Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-03 | 186.50 | 188.50 | 184.00 | 188.50 | 8,005 |
| 2024-05-02 | 186.50 | 186.50 | 186.50 | 186.50 | 7,220 |
| 2024-05-01 | 186.50 | 186.50 | 186.50 | 186.50 | 63 |
| 2024-04-30 | 186.50 | 187.50 | 184.00 | 186.50 | 0 |
| 2024-04-29 | 186.50 | 187.50 | 184.00 | 187.50 | 3,727 |
| 2024-04-26 | 188.50 | 188.50 | 184.00 | 186.50 | 1,165 |
| 2024-04-25 | 186.00 | 188.50 | 184.00 | 188.50 | 1,055 |
| 2024-04-24 | 188.50 | 188.50 | 184.00 | 186.00 | 8,084 |
| 2024-04-23 | 186.50 | 188.50 | 182.00 | 188.50 | 13,731 |
| 2024-04-22 | 184.00 | 186.50 | 182.00 | 186.50 | 200 |
| 2024-04-19 | 183.50 | 186.00 | 182.00 | 186.00 | 8,765 |
| 2024-04-18 | 183.50 | 185.50 | 182.00 | 185.50 | 111 |
| 2024-04-17 | 181.00 | 185.00 | 181.00 | 185.00 | 4,780 |
| 2024-04-16 | 180.00 | 184.50 | 180.00 | 183.00 | 7,964 |
| 2024-04-15 | 181.50 | 184.50 | 180.00 | 183.00 | 24,799 |
| 2024-04-12 | 181.50 | 184.50 | 180.50 | 181.50 | 15,258 |
| 2024-04-11 | 183.00 | 183.00 | 180.50 | 181.50 | 23,238 |
| 2024-04-10 | 182.00 | 184.50 | 180.50 | 183.00 | 10,774 |
| 2024-04-09 | 182.00 | 184.50 | 180.50 | 182.00 | 14,133 |
| 2024-04-08 | 183.50 | 186.00 | 182.00 | 182.00 | 16,227 |
| 2024-04-05 | 182.50 | 184.00 | 179.00 | 183.50 | 1,100 |
| 2024-04-04 | 185.00 | 185.00 | 182.00 | 185.00 | 339 |
| 2024-04-03 | 179.50 | 185.00 | 179.50 | 185.00 | 0 |
| 2024-04-02 | 183.00 | 184.50 | 179.00 | 180.00 | 11,117 |
| 2024-04-01 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2024-03-29 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2024-03-28 | 179.00 | 183.00 | 178.00 | 183.00 | 6,773 |
| 2024-03-27 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2024-03-26 | 179.00 | 182.00 | 178.00 | 179.00 | 20,415 |
| 2024-03-25 | 179.00 | 182.00 | 178.00 | 179.00 | 2,135 |
| 2024-03-22 | 179.00 | 179.00 | 179.00 | 179.00 | 8,821 |
| 2024-03-21 | 180.00 | 185.00 | 179.00 | 179.00 | 293,334 |
| 2024-03-20 | 179.00 | 182.00 | 178.00 | 180.00 | 4,717 |
| 2024-03-19 | 179.00 | 182.00 | 178.00 | 179.00 | 12,562 |
| 2024-03-18 | 179.00 | 182.00 | 178.00 | 179.00 | 365 |
| 2024-03-15 | 179.00 | 179.00 | 179.00 | 179.00 | 5,045 |
| 2024-03-14 | 179.00 | 179.00 | 179.00 | 179.00 | 7,251 |
| 2024-03-13 | 179.50 | 182.00 | 178.00 | 179.00 | 12,758 |
| 2024-03-12 | 180.50 | 182.50 | 178.00 | 179.50 | 10,003 |
| 2024-03-11 | 178.00 | 182.50 | 178.00 | 180.50 | 22,595 |
| 2024-03-08 | 179.00 | 182.50 | 178.00 | 179.50 | 9,038 |
| 2024-03-07 | 179.50 | 182.50 | 178.00 | 179.00 | 10,049 |
| 2024-03-06 | 178.50 | 182.50 | 178.00 | 179.50 | 21 |
| 2024-03-05 | 177.50 | 181.00 | 177.50 | 178.50 | 2,019 |
| 2024-03-04 | 177.50 | 181.50 | 177.50 | 179.00 | 53 |
| 2024-03-01 | 178.00 | 188.00 | 188.00 | 188.00 | 10,357 |
| 2024-02-29 | 179.00 | 180.50 | 177.50 | 178.00 | 2,988 |
| 2024-02-28 | 180.00 | 182.00 | 177.50 | 179.00 | 223 |
| 2024-02-27 | 178.00 | 182.00 | 177.50 | 179.50 | 5,588 |
| 2024-02-26 | 178.00 | 181.00 | 177.50 | 178.00 | 15,869 |
| 2024-02-23 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2024-02-22 | 178.00 | 178.00 | 178.00 | 178.00 | 1 |
| 2024-02-21 | 177.50 | 180.50 | 177.50 | 178.00 | 5,703 |
| 2024-02-20 | 177.50 | 180.50 | 177.50 | 177.50 | 8,336 |
| 2024-02-19 | 177.50 | 180.50 | 177.50 | 177.50 | 1,419 |
| 2024-02-16 | 177.50 | 177.50 | 177.50 | 177.50 | 1,708 |
| 2024-02-15 | 177.50 | 177.50 | 177.50 | 177.50 | 1,100 |
| 2024-02-14 | 177.50 | 177.50 | 177.50 | 177.50 | 400 |
| 2024-02-13 | 179.00 | 180.50 | 177.50 | 177.50 | 21,346 |
| 2024-02-12 | 179.00 | 179.00 | 177.00 | 179.00 | 500 |
| 2024-02-09 | 178.50 | 182.00 | 178.50 | 179.00 | 550 |
| 2024-02-08 | 178.50 | 181.00 | 178.50 | 179.00 | 6,991 |
| 2024-02-07 | 185.50 | 186.50 | 183.50 | 183.50 | 0 |
| 2024-02-06 | 186.50 | 187.00 | 185.50 | 185.50 | 6,275 |
| 2024-02-05 | 186.50 | 186.50 | 186.50 | 186.50 | 2,006 |
| 2024-02-02 | 190.00 | 190.00 | 186.50 | 186.50 | 10,701 |
| 2024-02-01 | 186.50 | 186.50 | 186.50 | 186.50 | 13,648 |
| 2024-01-31 | 186.50 | 186.50 | 186.50 | 186.50 | 183 |
| 2024-01-30 | 186.50 | 186.50 | 186.50 | 186.50 | 7 |
| 2024-01-29 | 186.50 | 186.50 | 186.50 | 186.50 | 540 |
| 2024-01-26 | 186.50 | 186.50 | 186.50 | 186.50 | 524 |
| 2024-01-25 | 186.50 | 186.50 | 186.50 | 186.50 | 4,829 |
| 2024-01-24 | 186.50 | 186.50 | 186.50 | 186.50 | 4,422 |
| 2024-01-23 | 186.50 | 186.50 | 186.50 | 186.50 | 0 |
| 2024-01-22 | 186.50 | 186.50 | 186.50 | 186.50 | 8,695 |
| 2024-01-19 | 186.50 | 186.50 | 186.50 | 186.50 | 11,830 |
| 2024-01-18 | 186.50 | 188.00 | 186.50 | 186.50 | 0 |
| 2024-01-17 | 186.50 | 186.50 | 186.50 | 186.50 | 3,899 |
| 2024-01-16 | 187.00 | 189.50 | 186.50 | 187.00 | 6,659 |
| 2024-01-15 | 186.50 | 189.50 | 186.50 | 187.00 | 6,097 |
| 2024-01-12 | 186.50 | 186.50 | 186.50 | 186.50 | 710 |
| 2024-01-11 | 187.50 | 188.00 | 186.50 | 186.50 | 3,499 |
| 2024-01-10 | 187.50 | 187.50 | 187.50 | 187.50 | 3,324 |
| 2024-01-09 | 187.50 | 187.50 | 187.50 | 187.50 | 454 |
| 2024-01-08 | 187.50 | 187.50 | 187.50 | 187.50 | 858 |
| 2024-01-05 | 188.50 | 188.50 | 188.50 | 188.50 | 5,752 |
| 2024-01-04 | 189.50 | 191.00 | 187.00 | 190.50 | 9,216 |
| 2024-01-03 | 188.50 | 189.50 | 186.00 | 189.50 | 5,214 |
| 2024-01-02 | 187.00 | 188.50 | 185.00 | 188.50 | 0 |
| 2024-01-01 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2023-12-29 | 187.00 | 193.00 | 185.00 | 187.00 | 1,456 |
| 2023-12-28 | 181.00 | 191.00 | 181.50 | 187.00 | 21,760 |
| 2023-12-27 | 181.00 | 181.00 | 181.00 | 181.00 | 19,422 |
| 2023-12-26 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2023-12-25 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2023-12-22 | 183.50 | 183.50 | 181.00 | 181.00 | 35,052 |
| 2023-12-21 | 183.50 | 183.50 | 183.50 | 183.50 | 578 |
| 2023-12-20 | 183.50 | 186.00 | 186.00 | 186.00 | 18,461 |
| 2023-12-19 | 183.50 | 183.50 | 183.50 | 183.50 | 56 |
| 2023-12-18 | 183.50 | 183.50 | 183.50 | 183.50 | 5,000 |
| 2023-12-15 | 183.50 | 187.00 | 183.50 | 183.50 | 3,074 |
| 2023-12-14 | 184.00 | 184.00 | 182.00 | 183.50 | 33,769 |
| 2023-12-13 | 183.50 | 185.00 | 182.00 | 185.00 | 0 |
| 2023-12-12 | 184.00 | 185.50 | 182.00 | 185.50 | 417 |
| 2023-12-11 | 183.00 | 185.50 | 182.00 | 185.50 | 2,049 |
| 2023-12-08 | 183.00 | 187.00 | 183.00 | 183.00 | 3,722 |
| 2023-12-07 | 183.00 | 183.00 | 183.00 | 183.00 | 263 |
| 2023-12-06 | 182.00 | 185.50 | 181.50 | 185.50 | 1,963 |
| 2023-12-05 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2023-12-04 | 184.00 | 185.50 | 181.50 | 185.50 | 9,700 |
| 2023-12-01 | 182.00 | 184.50 | 179.50 | 184.00 | 3,275 |
| 2023-11-30 | 179.00 | 182.50 | 179.00 | 182.00 | 12,517 |
| 2023-11-29 | 179.00 | 179.00 | 179.00 | 179.00 | 5 |
| 2023-11-28 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2023-11-27 | 181.00 | 181.00 | 179.00 | 179.00 | 9,312 |
| 2023-11-24 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2023-11-23 | 181.00 | 181.00 | 181.00 | 181.00 | 3 |
| 2023-11-22 | 181.00 | 181.00 | 181.00 | 181.00 | 5,000 |
| 2023-11-21 | 182.00 | 182.50 | 180.00 | 181.00 | 1 |
| 2023-11-20 | 181.00 | 182.00 | 179.50 | 182.00 | 18,962 |
| 2023-11-17 | 180.00 | 181.50 | 177.50 | 181.00 | 40,471 |
| 2023-11-16 | 177.00 | 180.00 | 176.00 | 180.00 | 5,910 |
| 2023-11-15 | 177.00 | 177.00 | 177.00 | 177.00 | 10,584 |
| 2023-11-14 | 176.00 | 179.00 | 176.00 | 177.00 | 12,516 |
| 2023-11-13 | 176.00 | 178.00 | 176.00 | 177.00 | 2,200 |
| 2023-11-10 | 178.00 | 178.00 | 176.00 | 176.00 | 5,100 |
| 2023-11-09 | 178.00 | 178.00 | 178.00 | 178.00 | 2,522 |
| 2023-11-08 | 178.00 | 185.00 | 178.00 | 178.00 | 149 |
| 2023-11-07 | 178.00 | 180.00 | 178.00 | 178.00 | 2,599 |
| 2023-11-06 | 177.00 | 178.00 | 177.00 | 178.00 | 41 |
| 2023-11-03 | 178.00 | 178.00 | 178.00 | 178.00 | 13 |
| 2023-11-02 | 178.00 | 178.00 | 178.00 | 178.00 | 1,502 |
| 2023-11-01 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2023-10-31 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2023-10-30 | 178.00 | 178.00 | 178.00 | 178.00 | 2,760 |
| 2023-10-27 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2023-10-26 | 177.00 | 180.00 | 177.00 | 180.00 | 1,886 |
| 2023-10-25 | 182.00 | 182.00 | 177.00 | 179.00 | 59 |
| 2023-10-24 | 179.00 | 180.00 | 177.00 | 180.00 | 1,490 |
| 2023-10-23 | 177.00 | 179.00 | 177.00 | 179.00 | 7 |
| 2023-10-20 | 177.50 | 177.50 | 177.00 | 177.00 | 16,148 |
| 2023-10-19 | 181.00 | 181.00 | 181.00 | 181.00 | 2,748 |
| 2023-10-18 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2023-10-17 | 183.00 | 183.00 | 179.50 | 181.00 | 2,712 |
| 2023-10-16 | 180.00 | 184.00 | 179.50 | 183.00 | 122 |
| 2023-10-13 | 179.00 | 184.00 | 178.50 | 183.00 | 2,922 |
| 2023-10-12 | 178.00 | 184.00 | 178.00 | 181.50 | 500 |
| 2023-10-11 | 179.50 | 180.50 | 178.00 | 178.00 | 12,366 |
| 2023-10-10 | 179.50 | 179.50 | 179.50 | 179.50 | 3,341 |
| 2023-10-09 | 179.50 | 179.50 | 179.50 | 179.50 | 11 |
| 2023-10-06 | 179.50 | 179.50 | 179.50 | 179.50 | 7,697 |
| 2023-10-05 | 180.50 | 182.00 | 179.00 | 179.50 | 10,267 |
| 2023-10-04 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2023-10-03 | 182.50 | 182.50 | 182.50 | 182.50 | 742 |
| 2023-10-02 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2023-09-29 | 182.50 | 182.50 | 178.00 | 182.50 | 0 |
| 2023-09-28 | 182.50 | 182.50 | 182.50 | 182.50 | 1,688 |
| 2023-09-27 | 182.50 | 182.50 | 182.50 | 182.50 | 2,737 |
| 2023-09-26 | 181.50 | 183.00 | 179.50 | 182.50 | 119 |
| 2023-09-25 | 182.50 | 182.50 | 180.00 | 181.50 | 631 |
