Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-06 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-03 | 402.50 | 402.50 | 400.00 | 400.00 | 11,882 |
| 2024-05-02 | 415.00 | 415.00 | 405.00 | 407.50 | 34,529 |
| 2024-05-01 | 378.50 | 410.00 | 378.50 | 407.50 | 29,660 |
| 2024-04-30 | 378.50 | 378.50 | 378.50 | 378.50 | 10,039 |
| 2024-04-29 | 385.00 | 385.00 | 378.50 | 378.50 | 5,609 |
| 2024-04-26 | 365.00 | 385.00 | 365.00 | 385.00 | 13,710 |
| 2024-04-25 | 355.00 | 365.00 | 355.00 | 365.00 | 13,424 |
| 2024-04-24 | 355.00 | 355.00 | 355.00 | 355.00 | 320 |
| 2024-04-23 | 355.00 | 355.00 | 355.00 | 355.00 | 657 |
| 2024-04-22 | 355.00 | 355.00 | 355.00 | 355.00 | 3,611 |
| 2024-04-19 | 350.00 | 360.00 | 350.00 | 355.00 | 3,558 |
| 2024-04-18 | 348.00 | 350.00 | 348.00 | 350.00 | 4,332 |
| 2024-04-17 | 340.00 | 350.00 | 340.00 | 348.00 | 49,002 |
| 2024-04-16 | 322.00 | 345.00 | 322.00 | 340.00 | 37,421 |
| 2024-04-15 | 315.00 | 322.00 | 315.00 | 322.00 | 5,420 |
| 2024-04-12 | 315.00 | 315.00 | 315.00 | 315.00 | 20,146 |
| 2024-04-11 | 315.00 | 315.00 | 312.50 | 315.00 | 7,093 |
| 2024-04-10 | 310.00 | 317.50 | 310.00 | 315.00 | 10,141 |
| 2024-04-09 | 310.00 | 312.50 | 310.00 | 312.50 | 18,693 |
| 2024-04-08 | 297.50 | 310.00 | 297.50 | 310.00 | 202,409 |
| 2024-04-05 | 310.00 | 310.00 | 295.00 | 297.50 | 33,280 |
| 2024-04-04 | 310.00 | 310.00 | 310.00 | 310.00 | 27,098 |
| 2024-04-03 | 310.00 | 310.00 | 310.00 | 310.00 | 19,025 |
| 2024-04-02 | 310.00 | 310.00 | 310.00 | 310.00 | 27,947 |
| 2024-04-01 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2024-03-29 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2024-03-28 | 310.00 | 320.00 | 307.00 | 310.00 | 95,485 |
| 2024-03-27 | 320.00 | 320.00 | 305.00 | 310.00 | 40,451 |
| 2024-03-26 | 335.00 | 322.00 | 322.00 | 322.00 | 125,950 |
| 2024-03-25 | 373.00 | 373.00 | 373.00 | 373.00 | 7,914 |
| 2024-03-22 | 373.00 | 373.00 | 373.00 | 373.00 | 5,771 |
| 2024-03-21 | 364.00 | 373.00 | 364.00 | 373.00 | 14,206 |
| 2024-03-20 | 367.00 | 367.00 | 364.00 | 364.00 | 16,398 |
| 2024-03-19 | 373.00 | 373.00 | 367.00 | 367.00 | 7,163 |
| 2024-03-18 | 372.00 | 373.00 | 372.00 | 373.00 | 4,901 |
| 2024-03-15 | 371.00 | 372.00 | 371.00 | 372.00 | 10,801 |
| 2024-03-14 | 371.00 | 371.00 | 370.00 | 371.00 | 8,589 |
| 2024-03-13 | 365.00 | 371.00 | 363.00 | 371.00 | 15,241 |
| 2024-03-12 | 375.00 | 375.00 | 365.00 | 365.00 | 16,120 |
| 2024-03-11 | 375.00 | 375.00 | 375.00 | 375.00 | 6,148 |
| 2024-03-08 | 378.00 | 378.00 | 375.00 | 375.00 | 11,336 |
| 2024-03-07 | 390.00 | 390.00 | 378.00 | 378.00 | 19,131 |
| 2024-03-06 | 395.00 | 395.00 | 385.00 | 390.00 | 5,925 |
| 2024-03-05 | 400.00 | 400.00 | 395.00 | 395.00 | 588 |
| 2024-03-04 | 400.00 | 400.00 | 400.00 | 400.00 | 15,458 |
| 2024-03-01 | 405.00 | 405.00 | 400.00 | 400.00 | 6,149 |
| 2024-02-29 | 405.00 | 405.00 | 405.00 | 405.00 | 1,198 |
| 2024-02-28 | 405.00 | 405.00 | 405.00 | 405.00 | 4,035 |
| 2024-02-27 | 405.00 | 405.00 | 405.00 | 405.00 | 927 |
| 2024-02-26 | 405.00 | 405.00 | 405.00 | 405.00 | 6,053 |
| 2024-02-23 | 401.00 | 405.00 | 401.00 | 405.00 | 13,481 |
| 2024-02-22 | 401.00 | 401.00 | 401.00 | 401.00 | 2,235 |
| 2024-02-21 | 407.00 | 407.00 | 395.00 | 401.00 | 21,584 |
| 2024-02-20 | 410.00 | 410.00 | 405.00 | 407.00 | 7,714 |
| 2024-02-19 | 414.00 | 414.00 | 410.00 | 410.00 | 12,854 |
| 2024-02-16 | 414.00 | 414.00 | 414.00 | 414.00 | 3,436 |
| 2024-02-15 | 414.00 | 420.00 | 410.00 | 410.00 | 4,827 |
| 2024-02-14 | 413.00 | 413.00 | 413.00 | 413.00 | 3,809 |
| 2024-02-13 | 413.00 | 413.00 | 413.00 | 413.00 | 18,834 |
| 2024-02-12 | 420.00 | 420.00 | 412.00 | 413.00 | 6,136 |
| 2024-02-09 | 423.00 | 423.00 | 420.00 | 420.00 | 17,112 |
| 2024-02-08 | 423.00 | 423.00 | 423.00 | 423.00 | 3,875 |
| 2024-02-07 | 425.00 | 425.00 | 423.00 | 423.00 | 6,536 |
| 2024-02-06 | 425.00 | 425.00 | 425.00 | 425.00 | 1,805 |
| 2024-02-05 | 425.00 | 426.00 | 426.00 | 426.00 | 27,129 |
| 2024-02-02 | 425.00 | 425.00 | 425.00 | 425.00 | 2,661 |
| 2024-02-01 | 427.00 | 427.00 | 425.00 | 425.00 | 4,925 |
