2022-11-14 | 371.00 | 371.00 | 369.00 | 369.00 | 9,500 |
| 2022-11-11 | 371.00 | 371.00 | 366.00 | 371.00 | 2,077 |
| 2022-11-10 | 371.00 | 371.00 | 371.00 | 371.00 | 8,760 |
| 2022-11-09 | 371.00 | 371.00 | 371.00 | 371.00 | 3,650 |
| 2022-11-08 | 371.00 | 376.00 | 370.00 | 370.00 | 12,903 |
| 2022-11-07 | 379.00 | 372.00 | 372.00 | 372.00 | 35,894 |
| 2022-11-04 | 380.00 | 379.00 | 376.00 | 379.00 | 6,822 |
| 2022-11-03 | 380.00 | 380.00 | 380.00 | 380.00 | 21,033 |
| 2022-11-02 | 379.00 | 380.00 | 376.00 | 380.00 | 5,931 |
| 2022-11-01 | 379.00 | 374.00 | 374.00 | 379.00 | 1,960 |
| 2022-10-31 | 379.00 | 384.00 | 379.00 | 379.00 | 32,581 |
| 2022-10-28 | 387.00 | 387.00 | 381.00 | 381.00 | 7,885 |
| 2022-10-27 | 389.00 | 389.00 | 389.00 | 389.00 | 9,643 |
| 2022-10-26 | 389.00 | 389.00 | 389.00 | 389.00 | 9,337 |
| 2022-10-25 | 389.00 | 389.00 | 389.00 | 389.00 | 32,771 |
| 2022-10-24 | 389.00 | 389.00 | 389.00 | 389.00 | 8,358 |
| 2022-10-21 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2022-10-20 | 389.00 | 389.00 | 389.00 | 389.00 | 473 |
| 2022-10-19 | 389.00 | 389.00 | 389.00 | 389.00 | 259 |
| 2022-10-18 | 389.00 | 389.00 | 389.00 | 389.00 | 3,750 |
| 2022-10-17 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2022-10-14 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2022-10-13 | 389.00 | 389.00 | 389.00 | 389.00 | 5,000 |
| 2022-10-12 | 389.00 | 389.00 | 389.00 | 389.00 | 197 |
| 2022-10-11 | 389.00 | 389.00 | 389.00 | 389.00 | 628 |
| 2022-10-10 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2022-10-07 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2022-10-06 | 389.00 | 389.00 | 389.00 | 389.00 | 1,672 |
| 2022-10-05 | 389.00 | 384.00 | 384.00 | 389.00 | 7,558 |
| 2022-10-04 | 389.00 | 389.00 | 389.00 | 389.00 | 13,475 |
| 2022-10-03 | 393.00 | 393.00 | 389.00 | 389.00 | 4,838 |
| 2022-09-30 | 393.00 | 388.00 | 388.00 | 388.00 | 631 |
| 2022-09-29 | 393.00 | 393.00 | 393.00 | 393.00 | 752 |
| 2022-09-28 | 395.00 | 395.00 | 393.00 | 393.00 | 6,502 |
| 2022-09-27 | 395.00 | 390.00 | 390.00 | 390.00 | 1,640 |
| 2022-09-26 | 395.00 | 395.00 | 395.00 | 395.00 | 40 |
| 2022-09-23 | 395.00 | 395.00 | 390.00 | 395.00 | 0 |
| 2022-09-22 | 395.00 | 395.00 | 395.00 | 395.00 | 3,500 |
| 2022-09-21 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-09-20 | 395.00 | 395.00 | 395.00 | 395.00 | 1,759 |
| 2022-09-19 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-09-16 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-09-15 | 395.00 | 395.00 | 395.00 | 395.00 | 8,706 |
| 2022-09-14 | 395.00 | 390.00 | 390.00 | 390.00 | 607 |
| 2022-09-13 | 395.00 | 395.00 | 395.00 | 395.00 | 9 |
| 2022-09-12 | 395.00 | 395.00 | 395.00 | 395.00 | 521 |
| 2022-09-09 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-09-08 | 395.00 | 395.00 | 395.00 | 395.00 | 2,568 |
| 2022-09-07 | 395.00 | 395.00 | 395.00 | 395.00 | 1,464 |
| 2022-09-06 | 399.00 | 399.00 | 395.00 | 395.00 | 0 |
| 2022-09-05 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-09-02 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-09-01 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-08-31 | 399.00 | 399.00 | 399.00 | 399.00 | 1,266 |