| 2023-09-22 | 184.50 | 187.00 | 182.50 | 182.50 | 4,074 |
| 2023-09-21 | 183.00 | 185.00 | 180.00 | 184.50 | 401 |
| 2023-09-20 | 183.50 | 185.00 | 179.00 | 185.00 | 5,600 |
| 2023-09-19 | 179.50 | 185.00 | 178.00 | 183.50 | 1,519 |
| 2023-09-18 | 181.00 | 184.50 | 179.00 | 179.50 | 512 |
| 2023-09-15 | 181.00 | 181.00 | 181.00 | 181.00 | 1,029 |
| 2023-09-14 | 183.50 | 183.50 | 179.50 | 181.00 | 93 |
| 2023-09-13 | 181.50 | 184.50 | 179.50 | 183.50 | 29 |
| 2023-09-12 | 181.50 | 181.50 | 181.50 | 181.50 | 2,530 |
| 2023-09-11 | 181.50 | 181.50 | 181.50 | 181.50 | 386 |
| 2023-09-08 | 183.00 | 183.00 | 179.50 | 181.50 | 5 |
| 2023-09-07 | 181.00 | 184.00 | 176.00 | 183.00 | 113 |
| 2023-09-06 | 181.00 | 181.00 | 181.00 | 181.00 | 13 |
| 2023-09-05 | 180.50 | 184.00 | 179.50 | 181.00 | 13,149 |
| 2023-09-04 | 183.00 | 184.00 | 180.50 | 184.00 | 259 |
| 2023-09-01 | 183.00 | 183.00 | 183.00 | 183.00 | 296 |
| 2023-08-31 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2023-08-30 | 183.00 | 183.00 | 183.00 | 183.00 | 40 |
| 2023-08-29 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2023-08-28 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2023-08-25 | 177.50 | 182.50 | 177.50 | 182.00 | 5,573 |
| 2023-08-24 | 177.50 | 177.50 | 177.50 | 177.50 | 5,187 |
| 2023-08-23 | 177.50 | 177.50 | 177.50 | 177.50 | 180 |
| 2023-08-22 | 179.50 | 172.00 | 172.00 | 172.00 | 22,103 |
| 2023-08-21 | 179.50 | 179.50 | 179.50 | 179.50 | 100 |
| 2023-08-18 | 181.50 | 181.50 | 179.50 | 179.50 | 2,500 |
| 2023-08-17 | 186.50 | 186.50 | 181.50 | 181.50 | 5,000 |
| 2023-08-16 | 184.50 | 184.50 | 184.50 | 184.50 | 0 |
| 2023-08-15 | 184.50 | 184.50 | 184.50 | 184.50 | 0 |
| 2023-08-14 | 184.50 | 184.50 | 184.50 | 184.50 | 0 |
| 2023-08-11 | 184.00 | 187.50 | 183.50 | 184.50 | 2,000 |
| 2023-08-10 | 184.50 | 184.50 | 184.00 | 184.00 | 25,372 |
| 2023-08-09 | 184.50 | 184.50 | 184.50 | 184.50 | 2,341 |
| 2023-08-08 | 184.50 | 184.50 | 184.50 | 184.50 | 0 |
| 2023-08-07 | 184.50 | 184.50 | 184.50 | 184.50 | 0 |
| 2023-08-04 | 184.50 | 184.50 | 184.50 | 184.50 | 4,248 |
| 2023-08-03 | 184.50 | 184.50 | 184.50 | 184.50 | 2,342 |
| 2023-08-02 | 184.00 | 189.00 | 184.00 | 184.50 | 0 |
| 2023-08-01 | 184.50 | 188.50 | 184.50 | 184.50 | 105 |
| 2023-07-31 | 184.50 | 184.50 | 184.50 | 184.50 | 0 |
| 2023-07-28 | 184.50 | 184.50 | 184.50 | 184.50 | 20,101 |
| 2023-07-27 | 184.00 | 192.00 | 184.50 | 184.50 | 299 |
| 2023-07-26 | 184.00 | 184.00 | 184.00 | 184.00 | 13,733 |
| 2023-07-25 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2023-07-24 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2023-07-21 | 185.00 | 185.00 | 185.00 | 185.00 | 6,763 |
| 2023-07-20 | 184.50 | 185.00 | 180.00 | 185.00 | 2,296 |
| 2023-07-19 | 184.50 | 184.50 | 184.50 | 184.50 | 0 |
| 2023-07-18 | 184.50 | 184.50 | 184.50 | 184.50 | 251 |
| 2023-07-17 | 184.50 | 184.50 | 184.50 | 184.50 | 707 |
| 2023-07-14 | 184.50 | 184.50 | 184.50 | 184.50 | 0 |
| 2023-07-13 | 184.50 | 184.50 | 184.50 | 184.50 | 45 |
| 2023-07-12 | 184.50 | 184.50 | 184.50 | 184.50 | 0 |
| 2023-07-11 | 185.50 | 188.50 | 184.50 | 184.50 | 3,954 |
| 2023-07-10 | 185.50 | 188.50 | 185.50 | 185.50 | 3 |
| 2023-07-07 | 185.50 | 185.50 | 185.50 | 185.50 | 6 |
| 2023-07-06 | 186.50 | 188.50 | 185.50 | 185.50 | 4,514 |
| 2023-07-05 | 186.50 | 186.50 | 186.50 | 186.50 | 2,443 |
| 2023-07-04 | 186.50 | 186.50 | 182.00 | 186.50 | 8 |
| 2023-07-03 | 186.50 | 186.50 | 186.50 | 186.50 | 4,023 |
| 2023-06-30 | 185.50 | 189.00 | 185.50 | 186.50 | 9,207 |
| 2023-06-29 | 186.50 | 188.50 | 185.50 | 185.50 | 4,000 |
| 2023-06-28 | 186.50 | 186.50 | 186.50 | 186.50 | 9,908 |
| 2023-06-27 | 188.50 | 189.00 | 186.50 | 186.50 | 57 |
| 2023-06-26 | 186.50 | 186.50 | 186.50 | 186.50 | 17,340 |
| 2023-06-23 | 186.50 | 186.50 | 186.50 | 186.50 | 10,295 |
| 2023-06-22 | 188.50 | 189.00 | 186.50 | 186.50 | 0 |
| 2023-06-21 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2023-06-20 | 187.50 | 187.50 | 187.50 | 187.50 | 966 |
| 2023-06-19 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2023-06-16 | 187.00 | 192.50 | 186.00 | 190.00 | 2,003 |
| 2023-06-15 | 187.00 | 187.00 | 187.00 | 187.00 | 84 |
| 2023-06-14 | 188.00 | 188.00 | 188.00 | 188.00 | 2,235 |
| 2023-06-13 | 188.00 | 188.00 | 188.00 | 188.00 | 1 |
| 2023-06-12 | 188.00 | 188.00 | 188.00 | 188.00 | 1,872 |
| 2023-06-09 | 188.00 | 188.00 | 188.00 | 188.00 | 3,745 |
| 2023-06-08 | 188.00 | 188.00 | 188.00 | 188.00 | 1,098 |
| 2023-06-07 | 188.00 | 188.00 | 188.00 | 188.00 | 3,423 |
| 2023-06-06 | 188.00 | 188.00 | 188.00 | 188.00 | 9 |
| 2023-06-05 | 189.00 | 189.00 | 189.00 | 189.00 | 2,593 |
| 2023-06-02 | 189.00 | 189.00 | 189.00 | 189.00 | 38 |
| 2023-06-01 | 189.00 | 189.00 | 189.00 | 189.00 | 1,943 |
| 2023-05-31 | 189.00 | 189.00 | 189.00 | 189.00 | 2,976 |
| 2023-05-30 | 191.00 | 191.00 | 191.00 | 191.00 | 4,363 |
| 2023-05-29 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2023-05-26 | 191.00 | 191.00 | 191.00 | 191.00 | 87 |
| 2023-05-25 | 190.50 | 190.50 | 190.50 | 190.50 | 0 |
| 2023-05-24 | 190.50 | 190.50 | 190.50 | 190.50 | 7,710 |
| 2023-05-23 | 191.00 | 193.50 | 186.50 | 193.00 | 8 |
| 2023-05-22 | 188.00 | 193.00 | 186.50 | 191.00 | 1,014 |
| 2023-05-19 | 189.00 | 193.00 | 188.00 | 188.00 | 23,641 |
| 2023-05-18 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2023-05-17 | 190.00 | 190.50 | 187.50 | 189.00 | 53 |
| 2023-05-16 | 190.00 | 186.00 | 186.00 | 186.00 | 6,356 |
| 2023-05-15 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-05-12 | 190.00 | 190.00 | 190.00 | 190.00 | 13,070 |
| 2023-05-11 | 190.00 | 190.00 | 190.00 | 190.00 | 329 |
| 2023-05-10 | 189.00 | 193.00 | 187.00 | 192.00 | 6 |
| 2023-05-09 | 189.00 | 189.00 | 189.00 | 189.00 | 95 |
| 2023-05-08 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2023-05-05 | 189.00 | 189.00 | 189.00 | 189.00 | 5,150 |
| 2023-05-04 | 191.00 | 191.00 | 188.00 | 189.00 | 0 |
| 2023-05-03 | 191.00 | 191.00 | 191.00 | 191.00 | 4,376 |
| 2023-05-02 | 191.00 | 191.00 | 191.00 | 191.00 | 2,780 |
| 2023-05-01 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2023-04-28 | 191.00 | 191.00 | 191.00 | 191.00 | 6 |
| 2023-04-27 | 191.00 | 191.00 | 191.00 | 191.00 | 2,059 |
| 2023-04-26 | 191.00 | 193.00 | 188.00 | 192.50 | 8,140 |
| 2023-04-25 | 193.00 | 193.50 | 188.00 | 193.00 | 257 |
| 2023-04-24 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2023-04-21 | 190.50 | 193.50 | 188.00 | 193.00 | 5,884 |
| 2023-04-20 | 190.50 | 190.50 | 190.50 | 190.50 | 25,297 |
| 2023-04-19 | 190.50 | 190.50 | 190.50 | 190.50 | 0 |
| 2023-04-18 | 191.50 | 191.50 | 191.50 | 191.50 | 3,540 |
| 2023-04-17 | 191.50 | 191.50 | 191.50 | 191.50 | 428 |
| 2023-04-14 | 188.50 | 193.50 | 187.00 | 193.50 | 0 |
| 2023-04-13 | 188.50 | 188.50 | 188.50 | 188.50 | 16,083 |
| 2023-04-12 | 188.50 | 188.50 | 188.50 | 188.50 | 7,670 |
| 2023-04-11 | 188.50 | 188.50 | 188.50 | 188.50 | 4,911 |
| 2023-04-10 | 188.50 | 188.50 | 188.50 | 188.50 | 0 |
| 2023-04-07 | 188.50 | 188.50 | 188.50 | 188.50 | 0 |
| 2023-04-06 | 188.50 | 188.50 | 188.50 | 188.50 | 236 |
| 2023-04-05 | 188.50 | 188.50 | 188.50 | 188.50 | 2,918 |
| 2023-04-04 | 188.50 | 188.50 | 188.50 | 188.50 | 9,972 |
| 2023-04-03 | 188.50 | 188.50 | 188.50 | 188.50 | 14,178 |
| 2023-03-31 | 188.50 | 193.00 | 193.00 | 193.00 | 4,462 |
| 2023-03-30 | 186.50 | 190.00 | 186.00 | 188.50 | 5,950 |
| 2023-03-29 | 186.50 | 186.50 | 186.50 | 186.50 | 308 |
| 2023-03-28 | 186.50 | 182.00 | 182.00 | 182.00 | 132 |
| 2023-03-27 | 186.50 | 186.50 | 186.50 | 186.50 | 170 |
| 2023-03-24 | 185.00 | 185.00 | 185.00 | 185.00 | 350 |
| 2023-03-23 | 187.50 | 188.50 | 185.00 | 185.00 | 0 |
| 2023-03-22 | 188.50 | 188.50 | 187.50 | 187.50 | 1,262 |
| 2023-03-21 | 189.50 | 189.50 | 189.50 | 189.50 | 5,242 |
| 2023-03-20 | 188.50 | 192.50 | 188.50 | 189.50 | 18,188 |
| 2023-03-17 | 192.50 | 193.00 | 190.50 | 190.50 | 1,980 |
| 2023-03-16 | 193.50 | 194.50 | 190.50 | 191.50 | 11,450 |
| 2023-03-15 | 192.50 | 200.00 | 188.00 | 191.50 | 3,868 |
| 2023-03-14 | 191.50 | 191.50 | 191.50 | 191.50 | 15,113 |
| 2023-03-13 | 191.50 | 191.50 | 191.50 | 191.50 | 8,119 |
| 2023-03-10 | 190.00 | 194.00 | 190.00 | 193.00 | 8,396 |
| 2023-03-09 | 192.50 | 195.50 | 190.00 | 193.00 | 13,560 |
| 2023-03-08 | 190.50 | 195.00 | 190.00 | 192.50 | 20,223 |
| 2023-03-07 | 190.50 | 190.50 | 190.50 | 190.50 | 4,502 |
| 2023-03-06 | 190.50 | 190.50 | 190.50 | 190.50 | 128 |
| 2023-03-03 | 190.50 | 199.00 | 190.50 | 190.50 | 6,646 |
| 2023-03-02 | 190.50 | 190.50 | 190.50 | 190.50 | 15,472 |
| 2023-03-01 | 190.50 | 190.50 | 190.50 | 190.50 | 2,158 |
| 2023-02-28 | 191.00 | 191.00 | 190.50 | 190.50 | 5,443 |
| 2023-02-27 | 191.00 | 191.00 | 191.00 | 191.00 | 6,138 |
| 2023-02-24 | 191.00 | 191.00 | 191.00 | 191.00 | 3 |
| 2023-02-23 | 191.00 | 191.00 | 191.00 | 191.00 | 500 |
| 2023-02-22 | 195.50 | 196.00 | 191.00 | 191.00 | 6 |
| 2023-02-21 | 195.50 | 195.50 | 195.50 | 195.50 | 251 |
| 2023-02-20 | 198.50 | 198.50 | 198.50 | 198.50 | 4 |
| 2023-02-17 | 198.50 | 198.50 | 194.50 | 198.50 | 0 |
| 2023-02-16 | 198.50 | 199.50 | 198.50 | 198.50 | 526 |
| 2023-02-15 | 195.50 | 195.50 | 195.50 | 195.50 | 0 |
| 2023-02-14 | 194.00 | 196.50 | 192.00 | 195.50 | 0 |
| 2023-02-13 | 194.00 | 194.00 | 190.00 | 194.00 | 2,044 |
| 2023-02-10 | 191.50 | 196.50 | 191.50 | 194.00 | 502 |
| 2023-02-09 | 191.50 | 195.00 | 191.50 | 191.50 | 0 |
| 2023-02-08 | 187.00 | 197.50 | 187.00 | 195.50 | 2,003 |