| 2024-01-31 | 427.00 | 427.00 | 427.00 | 427.00 | 2,518 |
| 2024-01-30 | 428.00 | 428.00 | 427.00 | 427.00 | 9,773 |
| 2024-01-29 | 431.00 | 431.00 | 428.00 | 428.00 | 13,816 |
| 2024-01-26 | 431.00 | 431.00 | 431.00 | 431.00 | 4,448 |
| 2024-01-25 | 435.00 | 435.00 | 430.00 | 431.00 | 5,276 |
| 2024-01-24 | 442.00 | 442.00 | 435.00 | 435.00 | 12,206 |
| 2024-01-23 | 425.00 | 445.00 | 425.00 | 442.00 | 40,944 |
| 2024-01-22 | 420.00 | 425.00 | 420.00 | 425.00 | 6,570 |
| 2024-01-19 | 420.00 | 420.00 | 420.00 | 420.00 | 3,456 |
| 2024-01-18 | 420.00 | 420.00 | 420.00 | 420.00 | 2,013 |
| 2024-01-17 | 425.00 | 425.00 | 420.00 | 420.00 | 15,619 |
| 2024-01-16 | 425.00 | 425.00 | 425.00 | 425.00 | 4,901 |
| 2024-01-15 | 425.00 | 425.00 | 425.00 | 425.00 | 3,778 |
| 2024-01-12 | 425.00 | 420.00 | 420.00 | 420.00 | 6,399 |
| 2024-01-11 | 423.00 | 425.00 | 423.00 | 425.00 | 36,372 |
| 2024-01-10 | 411.00 | 423.00 | 410.00 | 423.00 | 20,813 |
| 2024-01-09 | 411.00 | 411.00 | 411.00 | 411.00 | 7,834 |
| 2024-01-08 | 410.00 | 411.00 | 410.00 | 411.00 | 54,754 |
| 2024-01-05 | 403.00 | 411.00 | 403.00 | 410.00 | 23,657 |
| 2024-01-04 | 384.00 | 415.00 | 384.00 | 408.00 | 39,432 |
| 2024-01-03 | 374.00 | 384.00 | 374.00 | 384.00 | 10,291 |
| 2024-01-02 | 374.00 | 376.00 | 374.00 | 376.00 | 66,170 |
| 2024-01-01 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2023-12-29 | 374.00 | 374.00 | 374.00 | 374.00 | 6,264 |
| 2023-12-28 | 374.00 | 374.00 | 374.00 | 374.00 | 6,714 |
| 2023-12-27 | 376.00 | 376.00 | 374.00 | 374.00 | 27,283 |
| 2023-12-26 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2023-12-25 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2023-12-22 | 376.00 | 376.00 | 376.00 | 376.00 | 4,345 |
| 2023-12-21 | 375.00 | 375.00 | 374.00 | 374.00 | 10,517 |
| 2023-12-20 | 376.00 | 376.00 | 374.00 | 375.00 | 27,307 |
| 2023-12-19 | 376.00 | 376.00 | 376.00 | 376.00 | 24,129 |
| 2023-12-18 | 376.00 | 376.00 | 376.00 | 376.00 | 21,634 |
| 2023-12-15 | 376.00 | 376.00 | 376.00 | 376.00 | 23,889 |
| 2023-12-14 | 376.00 | 376.00 | 376.00 | 376.00 | 10,979 |
| 2023-12-13 | 376.00 | 376.00 | 376.00 | 376.00 | 14,051 |
| 2023-12-12 | 376.00 | 376.00 | 376.00 | 376.00 | 19,664 |
| 2023-12-11 | 374.00 | 376.00 | 374.00 | 376.00 | 59,147 |
| 2023-12-08 | 374.00 | 374.00 | 374.00 | 374.00 | 20,932 |
| 2023-12-07 | 374.00 | 374.00 | 374.00 | 374.00 | 16,732 |
| 2023-12-06 | 372.00 | 375.00 | 372.00 | 374.00 | 34,956 |
| 2023-12-05 | 381.00 | 381.00 | 348.00 | 367.00 | 99,344 |
| 2023-12-04 | 388.00 | 388.00 | 380.00 | 381.00 | 19,910 |
| 2023-12-01 | 395.00 | 395.00 | 388.00 | 388.00 | 13,993 |
| 2023-11-30 | 395.00 | 395.00 | 395.00 | 395.00 | 13,887 |
| 2023-11-29 | 395.00 | 395.00 | 395.00 | 395.00 | 1,254 |
| 2023-11-28 | 395.00 | 395.00 | 395.00 | 395.00 | 4,793 |
| 2023-11-27 | 402.00 | 402.00 | 395.00 | 395.00 | 10,334 |
| 2023-11-24 | 402.00 | 402.00 | 402.00 | 402.00 | 2,358 |
| 2023-11-23 | 402.00 | 402.00 | 402.00 | 402.00 | 924 |
| 2023-11-22 | 402.00 | 402.00 | 402.00 | 402.00 | 3,305 |
| 2023-11-21 | 380.00 | 402.00 | 380.00 | 402.00 | 12,133 |
| 2023-11-20 | 375.00 | 380.00 | 375.00 | 380.00 | 7,483 |
| 2023-11-17 | 375.00 | 375.00 | 375.00 | 375.00 | 3,278 |
| 2023-11-16 | 375.00 | 375.00 | 375.00 | 375.00 | 2,639 |
| 2023-11-15 | 375.00 | 375.00 | 375.00 | 375.00 | 2,733 |
| 2023-11-14 | 375.00 | 375.00 | 375.00 | 375.00 | 5,390 |
| 2023-11-13 | 390.00 | 390.00 | 375.00 | 375.00 | 9,752 |
| 2023-11-10 | 390.00 | 390.00 | 390.00 | 390.00 | 3,697 |
| 2023-11-09 | 359.00 | 390.00 | 359.00 | 390.00 | 32,412 |
| 2023-11-08 | 357.00 | 359.00 | 357.00 | 359.00 | 4,994 |
| 2023-11-07 | 373.00 | 373.00 | 357.00 | 357.00 | 12,150 |
| 2023-11-06 | 373.00 | 374.00 | 374.00 | 374.00 | 15,810 |
| 2023-11-03 | 366.00 | 373.00 | 366.00 | 373.00 | 15,486 |
| 2023-11-02 | 373.00 | 373.00 | 365.00 | 366.00 | 11,513 |
| 2023-11-01 | 355.00 | 373.00 | 355.00 | 373.00 | 20,692 |
| 2023-10-31 | 355.00 | 355.00 | 355.00 | 355.00 | 2,199 |
| 2023-10-30 | 355.00 | 356.00 | 355.00 | 355.00 | 7,165 |
| 2023-10-27 | 355.00 | 355.00 | 355.00 | 355.00 | 4,745 |