| 2022-08-30 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-08-29 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-08-26 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-08-25 | 399.00 | 399.00 | 399.00 | 399.00 | 620 |
| 2022-08-24 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-08-23 | 399.00 | 399.00 | 399.00 | 399.00 | 822 |
| 2022-08-22 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-08-19 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-08-18 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-08-17 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-08-16 | 399.00 | 399.00 | 399.00 | 399.00 | 495 |
| 2022-08-15 | 403.00 | 403.00 | 399.00 | 399.00 | 8,032 |
| 2022-08-12 | 403.00 | 403.00 | 403.00 | 403.00 | 44,840 |
| 2022-08-11 | 403.00 | 403.00 | 403.00 | 403.00 | 3,000 |
| 2022-08-10 | 403.00 | 403.00 | 403.00 | 403.00 | 46 |
| 2022-08-09 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2022-08-08 | 403.00 | 403.00 | 403.00 | 403.00 | 4,901 |
| 2022-08-05 | 403.00 | 403.00 | 403.00 | 403.00 | 44,636 |
| 2022-08-04 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2022-08-03 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2022-08-02 | 403.00 | 403.00 | 403.00 | 403.00 | 10 |
| 2022-08-01 | 403.00 | 403.00 | 403.00 | 403.00 | 11,923 |
| 2022-07-29 | 403.00 | 403.00 | 403.00 | 403.00 | 2,069 |
| 2022-07-28 | 403.00 | 403.00 | 403.00 | 403.00 | 5,909 |
| 2022-07-27 | 403.00 | 403.00 | 403.00 | 403.00 | 482 |
| 2022-07-26 | 401.00 | 403.00 | 401.00 | 403.00 | 10,915 |
| 2022-07-25 | 399.00 | 406.00 | 406.00 | 406.00 | 53,808 |
| 2022-07-22 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-07-21 | 399.00 | 399.00 | 399.00 | 399.00 | 2,699 |
| 2022-07-20 | 399.00 | 399.00 | 399.00 | 399.00 | 30 |
| 2022-07-19 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-07-18 | 399.00 | 399.00 | 399.00 | 399.00 | 4,975 |
| 2022-07-15 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-07-14 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-07-13 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-07-12 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-07-11 | 399.00 | 394.00 | 394.00 | 399.00 | 15,288 |
| 2022-07-08 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-07-07 | 399.00 | 399.00 | 399.00 | 399.00 | 552 |
| 2022-07-06 | 399.00 | 399.00 | 399.00 | 399.00 | 6,287 |
| 2022-07-05 | 399.00 | 394.00 | 394.00 | 399.00 | 6,699 |
| 2022-07-04 | 400.00 | 402.00 | 399.00 | 399.00 | 3,241 |
| 2022-07-01 | 400.00 | 400.00 | 400.00 | 400.00 | 14,826 |
| 2022-06-30 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-06-29 | 400.00 | 410.00 | 410.00 | 400.00 | 7,626 |
| 2022-06-28 | 400.00 | 400.00 | 400.00 | 400.00 | 3,000 |
| 2022-06-27 | 400.00 | 410.00 | 410.00 | 410.00 | 2,764 |
| 2022-06-24 | 400.00 | 400.00 | 400.00 | 400.00 | 20,828 |
| 2022-06-23 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-06-22 | 400.00 | 400.00 | 400.00 | 400.00 | 20,797 |