| 2023-02-07 | 194.50 | 194.50 | 194.50 | 194.50 | 3,799 |
| 2023-02-06 | 194.50 | 194.50 | 194.50 | 194.50 | 3,459 |
| 2023-02-03 | 194.50 | 194.50 | 194.50 | 194.50 | 500 |
| 2023-02-02 | 194.50 | 194.50 | 194.50 | 194.50 | 0 |
| 2023-02-01 | 194.50 | 195.50 | 194.50 | 194.50 | 2,121 |
| 2023-01-31 | 194.50 | 194.50 | 194.50 | 194.50 | 3,777 |
| 2023-01-30 | 195.50 | 196.50 | 194.50 | 194.50 | 7,674 |
| 2023-01-27 | 192.00 | 192.00 | 192.00 | 192.00 | 10,397 |
| 2023-01-26 | 192.00 | 196.00 | 192.00 | 192.00 | 27,936 |
| 2023-01-25 | 192.00 | 192.00 | 192.00 | 192.00 | 6,159 |
| 2023-01-24 | 193.00 | 195.50 | 190.50 | 192.00 | 6,720 |
| 2023-01-23 | 193.00 | 193.00 | 193.00 | 193.00 | 1,631 |
| 2023-01-20 | 193.00 | 193.00 | 193.00 | 193.00 | 6,508 |
| 2023-01-19 | 193.00 | 193.00 | 193.00 | 193.00 | 527 |
| 2023-01-18 | 193.00 | 193.00 | 193.00 | 193.00 | 8,155 |
| 2023-01-17 | 193.00 | 193.00 | 193.00 | 193.00 | 6,287 |
| 2023-01-16 | 193.00 | 196.00 | 191.50 | 193.00 | 1,275 |
| 2023-01-13 | 193.00 | 193.00 | 193.00 | 193.00 | 149 |
| 2023-01-12 | 192.00 | 196.00 | 191.00 | 193.00 | 1,533 |
| 2023-01-11 | 194.50 | 195.50 | 192.00 | 192.00 | 7,921 |
| 2023-01-10 | 192.00 | 192.00 | 192.00 | 192.00 | 1,400 |
| 2023-01-09 | 191.00 | 195.50 | 187.00 | 192.00 | 3,223 |
| 2023-01-06 | 191.00 | 191.00 | 191.00 | 191.00 | 3,184 |
| 2023-01-05 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2023-01-04 | 191.00 | 191.00 | 191.00 | 191.00 | 6,709 |
| 2023-01-03 | 191.00 | 191.00 | 191.00 | 191.00 | 6,579 |
| 2023-01-02 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2022-12-30 | 191.00 | 191.00 | 191.00 | 191.00 | 5,683 |
| 2022-12-29 | 191.00 | 194.50 | 191.00 | 191.00 | 5,066 |
| 2022-12-28 | 190.00 | 191.00 | 190.00 | 191.00 | 7,951 |
| 2022-12-27 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2022-12-26 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2022-12-23 | 191.00 | 191.00 | 191.00 | 191.00 | 51 |
| 2022-12-22 | 190.50 | 194.50 | 190.50 | 191.00 | 0 |
| 2022-12-21 | 190.00 | 194.50 | 190.00 | 190.50 | 2,295 |
| 2022-12-20 | 190.00 | 190.00 | 190.00 | 190.00 | 687 |
| 2022-12-19 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2022-12-16 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2022-12-15 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2022-12-14 | 192.00 | 194.50 | 191.00 | 191.00 | 9,803 |
| 2022-12-13 | 195.00 | 195.00 | 192.00 | 192.00 | 2,700 |
| 2022-12-12 | 195.00 | 195.00 | 195.00 | 195.00 | 238 |
| 2022-12-09 | 196.00 | 196.00 | 194.50 | 195.00 | 248 |
| 2022-12-08 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2022-12-07 | 195.00 | 196.00 | 194.50 | 196.00 | 1,309 |
| 2022-12-06 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-12-05 | 195.00 | 195.00 | 195.00 | 195.00 | 850 |
| 2022-12-02 | 191.00 | 195.00 | 191.00 | 195.00 | 5,000 |
| 2022-12-01 | 191.00 | 191.00 | 191.00 | 191.00 | 18,255 |
| 2022-11-30 | 191.00 | 191.00 | 191.00 | 191.00 | 27,508 |
| 2022-11-29 | 186.50 | 191.00 | 186.50 | 191.00 | 2,540 |
| 2022-11-28 | 182.50 | 187.50 | 182.50 | 187.50 | 5,430 |
| 2022-11-25 | 187.50 | 187.50 | 187.50 | 187.50 | 20,000 |
| 2022-11-24 | 182.50 | 189.00 | 182.50 | 187.50 | 3,434 |
| 2022-11-23 | 186.00 | 188.00 | 182.50 | 188.00 | 5,172 |
| 2022-11-22 | 185.00 | 186.00 | 182.50 | 186.00 | 1,942 |
| 2022-11-21 | 178.50 | 183.50 | 178.50 | 183.50 | 2,627 |
| 2022-11-18 | 178.50 | 181.50 | 178.50 | 181.50 | 0 |
| 2022-11-17 | 184.00 | 184.00 | 181.50 | 181.50 | 0 |
| 2022-11-16 | 181.50 | 181.50 | 181.50 | 181.50 | 6,947 |
| 2022-11-15 | 176.00 | 182.00 | 171.00 | 180.50 | 22,100 |
| 2022-11-14 | 174.00 | 174.00 | 174.00 | 174.00 | 5,500 |
| 2022-11-11 | 174.00 | 174.00 | 174.00 | 174.00 | 9,409 |
| 2022-11-10 | 173.00 | 173.00 | 173.00 | 173.00 | 2,620 |
| 2022-11-09 | 173.00 | 173.00 | 173.00 | 173.00 | 146 |
| 2022-11-08 | 171.00 | 173.00 | 171.00 | 173.00 | 1,707 |
| 2022-11-07 | 171.00 | 175.00 | 171.00 | 175.00 | 5,657 |
| 2022-11-04 | 171.00 | 176.00 | 171.00 | 176.00 | 172 |
| 2022-11-03 | 172.00 | 173.00 | 171.00 | 173.00 | 1,485 |
| 2022-11-02 | 175.00 | 172.00 | 169.00 | 172.00 | 5,908 |
| 2022-11-01 | 173.00 | 175.00 | 166.00 | 175.00 | 4,237 |
| 2022-10-31 | 171.00 | 171.00 | 171.00 | 171.00 | 9,991 |
| 2022-10-28 | 171.00 | 171.00 | 168.00 | 171.00 | 170 |
| 2022-10-27 | 173.00 | 173.00 | 173.00 | 173.00 | 1,398 |
| 2022-10-26 | 173.00 | 173.00 | 173.00 | 173.00 | 6,211 |
| 2022-10-25 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2022-10-24 | 177.00 | 177.00 | 173.00 | 173.00 | 4,979 |
| 2022-10-21 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2022-10-20 | 177.00 | 177.00 | 173.00 | 173.00 | 6,950 |
| 2022-10-19 | 175.00 | 177.00 | 173.00 | 173.00 | 4,901 |
| 2022-10-18 | 175.00 | 175.00 | 175.00 | 175.00 | 16 |
| 2022-10-17 | 173.00 | 177.50 | 173.00 | 174.00 | 405 |
| 2022-10-14 | 179.00 | 179.00 | 173.00 | 173.00 | 2,839 |
| 2022-10-13 | 173.00 | 179.00 | 173.00 | 174.00 | 5 |
| 2022-10-12 | 170.00 | 173.00 | 170.00 | 173.00 | 10,202 |
| 2022-10-11 | 179.00 | 179.00 | 173.00 | 173.00 | 313 |
| 2022-10-10 | 179.00 | 179.00 | 170.00 | 173.00 | 2,686 |
| 2022-10-07 | 175.00 | 179.00 | 170.00 | 174.00 | 647 |
| 2022-10-06 | 175.00 | 175.00 | 175.00 | 175.00 | 2,536 |
| 2022-10-05 | 179.00 | 179.00 | 170.00 | 175.00 | 400 |
| 2022-10-04 | 177.00 | 179.00 | 173.00 | 179.00 | 1,556 |
| 2022-10-03 | 187.00 | 187.00 | 177.00 | 177.00 | 4,959 |
| 2022-09-30 | 191.00 | 191.00 | 191.00 | 180.00 | 5,734 |
| 2022-09-29 | 186.00 | 186.00 | 186.00 | 186.00 | 1 |
| 2022-09-28 | 186.00 | 186.00 | 186.00 | 186.00 | 561 |
| 2022-09-27 | 187.00 | 187.00 | 187.00 | 187.00 | 5,250 |
| 2022-09-26 | 187.00 | 191.00 | 182.00 | 186.00 | 1,307 |
| 2022-09-23 | 187.00 | 191.00 | 182.00 | 187.00 | 284 |
| 2022-09-22 | 201.00 | 201.00 | 182.00 | 187.00 | 5,970 |
| 2022-09-21 | 199.00 | 201.00 | 192.00 | 197.00 | 4,489 |
| 2022-09-20 | 199.00 | 201.00 | 192.00 | 197.00 | 4,245 |
| 2022-09-19 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2022-09-16 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2022-09-15 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2022-09-14 | 196.00 | 201.00 | 192.00 | 197.00 | 16,544 |
| 2022-09-13 | 201.00 | 203.00 | 194.00 | 199.00 | 7,543 |
| 2022-09-12 | 201.00 | 206.00 | 206.00 | 206.00 | 7,216 |
| 2022-09-09 | 195.00 | 201.00 | 194.00 | 201.00 | 3,653 |
| 2022-09-08 | 197.00 | 197.00 | 190.00 | 195.00 | 8,639 |
| 2022-09-07 | 197.00 | 197.00 | 197.00 | 197.00 | 490 |
| 2022-09-06 | 197.00 | 199.00 | 194.00 | 199.00 | 7,966 |
| 2022-09-05 | 197.00 | 197.00 | 197.00 | 197.00 | 12,068 |
| 2022-09-02 | 193.00 | 197.00 | 190.00 | 195.00 | 4,444 |
| 2022-09-01 | 192.50 | 192.50 | 192.50 | 192.50 | 9,366 |
| 2022-08-31 | 197.00 | 197.00 | 189.00 | 194.00 | 6,002 |
| 2022-08-30 | 203.00 | 203.00 | 192.00 | 197.00 | 14,957 |
| 2022-08-29 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2022-08-26 | 201.00 | 203.00 | 197.00 | 203.00 | 4,001 |
| 2022-08-25 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-08-24 | 202.00 | 202.00 | 192.00 | 197.00 | 3,995 |
| 2022-08-23 | 197.00 | 202.00 | 196.00 | 202.00 | 1,500 |
| 2022-08-22 | 199.00 | 199.00 | 190.00 | 199.00 | 20,953 |
| 2022-08-19 | 202.00 | 202.00 | 194.00 | 199.00 | 3,775 |
| 2022-08-18 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-08-17 | 199.00 | 202.00 | 191.00 | 202.00 | 33,997 |
| 2022-08-16 | 199.00 | 199.00 | 199.00 | 199.00 | 5,491 |
| 2022-08-15 | 193.00 | 200.00 | 191.00 | 199.00 | 17,046 |
| 2022-08-12 | 193.00 | 193.00 | 193.00 | 193.00 | 8,753 |
| 2022-08-11 | 191.00 | 193.00 | 188.00 | 193.00 | 0 |
| 2022-08-10 | 193.00 | 193.00 | 193.00 | 193.00 | 5,673 |
| 2022-08-09 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2022-08-08 | 194.00 | 194.00 | 194.00 | 194.00 | 3,119 |
| 2022-08-05 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2022-08-04 | 194.00 | 194.00 | 194.00 | 194.00 | 5,070 |
| 2022-08-03 | 194.00 | 194.00 | 194.00 | 194.00 | 1,021 |
| 2022-08-02 | 194.00 | 194.00 | 194.00 | 194.00 | 39 |
| 2022-08-01 | 196.00 | 196.00 | 196.00 | 196.00 | 11,115 |
| 2022-07-29 | 196.00 | 196.00 | 196.00 | 196.00 | 4,291 |
| 2022-07-28 | 194.00 | 196.00 | 190.00 | 196.00 | 9,133 |
| 2022-07-27 | 188.50 | 189.50 | 181.00 | 189.50 | 3,960 |
| 2022-07-26 | 186.00 | 187.00 | 181.00 | 187.00 | 0 |
| 2022-07-25 | 185.00 | 186.00 | 181.00 | 186.00 | 0 |
| 2022-07-22 | 185.50 | 185.50 | 185.50 | 185.50 | 279 |
| 2022-07-21 | 185.00 | 185.50 | 181.00 | 185.50 | 1 |
| 2022-07-20 | 185.00 | 187.00 | 181.00 | 187.00 | 301 |
| 2022-07-19 | 178.50 | 173.00 | 173.00 | 173.00 | 2,079 |
| 2022-07-18 | 178.00 | 178.50 | 173.00 | 178.50 | 1,722 |
| 2022-07-15 | 177.50 | 177.50 | 177.50 | 177.50 | 3,144 |
| 2022-07-14 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2022-07-13 | 176.00 | 177.50 | 172.00 | 177.50 | 16,580 |
| 2022-07-12 | 177.50 | 177.50 | 177.50 | 177.50 | 534 |
| 2022-07-11 | 180.00 | 180.00 | 172.00 | 177.50 | 4,060 |
| 2022-07-08 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2022-07-07 | 178.50 | 178.50 | 173.00 | 177.50 | 10,082 |
| 2022-07-06 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2022-07-05 | 178.50 | 178.50 | 172.00 | 177.00 | 0 |
| 2022-07-04 | 179.50 | 179.50 | 173.00 | 178.50 | 3,312 |
| 2022-07-01 | 178.00 | 179.50 | 173.00 | 179.50 | 5,062 |
| 2022-06-30 | 177.00 | 180.00 | 173.00 | 180.00 | 415 |
| 2022-06-29 | 178.50 | 181.00 | 172.00 | 181.00 | 6,230 |