| 2023-10-26 | 360.00 | 360.00 | 355.00 | 355.00 | 2,311 |
| 2023-10-25 | 345.00 | 360.00 | 345.00 | 360.00 | 10,994 |
| 2023-10-24 | 345.00 | 345.00 | 345.00 | 345.00 | 22,438 |
| 2023-10-23 | 355.00 | 355.00 | 345.00 | 345.00 | 13,547 |
| 2023-10-20 | 370.00 | 370.00 | 355.00 | 355.00 | 14,395 |
| 2023-10-19 | 375.00 | 375.00 | 370.00 | 375.00 | 4,324 |
| 2023-10-18 | 387.00 | 378.00 | 375.00 | 375.00 | 23,739 |
| 2023-10-17 | 402.00 | 402.00 | 384.00 | 387.00 | 14,941 |
| 2023-10-16 | 402.00 | 402.00 | 402.00 | 402.00 | 3,834 |
| 2023-10-13 | 402.00 | 402.00 | 402.00 | 402.00 | 19,169 |
| 2023-10-12 | 402.00 | 402.00 | 402.00 | 402.00 | 5,660 |
| 2023-10-11 | 395.00 | 402.00 | 395.00 | 402.00 | 13,872 |
| 2023-10-10 | 412.00 | 412.00 | 395.00 | 395.00 | 14,351 |
| 2023-10-09 | 412.00 | 412.00 | 412.00 | 412.00 | 5,707 |
| 2023-10-06 | 410.00 | 412.00 | 410.00 | 412.00 | 10,996 |
| 2023-10-05 | 410.00 | 410.00 | 410.00 | 410.00 | 14,749 |
| 2023-10-04 | 425.00 | 425.00 | 410.00 | 410.00 | 15,816 |
| 2023-10-03 | 430.00 | 430.00 | 425.00 | 425.00 | 9,782 |
| 2023-10-02 | 435.00 | 435.00 | 430.00 | 430.00 | 8,292 |
| 2023-09-29 | 435.00 | 435.00 | 435.00 | 435.00 | 3,442 |
| 2023-09-28 | 435.00 | 435.00 | 435.00 | 435.00 | 6,065 |
| 2023-09-27 | 435.00 | 435.00 | 435.00 | 435.00 | 4,160 |
| 2023-09-26 | 430.00 | 435.00 | 430.00 | 435.00 | 8,926 |
| 2023-09-25 | 430.00 | 430.00 | 430.00 | 430.00 | 1,381 |
| 2023-09-22 | 430.00 | 430.00 | 430.00 | 430.00 | 10,921 |
| 2023-09-21 | 430.00 | 430.00 | 430.00 | 430.00 | 1,000 |
| 2023-09-20 | 435.00 | 437.00 | 430.00 | 430.00 | 30,644 |
| 2023-09-19 | 435.00 | 435.00 | 435.00 | 435.00 | 5,454 |
| 2023-09-18 | 440.00 | 440.00 | 435.00 | 435.00 | 3,504 |
| 2023-09-15 | 440.00 | 440.00 | 440.00 | 440.00 | 4,364 |
| 2023-09-14 | 440.00 | 440.00 | 440.00 | 440.00 | 1,396 |
| 2023-09-13 | 440.00 | 440.00 | 440.00 | 440.00 | 1,217 |
| 2023-09-12 | 440.00 | 444.00 | 440.00 | 440.00 | 2,360 |
| 2023-09-11 | 440.00 | 440.00 | 440.00 | 440.00 | 14,885 |
| 2023-09-08 | 440.00 | 440.00 | 440.00 | 440.00 | 5,404 |
| 2023-09-07 | 440.00 | 440.00 | 440.00 | 440.00 | 6,245 |
| 2023-09-06 | 440.00 | 440.00 | 440.00 | 440.00 | 875 |
| 2023-09-05 | 440.00 | 440.00 | 440.00 | 440.00 | 4,456 |
| 2023-09-04 | 440.00 | 440.00 | 440.00 | 440.00 | 310 |
| 2023-09-01 | 435.00 | 440.00 | 435.00 | 440.00 | 3,912 |
| 2023-08-31 | 433.00 | 435.00 | 430.00 | 435.00 | 5,535 |
| 2023-08-30 | 433.00 | 433.00 | 433.00 | 433.00 | 7,087 |
| 2023-08-29 | 433.00 | 433.00 | 433.00 | 433.00 | 20,818 |
| 2023-08-28 | 433.00 | 433.00 | 433.00 | 433.00 | 0 |
| 2023-08-25 | 433.00 | 433.00 | 433.00 | 433.00 | 3,253 |
| 2023-08-24 | 433.00 | 433.00 | 433.00 | 433.00 | 1,155 |
| 2023-08-23 | 433.00 | 433.00 | 433.00 | 433.00 | 1,461 |
| 2023-08-22 | 433.00 | 433.00 | 433.00 | 433.00 | 8,146 |
| 2023-08-21 | 433.00 | 433.00 | 433.00 | 433.00 | 13,590 |
| 2023-08-18 | 433.00 | 433.00 | 433.00 | 433.00 | 9,632 |
| 2023-08-17 | 435.00 | 435.00 | 430.00 | 430.00 | 7,366 |
| 2023-08-16 | 435.00 | 435.00 | 435.00 | 435.00 | 1,687 |
| 2023-08-15 | 435.00 | 435.00 | 435.00 | 435.00 | 15,648 |
| 2023-08-14 | 435.00 | 435.00 | 433.00 | 435.00 | 32,169 |
| 2023-08-11 | 432.00 | 435.00 | 432.00 | 435.00 | 7,887 |
| 2023-08-10 | 432.00 | 436.00 | 436.00 | 432.00 | 5,616 |
| 2023-08-09 | 435.00 | 436.00 | 430.00 | 432.00 | 20,328 |
| 2023-08-08 | 435.00 | 435.00 | 435.00 | 435.00 | 6,390 |
| 2023-08-07 | 431.00 | 435.00 | 431.00 | 435.00 | 44,806 |
| 2023-08-04 | 430.00 | 431.00 | 430.00 | 431.00 | 18,205 |
| 2023-08-03 | 430.00 | 430.00 | 430.00 | 430.00 | 25,709 |
| 2023-08-02 | 445.00 | 445.00 | 445.00 | 445.00 | 21,570 |
| 2023-08-01 | 449.00 | 449.00 | 445.00 | 445.00 | 3,255 |
| 2023-07-31 | 448.00 | 449.00 | 447.00 | 449.00 | 19,276 |
| 2023-07-28 | 448.00 | 448.00 | 448.00 | 448.00 | 6,608 |
| 2023-07-27 | 448.00 | 448.00 | 448.00 | 448.00 | 6,696 |
| 2023-07-26 | 448.00 | 448.00 | 448.00 | 448.00 | 1,097 |
| 2023-07-25 | 448.00 | 448.00 | 448.00 | 448.00 | 7,392 |
| 2023-07-24 | 448.00 | 448.00 | 448.00 | 448.00 | 4,226 |