| 2022-06-21 | 400.00 | 400.00 | 400.00 | 400.00 | 9,519 |
| 2022-06-20 | 400.00 | 400.00 | 400.00 | 400.00 | 2,740 |
| 2022-06-17 | 400.00 | 400.00 | 400.00 | 400.00 | 6,966 |
| 2022-06-16 | 400.00 | 400.00 | 400.00 | 400.00 | 6,500 |
| 2022-06-15 | 400.00 | 400.00 | 400.00 | 400.00 | 24,500 |
| 2022-06-14 | 400.00 | 400.00 | 400.00 | 400.00 | 8,551 |
| 2022-06-13 | 390.00 | 390.00 | 390.00 | 390.00 | 7,994 |
| 2022-06-10 | 390.00 | 380.00 | 380.00 | 390.00 | 56,757 |
| 2022-06-09 | 390.00 | 390.00 | 390.00 | 390.00 | 1,084 |
| 2022-06-08 | 380.00 | 390.00 | 380.00 | 390.00 | 10,700 |
| 2022-06-07 | 380.00 | 380.00 | 380.00 | 380.00 | 60,226 |
| 2022-06-06 | 380.00 | 380.00 | 380.00 | 380.00 | 2,154 |
| 2022-06-03 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-06-02 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-06-01 | 380.00 | 380.00 | 380.00 | 380.00 | 1,282 |
| 2022-05-31 | 380.00 | 380.00 | 380.00 | 380.00 | 10,622 |
| 2022-05-30 | 380.00 | 380.00 | 380.00 | 380.00 | 1,524 |
| 2022-05-27 | 380.00 | 380.00 | 380.00 | 380.00 | 4,998 |
| 2022-05-26 | 380.00 | 380.00 | 380.00 | 380.00 | 550 |
| 2022-05-25 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-05-24 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-05-23 | 380.00 | 390.00 | 370.00 | 390.00 | 4,251 |
| 2022-05-20 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-05-19 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-05-18 | 374.00 | 370.00 | 370.00 | 380.00 | 40,443 |
| 2022-05-17 | 374.00 | 374.00 | 374.00 | 374.00 | 651 |
| 2022-05-16 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2022-05-13 | 374.00 | 374.00 | 374.00 | 374.00 | 8,260 |
| 2022-05-12 | 374.00 | 374.00 | 374.00 | 374.00 | 18,250 |
| 2022-05-11 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2022-05-10 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2022-05-09 | 374.00 | 374.00 | 374.00 | 374.00 | 10,076 |
| 2022-05-06 | 374.00 | 374.00 | 374.00 | 374.00 | 10,000 |
| 2022-05-05 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2022-05-04 | 374.00 | 374.00 | 374.00 | 374.00 | 1,222 |
| 2022-05-03 | 370.00 | 374.00 | 370.00 | 374.00 | 22,072 |
| 2022-05-02 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-04-29 | 360.00 | 370.00 | 360.00 | 370.00 | 2,397 |
| 2022-04-28 | 360.00 | 360.00 | 360.00 | 360.00 | 2,800 |
| 2022-04-27 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-04-26 | 360.00 | 350.00 | 350.00 | 360.00 | 257 |
| 2022-04-25 | 360.00 | 360.00 | 360.00 | 360.00 | 2,917 |
| 2022-04-22 | 360.00 | 360.00 | 360.00 | 360.00 | 2,686 |
| 2022-04-21 | 354.00 | 360.00 | 354.00 | 360.00 | 5,479 |
| 2022-04-20 | 354.00 | 354.00 | 354.00 | 354.00 | 6,049 |
| 2022-04-19 | 354.00 | 354.00 | 354.00 | 354.00 | 31,249 |
| 2022-04-18 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2022-04-15 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2022-04-14 | 354.00 | 354.00 | 354.00 | 354.00 | 350 |
| 2022-04-13 | 354.00 | 354.00 | 354.00 | 354.00 | 20,954 |
| 2022-04-12 | 334.00 | 354.00 | 334.00 | 354.00 | 69,114 |
| 2022-04-11 | 334.00 | 334.00 | 334.00 | 334.00 | 5,566 |