| 2022-06-28 | 177.00 | 181.00 | 173.00 | 181.00 | 4,009 |
| 2022-06-27 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-06-24 | 173.00 | 173.00 | 173.00 | 173.00 | 3,279 |
| 2022-06-23 | 175.00 | 175.00 | 167.00 | 172.00 | 3,900 |
| 2022-06-22 | 175.00 | 175.00 | 175.00 | 175.00 | 1,383 |
| 2022-06-21 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2022-06-20 | 175.00 | 177.00 | 171.00 | 177.00 | 3,283 |
| 2022-06-17 | 177.50 | 177.50 | 170.00 | 175.00 | 5,528 |
| 2022-06-16 | 179.00 | 183.00 | 174.00 | 177.00 | 8,525 |
| 2022-06-15 | 179.00 | 183.00 | 183.00 | 183.00 | 1,175 |
| 2022-06-14 | 177.00 | 178.00 | 177.00 | 178.00 | 13,406 |
| 2022-06-13 | 175.00 | 175.00 | 175.00 | 175.00 | 22 |
| 2022-06-10 | 184.00 | 184.00 | 176.00 | 181.00 | 2,038 |
| 2022-06-09 | 185.00 | 187.00 | 179.00 | 186.00 | 0 |
| 2022-06-08 | 184.00 | 187.00 | 179.00 | 187.00 | 2,126 |
| 2022-06-07 | 187.00 | 187.00 | 179.00 | 184.00 | 0 |
| 2022-06-06 | 185.00 | 187.00 | 179.00 | 187.00 | 1,842 |
| 2022-06-03 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2022-06-02 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2022-06-01 | 179.00 | 185.00 | 176.00 | 185.00 | 3,271 |
| 2022-05-31 | 179.00 | 179.00 | 179.00 | 179.00 | 1,899 |
| 2022-05-30 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2022-05-27 | 175.00 | 179.00 | 171.00 | 179.00 | 0 |
| 2022-05-26 | 175.00 | 171.00 | 171.00 | 175.00 | 174 |
| 2022-05-25 | 175.00 | 175.00 | 175.00 | 175.00 | 280 |
| 2022-05-24 | 183.00 | 183.00 | 170.00 | 175.00 | 4,342 |
| 2022-05-23 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2022-05-20 | 181.00 | 181.00 | 181.00 | 181.00 | 13 |
| 2022-05-19 | 184.00 | 184.00 | 176.00 | 181.00 | 7,474 |
| 2022-05-18 | 186.50 | 186.50 | 186.50 | 186.50 | 4,100 |
| 2022-05-17 | 185.50 | 186.50 | 179.00 | 186.50 | 2,723 |
| 2022-05-16 | 183.00 | 185.50 | 179.00 | 185.50 | 1,746 |
| 2022-05-13 | 181.00 | 183.00 | 178.00 | 183.00 | 14,121 |
| 2022-05-12 | 183.00 | 183.00 | 175.00 | 181.00 | 9,281 |
| 2022-05-11 | 183.00 | 183.00 | 183.00 | 183.00 | 305 |
| 2022-05-10 | 185.00 | 185.00 | 177.00 | 183.00 | 115 |
| 2022-05-09 | 175.00 | 184.00 | 175.00 | 184.00 | 14,263 |
| 2022-05-06 | 189.00 | 189.00 | 175.00 | 182.00 | 3,509 |
| 2022-05-05 | 185.00 | 189.00 | 183.00 | 189.00 | 40 |
| 2022-05-04 | 185.00 | 185.00 | 185.00 | 185.00 | 1,988 |
| 2022-05-03 | 183.00 | 185.00 | 180.00 | 185.00 | 101 |
| 2022-05-02 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2022-04-29 | 187.00 | 187.00 | 187.00 | 187.00 | 519 |
| 2022-04-28 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2022-04-27 | 187.00 | 187.00 | 180.00 | 186.00 | 1,669 |
| 2022-04-26 | 185.00 | 187.00 | 182.00 | 187.00 | 26 |
| 2022-04-25 | 181.00 | 185.00 | 175.00 | 185.00 | 63 |
| 2022-04-22 | 185.00 | 187.00 | 182.00 | 187.00 | 5,262 |
| 2022-04-21 | 188.00 | 188.50 | 183.00 | 188.50 | 0 |
| 2022-04-20 | 187.00 | 187.00 | 180.00 | 187.00 | 927 |
| 2022-04-19 | 187.00 | 187.00 | 180.00 | 187.00 | 1,183 |
| 2022-04-18 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2022-04-15 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2022-04-14 | 187.00 | 187.00 | 182.00 | 187.00 | 0 |
| 2022-04-13 | 187.00 | 187.00 | 187.00 | 187.00 | 12,175 |
| 2022-04-12 | 181.00 | 187.00 | 177.00 | 187.00 | 14,070 |
| 2022-04-11 | 180.00 | 185.00 | 174.00 | 185.00 | 2,299 |
| 2022-04-08 | 186.00 | 186.00 | 178.00 | 185.00 | 11,354 |
| 2022-04-07 | 180.00 | 184.50 | 175.00 | 184.50 | 3,679 |
| 2022-04-06 | 185.00 | 185.00 | 175.00 | 180.00 | 10,143 |
| 2022-04-05 | 182.00 | 185.00 | 178.00 | 185.00 | 5,472 |
| 2022-04-04 | 182.00 | 182.00 | 182.00 | 182.00 | 4,161 |
| 2022-04-01 | 179.00 | 184.50 | 170.00 | 182.00 | 2,100 |
| 2022-03-31 | 180.50 | 184.50 | 177.00 | 184.50 | 1,852 |
| 2022-03-30 | 184.00 | 184.00 | 176.00 | 180.50 | 3,193 |
| 2022-03-29 | 181.50 | 184.00 | 178.00 | 184.00 | 399 |
| 2022-03-28 | 181.00 | 183.00 | 176.00 | 183.00 | 30,708 |
| 2022-03-25 | 180.50 | 180.50 | 173.00 | 180.50 | 2,000 |
| 2022-03-24 | 184.00 | 184.00 | 173.00 | 180.50 | 1,606 |
| 2022-03-23 | 181.00 | 184.00 | 176.00 | 184.00 | 13,159 |
| 2022-03-22 | 179.00 | 180.00 | 173.00 | 180.00 | 35,176 |
| 2022-03-21 | 180.00 | 182.00 | 173.00 | 180.00 | 2,508 |
| 2022-03-18 | 177.50 | 182.00 | 173.00 | 182.00 | 0 |
| 2022-03-17 | 177.50 | 177.50 | 177.50 | 177.50 | 13,673 |
| 2022-03-16 | 177.50 | 177.50 | 177.50 | 177.50 | 21 |
| 2022-03-15 | 177.50 | 177.50 | 168.00 | 175.00 | 139 |
| 2022-03-14 | 179.00 | 184.00 | 184.00 | 179.00 | 3,308 |
| 2022-03-11 | 179.00 | 179.00 | 179.00 | 179.00 | 4,038 |
| 2022-03-10 | 177.50 | 177.50 | 177.50 | 177.50 | 287 |
| 2022-03-09 | 175.50 | 177.50 | 175.50 | 177.50 | 0 |
| 2022-03-08 | 167.50 | 174.00 | 164.00 | 172.00 | 1,863 |
| 2022-03-07 | 171.00 | 172.00 | 164.00 | 168.50 | 1,752 |
| 2022-03-04 | 177.00 | 178.00 | 170.00 | 176.00 | 87 |
| 2022-03-03 | 177.00 | 183.00 | 174.00 | 181.00 | 272 |
| 2022-03-02 | 177.00 | 178.50 | 170.00 | 178.50 | 34,074 |
| 2022-03-01 | 178.00 | 181.00 | 170.00 | 181.00 | 3,850 |
| 2022-02-28 | 176.00 | 178.00 | 168.00 | 178.00 | 4,441 |
| 2022-02-25 | 177.00 | 179.00 | 172.00 | 179.00 | 12,761 |
| 2022-02-24 | 175.00 | 175.00 | 175.00 | 175.00 | 969 |
| 2022-02-23 | 183.00 | 183.00 | 183.00 | 183.00 | 2,530 |
| 2022-02-22 | 182.00 | 184.50 | 176.00 | 183.00 | 15,823 |
| 2022-02-21 | 189.00 | 189.00 | 182.00 | 187.50 | 12,535 |
| 2022-02-18 | 187.50 | 187.50 | 187.50 | 187.50 | 5,000 |
| 2022-02-17 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2022-02-16 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2022-02-15 | 187.00 | 189.00 | 182.00 | 187.50 | 23,951 |
| 2022-02-14 | 186.50 | 189.00 | 182.00 | 187.00 | 38 |
| 2022-02-11 | 188.00 | 188.00 | 188.00 | 188.00 | 6,241 |
| 2022-02-10 | 191.00 | 191.00 | 184.00 | 190.00 | 2,640 |
| 2022-02-09 | 191.00 | 191.00 | 186.00 | 191.00 | 116 |
| 2022-02-08 | 190.50 | 191.00 | 184.00 | 190.50 | 0 |
| 2022-02-07 | 189.00 | 190.50 | 183.00 | 190.50 | 12,102 |
| 2022-02-04 | 190.50 | 190.50 | 183.00 | 189.00 | 1,332 |
| 2022-02-03 | 191.00 | 191.00 | 184.00 | 190.00 | 5,046 |
| 2022-02-02 | 194.00 | 196.00 | 186.00 | 192.00 | 53,495 |
| 2022-02-01 | 192.50 | 192.50 | 185.00 | 191.00 | 54 |
| 2022-01-31 | 193.00 | 193.00 | 185.00 | 191.00 | 29 |
| 2022-01-28 | 194.00 | 194.00 | 184.00 | 192.00 | 524 |
| 2022-01-27 | 189.50 | 194.00 | 185.00 | 194.00 | 4,001 |
| 2022-01-26 | 195.00 | 195.00 | 186.00 | 192.00 | 5,153 |
| 2022-01-25 | 194.00 | 195.00 | 188.00 | 195.00 | 11,947 |
| 2022-01-24 | 194.00 | 194.00 | 193.00 | 193.00 | 1,140 |
| 2022-01-21 | 194.00 | 194.00 | 194.00 | 194.00 | 72 |
| 2022-01-20 | 197.00 | 197.00 | 190.00 | 195.00 | 0 |
| 2022-01-19 | 194.00 | 196.00 | 190.00 | 195.00 | 8,375 |
| 2022-01-18 | 196.00 | 196.00 | 190.00 | 195.00 | 16,245 |
| 2022-01-17 | 195.00 | 197.00 | 192.00 | 197.00 | 6,000 |
| 2022-01-14 | 195.00 | 195.00 | 195.00 | 195.00 | 1,731 |
| 2022-01-13 | 195.00 | 197.00 | 192.00 | 197.00 | 2,506 |
| 2022-01-12 | 198.00 | 198.00 | 190.00 | 195.00 | 38,273 |
| 2022-01-11 | 195.00 | 198.00 | 192.00 | 198.00 | 3,222 |
| 2022-01-10 | 194.00 | 195.00 | 190.00 | 195.00 | 18,345 |
| 2022-01-07 | 194.00 | 194.00 | 194.00 | 194.00 | 2,250 |
| 2022-01-06 | 193.00 | 194.00 | 188.00 | 194.00 | 4,222 |
| 2022-01-05 | 194.00 | 196.00 | 187.00 | 195.00 | 7,190 |
| 2022-01-04 | 190.00 | 194.00 | 186.00 | 194.00 | 2,296 |
| 2022-01-03 | 188.50 | 188.50 | 188.50 | 188.50 | 0 |
| 2021-12-31 | 192.00 | 192.00 | 184.00 | 188.50 | 7 |
| 2021-12-30 | 190.00 | 192.00 | 188.00 | 192.00 | 0 |
| 2021-12-29 | 187.50 | 192.00 | 182.00 | 192.00 | 9,762 |
| 2021-12-28 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2021-12-27 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2021-12-24 | 183.00 | 187.00 | 182.00 | 187.00 | 0 |
| 2021-12-23 | 187.00 | 187.00 | 180.00 | 184.00 | 266 |
| 2021-12-22 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2021-12-21 | 184.00 | 186.00 | 178.00 | 186.00 | 0 |
| 2021-12-20 | 181.00 | 183.00 | 176.00 | 183.00 | 346 |
| 2021-12-17 | 184.00 | 185.00 | 182.00 | 185.00 | 0 |
| 2021-12-16 | 184.50 | 185.00 | 179.00 | 185.00 | 1,500 |
| 2021-12-15 | 187.00 | 187.00 | 178.00 | 183.00 | 3,530 |
| 2021-12-14 | 185.00 | 187.00 | 182.00 | 187.00 | 0 |
| 2021-12-13 | 187.00 | 188.00 | 180.00 | 183.00 | 5,854 |
| 2021-12-10 | 186.00 | 192.00 | 182.00 | 187.00 | 784 |
| 2021-12-09 | 189.00 | 189.00 | 182.00 | 188.00 | 47 |
| 2021-12-08 | 187.00 | 190.00 | 184.00 | 190.00 | 3,173 |
| 2021-12-07 | 187.50 | 188.00 | 184.00 | 188.00 | 179 |
| 2021-12-06 | 187.00 | 187.00 | 187.00 | 187.00 | 256 |
| 2021-12-03 | 186.00 | 187.00 | 180.00 | 185.00 | 16 |
| 2021-12-02 | 185.00 | 186.00 | 180.00 | 185.00 | 2,614 |
| 2021-12-01 | 186.00 | 187.50 | 183.00 | 187.50 | 33 |
| 2021-11-30 | 182.50 | 186.00 | 180.00 | 186.00 | 1,034 |
| 2021-11-29 | 185.00 | 187.00 | 180.00 | 184.00 | 11,451 |
| 2021-11-26 | 185.00 | 186.00 | 180.00 | 184.00 | 342 |
| 2021-11-25 | 189.00 | 194.00 | 194.00 | 190.00 | 12,755 |
| 2021-11-24 | 188.00 | 190.00 | 184.00 | 189.00 | 0 |
| 2021-11-23 | 188.00 | 188.00 | 188.00 | 188.00 | 1,746 |
| 2021-11-22 | 190.00 | 190.00 | 184.00 | 188.50 | 7,602 |
| 2021-11-19 | 191.00 | 191.00 | 184.00 | 188.50 | 1,678 |
| 2021-11-18 | 192.00 | 192.00 | 185.00 | 191.00 | 1,517 |
| 2021-11-17 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2021-11-16 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2021-11-15 | 189.50 | 192.00 | 187.00 | 192.00 | 9,137 |