| 2023-07-21 | 448.00 | 448.00 | 448.00 | 448.00 | 4,916 |
| 2023-07-20 | 450.00 | 450.00 | 448.00 | 448.00 | 13,252 |
| 2023-07-19 | 445.00 | 450.00 | 445.00 | 450.00 | 22,000 |
| 2023-07-18 | 445.00 | 445.00 | 445.00 | 445.00 | 59,912 |
| 2023-07-17 | 445.00 | 445.00 | 445.00 | 445.00 | 2,268 |
| 2023-07-14 | 450.00 | 450.00 | 445.00 | 445.00 | 25,908 |
| 2023-07-13 | 450.00 | 450.00 | 450.00 | 450.00 | 2,425 |
| 2023-07-12 | 450.00 | 450.00 | 450.00 | 450.00 | 4,686 |
| 2023-07-11 | 450.00 | 450.00 | 450.00 | 450.00 | 32,347 |
| 2023-07-10 | 450.00 | 450.00 | 450.00 | 450.00 | 11,274 |
| 2023-07-07 | 455.00 | 455.00 | 450.00 | 450.00 | 8,818 |
| 2023-07-06 | 460.00 | 460.00 | 455.00 | 455.00 | 25,149 |
| 2023-07-05 | 460.00 | 460.00 | 460.00 | 460.00 | 2,707 |
| 2023-07-04 | 460.00 | 460.00 | 460.00 | 460.00 | 69,906 |
| 2023-07-03 | 460.00 | 460.00 | 460.00 | 460.00 | 73,084 |
| 2023-06-30 | 460.00 | 460.00 | 460.00 | 460.00 | 18,957 |
| 2023-06-29 | 460.00 | 460.00 | 460.00 | 460.00 | 14,509 |
| 2023-06-28 | 460.00 | 460.00 | 460.00 | 460.00 | 50,968 |
| 2023-06-27 | 443.00 | 460.00 | 443.00 | 460.00 | 75,570 |
| 2023-06-26 | 445.00 | 445.00 | 443.00 | 443.00 | 34,820 |
| 2023-06-23 | 445.00 | 445.00 | 445.00 | 445.00 | 16,857 |
| 2023-06-22 | 450.00 | 450.00 | 445.00 | 445.00 | 4,776 |
| 2023-06-21 | 450.00 | 450.00 | 450.00 | 450.00 | 27,895 |
| 2023-06-20 | 450.00 | 450.00 | 450.00 | 450.00 | 74,566 |
| 2023-06-19 | 455.00 | 455.00 | 450.00 | 450.00 | 11,373 |
| 2023-06-16 | 451.00 | 455.00 | 446.00 | 455.00 | 27,354 |
| 2023-06-15 | 451.00 | 451.00 | 451.00 | 451.00 | 2,054 |
| 2023-06-14 | 451.00 | 451.00 | 451.00 | 451.00 | 3,303 |
| 2023-06-13 | 451.00 | 451.00 | 451.00 | 451.00 | 12,785 |
| 2023-06-12 | 451.00 | 451.00 | 451.00 | 451.00 | 9,280 |
| 2023-06-09 | 450.00 | 451.00 | 450.00 | 450.00 | 20,907 |
| 2023-06-08 | 438.00 | 450.00 | 438.00 | 450.00 | 40,610 |
| 2023-06-07 | 445.00 | 438.00 | 436.00 | 436.00 | 43,812 |
| 2023-06-06 | 445.00 | 445.00 | 445.00 | 445.00 | 7,441 |
| 2023-06-05 | 464.00 | 464.00 | 444.00 | 445.00 | 33,635 |
| 2023-06-02 | 475.00 | 474.00 | 464.00 | 464.00 | 36,536 |
| 2023-06-01 | 475.00 | 475.00 | 475.00 | 475.00 | 3,603 |
| 2023-05-31 | 475.00 | 475.00 | 475.00 | 475.00 | 18,021 |
| 2023-05-30 | 475.00 | 475.00 | 475.00 | 475.00 | 4,193 |
| 2023-05-29 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2023-05-26 | 475.00 | 475.00 | 475.00 | 475.00 | 300 |
| 2023-05-25 | 480.00 | 480.00 | 474.00 | 475.00 | 16,961 |
| 2023-05-24 | 480.00 | 480.00 | 480.00 | 480.00 | 2,752 |
| 2023-05-23 | 480.00 | 480.00 | 480.00 | 480.00 | 1,618 |
| 2023-05-22 | 480.00 | 480.00 | 480.00 | 480.00 | 4,621 |
| 2023-05-19 | 480.00 | 480.00 | 480.00 | 480.00 | 22,124 |
| 2023-05-18 | 474.00 | 480.00 | 474.00 | 480.00 | 11,177 |
| 2023-05-17 | 490.00 | 490.00 | 474.00 | 474.00 | 19,575 |
| 2023-05-16 | 492.00 | 492.00 | 490.00 | 490.00 | 11,340 |
| 2023-05-15 | 503.00 | 503.00 | 487.00 | 492.00 | 23,399 |
| 2023-05-12 | 503.00 | 503.00 | 503.00 | 503.00 | 7,264 |
| 2023-05-11 | 505.50 | 505.50 | 503.00 | 503.00 | 33,108 |
| 2023-05-10 | 505.50 | 505.50 | 505.50 | 505.50 | 1,086 |
| 2023-05-09 | 507.50 | 507.50 | 505.50 | 505.50 | 30,829 |
| 2023-05-08 | 507.50 | 507.50 | 507.50 | 507.50 | 0 |
| 2023-05-05 | 507.50 | 507.50 | 507.50 | 507.50 | 1,039 |
| 2023-05-04 | 507.50 | 507.50 | 507.50 | 507.50 | 2,825 |
| 2023-05-03 | 505.50 | 507.50 | 505.50 | 507.50 | 8,637 |
| 2023-05-02 | 510.00 | 510.00 | 505.50 | 505.50 | 7,727 |
| 2023-05-01 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-04-28 | 510.00 | 510.00 | 510.00 | 510.00 | 2,007 |
| 2023-04-27 | 527.50 | 527.50 | 507.50 | 510.00 | 10,168 |
| 2023-04-26 | 532.50 | 532.50 | 527.50 | 527.50 | 5,827 |
| 2023-04-25 | 535.00 | 535.00 | 535.00 | 535.00 | 60,417 |
| 2023-04-24 | 535.00 | 535.00 | 535.00 | 535.00 | 98,981 |
| 2023-04-21 | 535.00 | 535.00 | 535.00 | 535.00 | 2,957 |
| 2023-04-20 | 540.00 | 540.00 | 535.00 | 535.00 | 4,898 |
| 2023-04-19 | 540.00 | 540.00 | 540.00 | 540.00 | 21,124 |
| 2023-04-18 | 542.50 | 542.50 | 540.00 | 540.00 | 16,458 |