| 2022-04-08 | 324.00 | 334.00 | 324.00 | 334.00 | 27,864 |
| 2022-04-07 | 305.00 | 324.00 | 305.00 | 324.00 | 21,085 |
| 2022-04-06 | 295.00 | 305.00 | 295.00 | 305.00 | 30,134 |
| 2022-04-05 | 295.00 | 295.00 | 295.00 | 295.00 | 23,881 |
| 2022-04-04 | 297.00 | 297.00 | 295.00 | 295.00 | 8,718 |
| 2022-04-01 | 297.00 | 297.00 | 297.00 | 297.00 | 1,321 |
| 2022-03-31 | 297.00 | 297.00 | 297.00 | 297.00 | 0 |
| 2022-03-30 | 297.00 | 297.00 | 297.00 | 297.00 | 0 |
| 2022-03-29 | 297.00 | 297.00 | 297.00 | 297.00 | 4,857 |
| 2022-03-28 | 299.00 | 299.00 | 297.00 | 297.00 | 38,271 |
| 2022-03-25 | 301.00 | 301.00 | 299.00 | 299.00 | 11,554 |
| 2022-03-24 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2022-03-23 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2022-03-22 | 301.00 | 301.00 | 301.00 | 301.00 | 78,500 |
| 2022-03-21 | 301.00 | 296.00 | 296.00 | 301.00 | 5,663 |
| 2022-03-18 | 301.00 | 301.00 | 301.00 | 301.00 | 1,632 |
| 2022-03-17 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2022-03-16 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2022-03-15 | 301.00 | 301.00 | 301.00 | 301.00 | 5,694 |
| 2022-03-14 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2022-03-11 | 301.00 | 301.00 | 301.00 | 301.00 | 5,959 |
| 2022-03-10 | 301.00 | 301.00 | 301.00 | 301.00 | 1,695 |
| 2022-03-09 | 301.00 | 301.00 | 301.00 | 301.00 | 115,500 |
| 2022-03-08 | 301.00 | 301.00 | 301.00 | 301.00 | 13 |
| 2022-03-07 | 301.00 | 301.00 | 301.00 | 301.00 | 15,200 |
| 2022-03-04 | 301.00 | 301.00 | 301.00 | 301.00 | 1,142 |
| 2022-03-03 | 301.00 | 301.00 | 301.00 | 301.00 | 1,634 |
| 2022-03-02 | 303.00 | 303.00 | 301.00 | 301.00 | 2,502 |
| 2022-03-01 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2022-02-28 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2022-02-25 | 303.00 | 303.00 | 303.00 | 303.00 | 36,191 |
| 2022-02-24 | 303.00 | 303.00 | 303.00 | 303.00 | 13,000 |
| 2022-02-23 | 303.00 | 308.00 | 308.00 | 303.00 | 2,133 |
| 2022-02-22 | 305.00 | 304.00 | 300.00 | 303.00 | 5,667 |
| 2022-02-21 | 309.00 | 309.00 | 305.00 | 305.00 | 987 |
| 2022-02-18 | 309.00 | 309.00 | 309.00 | 309.00 | 59 |
| 2022-02-17 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2022-02-16 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2022-02-15 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2022-02-14 | 309.00 | 309.00 | 309.00 | 309.00 | 4,754 |
| 2022-02-11 | 309.00 | 309.00 | 309.00 | 309.00 | 13,708 |
| 2022-02-10 | 311.00 | 311.00 | 309.00 | 309.00 | 3,530 |
| 2022-02-09 | 311.00 | 311.00 | 311.00 | 311.00 | 3,293 |
| 2022-02-08 | 311.00 | 311.00 | 311.00 | 311.00 | 3,261 |
| 2022-02-07 | 311.00 | 311.00 | 311.00 | 311.00 | 5,323 |
| 2022-02-04 | 311.00 | 311.00 | 311.00 | 311.00 | 0 |
| 2022-02-03 | 311.00 | 311.00 | 311.00 | 311.00 | 8,825 |
| 2022-02-02 | 311.00 | 311.00 | 311.00 | 311.00 | 474 |
| 2022-02-01 | 311.00 | 311.00 | 311.00 | 311.00 | 8,100 |
| 2022-01-31 | 311.00 | 311.00 | 311.00 | 311.00 | 34,505 |
| 2022-01-28 | 311.00 | 311.00 | 311.00 | 311.00 | 1,886 |
| 2022-01-27 | 311.00 | 311.00 | 311.00 | 311.00 | 86,033 |