| 2021-11-12 | 189.50 | 189.50 | 189.50 | 189.50 | 1,516 |
| 2021-11-11 | 188.50 | 190.00 | 186.00 | 189.50 | 312 |
| 2021-11-10 | 187.50 | 190.00 | 184.00 | 188.50 | 2,130 |
| 2021-11-09 | 189.00 | 190.00 | 184.00 | 187.50 | 5,976 |
| 2021-11-08 | 183.00 | 189.00 | 180.00 | 189.00 | 1,488 |
| 2021-11-05 | 184.50 | 186.00 | 180.00 | 183.00 | 7,564 |
| 2021-11-04 | 185.50 | 186.50 | 181.00 | 184.50 | 0 |
| 2021-11-03 | 186.50 | 186.50 | 180.00 | 185.50 | 1,068 |
| 2021-11-02 | 188.50 | 188.50 | 183.00 | 186.50 | 36 |
| 2021-11-01 | 191.00 | 191.00 | 185.00 | 188.50 | 11,811 |
| 2021-10-29 | 189.00 | 191.00 | 186.00 | 191.00 | 0 |
| 2021-10-28 | 186.00 | 189.00 | 184.00 | 189.00 | 0 |
| 2021-10-27 | 185.00 | 188.00 | 182.00 | 188.00 | 16,136 |
| 2021-10-26 | 185.00 | 185.00 | 185.00 | 185.00 | 10,089 |
| 2021-10-25 | 187.00 | 187.00 | 180.00 | 185.00 | 6,006 |
| 2021-10-22 | 187.00 | 187.00 | 187.00 | 187.00 | 22 |
| 2021-10-21 | 187.00 | 187.00 | 187.00 | 187.00 | 7,158 |
| 2021-10-20 | 186.00 | 187.00 | 182.00 | 187.00 | 5,000 |
| 2021-10-19 | 188.00 | 190.00 | 184.00 | 187.00 | 9,555 |
| 2021-10-18 | 189.00 | 190.00 | 184.00 | 188.00 | 6,065 |
| 2021-10-15 | 190.00 | 191.00 | 190.00 | 191.00 | 3,650 |
| 2021-10-14 | 190.00 | 190.00 | 190.00 | 190.00 | 707 |
| 2021-10-13 | 186.50 | 182.00 | 182.00 | 189.00 | 1,248 |
| 2021-10-12 | 188.00 | 188.00 | 182.00 | 186.50 | 4,900 |
| 2021-10-11 | 189.00 | 189.00 | 182.00 | 189.00 | 1,851 |
| 2021-10-08 | 190.50 | 190.50 | 184.00 | 189.00 | 2,660 |
| 2021-10-07 | 193.00 | 193.00 | 187.00 | 190.50 | 12,253 |
| 2021-10-06 | 191.00 | 191.00 | 185.00 | 191.00 | 17,609 |
| 2021-10-05 | 189.00 | 191.00 | 185.00 | 191.00 | 1,161 |
| 2021-10-04 | 189.00 | 189.00 | 189.00 | 189.00 | 3,540 |
| 2021-10-01 | 190.50 | 190.50 | 185.00 | 189.50 | 3,200 |
| 2021-09-30 | 194.00 | 194.00 | 188.00 | 193.00 | 6,409 |
| 2021-09-29 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2021-09-28 | 195.00 | 195.00 | 189.00 | 194.00 | 15 |
| 2021-09-27 | 195.00 | 195.00 | 195.00 | 195.00 | 5,500 |
| 2021-09-24 | 195.00 | 195.00 | 195.00 | 195.00 | 807 |
| 2021-09-23 | 194.00 | 195.00 | 188.00 | 195.00 | 5,062 |
| 2021-09-22 | 193.00 | 193.00 | 193.00 | 193.00 | 2,000 |
| 2021-09-21 | 193.00 | 193.00 | 188.00 | 193.00 | 266 |
| 2021-09-20 | 193.00 | 194.00 | 188.00 | 191.00 | 2,518 |
| 2021-09-17 | 193.00 | 193.00 | 193.00 | 193.00 | 44 |
| 2021-09-16 | 193.00 | 193.00 | 193.00 | 193.00 | 5,087 |
| 2021-09-15 | 193.00 | 193.00 | 193.00 | 193.00 | 2,478 |
| 2021-09-14 | 193.00 | 194.00 | 188.00 | 193.00 | 7,014 |
| 2021-09-13 | 191.50 | 194.00 | 188.00 | 193.00 | 9,306 |
| 2021-09-10 | 191.50 | 191.50 | 191.50 | 191.50 | 3,239 |
| 2021-09-09 | 194.00 | 194.00 | 188.00 | 191.50 | 0 |
| 2021-09-08 | 192.00 | 194.00 | 188.00 | 192.50 | 4,667 |
| 2021-09-07 | 193.00 | 193.00 | 193.00 | 193.00 | 5,715 |
| 2021-09-06 | 193.00 | 193.00 | 193.00 | 193.00 | 3,444 |
| 2021-09-03 | 193.00 | 188.00 | 188.00 | 188.00 | 1,086 |
| 2021-09-02 | 193.00 | 193.00 | 193.00 | 193.00 | 5,004 |
| 2021-09-01 | 189.00 | 193.00 | 186.00 | 193.00 | 18,992 |
| 2021-08-31 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2021-08-30 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2021-08-27 | 189.00 | 189.00 | 189.00 | 189.00 | 76 |
| 2021-08-26 | 191.00 | 191.00 | 184.00 | 189.00 | 2,065 |
| 2021-08-25 | 181.00 | 189.00 | 178.00 | 189.00 | 1,011 |
| 2021-08-24 | 178.00 | 182.00 | 178.00 | 182.00 | 265 |
| 2021-08-23 | 178.00 | 178.00 | 178.00 | 178.00 | 1,000 |
| 2021-08-20 | 178.00 | 178.00 | 178.00 | 178.00 | 7,413 |
| 2021-08-19 | 178.00 | 178.00 | 178.00 | 178.00 | 10,444 |
| 2021-08-18 | 175.00 | 178.00 | 175.00 | 178.00 | 10,921 |
| 2021-08-17 | 178.00 | 178.00 | 178.00 | 178.00 | 7,295 |
| 2021-08-16 | 181.00 | 183.00 | 178.00 | 179.00 | 20,215 |
| 2021-08-13 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2021-08-12 | 179.00 | 181.00 | 179.00 | 181.00 | 13,684 |
| 2021-08-11 | 179.00 | 179.00 | 179.00 | 179.00 | 3,682 |
| 2021-08-10 | 185.00 | 182.00 | 182.00 | 179.00 | 13,887 |
| 2021-08-09 | 185.00 | 185.50 | 180.00 | 185.00 | 3,003 |
| 2021-08-06 | 189.00 | 189.00 | 182.00 | 186.50 | 9,441 |
| 2021-08-05 | 189.00 | 184.00 | 184.00 | 188.50 | 6,531 |
| 2021-08-04 | 193.00 | 193.00 | 184.00 | 188.50 | 7,983 |
| 2021-08-03 | 194.00 | 194.00 | 192.00 | 192.00 | 7,768 |
| 2021-08-02 | 195.00 | 195.00 | 190.00 | 194.00 | 1,057 |
| 2021-07-30 | 195.00 | 195.00 | 195.00 | 195.00 | 7,600 |
| 2021-07-29 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2021-07-28 | 195.00 | 195.00 | 195.00 | 195.00 | 3,626 |
| 2021-07-27 | 196.00 | 196.00 | 190.00 | 195.00 | 6,003 |
| 2021-07-26 | 197.00 | 197.00 | 196.00 | 196.00 | 1,300 |
| 2021-07-23 | 196.00 | 197.00 | 196.00 | 197.00 | 14,900 |
| 2021-07-22 | 195.00 | 196.00 | 190.00 | 194.50 | 2,754 |
| 2021-07-21 | 195.00 | 193.00 | 193.00 | 195.00 | 2,150 |
| 2021-07-20 | 196.00 | 196.00 | 190.00 | 195.00 | 26,959 |
| 2021-07-19 | 195.00 | 196.00 | 190.00 | 196.00 | 4,666 |
| 2021-07-16 | 196.00 | 196.00 | 196.00 | 196.00 | 10,799 |
| 2021-07-15 | 196.00 | 196.00 | 196.00 | 196.00 | 2,000 |
| 2021-07-14 | 191.50 | 194.00 | 190.00 | 194.00 | 5,116 |
| 2021-07-13 | 186.00 | 191.00 | 182.00 | 191.00 | 4,131 |
| 2021-07-12 | 186.50 | 186.50 | 181.00 | 186.00 | 214 |
| 2021-07-09 | 186.50 | 186.50 | 186.50 | 186.50 | 100 |
| 2021-07-08 | 183.00 | 186.50 | 181.00 | 186.50 | 17,507 |
| 2021-07-07 | 185.50 | 189.00 | 189.00 | 186.00 | 3,581 |
| 2021-07-06 | 185.50 | 186.50 | 181.00 | 185.50 | 188 |
| 2021-07-05 | 186.00 | 186.50 | 181.00 | 185.50 | 6,694 |
| 2021-07-02 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2021-07-01 | 186.00 | 186.50 | 181.00 | 186.00 | 250 |
| 2021-06-30 | 187.00 | 187.00 | 181.00 | 186.00 | 2,155 |
| 2021-06-29 | 189.00 | 189.00 | 187.00 | 187.00 | 3,555 |
| 2021-06-28 | 193.00 | 193.00 | 185.00 | 189.00 | 7,207 |
| 2021-06-25 | 194.00 | 194.00 | 193.00 | 193.00 | 2,200 |
| 2021-06-24 | 195.00 | 195.00 | 190.00 | 194.00 | 5,393 |
| 2021-06-23 | 195.00 | 195.00 | 195.00 | 195.00 | 9,098 |
| 2021-06-22 | 192.50 | 195.00 | 192.50 | 195.00 | 13,369 |
| 2021-06-21 | 189.00 | 190.50 | 186.00 | 190.50 | 6,642 |
| 2021-06-18 | 189.00 | 190.00 | 185.00 | 189.00 | 2,810 |
| 2021-06-17 | 190.50 | 190.50 | 185.00 | 189.00 | 1,132 |
| 2021-06-16 | 194.00 | 194.00 | 190.00 | 192.50 | 212 |
| 2021-06-15 | 193.00 | 194.00 | 189.00 | 194.00 | 18,750 |
| 2021-06-14 | 193.00 | 191.00 | 190.00 | 191.00 | 6,501 |
| 2021-06-11 | 189.00 | 193.00 | 187.00 | 193.00 | 10,297 |
| 2021-06-10 | 192.50 | 192.50 | 185.00 | 189.00 | 1,162 |
| 2021-06-09 | 189.00 | 192.50 | 186.00 | 192.50 | 4,878 |
| 2021-06-08 | 189.00 | 185.00 | 185.00 | 185.00 | 691 |
| 2021-06-07 | 187.50 | 189.50 | 187.50 | 189.00 | 3,287 |
| 2021-06-04 | 183.50 | 187.50 | 182.00 | 187.50 | 2,484 |
| 2021-06-03 | 184.50 | 184.50 | 183.50 | 183.50 | 1,770 |
| 2021-06-02 | 186.00 | 187.00 | 182.00 | 184.50 | 20,268 |
| 2021-06-01 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2021-05-28 | 186.00 | 186.00 | 186.00 | 186.00 | 8,262 |
| 2021-05-27 | 186.00 | 186.00 | 186.00 | 186.00 | 3,071 |
| 2021-05-26 | 187.00 | 188.00 | 182.00 | 186.00 | 70 |
| 2021-05-25 | 187.00 | 187.00 | 187.00 | 187.00 | 8,128 |
| 2021-05-24 | 186.00 | 186.00 | 186.00 | 186.00 | 6 |
| 2021-05-21 | 188.00 | 188.00 | 188.00 | 186.00 | 1,096 |
| 2021-05-20 | 188.00 | 188.00 | 188.00 | 188.00 | 3,446 |
| 2021-05-19 | 188.00 | 188.00 | 182.00 | 186.00 | 25,567 |
| 2021-05-18 | 188.00 | 188.00 | 188.00 | 188.00 | 4,751 |
| 2021-05-17 | 186.00 | 186.00 | 186.00 | 186.00 | 24,458 |
| 2021-05-14 | 178.00 | 186.00 | 176.00 | 186.00 | 19 |
| 2021-05-13 | 173.00 | 178.00 | 168.00 | 178.00 | 28,952 |
| 2021-05-12 | 172.00 | 176.00 | 169.00 | 176.00 | 12,620 |
| 2021-05-11 | 181.00 | 181.00 | 168.00 | 172.00 | 46,487 |
| 2021-05-10 | 181.00 | 181.00 | 176.00 | 179.00 | 12,813 |
| 2021-05-07 | 180.00 | 182.00 | 177.00 | 181.00 | 21,456 |
| 2021-05-06 | 179.00 | 181.00 | 176.00 | 180.00 | 5,588 |
| 2021-05-05 | 182.00 | 182.00 | 172.00 | 178.00 | 25,971 |
| 2021-05-04 | 182.00 | 182.00 | 178.00 | 182.00 | 19,183 |
| 2021-04-30 | 175.00 | 184.00 | 172.00 | 184.00 | 36,466 |
| 2021-04-29 | 185.00 | 185.00 | 172.00 | 177.00 | 17,538 |
| 2021-04-28 | 183.00 | 186.00 | 180.00 | 185.00 | 15,595 |
| 2021-04-27 | 178.00 | 185.00 | 170.00 | 185.00 | 28,066 |
| 2021-04-26 | 178.00 | 178.00 | 178.00 | 178.00 | 766 |
| 2021-04-23 | 178.00 | 178.00 | 178.00 | 178.00 | 6,047 |
| 2021-04-22 | 178.00 | 178.00 | 178.00 | 178.00 | 1,748 |
| 2021-04-21 | 177.50 | 185.00 | 172.00 | 178.00 | 20,854 |
| 2021-04-20 | 190.00 | 190.00 | 175.00 | 177.50 | 21,840 |
| 2021-04-19 | 170.00 | 185.00 | 170.00 | 185.00 | 28,171 |
| 2021-04-16 | 170.00 | 170.00 | 170.00 | 170.00 | 61,959 |
| 2021-04-15 | 170.00 | 170.00 | 165.00 | 170.00 | 86,299 |
| 2021-04-14 | 170.00 | 170.00 | 170.00 | 170.00 | 59,053 |
| 2021-04-13 | 170.00 | 165.00 | 165.00 | 170.00 | 19,657 |
| 2021-04-12 | 170.00 | 170.00 | 170.00 | 170.00 | 76,280 |
| 2021-04-09 | 170.00 | 170.00 | 170.00 | 170.00 | 65,498 |
| 2021-04-08 | 170.00 | 170.00 | 170.00 | 170.00 | 42,005 |
| 2021-04-07 | 170.00 | 165.00 | 165.00 | 170.00 | 45,368 |
| 2021-04-06 | 169.00 | 170.00 | 165.00 | 170.00 | 35,371 |
| 2021-04-01 | 171.00 | 171.00 | 169.00 | 169.00 | 14,948 |
| 2021-03-31 | 171.50 | 178.00 | 168.00 | 171.00 | 6,075 |