| 2023-04-17 | 540.00 | 542.50 | 540.00 | 542.50 | 8,523 |
| 2023-04-14 | 530.00 | 535.00 | 530.00 | 535.00 | 8,725 |
| 2023-04-13 | 527.50 | 530.00 | 527.50 | 530.00 | 3,147 |
| 2023-04-12 | 532.50 | 532.50 | 527.50 | 527.50 | 9,365 |
| 2023-04-11 | 522.50 | 532.50 | 522.50 | 532.50 | 6,893 |
| 2023-04-10 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-04-07 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-04-06 | 517.50 | 525.00 | 525.00 | 525.00 | 29,378 |
| 2023-04-05 | 500.00 | 512.50 | 500.00 | 512.50 | 271,516 |
| 2023-04-04 | 510.00 | 510.00 | 495.00 | 500.00 | 58,818 |
| 2023-04-03 | 525.00 | 525.00 | 510.00 | 510.00 | 35,604 |
| 2023-03-31 | 525.00 | 525.00 | 525.00 | 525.00 | 25,830 |
| 2023-03-30 | 525.00 | 525.00 | 525.00 | 525.00 | 1,745 |
| 2023-03-29 | 517.50 | 525.00 | 517.50 | 525.00 | 3,490 |
| 2023-03-28 | 532.50 | 532.50 | 515.00 | 517.50 | 52,456 |
| 2023-03-27 | 535.00 | 537.50 | 532.50 | 532.50 | 16,298 |
| 2023-03-24 | 540.00 | 540.00 | 535.00 | 535.00 | 2,480 |
| 2023-03-23 | 540.00 | 540.00 | 540.00 | 540.00 | 19,548 |
| 2023-03-22 | 552.50 | 552.50 | 532.50 | 540.00 | 17,942 |
| 2023-03-21 | 567.50 | 567.50 | 552.50 | 552.50 | 13,105 |
| 2023-03-20 | 570.00 | 570.00 | 565.00 | 565.00 | 15,405 |
| 2023-03-17 | 570.00 | 570.00 | 570.00 | 570.00 | 19,425 |
| 2023-03-16 | 570.00 | 570.00 | 570.00 | 570.00 | 3,191 |
| 2023-03-15 | 570.00 | 570.00 | 570.00 | 570.00 | 35,864 |
| 2023-03-14 | 570.00 | 570.00 | 570.00 | 570.00 | 2,545 |
| 2023-03-13 | 575.00 | 575.00 | 570.00 | 570.00 | 8,810 |
| 2023-03-10 | 585.00 | 585.00 | 575.00 | 587.50 | 7,438 |
| 2023-03-09 | 580.00 | 587.50 | 580.00 | 587.50 | 3,501 |
| 2023-03-08 | 575.00 | 580.00 | 575.00 | 580.00 | 6,044 |
| 2023-03-07 | 577.50 | 577.50 | 572.50 | 575.00 | 9,776 |
| 2023-03-06 | 565.00 | 580.00 | 565.00 | 577.50 | 26,428 |
| 2023-03-03 | 572.50 | 572.50 | 565.00 | 565.00 | 9,831 |
| 2023-03-02 | 570.00 | 572.50 | 570.00 | 572.50 | 14,769 |
| 2023-03-01 | 572.50 | 572.50 | 570.00 | 570.00 | 20,399 |
| 2023-02-28 | 587.50 | 587.50 | 567.50 | 577.50 | 17,746 |
| 2023-02-27 | 567.50 | 595.00 | 567.50 | 587.50 | 106,564 |
| 2023-02-24 | 565.00 | 570.00 | 560.00 | 567.50 | 42,615 |
| 2023-02-23 | 565.00 | 565.00 | 562.50 | 562.50 | 18,524 |
| 2023-02-22 | 542.50 | 565.00 | 542.50 | 565.00 | 23,896 |
| 2023-02-21 | 587.50 | 545.00 | 545.00 | 545.00 | 47,197 |
| 2023-02-20 | 580.00 | 587.50 | 580.00 | 587.50 | 57,242 |
| 2023-02-17 | 567.50 | 582.50 | 567.50 | 580.00 | 71,316 |
| 2023-02-16 | 550.00 | 550.00 | 550.00 | 550.00 | 8,576 |
| 2023-02-15 | 540.00 | 550.00 | 540.00 | 550.00 | 18,743 |
| 2023-02-14 | 545.00 | 545.00 | 530.00 | 537.50 | 44,317 |
| 2023-02-13 | 520.00 | 550.00 | 520.00 | 545.00 | 96,630 |
| 2023-02-10 | 490.00 | 520.00 | 490.00 | 520.00 | 259,652 |
| 2023-02-09 | 490.00 | 490.00 | 490.00 | 490.00 | 6,068 |
| 2023-02-08 | 490.00 | 490.00 | 490.00 | 490.00 | 4,499 |
| 2023-02-07 | 490.00 | 490.00 | 490.00 | 490.00 | 12,646 |
| 2023-02-06 | 490.00 | 490.00 | 490.00 | 490.00 | 10,052 |
| 2023-02-03 | 490.00 | 500.00 | 490.00 | 490.00 | 8,260 |
| 2023-02-02 | 490.00 | 490.00 | 490.00 | 490.00 | 2,256 |
| 2023-02-01 | 490.00 | 490.00 | 490.00 | 490.00 | 1,503 |
| 2023-01-31 | 490.00 | 490.00 | 490.00 | 490.00 | 66,123 |
| 2023-01-30 | 480.00 | 490.00 | 480.00 | 490.00 | 21,021 |
| 2023-01-27 | 480.00 | 480.00 | 480.00 | 480.00 | 4,653 |
| 2023-01-26 | 480.00 | 480.00 | 480.00 | 480.00 | 1,987 |
| 2023-01-25 | 480.00 | 480.00 | 480.00 | 480.00 | 206 |
| 2023-01-24 | 480.00 | 480.00 | 480.00 | 480.00 | 1,115 |
| 2023-01-23 | 485.00 | 470.00 | 470.00 | 480.00 | 8,958 |
| 2023-01-20 | 490.00 | 490.00 | 485.00 | 485.00 | 8,595 |
| 2023-01-19 | 490.00 | 490.00 | 490.00 | 490.00 | 1,240 |
| 2023-01-18 | 490.00 | 490.00 | 490.00 | 490.00 | 7,396 |
| 2023-01-17 | 490.00 | 490.00 | 490.00 | 490.00 | 9,001 |
| 2023-01-16 | 493.00 | 493.00 | 490.00 | 490.00 | 9,405 |
| 2023-01-13 | 492.00 | 495.00 | 492.00 | 493.00 | 11,002 |
| 2023-01-12 | 490.00 | 492.00 | 490.00 | 492.00 | 45,331 |
| 2023-01-11 | 490.00 | 490.00 | 490.00 | 490.00 | 5,834 |