| 2022-01-26 | 311.00 | 316.00 | 316.00 | 311.00 | 286 |
| 2022-01-25 | 311.00 | 311.00 | 311.00 | 311.00 | 6,760 |
| 2022-01-24 | 311.00 | 312.00 | 311.00 | 312.00 | 4,267 |
| 2022-01-21 | 311.00 | 311.00 | 311.00 | 311.00 | 16,955 |
| 2022-01-20 | 305.00 | 311.00 | 305.00 | 311.00 | 92,836 |
| 2022-01-19 | 301.00 | 305.00 | 301.00 | 305.00 | 47,691 |
| 2022-01-18 | 295.00 | 301.00 | 295.00 | 301.00 | 370 |
| 2022-01-17 | 295.00 | 295.00 | 295.00 | 295.00 | 5,996 |
| 2022-01-14 | 295.00 | 295.00 | 295.00 | 295.00 | 3,404 |
| 2022-01-13 | 295.00 | 295.00 | 295.00 | 295.00 | 62 |
| 2022-01-12 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-01-11 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-01-10 | 295.00 | 295.00 | 295.00 | 295.00 | 24 |
| 2022-01-07 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-01-06 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-01-05 | 295.00 | 295.00 | 295.00 | 295.00 | 8,547 |
| 2022-01-04 | 295.00 | 300.00 | 300.00 | 295.00 | 576 |
| 2022-01-03 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2021-12-31 | 295.00 | 295.00 | 295.00 | 295.00 | 20,000 |
| 2021-12-30 | 295.00 | 295.00 | 295.00 | 295.00 | 20,000 |
| 2021-12-29 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2021-12-28 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2021-12-27 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2021-12-24 | 295.00 | 295.00 | 295.00 | 295.00 | 9,666 |
| 2021-12-23 | 295.00 | 295.00 | 295.00 | 295.00 | 294 |
| 2021-12-22 | 295.00 | 295.00 | 295.00 | 295.00 | 14,166 |
| 2021-12-21 | 295.00 | 295.00 | 295.00 | 295.00 | 500 |
| 2021-12-20 | 295.00 | 295.00 | 295.00 | 295.00 | 1,373 |
| 2021-12-17 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2021-12-16 | 295.00 | 295.00 | 295.00 | 295.00 | 62 |
| 2021-12-15 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2021-12-14 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2021-12-13 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2021-12-10 | 295.00 | 300.00 | 300.00 | 295.00 | 29,431 |
| 2021-12-09 | 301.00 | 300.00 | 300.00 | 300.00 | 13,957 |
| 2021-12-08 | 301.00 | 301.00 | 301.00 | 301.00 | 3,792 |
| 2021-12-07 | 301.00 | 301.00 | 301.00 | 301.00 | 12 |
| 2021-12-06 | 301.00 | 301.00 | 301.00 | 301.00 | 12,270 |
| 2021-12-03 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2021-12-02 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2021-12-01 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2021-11-30 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2021-11-29 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2021-11-26 | 305.00 | 298.00 | 298.00 | 301.00 | 8,303 |
| 2021-11-25 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2021-11-24 | 305.00 | 305.00 | 305.00 | 305.00 | 689 |
| 2021-11-23 | 305.00 | 305.00 | 305.00 | 305.00 | 1,000 |
| 2021-11-22 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2021-11-19 | 305.00 | 305.00 | 305.00 | 305.00 | 7,743 |
| 2021-11-18 | 305.00 | 305.00 | 305.00 | 305.00 | 1,461 |
| 2021-11-17 | 305.00 | 305.00 | 305.00 | 305.00 | 3,205 |