| 2021-03-30 | 175.00 | 184.00 | 184.00 | 184.00 | 21,523 |
| 2021-03-29 | 177.00 | 178.00 | 170.00 | 175.00 | 4,241 |
| 2021-03-26 | 178.00 | 178.00 | 177.00 | 177.00 | 9,024 |
| 2021-03-25 | 177.00 | 178.00 | 174.00 | 178.00 | 6,000 |
| 2021-03-24 | 178.00 | 178.00 | 178.00 | 178.00 | 5,908 |
| 2021-03-23 | 181.00 | 184.00 | 174.00 | 178.50 | 1,516 |
| 2021-03-22 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2021-03-19 | 185.00 | 185.00 | 176.00 | 181.00 | 5,849 |
| 2021-03-18 | 187.00 | 190.00 | 180.00 | 185.00 | 3,666 |
| 2021-03-17 | 185.00 | 187.00 | 182.00 | 187.00 | 25,664 |
| 2021-03-16 | 183.00 | 185.00 | 176.00 | 185.00 | 7,186 |
| 2021-03-15 | 180.00 | 185.00 | 175.00 | 180.00 | 31,337 |
| 2021-03-12 | 175.00 | 180.00 | 173.00 | 180.00 | 7,985 |
| 2021-03-11 | 175.00 | 175.00 | 175.00 | 175.00 | 14,920 |
| 2021-03-10 | 173.00 | 174.00 | 167.00 | 172.00 | 1,413 |
| 2021-03-09 | 173.00 | 175.00 | 168.00 | 174.00 | 0 |
| 2021-03-08 | 171.00 | 176.00 | 168.00 | 176.00 | 19,477 |
| 2021-03-05 | 167.00 | 171.00 | 164.00 | 171.00 | 180 |
| 2021-03-04 | 169.00 | 174.00 | 165.00 | 174.00 | 8,327 |
| 2021-03-03 | 169.00 | 171.00 | 165.00 | 171.00 | 23,615 |
| 2021-03-02 | 169.00 | 169.00 | 162.00 | 167.00 | 23,019 |
| 2021-03-01 | 168.00 | 171.00 | 164.00 | 169.00 | 998 |
| 2021-02-26 | 174.00 | 174.00 | 164.00 | 168.00 | 1,105 |
| 2021-02-25 | 178.00 | 180.00 | 170.00 | 174.50 | 1,446 |
| 2021-02-24 | 175.00 | 180.00 | 171.00 | 176.00 | 2,127 |
| 2021-02-23 | 175.00 | 180.00 | 170.00 | 175.00 | 18 |
| 2021-02-22 | 177.00 | 180.00 | 170.00 | 175.00 | 4 |
| 2021-02-19 | 180.00 | 180.00 | 172.00 | 179.00 | 4,563 |
| 2021-02-18 | 179.00 | 180.00 | 172.00 | 177.00 | 2,195 |
| 2021-02-17 | 181.00 | 181.00 | 174.00 | 179.00 | 2,652 |
| 2021-02-16 | 174.00 | 181.00 | 174.00 | 181.00 | 8,668 |
| 2021-02-15 | 177.00 | 180.00 | 174.00 | 180.00 | 2,404 |
| 2021-02-12 | 175.00 | 175.00 | 175.00 | 175.00 | 6,750 |
| 2021-02-11 | 178.00 | 178.00 | 170.00 | 175.00 | 4,692 |
| 2021-02-10 | 180.00 | 181.00 | 174.00 | 178.00 | 17,947 |
| 2021-02-09 | 178.00 | 178.00 | 175.00 | 178.00 | 8,317 |
| 2021-02-08 | 178.00 | 178.00 | 178.00 | 178.00 | 15,547 |
| 2021-02-05 | 177.00 | 178.00 | 174.00 | 178.00 | 20,095 |
| 2021-02-04 | 179.00 | 180.00 | 174.00 | 177.00 | 3,656 |
| 2021-02-03 | 179.00 | 179.00 | 179.00 | 179.00 | 27,857 |
| 2021-02-02 | 178.00 | 180.00 | 174.00 | 178.00 | 18,606 |
| 2021-02-01 | 177.00 | 178.00 | 174.00 | 178.00 | 7,766 |
| 2021-01-29 | 176.00 | 177.00 | 171.00 | 177.00 | 1,111 |
| 2021-01-28 | 171.00 | 184.00 | 170.00 | 179.00 | 6,355 |
| 2021-01-27 | 178.00 | 178.00 | 172.00 | 175.00 | 8,192 |
| 2021-01-26 | 177.00 | 184.00 | 174.00 | 179.50 | 2,718 |
| 2021-01-25 | 181.50 | 181.50 | 173.00 | 177.00 | 6,543 |
| 2021-01-22 | 178.00 | 182.00 | 170.00 | 181.50 | 5,167 |
| 2021-01-21 | 180.00 | 180.00 | 180.00 | 180.00 | 4,230 |
| 2021-01-20 | 180.00 | 180.00 | 174.00 | 179.00 | 2,760 |
| 2021-01-19 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2021-01-18 | 180.00 | 180.00 | 180.00 | 180.00 | 10,512 |
| 2021-01-15 | 180.00 | 180.00 | 180.00 | 180.00 | 24,611 |
| 2021-01-14 | 180.00 | 180.00 | 180.00 | 180.00 | 4,154 |
| 2021-01-13 | 180.00 | 180.00 | 180.00 | 180.00 | 6,206 |
| 2021-01-12 | 180.00 | 180.00 | 180.00 | 180.00 | 8,265 |
| 2021-01-11 | 180.00 | 182.00 | 174.00 | 182.00 | 45,116 |
| 2021-01-08 | 171.00 | 180.00 | 169.00 | 180.00 | 13,432 |
| 2021-01-07 | 171.00 | 171.00 | 171.00 | 171.00 | 56,066 |
| 2021-01-06 | 171.00 | 171.00 | 171.00 | 171.00 | 62,143 |
| 2021-01-05 | 169.50 | 174.00 | 164.00 | 171.50 | 7 |
| 2021-01-04 | 171.50 | 174.00 | 166.00 | 169.50 | 39,869 |
| 2020-12-31 | 171.50 | 171.50 | 171.50 | 171.50 | 10,000 |
| 2020-12-30 | 171.50 | 171.50 | 171.50 | 171.50 | 5,784 |
| 2020-12-29 | 176.00 | 178.00 | 165.00 | 171.50 | 3,904 |
| 2020-12-24 | 174.00 | 174.00 | 174.00 | 174.00 | 5,617 |
| 2020-12-23 | 174.00 | 174.00 | 174.00 | 174.00 | 500 |
| 2020-12-22 | 170.00 | 174.00 | 170.00 | 174.00 | 672 |
| 2020-12-21 | 175.00 | 175.00 | 164.00 | 174.00 | 573 |
| 2020-12-18 | 175.00 | 175.00 | 175.00 | 175.00 | 7,764 |
| 2020-12-17 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2020-12-16 | 172.00 | 175.00 | 163.00 | 175.00 | 13,153 |
| 2020-12-15 | 170.00 | 170.00 | 163.00 | 168.00 | 867 |
| 2020-12-14 | 168.00 | 168.00 | 168.00 | 168.00 | 3,293 |
| 2020-12-11 | 172.00 | 172.00 | 163.00 | 168.00 | 4,153 |
| 2020-12-10 | 173.50 | 173.50 | 172.00 | 172.00 | 1,067 |
| 2020-12-09 | 178.00 | 180.00 | 170.00 | 173.50 | 165 |
| 2020-12-08 | 182.00 | 182.00 | 173.00 | 178.00 | 1,708 |
| 2020-12-07 | 182.00 | 182.00 | 182.00 | 182.00 | 550 |
| 2020-12-04 | 178.00 | 180.00 | 174.00 | 180.00 | 3,005 |
| 2020-12-03 | 178.00 | 178.00 | 178.00 | 178.00 | 716 |
| 2020-12-02 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2020-12-01 | 178.00 | 172.00 | 172.00 | 172.00 | 6,339 |
| 2020-11-30 | 178.00 | 178.00 | 178.00 | 178.00 | 130 |
| 2020-11-27 | 183.00 | 184.00 | 174.00 | 178.00 | 117 |
| 2020-11-26 | 185.00 | 185.00 | 178.00 | 183.00 | 548 |
| 2020-11-25 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2020-11-24 | 189.50 | 189.50 | 189.50 | 189.50 | 300 |
| 2020-11-23 | 187.00 | 188.00 | 183.00 | 188.00 | 6,364 |
| 2020-11-20 | 189.00 | 189.00 | 182.00 | 187.00 | 1,205 |
| 2020-11-19 | 189.00 | 181.00 | 181.00 | 181.00 | 20,508 |
| 2020-11-18 | 181.00 | 189.00 | 178.00 | 189.00 | 3,530 |
| 2020-11-17 | 185.00 | 185.00 | 176.00 | 181.00 | 6,386 |
| 2020-11-16 | 183.00 | 187.00 | 180.00 | 187.00 | 7,847 |
| 2020-11-13 | 182.00 | 184.00 | 178.00 | 183.00 | 2,566 |
| 2020-11-12 | 185.00 | 185.00 | 185.00 | 185.00 | 5 |
| 2020-11-11 | 175.00 | 185.00 | 168.00 | 185.00 | 10,762 |
| 2020-11-10 | 165.00 | 176.00 | 165.00 | 175.00 | 15,225 |
| 2020-11-09 | 164.50 | 165.00 | 156.00 | 165.00 | 7,170 |
| 2020-11-06 | 164.50 | 164.50 | 156.00 | 163.00 | 15 |
| 2020-11-05 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2020-11-04 | 157.00 | 163.00 | 155.00 | 163.00 | 0 |
| 2020-11-03 | 160.00 | 161.50 | 156.00 | 161.50 | 1,059 |
| 2020-11-02 | 162.50 | 162.50 | 152.00 | 160.00 | 5,871 |
| 2020-10-30 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2020-10-29 | 162.50 | 162.50 | 156.00 | 162.50 | 545 |
| 2020-10-28 | 162.50 | 162.50 | 156.00 | 162.50 | 0 |
| 2020-10-27 | 155.00 | 162.50 | 155.00 | 162.50 | 1,600 |
| 2020-10-26 | 157.50 | 159.50 | 150.00 | 155.00 | 3,881 |
| 2020-10-23 | 157.00 | 160.00 | 150.00 | 157.50 | 4,354 |
| 2020-10-22 | 155.50 | 160.00 | 151.00 | 157.00 | 1,809 |
| 2020-10-21 | 163.00 | 163.00 | 150.00 | 155.50 | 14,127 |
| 2020-10-20 | 167.50 | 167.50 | 157.00 | 163.00 | 2,778 |
| 2020-10-16 | 166.00 | 170.00 | 160.00 | 166.50 | 0 |
| 2020-10-15 | 170.00 | 170.00 | 160.00 | 165.00 | 0 |
| 2020-10-14 | 169.00 | 170.00 | 160.00 | 167.50 | 5,657 |
| 2020-10-13 | 175.00 | 175.00 | 160.00 | 169.00 | 21,800 |
| 2020-10-12 | 171.00 | 175.00 | 162.00 | 175.00 | 5,625 |
| 2020-10-09 | 171.00 | 171.00 | 171.00 | 171.00 | 1,054 |
| 2020-10-08 | 173.00 | 173.00 | 162.00 | 171.00 | 2,213 |
| 2020-10-07 | 181.00 | 181.00 | 166.00 | 173.00 | 3,255 |
| 2020-10-06 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2020-10-05 | 183.00 | 188.00 | 178.00 | 181.00 | 0 |
| 2020-10-02 | 187.00 | 188.00 | 178.00 | 183.00 | 1,000 |
| 2020-10-01 | 184.00 | 191.00 | 182.00 | 187.00 | 1,424 |
| 2020-09-30 | 178.00 | 182.00 | 174.00 | 182.00 | 2,825 |
| 2020-09-29 | 180.00 | 181.50 | 170.00 | 178.00 | 330 |
| 2020-09-28 | 177.00 | 180.00 | 175.00 | 180.00 | 678 |
| 2020-09-25 | 170.00 | 176.00 | 170.00 | 176.00 | 0 |
| 2020-09-24 | 175.00 | 181.00 | 181.00 | 175.00 | 4,397 |
| 2020-09-23 | 176.50 | 177.50 | 170.00 | 177.50 | 0 |
| 2020-09-22 | 174.00 | 175.50 | 169.00 | 175.50 | 294 |
| 2020-09-21 | 173.00 | 180.00 | 166.00 | 174.00 | 1,001 |
| 2020-09-18 | 170.00 | 175.00 | 168.00 | 175.00 | 1,074 |
| 2020-09-17 | 166.00 | 170.00 | 163.00 | 170.00 | 0 |
| 2020-09-16 | 174.00 | 174.00 | 165.00 | 170.00 | 6,270 |
| 2020-09-15 | 169.00 | 174.00 | 166.00 | 174.00 | 631 |
| 2020-09-14 | 170.00 | 170.00 | 164.00 | 169.00 | 7 |
| 2020-09-11 | 170.00 | 175.00 | 164.00 | 169.00 | 12,946 |
| 2020-09-10 | 165.00 | 170.00 | 160.00 | 165.00 | 3,936 |
| 2020-09-09 | 161.00 | 165.00 | 160.00 | 165.00 | 2,374 |
| 2020-09-08 | 161.00 | 161.00 | 161.00 | 161.00 | 14 |
| 2020-09-07 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2020-09-04 | 163.00 | 165.00 | 156.00 | 161.00 | 1,637 |
| 2020-09-03 | 163.00 | 163.00 | 163.00 | 163.00 | 357 |
| 2020-09-02 | 163.00 | 163.00 | 163.00 | 163.00 | 139 |
| 2020-09-01 | 164.50 | 165.00 | 158.00 | 163.00 | 4,747 |
| 2020-08-28 | 160.00 | 164.50 | 158.00 | 164.50 | 6,200 |
| 2020-08-27 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2020-08-26 | 159.00 | 160.00 | 155.00 | 160.00 | 0 |
| 2020-08-25 | 161.00 | 164.50 | 154.00 | 159.00 | 0 |
| 2020-08-24 | 161.50 | 161.50 | 155.00 | 161.00 | 1,100 |
| 2020-08-21 | 160.50 | 160.50 | 160.50 | 160.50 | 1,211 |
| 2020-08-20 | 155.00 | 161.00 | 155.00 | 160.50 | 3 |
| 2020-08-19 | 162.50 | 162.50 | 162.50 | 162.50 | 2,800 |
| 2020-08-18 | 158.00 | 162.50 | 150.00 | 162.50 | 0 |
| 2020-08-17 | 155.00 | 160.00 | 152.00 | 160.00 | 508 |
| 2020-08-14 | 160.00 | 160.00 | 148.00 | 155.00 | 0 |
| 2020-08-13 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2020-08-12 | 155.00 | 160.00 | 154.00 | 160.00 | 0 |
| 2020-08-11 | 158.00 | 159.00 | 154.00 | 159.00 | 12,540 |