| 2023-01-10 | 490.00 | 490.00 | 490.00 | 490.00 | 3,921 |
| 2023-01-09 | 490.00 | 490.00 | 490.00 | 490.00 | 11,506 |
| 2023-01-06 | 490.00 | 490.00 | 490.00 | 490.00 | 6,420 |
| 2023-01-05 | 490.00 | 490.00 | 490.00 | 490.00 | 15,719 |
| 2023-01-04 | 490.00 | 490.00 | 490.00 | 490.00 | 4,691 |
| 2023-01-03 | 490.00 | 490.00 | 490.00 | 490.00 | 7,177 |
| 2023-01-02 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2022-12-30 | 490.00 | 490.00 | 490.00 | 490.00 | 1,518 |
| 2022-12-29 | 490.00 | 490.00 | 490.00 | 490.00 | 4,989 |
| 2022-12-28 | 490.00 | 490.00 | 490.00 | 490.00 | 5,860 |
| 2022-12-27 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2022-12-26 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2022-12-23 | 490.00 | 490.00 | 490.00 | 490.00 | 941 |
| 2022-12-22 | 490.00 | 490.00 | 490.00 | 490.00 | 11,549 |
| 2022-12-21 | 490.00 | 490.00 | 490.00 | 490.00 | 21,240 |
| 2022-12-20 | 492.00 | 492.00 | 490.00 | 490.00 | 6,609 |
| 2022-12-19 | 490.00 | 480.00 | 480.00 | 480.00 | 4,077 |
| 2022-12-16 | 490.00 | 490.00 | 490.00 | 490.00 | 3,225 |
| 2022-12-15 | 490.00 | 490.00 | 490.00 | 490.00 | 6,081 |
| 2022-12-14 | 490.00 | 490.00 | 490.00 | 490.00 | 9,179 |
| 2022-12-13 | 490.00 | 490.00 | 490.00 | 490.00 | 12,397 |
| 2022-12-12 | 492.00 | 492.00 | 492.00 | 492.00 | 4,968 |
| 2022-12-09 | 492.00 | 492.00 | 492.00 | 492.00 | 14,683 |
| 2022-12-08 | 495.00 | 497.00 | 492.00 | 492.00 | 16,940 |
| 2022-12-07 | 497.00 | 497.00 | 495.00 | 495.00 | 12,918 |
| 2022-12-06 | 495.00 | 497.00 | 495.00 | 497.00 | 11,399 |
| 2022-12-05 | 495.00 | 495.00 | 495.00 | 495.00 | 11,510 |
| 2022-12-02 | 495.00 | 495.00 | 495.00 | 495.00 | 5,828 |
| 2022-12-01 | 495.00 | 495.00 | 495.00 | 495.00 | 15,020 |
| 2022-11-30 | 495.00 | 500.00 | 495.00 | 500.00 | 13,945 |
| 2022-11-29 | 470.00 | 495.00 | 470.00 | 495.00 | 49,290 |
| 2022-11-28 | 470.00 | 470.00 | 470.00 | 470.00 | 13,008 |
| 2022-11-25 | 468.00 | 470.00 | 465.00 | 470.00 | 172,027 |
| 2022-11-24 | 467.00 | 468.00 | 467.00 | 468.00 | 15,164 |
| 2022-11-23 | 445.00 | 470.00 | 445.00 | 470.00 | 49,254 |
| 2022-11-22 | 430.00 | 445.00 | 425.00 | 436.00 | 98,651 |
| 2022-11-21 | 415.00 | 415.00 | 410.00 | 410.00 | 14,987 |
| 2022-11-18 | 415.00 | 415.00 | 415.00 | 415.00 | 8,769 |
| 2022-11-17 | 415.00 | 415.00 | 415.00 | 415.00 | 6,797 |
| 2022-11-16 | 415.00 | 415.00 | 415.00 | 415.00 | 187 |
| 2022-11-15 | 415.00 | 415.00 | 415.00 | 415.00 | 17,155 |
| 2022-11-14 | 415.00 | 415.00 | 415.00 | 415.00 | 20,884 |
| 2022-11-11 | 415.00 | 415.00 | 415.00 | 415.00 | 25,720 |
| 2022-11-10 | 415.00 | 415.00 | 415.00 | 415.00 | 4,269 |
| 2022-11-09 | 410.00 | 420.00 | 410.00 | 415.00 | 25,191 |
| 2022-11-08 | 420.00 | 420.00 | 410.00 | 410.00 | 7,850 |
| 2022-11-07 | 420.00 | 420.00 | 420.00 | 420.00 | 1,859 |
| 2022-11-04 | 400.00 | 425.00 | 400.00 | 420.00 | 165,223 |
| 2022-11-03 | 400.00 | 400.00 | 400.00 | 400.00 | 5,806 |
| 2022-11-02 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-11-01 | 405.00 | 405.00 | 400.00 | 400.00 | 6,827 |
| 2022-10-31 | 405.00 | 405.00 | 405.00 | 405.00 | 12,895 |
| 2022-10-28 | 405.00 | 405.00 | 405.00 | 405.00 | 3,079 |
| 2022-10-27 | 405.00 | 405.00 | 405.00 | 405.00 | 3,578 |
| 2022-10-26 | 405.00 | 405.00 | 405.00 | 405.00 | 11,827 |
| 2022-10-25 | 405.00 | 405.00 | 405.00 | 405.00 | 6,352 |
| 2022-10-24 | 410.00 | 410.00 | 395.00 | 405.00 | 18,195 |
| 2022-10-21 | 410.00 | 410.00 | 410.00 | 410.00 | 3,079 |
| 2022-10-20 | 410.00 | 410.00 | 410.00 | 410.00 | 3,690 |
| 2022-10-19 | 410.00 | 410.00 | 410.00 | 410.00 | 3,945 |
| 2022-10-18 | 415.00 | 415.00 | 410.00 | 410.00 | 5,796 |
| 2022-10-17 | 420.00 | 420.00 | 415.00 | 415.00 | 2,282 |
| 2022-10-14 | 420.00 | 420.00 | 420.00 | 420.00 | 2,323 |
| 2022-10-13 | 420.00 | 420.00 | 420.00 | 420.00 | 3,087 |
| 2022-10-12 | 420.00 | 416.00 | 416.00 | 416.00 | 15,642 |
| 2022-10-11 | 420.00 | 420.00 | 420.00 | 420.00 | 32 |
| 2022-10-10 | 415.00 | 420.00 | 415.00 | 420.00 | 25,351 |
| 2022-10-07 | 412.00 | 412.00 | 412.00 | 415.00 | 2,626 |
| 2022-10-06 | 400.00 | 415.00 | 400.00 | 415.00 | 19,204 |