| 2021-11-16 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2021-11-15 | 305.00 | 305.00 | 305.00 | 305.00 | 36 |
| 2021-11-12 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2021-11-11 | 305.00 | 310.00 | 310.00 | 305.00 | 260 |
| 2021-11-10 | 305.00 | 310.00 | 310.00 | 305.00 | 1,382 |
| 2021-11-09 | 305.00 | 305.00 | 305.00 | 305.00 | 3,990 |
| 2021-11-08 | 305.00 | 310.00 | 310.00 | 305.00 | 11,666 |
| 2021-11-05 | 305.00 | 310.00 | 310.00 | 305.00 | 4,817 |
| 2021-11-04 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2021-11-03 | 305.00 | 305.00 | 305.00 | 305.00 | 10,000 |
| 2021-11-02 | 305.00 | 305.00 | 305.00 | 305.00 | 3,278 |
| 2021-11-01 | 299.00 | 305.00 | 299.00 | 305.00 | 10,673 |
| 2021-10-29 | 295.00 | 300.00 | 297.00 | 299.00 | 10,557 |
| 2021-10-28 | 285.00 | 295.00 | 285.00 | 295.00 | 75,302 |
| 2021-10-27 | 285.00 | 290.00 | 290.00 | 285.00 | 6,164 |
| 2021-10-26 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2021-10-25 | 285.00 | 285.00 | 285.00 | 285.00 | 4,855 |
| 2021-10-22 | 285.00 | 285.00 | 285.00 | 285.00 | 2,068 |
| 2021-10-21 | 285.00 | 285.00 | 285.00 | 285.00 | 3,512 |
| 2021-10-20 | 285.00 | 285.00 | 285.00 | 285.00 | 69,712 |
| 2021-10-19 | 285.00 | 285.00 | 285.00 | 285.00 | 8,905 |
| 2021-10-18 | 285.00 | 290.00 | 290.00 | 285.00 | 10,986 |
| 2021-10-15 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2021-10-14 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2021-10-13 | 285.00 | 280.00 | 280.00 | 285.00 | 200 |
| 2021-10-12 | 285.00 | 280.00 | 280.00 | 285.00 | 365 |
| 2021-10-11 | 285.00 | 285.00 | 285.00 | 285.00 | 167 |
| 2021-10-08 | 285.00 | 285.00 | 285.00 | 285.00 | 2,500 |
| 2021-10-07 | 285.00 | 285.00 | 285.00 | 285.00 | 231 |
| 2021-10-06 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2021-10-05 | 290.00 | 290.00 | 285.00 | 285.00 | 4,904 |
| 2021-10-04 | 290.00 | 290.00 | 290.00 | 290.00 | 128 |
| 2021-10-01 | 290.00 | 290.00 | 290.00 | 290.00 | 8,062 |
| 2021-09-30 | 290.00 | 290.00 | 290.00 | 290.00 | 11,599 |
| 2021-09-29 | 290.00 | 290.00 | 290.00 | 290.00 | 12,612 |
| 2021-09-28 | 290.00 | 290.00 | 290.00 | 290.00 | 60,029 |
| 2021-09-27 | 290.00 | 300.00 | 300.00 | 300.00 | 40,219 |
| 2021-09-24 | 290.00 | 298.00 | 298.00 | 298.00 | 4,671 |
| 2021-09-23 | 290.00 | 290.00 | 290.00 | 290.00 | 72,600 |
| 2021-09-22 | 290.00 | 290.00 | 290.00 | 290.00 | 12,512 |
| 2021-09-21 | 290.00 | 290.00 | 290.00 | 290.00 | 6,629 |
| 2021-09-20 | 290.00 | 296.00 | 290.00 | 290.00 | 140,334 |
| 2021-09-17 | 290.00 | 296.00 | 296.00 | 290.00 | 126,901 |
| 2021-09-16 | 290.00 | 290.00 | 290.00 | 290.00 | 160,645 |
| 2021-09-15 | 290.00 | 290.00 | 290.00 | 290.00 | 7,395 |
| 2021-09-14 | 290.00 | 290.00 | 290.00 | 290.00 | 14,525 |
| 2021-09-13 | 290.00 | 300.00 | 298.00 | 300.00 | 18,671 |
| 2021-09-10 | 275.00 | 290.00 | 275.00 | 290.00 | 42,156 |
| 2021-09-09 | 260.00 | 266.00 | 266.00 | 266.00 | 85,318 |
| 2021-09-08 | 260.00 | 260.00 | 260.00 | 260.00 | 2,917 |
| 2021-09-07 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2021-09-06 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2021-09-03 | 260.00 | 260.00 | 260.00 | 260.00 | 884 |