| 2020-08-10 | 157.00 | 157.00 | 148.00 | 157.00 | 0 |
| 2020-08-07 | 155.00 | 155.00 | 155.00 | 155.00 | 55 |
| 2020-08-06 | 155.00 | 155.00 | 155.00 | 155.00 | 500 |
| 2020-08-05 | 155.00 | 152.00 | 152.00 | 159.00 | 1,006 |
| 2020-08-04 | 155.00 | 155.00 | 155.00 | 155.00 | 150 |
| 2020-08-03 | 153.00 | 155.00 | 146.00 | 155.00 | 5,000 |
| 2020-07-31 | 151.00 | 155.00 | 147.00 | 153.00 | 0 |
| 2020-07-30 | 155.00 | 155.00 | 146.00 | 155.00 | 14,155 |
| 2020-07-29 | 159.00 | 160.00 | 150.00 | 155.00 | 10,453 |
| 2020-07-28 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2020-07-27 | 161.00 | 161.00 | 154.00 | 159.00 | 3,351 |
| 2020-07-24 | 158.00 | 161.00 | 151.00 | 161.00 | 863 |
| 2020-07-23 | 160.00 | 165.00 | 158.00 | 165.00 | 14,405 |
| 2020-07-22 | 165.00 | 165.00 | 155.00 | 160.00 | 8,847 |
| 2020-07-21 | 165.00 | 165.00 | 165.00 | 165.00 | 7,323 |
| 2020-07-20 | 158.00 | 162.00 | 154.00 | 158.00 | 11,605 |
| 2020-07-17 | 166.00 | 166.00 | 156.00 | 158.00 | 8,326 |
| 2020-07-16 | 165.00 | 166.00 | 156.00 | 158.00 | 1,151 |
| 2020-07-15 | 163.00 | 166.00 | 156.00 | 165.00 | 0 |
| 2020-07-14 | 165.00 | 166.00 | 156.00 | 162.00 | 0 |
| 2020-07-13 | 165.00 | 166.00 | 159.00 | 165.00 | 5,305 |
| 2020-07-10 | 157.50 | 166.00 | 156.00 | 160.00 | 57 |
| 2020-07-09 | 162.00 | 166.00 | 156.00 | 158.50 | 22,225 |
| 2020-07-08 | 167.00 | 166.00 | 157.00 | 162.00 | 2,010 |
| 2020-07-07 | 170.00 | 165.00 | 165.00 | 170.00 | 2,965 |
| 2020-07-06 | 172.00 | 172.00 | 172.00 | 172.00 | 1,000 |
| 2020-07-03 | 172.00 | 172.00 | 165.00 | 170.00 | 0 |
| 2020-07-02 | 167.00 | 171.00 | 164.00 | 171.00 | 161 |
| 2020-07-01 | 164.00 | 167.00 | 160.00 | 167.00 | 0 |
| 2020-06-30 | 165.00 | 166.00 | 159.00 | 165.00 | 9,111 |
| 2020-06-29 | 163.00 | 166.00 | 157.00 | 165.00 | 655 |
| 2020-06-26 | 167.00 | 167.00 | 167.00 | 166.00 | 0 |
| 2020-06-25 | 165.00 | 166.00 | 158.00 | 165.00 | 294 |
| 2020-06-24 | 169.00 | 169.00 | 160.00 | 169.00 | 336 |
| 2020-06-23 | 163.00 | 169.00 | 160.00 | 169.00 | 628 |
| 2020-06-22 | 168.00 | 168.00 | 158.00 | 163.00 | 13,765 |
| 2020-06-19 | 170.00 | 170.00 | 170.00 | 170.00 | 1,750 |
| 2020-06-18 | 170.00 | 170.00 | 170.00 | 170.00 | 1,754 |
| 2020-06-17 | 173.00 | 175.00 | 170.00 | 173.00 | 152 |
| 2020-06-16 | 170.00 | 174.00 | 167.00 | 168.50 | 750 |
| 2020-06-15 | 168.50 | 168.50 | 168.50 | 168.50 | 1,802 |
| 2020-06-12 | 174.00 | 174.00 | 165.00 | 170.00 | 338 |
| 2020-06-11 | 165.50 | 174.00 | 164.00 | 170.00 | 5 |
| 2020-06-10 | 172.00 | 174.00 | 165.00 | 170.00 | 620 |
| 2020-06-09 | 175.00 | 175.00 | 167.00 | 172.00 | 4,494 |
| 2020-06-08 | 173.00 | 178.00 | 170.00 | 175.00 | 11,381 |
| 2020-06-05 | 179.00 | 179.00 | 163.00 | 174.00 | 15,050 |
| 2020-06-04 | 179.00 | 179.00 | 179.00 | 179.00 | 4,932 |
| 2020-06-03 | 173.00 | 179.00 | 169.00 | 179.00 | 6,010 |
| 2020-06-02 | 165.50 | 171.00 | 155.00 | 171.00 | 0 |
| 2020-06-01 | 165.50 | 165.50 | 165.50 | 165.50 | 871 |
| 2020-05-29 | 158.50 | 162.00 | 158.50 | 158.50 | 10,334 |
| 2020-05-28 | 158.50 | 158.50 | 158.50 | 158.50 | 5,933 |
| 2020-05-27 | 156.00 | 157.00 | 145.00 | 155.00 | 617 |
| 2020-05-26 | 150.00 | 155.00 | 145.00 | 155.00 | 11,623 |
| 2020-05-22 | 165.00 | 165.00 | 150.00 | 152.50 | 0 |
| 2020-05-21 | 152.50 | 152.50 | 152.50 | 152.50 | 1,056 |
| 2020-05-20 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2020-05-19 | 162.00 | 165.00 | 150.00 | 155.00 | 1,837 |
| 2020-05-18 | 165.00 | 167.00 | 156.00 | 162.00 | 4,055 |
| 2020-05-15 | 154.00 | 165.00 | 150.00 | 156.00 | 0 |
| 2020-05-14 | 159.00 | 165.00 | 150.00 | 154.00 | 0 |
| 2020-05-13 | 161.00 | 165.00 | 153.00 | 159.00 | 10,657 |
| 2020-05-12 | 160.00 | 165.00 | 155.00 | 161.00 | 6,957 |
| 2020-05-11 | 162.00 | 165.00 | 154.00 | 160.00 | 3,628 |
| 2020-05-07 | 164.00 | 165.00 | 155.00 | 161.00 | 9,788 |
| 2020-05-06 | 169.00 | 170.00 | 158.00 | 164.00 | 0 |
| 2020-05-05 | 165.00 | 168.00 | 161.00 | 168.00 | 10,147 |
| 2020-05-04 | 164.00 | 164.00 | 164.00 | 164.00 | 9,992 |
| 2020-05-01 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2020-04-30 | 166.00 | 166.00 | 155.00 | 165.50 | 100 |
| 2020-04-29 | 159.00 | 165.50 | 155.00 | 165.50 | 2,154 |
| 2020-04-28 | 150.00 | 157.00 | 146.00 | 150.00 | 7,243 |
| 2020-04-27 | 148.00 | 155.00 | 144.00 | 150.00 | 2,347 |
| 2020-04-24 | 144.50 | 155.00 | 140.00 | 146.00 | 4,726 |
| 2020-04-23 | 148.00 | 155.00 | 140.00 | 146.00 | 0 |
| 2020-04-22 | 145.00 | 155.00 | 140.00 | 145.00 | 3,000 |
| 2020-04-21 | 147.50 | 155.00 | 140.00 | 145.00 | 3,301 |
| 2020-04-20 | 152.50 | 152.50 | 152.50 | 152.50 | 16,399 |
| 2020-04-17 | 156.50 | 156.50 | 145.00 | 152.50 | 15,760 |
| 2020-04-16 | 156.50 | 156.50 | 156.50 | 156.50 | 10,133 |
| 2020-04-15 | 164.50 | 165.00 | 150.00 | 156.50 | 4,184 |
| 2020-04-14 | 167.50 | 167.50 | 157.00 | 164.50 | 1,578 |
| 2020-04-09 | 158.50 | 167.50 | 151.00 | 164.50 | 19,719 |
| 2020-04-08 | 167.50 | 167.50 | 151.00 | 158.50 | 26,371 |
| 2020-04-07 | 154.00 | 167.50 | 154.00 | 151.00 | 5,005 |
| 2020-04-06 | 145.00 | 151.00 | 143.00 | 145.00 | 20,618 |
| 2020-04-03 | 135.00 | 135.00 | 135.00 | 135.00 | 1,412 |
| 2020-04-03 | 135.00 | 145.00 | 135.00 | 145.00 | 3,412 |
| 2020-04-02 | 144.00 | 135.00 | 135.00 | 135.00 | 12,760 |
| 2020-04-02 | 144.00 | 144.00 | 130.00 | 144.00 | 12,760 |
| 2020-04-01 | 135.00 | 144.00 | 144.00 | 144.00 | 2,852 |
| 2020-04-01 | 135.00 | 144.00 | 135.00 | 146.50 | 5 |
| 2020-03-31 | 140.00 | 147.50 | 135.00 | 134.00 | 10,294 |
| 2020-03-30 | 134.00 | 134.00 | 134.00 | 134.00 | 57,687 |
| 2020-03-27 | 123.00 | 135.00 | 123.00 | 137.50 | 0 |
| 2020-03-26 | 125.00 | 130.00 | 123.00 | 130.00 | 3,166 |
| 2020-03-25 | 126.00 | 131.00 | 122.00 | 126.00 | 25,787 |
| 2020-03-24 | 127.00 | 129.00 | 125.00 | 122.00 | 18,445 |
| 2020-03-23 | 122.00 | 125.00 | 118.00 | 127.00 | 10,919 |
| 2020-03-20 | 127.00 | 129.00 | 125.00 | 119.50 | 923 |
| 2020-03-19 | 122.00 | 135.00 | 119.50 | 122.00 | 18,565 |
| 2020-03-18 | 147.00 | 147.00 | 133.00 | 148.00 | 0 |
| 2020-03-17 | 145.00 | 155.00 | 144.00 | 147.00 | 738 |
| 2020-03-16 | 151.00 | 151.00 | 141.00 | 154.00 | 985 |
| 2020-03-13 | 156.50 | 156.50 | 147.00 | 153.00 | 7,525 |
| 2020-03-12 | 157.00 | 161.00 | 146.00 | 167.00 | 11,188 |
| 2020-03-11 | 169.00 | 175.00 | 163.00 | 169.00 | 0 |
| 2020-03-10 | 173.50 | 175.00 | 165.00 | 172.00 | 1,918 |
| 2020-03-09 | 164.00 | 172.00 | 158.00 | 177.00 | 7,226 |
| 2020-03-06 | 180.00 | 181.00 | 174.00 | 177.00 | 4,762 |
| 2020-03-05 | 183.00 | 187.50 | 180.00 | 183.00 | 0 |
| 2020-03-04 | 182.50 | 183.00 | 182.50 | 182.50 | 540 |
| 2020-03-03 | 176.00 | 182.50 | 176.00 | 176.00 | 163 |
| 2020-03-02 | 178.00 | 178.00 | 173.00 | 176.00 | 7,063 |
| 2020-02-28 | 179.00 | 179.00 | 173.00 | 186.00 | 17,089 |
| 2020-02-27 | 191.00 | 192.50 | 183.00 | 193.00 | 2,776 |
| 2020-02-26 | 194.00 | 194.00 | 187.00 | 197.50 | 3,000 |
| 2020-02-25 | 199.00 | 203.00 | 196.00 | 199.00 | 667 |
| 2020-02-24 | 199.00 | 203.00 | 196.00 | 203.00 | 0 |
| 2020-02-21 | 205.00 | 205.00 | 200.00 | 203.00 | 6,161 |
| 2020-02-20 | 207.00 | 208.00 | 203.00 | 208.00 | 45 |
| 2020-02-19 | 203.00 | 207.00 | 202.00 | 207.00 | 961 |
| 2020-02-18 | 205.00 | 205.00 | 200.00 | 203.00 | 0 |
| 2020-02-17 | 203.00 | 205.00 | 202.00 | 205.00 | 2,100 |
| 2020-02-14 | 203.00 | 203.00 | 203.00 | 203.00 | 1,485 |
| 2020-02-13 | 207.00 | 207.00 | 200.00 | 203.00 | 5,652 |
| 2020-02-12 | 205.00 | 207.00 | 203.00 | 207.00 | 0 |
| 2020-02-11 | 203.00 | 203.00 | 203.00 | 203.00 | 92 |
| 2020-02-10 | 205.00 | 205.00 | 200.00 | 203.00 | 6,619 |
| 2020-02-07 | 209.00 | 209.00 | 202.00 | 205.00 | 4,390 |
| 2020-02-06 | 209.00 | 209.00 | 209.00 | 209.00 | 4,073 |
| 2020-02-05 | 211.00 | 212.00 | 207.00 | 211.00 | 5,000 |
| 2020-02-04 | 207.00 | 211.00 | 206.00 | 211.00 | 17,241 |
| 2020-02-03 | 202.00 | 207.00 | 200.00 | 205.00 | 10,154 |
| 2020-01-31 | 203.00 | 207.00 | 200.00 | 202.00 | 1,182 |
| 2020-01-30 | 205.00 | 207.00 | 200.00 | 202.00 | 203 |
| 2020-01-29 | 205.00 | 205.00 | 205.00 | 205.00 | 4,425 |
| 2020-01-28 | 205.00 | 205.00 | 205.00 | 205.00 | 500 |
| 2020-01-27 | 203.00 | 203.00 | 203.00 | 203.00 | 721 |
| 2020-01-24 | 206.00 | 207.00 | 204.00 | 207.00 | 3,948 |
| 2020-01-23 | 207.00 | 207.00 | 204.00 | 206.00 | 0 |
| 2020-01-22 | 203.00 | 207.00 | 202.00 | 207.00 | 240 |
| 2020-01-21 | 209.00 | 209.00 | 200.00 | 203.00 | 3,081 |
| 2020-01-20 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2020-01-17 | 209.00 | 209.00 | 209.00 | 209.00 | 236 |
| 2020-01-16 | 209.00 | 209.00 | 209.00 | 209.00 | 1,384 |
| 2020-01-15 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2020-01-14 | 209.00 | 209.00 | 209.00 | 209.00 | 1,500 |
| 2020-01-13 | 203.00 | 209.00 | 202.00 | 209.00 | 32,500 |
| 2020-01-10 | 207.00 | 207.00 | 200.00 | 203.00 | 14,544 |
| 2020-01-09 | 207.00 | 207.00 | 207.00 | 207.00 | 500 |
| 2020-01-08 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2020-01-07 | 207.00 | 207.00 | 202.00 | 207.00 | 5,955 |
| 2020-01-06 | 209.00 | 209.00 | 204.00 | 207.00 | 6,245 |
| 2020-01-03 | 207.00 | 209.00 | 207.00 | 209.00 | 10,000 |
| 2020-01-02 | 207.00 | 207.00 | 207.00 | 207.00 | 2,393 |
| 2019-12-31 | 207.00 | 207.00 | 207.00 | 207.00 | 76 |
| 2019-12-30 | 205.00 | 207.00 | 201.00 | 207.00 | 3,873 |
| 2019-12-27 | 205.00 | 205.00 | 205.00 | 205.00 | 1,334 |
| 2019-12-24 | 205.00 | 205.00 | 205.00 | 205.00 | 150 |
| 2019-12-23 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2019-12-20 | 207.00 | 207.00 | 201.00 | 205.00 | 1,234 |