| 2022-10-05 | 400.00 | 402.00 | 402.00 | 400.00 | 5,209 |
| 2022-10-04 | 397.00 | 402.00 | 397.00 | 400.00 | 17,626 |
| 2022-10-03 | 385.00 | 397.00 | 385.00 | 397.00 | 15,659 |
| 2022-09-30 | 386.00 | 386.00 | 385.00 | 385.00 | 4,712 |
| 2022-09-29 | 391.00 | 390.00 | 386.00 | 386.00 | 13,667 |
| 2022-09-28 | 375.00 | 410.00 | 375.00 | 391.00 | 24,893 |
| 2022-09-27 | 350.00 | 350.00 | 350.00 | 350.00 | 1,530 |
| 2022-09-26 | 363.00 | 363.00 | 350.00 | 350.00 | 2,466 |
| 2022-09-23 | 363.00 | 363.00 | 356.00 | 363.00 | 833 |
| 2022-09-22 | 363.00 | 363.00 | 363.00 | 363.00 | 11,109 |
| 2022-09-21 | 363.00 | 363.00 | 363.00 | 363.00 | 455 |
| 2022-09-20 | 363.00 | 363.00 | 363.00 | 363.00 | 5,338 |
| 2022-09-19 | 363.00 | 363.00 | 363.00 | 363.00 | 0 |
| 2022-09-16 | 363.00 | 363.00 | 363.00 | 363.00 | 3,652 |
| 2022-09-15 | 370.00 | 370.00 | 363.00 | 363.00 | 12,567 |
| 2022-09-14 | 370.00 | 370.00 | 370.00 | 370.00 | 1,543 |
| 2022-09-13 | 370.00 | 370.00 | 370.00 | 370.00 | 3,811 |
| 2022-09-12 | 370.00 | 370.00 | 370.00 | 370.00 | 500 |
| 2022-09-09 | 370.00 | 370.00 | 355.00 | 370.00 | 35,105 |
| 2022-09-08 | 375.00 | 375.00 | 370.00 | 370.00 | 3,331 |
| 2022-09-07 | 383.00 | 383.00 | 378.00 | 378.00 | 2,555 |
| 2022-09-06 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2022-09-05 | 383.00 | 383.00 | 383.00 | 383.00 | 4,531 |
| 2022-09-02 | 385.00 | 385.00 | 383.00 | 383.00 | 0 |
| 2022-09-01 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2022-08-31 | 385.00 | 385.00 | 385.00 | 385.00 | 1,504 |
| 2022-08-30 | 390.00 | 390.00 | 390.00 | 390.00 | 2,314 |
| 2022-08-29 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-08-26 | 380.00 | 390.00 | 380.00 | 390.00 | 2,188 |
| 2022-08-25 | 394.00 | 394.00 | 380.00 | 380.00 | 9,358 |
| 2022-08-24 | 404.00 | 404.00 | 394.00 | 394.00 | 12,973 |
| 2022-08-23 | 404.00 | 404.00 | 404.00 | 404.00 | 3,040 |
| 2022-08-22 | 404.00 | 404.00 | 404.00 | 404.00 | 442 |
| 2022-08-19 | 410.00 | 410.00 | 404.00 | 404.00 | 24,231 |
| 2022-08-18 | 414.00 | 414.00 | 410.00 | 410.00 | 3,172 |
| 2022-08-17 | 425.00 | 425.00 | 414.00 | 414.00 | 10,034 |
| 2022-08-16 | 435.00 | 435.00 | 425.00 | 425.00 | 18,515 |
| 2022-08-15 | 436.00 | 436.00 | 430.00 | 436.00 | 4,178 |
| 2022-08-12 | 420.00 | 430.00 | 420.00 | 430.00 | 11,154 |
| 2022-08-11 | 420.00 | 420.00 | 420.00 | 420.00 | 12,105 |
| 2022-08-10 | 415.00 | 420.00 | 415.00 | 420.00 | 129,309 |
| 2022-08-09 | 403.00 | 403.00 | 403.00 | 403.00 | 500 |
| 2022-08-08 | 403.00 | 403.00 | 403.00 | 403.00 | 230 |
| 2022-08-05 | 403.00 | 403.00 | 403.00 | 403.00 | 7,536 |
| 2022-08-04 | 395.00 | 406.00 | 406.00 | 406.00 | 38,330 |
| 2022-08-03 | 400.00 | 400.00 | 400.00 | 400.00 | 1,317 |
| 2022-08-02 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-08-01 | 400.00 | 400.00 | 390.00 | 400.00 | 575 |
| 2022-07-29 | 395.00 | 400.00 | 395.00 | 400.00 | 8,370 |
| 2022-07-28 | 395.00 | 395.00 | 395.00 | 395.00 | 3,280 |
| 2022-07-27 | 395.00 | 395.00 | 395.00 | 395.00 | 245 |
| 2022-07-26 | 400.00 | 400.00 | 395.00 | 395.00 | 18,342 |
| 2022-07-25 | 400.00 | 400.00 | 400.00 | 400.00 | 8,641 |
| 2022-07-22 | 400.00 | 400.00 | 400.00 | 400.00 | 10,826 |
| 2022-07-21 | 400.00 | 400.00 | 400.00 | 400.00 | 2,322 |
| 2022-07-20 | 400.00 | 400.00 | 400.00 | 400.00 | 8,024 |
| 2022-07-19 | 400.00 | 400.00 | 400.00 | 400.00 | 10,055 |
| 2022-07-18 | 400.00 | 400.00 | 400.00 | 400.00 | 4,294 |
| 2022-07-15 | 390.00 | 400.00 | 390.00 | 400.00 | 5,047 |
| 2022-07-14 | 387.00 | 390.00 | 387.00 | 390.00 | 2,872 |
| 2022-07-13 | 385.00 | 387.00 | 385.00 | 387.00 | 199 |
| 2022-07-12 | 385.00 | 385.00 | 385.00 | 385.00 | 2,074 |
| 2022-07-11 | 385.00 | 402.00 | 402.00 | 402.00 | 5,007 |
| 2022-07-08 | 385.00 | 385.00 | 385.00 | 385.00 | 76,722 |
| 2022-07-07 | 382.00 | 385.00 | 382.00 | 385.00 | 2,302 |
| 2022-07-06 | 365.00 | 380.00 | 365.00 | 380.00 | 21,401 |
| 2022-07-05 | 365.00 | 365.00 | 365.00 | 365.00 | 213,326 |
| 2022-07-04 | 350.00 | 350.00 | 350.00 | 350.00 | 7,451 |
| 2022-07-01 | 350.00 | 350.00 | 350.00 | 350.00 | 3,243 |