| 2021-09-02 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2021-09-01 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2021-08-31 | 260.00 | 260.00 | 260.00 | 260.00 | 905 |
| 2021-08-30 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2021-08-27 | 260.00 | 260.00 | 260.00 | 260.00 | 6,771 |
| 2021-08-26 | 260.00 | 260.00 | 260.00 | 260.00 | 9,335 |
| 2021-08-25 | 260.00 | 260.00 | 260.00 | 260.00 | 330 |
| 2021-08-24 | 260.00 | 260.00 | 260.00 | 260.00 | 7,150 |
| 2021-08-23 | 260.00 | 260.00 | 260.00 | 260.00 | 3,241 |
| 2021-08-20 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2021-08-19 | 260.00 | 260.00 | 260.00 | 260.00 | 2,127 |
| 2021-08-18 | 260.00 | 260.00 | 260.00 | 260.00 | 5,850 |
| 2021-08-17 | 255.00 | 260.00 | 255.00 | 260.00 | 29,828 |
| 2021-08-16 | 242.00 | 255.00 | 242.00 | 255.00 | 7,215 |
| 2021-08-13 | 242.00 | 242.00 | 242.00 | 242.00 | 387 |
| 2021-08-12 | 239.00 | 242.00 | 239.00 | 242.00 | 78,712 |
| 2021-08-11 | 229.00 | 239.00 | 224.00 | 239.00 | 20,556 |
| 2021-08-10 | 211.00 | 229.00 | 211.00 | 229.00 | 16,010 |
| 2021-08-09 | 211.00 | 211.00 | 211.00 | 211.00 | 439 |
| 2021-08-06 | 210.00 | 210.00 | 210.00 | 210.00 | 10,413 |
| 2021-08-05 | 205.00 | 210.00 | 206.00 | 210.00 | 22,846 |
| 2021-08-04 | 205.00 | 205.00 | 205.00 | 205.00 | 2,851 |
| 2021-08-03 | 205.00 | 205.00 | 205.00 | 205.00 | 500 |
| 2021-08-02 | 205.00 | 205.00 | 205.00 | 205.00 | 14,363 |
| 2021-07-30 | 202.00 | 208.00 | 208.00 | 205.00 | 36,947 |
| 2021-07-29 | 200.00 | 202.00 | 200.00 | 202.00 | 2,861 |
| 2021-07-28 | 200.00 | 200.00 | 200.00 | 200.00 | 45,589 |
| 2021-07-27 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2021-07-26 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2021-07-23 | 200.00 | 200.00 | 200.00 | 200.00 | 4,848 |
| 2021-07-22 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2021-07-21 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2021-07-20 | 199.00 | 199.00 | 199.00 | 199.00 | 54,473 |
| 2021-07-19 | 199.00 | 199.00 | 199.00 | 199.00 | 725 |
| 2021-07-16 | 197.00 | 199.00 | 197.00 | 199.00 | 94,429 |
| 2021-07-15 | 197.00 | 202.00 | 192.00 | 192.00 | 583 |
| 2021-07-14 | 197.00 | 197.00 | 197.00 | 197.00 | 1,000 |
| 2021-07-13 | 197.00 | 197.00 | 197.00 | 197.00 | 39,259 |
| 2021-07-12 | 197.00 | 197.00 | 197.00 | 197.00 | 7,459 |
| 2021-07-09 | 197.00 | 197.00 | 197.00 | 197.00 | 17,215 |
| 2021-07-08 | 195.00 | 197.00 | 195.00 | 197.00 | 39,575 |
| 2021-07-07 | 194.00 | 195.00 | 194.00 | 195.00 | 64,347 |
| 2021-07-06 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2021-07-05 | 194.00 | 199.00 | 199.00 | 199.00 | 94,368 |
| 2021-07-02 | 192.00 | 194.00 | 192.00 | 194.00 | 109,463 |
| 2021-07-01 | 190.00 | 192.00 | 190.00 | 192.00 | 18,197 |
| 2021-06-30 | 190.00 | 190.00 | 190.00 | 190.00 | 182,126 |
| 2021-06-29 | 187.00 | 190.00 | 187.00 | 190.00 | 357 |
| 2021-06-28 | 180.00 | 187.00 | 180.00 | 187.00 | 10,335 |
| 2021-06-25 | 162.50 | 180.00 | 162.50 | 180.00 | 9,136 |