| 2019-12-19 | 203.00 | 207.00 | 201.00 | 207.00 | 12,544 |
| 2019-12-18 | 197.00 | 203.00 | 197.00 | 203.00 | 530 |
| 2019-12-17 | 201.00 | 202.00 | 197.00 | 202.00 | 0 |
| 2019-12-16 | 201.00 | 201.00 | 195.00 | 201.00 | 3,607 |
| 2019-12-13 | 199.00 | 201.00 | 194.00 | 201.00 | 7,654 |
| 2019-12-12 | 196.00 | 197.00 | 194.00 | 197.00 | 0 |
| 2019-12-11 | 190.50 | 196.00 | 189.00 | 196.00 | 558 |
| 2019-12-10 | 195.00 | 195.00 | 188.00 | 190.50 | 2,541 |
| 2019-12-09 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2019-12-06 | 194.00 | 194.00 | 194.00 | 194.00 | 408 |
| 2019-12-05 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2019-12-04 | 194.00 | 194.00 | 194.00 | 194.00 | 1,275 |
| 2019-12-03 | 197.00 | 197.00 | 191.00 | 194.00 | 0 |
| 2019-12-02 | 197.00 | 197.00 | 197.00 | 197.00 | 4,136 |
| 2019-11-29 | 198.00 | 199.00 | 194.00 | 197.00 | 7,978 |
| 2019-11-28 | 200.00 | 200.00 | 194.00 | 198.00 | 9,643 |
| 2019-11-27 | 199.00 | 200.00 | 195.00 | 200.00 | 3,000 |
| 2019-11-26 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2019-11-25 | 199.00 | 199.00 | 199.00 | 199.00 | 7,920 |
| 2019-11-22 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2019-11-21 | 196.00 | 199.00 | 191.00 | 199.00 | 0 |
| 2019-11-20 | 198.00 | 198.00 | 192.00 | 196.00 | 1 |
| 2019-11-19 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2019-11-18 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2019-11-15 | 196.00 | 198.00 | 190.00 | 198.00 | 1,420 |
| 2019-11-14 | 198.00 | 198.00 | 192.00 | 196.00 | 749 |
| 2019-11-13 | 199.00 | 199.00 | 194.00 | 198.00 | 0 |
| 2019-11-12 | 198.00 | 199.00 | 195.00 | 199.00 | 0 |
| 2019-11-11 | 196.00 | 198.00 | 190.00 | 198.00 | 6,395 |
| 2019-11-08 | 198.00 | 198.00 | 192.00 | 196.00 | 5,393 |
| 2019-11-07 | 198.00 | 198.00 | 198.00 | 198.00 | 62 |
| 2019-11-06 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2019-11-05 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2019-11-04 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2019-11-01 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2019-10-31 | 195.00 | 198.00 | 194.00 | 198.00 | 9,376 |
| 2019-10-30 | 195.00 | 195.00 | 195.00 | 195.00 | 404 |
| 2019-10-29 | 199.00 | 199.00 | 191.00 | 199.00 | 3,570 |
| 2019-10-28 | 195.00 | 199.00 | 192.00 | 199.00 | 200 |
| 2019-10-25 | 195.00 | 196.00 | 191.00 | 195.00 | 0 |
| 2019-10-24 | 198.00 | 199.00 | 192.00 | 196.00 | 118 |
| 2019-10-23 | 198.00 | 198.00 | 194.00 | 198.00 | 0 |
| 2019-10-22 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2019-10-21 | 196.00 | 198.00 | 194.00 | 198.00 | 0 |
| 2019-10-18 | 196.00 | 196.00 | 196.00 | 196.00 | 571 |
| 2019-10-17 | 192.00 | 196.00 | 190.00 | 196.00 | 0 |
| 2019-10-16 | 193.00 | 195.00 | 188.00 | 192.00 | 10,232 |
| 2019-10-15 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2019-10-14 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2019-10-11 | 192.00 | 195.00 | 189.00 | 193.00 | 55 |
| 2019-10-10 | 192.00 | 192.00 | 192.00 | 192.00 | 552 |
| 2019-10-09 | 192.00 | 192.00 | 192.00 | 192.00 | 10 |
| 2019-10-08 | 192.00 | 192.00 | 192.00 | 192.00 | 5,876 |
| 2019-10-07 | 192.00 | 192.00 | 192.00 | 192.00 | 2,602 |
| 2019-10-04 | 191.50 | 195.00 | 188.00 | 192.00 | 0 |
| 2019-10-03 | 191.50 | 191.50 | 191.50 | 191.50 | 540 |
| 2019-10-02 | 196.00 | 196.00 | 188.00 | 191.50 | 0 |
| 2019-10-01 | 200.00 | 200.00 | 192.00 | 196.00 | 496 |
| 2019-09-30 | 200.00 | 200.00 | 200.00 | 200.00 | 489 |
| 2019-09-27 | 200.00 | 200.00 | 200.00 | 200.00 | 13,018 |
| 2019-09-26 | 196.00 | 199.00 | 194.00 | 199.00 | 0 |
| 2019-09-25 | 199.00 | 199.00 | 192.00 | 196.00 | 11 |
| 2019-09-24 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2019-09-23 | 198.00 | 198.00 | 198.00 | 198.00 | 99 |
| 2019-09-20 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2019-09-19 | 198.00 | 198.00 | 198.00 | 198.00 | 254 |
| 2019-09-18 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2019-09-17 | 198.00 | 198.00 | 198.00 | 198.00 | 11 |
| 2019-09-16 | 200.00 | 200.00 | 200.00 | 200.00 | 508 |
| 2019-09-13 | 196.00 | 200.00 | 194.00 | 200.00 | 10,009 |
| 2019-09-12 | 195.00 | 196.00 | 192.00 | 196.00 | 2,569 |
| 2019-09-11 | 196.00 | 196.00 | 196.00 | 196.00 | 534 |
| 2019-09-10 | 196.00 | 196.00 | 196.00 | 196.00 | 5,375 |
| 2019-09-09 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2019-09-06 | 196.00 | 196.00 | 196.00 | 196.00 | 1,580 |
| 2019-09-05 | 199.00 | 199.00 | 192.00 | 196.00 | 0 |
| 2019-09-04 | 199.00 | 199.00 | 199.00 | 199.00 | 2,208 |
| 2019-09-03 | 199.00 | 199.00 | 199.00 | 199.00 | 154 |
| 2019-09-02 | 194.00 | 199.00 | 192.00 | 199.00 | 9,910 |
| 2019-08-30 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2019-08-29 | 194.00 | 194.00 | 194.00 | 194.00 | 13,262 |
| 2019-08-28 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2019-08-27 | 194.00 | 194.00 | 194.00 | 194.00 | 2,394 |
| 2019-08-23 | 194.00 | 194.00 | 194.00 | 194.00 | 3,638 |
| 2019-08-22 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2019-08-21 | 194.00 | 194.00 | 194.00 | 194.00 | 2,253 |
| 2019-08-20 | 194.00 | 194.00 | 194.00 | 194.00 | 2,515 |
| 2019-08-19 | 193.00 | 195.00 | 190.00 | 194.00 | 0 |
| 2019-08-16 | 191.50 | 195.00 | 188.00 | 193.00 | 0 |
| 2019-08-15 | 195.00 | 195.00 | 188.00 | 191.50 | 0 |
| 2019-08-14 | 193.00 | 195.00 | 188.00 | 191.50 | 0 |
| 2019-08-13 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2019-08-12 | 193.00 | 193.00 | 193.00 | 193.00 | 1,227 |
| 2019-08-09 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2019-08-08 | 192.00 | 192.00 | 192.00 | 192.00 | 510 |
| 2019-08-07 | 191.50 | 195.00 | 188.00 | 192.00 | 0 |
| 2019-08-06 | 191.50 | 191.50 | 191.50 | 191.50 | 0 |
| 2019-08-05 | 196.00 | 196.00 | 188.00 | 191.50 | 6,109 |
| 2019-08-02 | 199.00 | 203.00 | 196.00 | 198.00 | 439 |
| 2019-08-01 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2019-07-31 | 203.00 | 203.00 | 196.00 | 199.00 | 0 |
| 2019-07-30 | 202.00 | 203.00 | 196.00 | 199.00 | 1,420 |
| 2019-07-29 | 200.00 | 202.00 | 197.00 | 202.00 | 13,005 |
| 2019-07-26 | 200.00 | 200.00 | 200.00 | 200.00 | 3,499 |
| 2019-07-25 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2019-07-24 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2019-07-23 | 200.00 | 200.00 | 200.00 | 200.00 | 3,644 |
| 2019-07-22 | 199.00 | 201.00 | 196.00 | 200.00 | 73 |
| 2019-07-19 | 197.00 | 201.00 | 196.00 | 199.00 | 300 |
| 2019-07-18 | 197.00 | 197.00 | 197.00 | 197.00 | 1,000 |
| 2019-07-17 | 203.00 | 203.00 | 196.00 | 199.00 | 3,609 |
| 2019-07-16 | 203.00 | 203.00 | 203.00 | 203.00 | 91 |
| 2019-07-15 | 201.00 | 203.00 | 198.00 | 203.00 | 0 |
| 2019-07-12 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2019-07-11 | 200.00 | 200.00 | 200.00 | 200.00 | 3,930 |
| 2019-07-10 | 198.00 | 200.00 | 194.00 | 200.00 | 1,536 |
| 2019-07-09 | 197.00 | 198.00 | 197.00 | 198.00 | 2,983 |
| 2019-07-08 | 198.00 | 198.00 | 194.00 | 197.00 | 1,550 |
| 2019-07-05 | 197.00 | 198.00 | 196.00 | 198.00 | 1,773 |
| 2019-07-04 | 196.50 | 198.50 | 194.00 | 197.00 | 15,750 |
| 2019-07-03 | 196.50 | 196.50 | 196.50 | 196.50 | 9,416 |
| 2019-07-02 | 196.50 | 196.50 | 196.50 | 196.50 | 2,051 |
| 2019-07-01 | 196.50 | 196.50 | 196.50 | 196.50 | 149 |
| 2019-06-28 | 196.50 | 196.50 | 196.50 | 196.50 | 0 |
| 2019-06-27 | 196.50 | 196.50 | 196.50 | 196.50 | 47 |
| 2019-06-26 | 197.50 | 197.50 | 193.00 | 196.50 | 0 |
| 2019-06-25 | 197.50 | 197.50 | 197.50 | 197.50 | 0 |
| 2019-06-24 | 198.50 | 198.50 | 195.00 | 197.50 | 24 |
| 2019-06-21 | 198.50 | 198.50 | 198.50 | 198.50 | 900 |
| 2019-06-20 | 198.50 | 198.50 | 198.50 | 198.50 | 5,500 |
| 2019-06-19 | 197.50 | 197.50 | 197.50 | 197.50 | 3,100 |
| 2019-06-18 | 193.00 | 197.50 | 189.50 | 197.50 | 11,036 |
| 2019-06-17 | 193.00 | 193.00 | 193.00 | 193.00 | 1,857 |
| 2019-06-14 | 193.00 | 193.00 | 193.00 | 193.00 | 432 |
| 2019-06-13 | 191.00 | 193.00 | 188.00 | 193.00 | 2,500 |
| 2019-06-12 | 191.00 | 191.00 | 191.00 | 191.00 | 6,850 |
| 2019-06-11 | 192.00 | 192.00 | 192.00 | 192.00 | 547 |
| 2019-06-10 | 190.00 | 192.00 | 189.00 | 192.00 | 16,924 |
| 2019-06-07 | 190.00 | 190.00 | 190.00 | 190.00 | 2,335 |
| 2019-06-06 | 190.00 | 190.00 | 190.00 | 190.00 | 6,954 |
| 2019-06-05 | 188.50 | 190.00 | 187.00 | 190.00 | 4,670 |
| 2019-06-04 | 186.50 | 188.50 | 184.00 | 188.50 | 0 |
| 2019-06-03 | 187.00 | 187.00 | 184.00 | 186.50 | 8,879 |
| 2019-05-31 | 190.00 | 190.00 | 185.00 | 190.00 | 661 |
| 2019-05-30 | 190.00 | 190.00 | 190.00 | 190.00 | 1,330 |
| 2019-05-29 | 189.00 | 190.50 | 184.00 | 190.00 | 2,849 |
| 2019-05-28 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2019-05-24 | 191.00 | 191.00 | 191.00 | 191.00 | 2,692 |
| 2019-05-23 | 189.00 | 191.00 | 188.00 | 191.00 | 3,414 |
| 2019-05-22 | 191.00 | 191.00 | 191.00 | 191.00 | 25 |
| 2019-05-21 | 189.00 | 191.00 | 188.00 | 191.00 | 0 |
| 2019-05-20 | 191.00 | 191.00 | 186.00 | 189.00 | 3,250 |
| 2019-05-17 | 191.00 | 191.00 | 190.00 | 191.00 | 0 |
| 2019-05-16 | 189.00 | 191.00 | 189.00 | 191.00 | 522 |
| 2019-05-15 | 189.00 | 189.00 | 184.00 | 189.00 | 51 |
| 2019-05-14 | 187.50 | 188.00 | 186.00 | 188.00 | 0 |
| 2019-05-13 | 195.00 | 197.00 | 186.00 | 187.50 | 23,110 |
| 2019-05-10 | 199.00 | 199.00 | 194.00 | 195.00 | 10,638 |
| 2019-05-09 | 199.00 | 199.50 | 194.00 | 196.50 | 8,392 |
| 2019-05-08 | 198.00 | 200.00 | 196.00 | 199.00 | 3,980 |
| 2019-05-07 | 198.00 | 200.00 | 196.00 | 198.00 | 2,985 |