| 2022-06-30 | 350.00 | 350.00 | 340.00 | 350.00 | 6,000 |
| 2022-06-29 | 350.00 | 350.00 | 350.00 | 350.00 | 5,443 |
| 2022-06-28 | 350.00 | 350.00 | 350.00 | 350.00 | 16 |
| 2022-06-27 | 360.00 | 360.00 | 350.00 | 350.00 | 1,000 |
| 2022-06-24 | 360.00 | 360.00 | 360.00 | 360.00 | 1,287 |
| 2022-06-23 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-06-22 | 360.00 | 360.00 | 360.00 | 360.00 | 2,500 |
| 2022-06-21 | 360.00 | 360.00 | 360.00 | 360.00 | 1,529 |
| 2022-06-20 | 360.00 | 360.00 | 360.00 | 360.00 | 6,316 |
| 2022-06-17 | 360.00 | 360.00 | 360.00 | 360.00 | 12,889 |
| 2022-06-16 | 362.00 | 362.00 | 360.00 | 360.00 | 3,601 |
| 2022-06-15 | 370.00 | 370.00 | 357.00 | 362.00 | 39,464 |
| 2022-06-14 | 385.00 | 385.00 | 370.00 | 370.00 | 12,000 |
| 2022-06-13 | 385.00 | 385.00 | 385.00 | 385.00 | 1,421 |
| 2022-06-10 | 385.00 | 385.00 | 385.00 | 385.00 | 486 |
| 2022-06-09 | 375.00 | 385.00 | 375.00 | 385.00 | 19,653 |
| 2022-06-08 | 375.00 | 375.00 | 375.00 | 375.00 | 9,766 |
| 2022-06-07 | 375.00 | 375.00 | 375.00 | 375.00 | 3,000 |
| 2022-06-06 | 380.00 | 380.00 | 375.00 | 375.00 | 5,934 |
| 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 | 4,242 |
| 2022-05-31 | 380.00 | 380.00 | 380.00 | 380.00 | 150 |
| 2022-05-30 | 380.00 | 380.00 | 380.00 | 380.00 | 5,489 |
| 2022-05-27 | 390.00 | 390.00 | 380.00 | 380.00 | 3,313 |
| 2022-05-26 | 390.00 | 390.00 | 390.00 | 390.00 | 11,284 |
| 2022-05-25 | 390.00 | 390.00 | 390.00 | 390.00 | 3,363 |
| 2022-05-24 | 380.00 | 390.00 | 380.00 | 390.00 | 14,291 |
| 2022-05-23 | 380.00 | 380.00 | 380.00 | 380.00 | 3,512 |
| 2022-05-20 | 380.00 | 380.00 | 380.00 | 380.00 | 3,300 |
| 2022-05-19 | 370.00 | 375.00 | 370.00 | 375.00 | 2,657 |
| 2022-05-18 | 370.00 | 370.00 | 370.00 | 370.00 | 12,743 |
| 2022-05-17 | 370.00 | 370.00 | 370.00 | 370.00 | 9,959 |
| 2022-05-16 | 375.00 | 375.00 | 370.00 | 370.00 | 11,766 |
| 2022-05-13 | 380.00 | 380.00 | 375.00 | 375.00 | 17,091 |
| 2022-05-12 | 390.00 | 390.00 | 380.00 | 380.00 | 24,123 |
| 2022-05-11 | 390.00 | 390.00 | 390.00 | 390.00 | 11,590 |
| 2022-05-10 | 390.00 | 390.00 | 390.00 | 390.00 | 4,655 |
| 2022-05-09 | 405.00 | 394.00 | 394.00 | 394.00 | 20,934 |
| 2022-05-06 | 405.00 | 405.00 | 405.00 | 405.00 | 4,086 |
| 2022-05-05 | 405.00 | 405.00 | 405.00 | 405.00 | 4,355 |
| 2022-05-04 | 409.00 | 409.00 | 405.00 | 405.00 | 9,721 |
| 2022-05-03 | 409.00 | 409.00 | 409.00 | 409.00 | 7,026 |
| 2022-05-02 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2022-04-29 | 409.00 | 409.00 | 409.00 | 409.00 | 5,598 |
| 2022-04-28 | 409.00 | 409.00 | 409.00 | 409.00 | 12,478 |
| 2022-04-27 | 408.00 | 409.00 | 408.00 | 409.00 | 9,912 |
| 2022-04-26 | 415.00 | 412.00 | 412.00 | 412.00 | 15,230 |
| 2022-04-25 | 410.00 | 415.00 | 410.00 | 415.00 | 387,505 |
| 2022-04-22 | 400.00 | 415.00 | 400.00 | 410.00 | 44,757 |
| 2022-04-21 | 400.00 | 400.00 | 400.00 | 400.00 | 756 |
| 2022-04-20 | 410.00 | 410.00 | 400.00 | 400.00 | 31,751 |
| 2022-04-19 | 390.00 | 410.00 | 390.00 | 410.00 | 77,535 |
| 2022-04-18 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-15 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-14 | 375.00 | 390.00 | 375.00 | 390.00 | 188,966 |
| 2022-04-13 | 347.00 | 370.00 | 347.00 | 370.00 | 449,497 |
| 2022-04-12 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2022-04-11 | 349.00 | 349.00 | 347.00 | 347.00 | 35,067 |
| 2022-04-08 | 349.00 | 349.00 | 349.00 | 349.00 | 45,324 |
| 2022-04-07 | 349.00 | 349.00 | 349.00 | 349.00 | 1,986 |
| 2022-04-06 | 354.00 | 354.00 | 349.00 | 349.00 | 3,876 |
| 2022-04-05 | 355.00 | 355.00 | 355.00 | 355.00 | 20,723 |
| 2022-04-04 | 338.00 | 338.00 | 338.00 | 338.00 | 1,174 |
| 2022-04-01 | 338.00 | 338.00 | 338.00 | 338.00 | 118,387 |
| 2022-03-31 | 338.00 | 338.00 | 338.00 | 338.00 | 6,762 |
| 2022-03-30 | 338.00 | 338.00 | 338.00 | 338.00 | 5,830 |
| 2022-03-29 | 343.00 | 343.00 | 338.00 | 338.00 | 3,087 |
| 2022-03-28 | 343.00 | 343.00 | 343.00 | 343.00 | 2,540 |
| 2022-03-25 | 343.00 | 343.00 | 343.00 | 343.00 | 122 |
| 2022-03-24 | 343.00 | 343.00 | 343.00 | 343.00 | 2,934 |
| 2022-03-23 | 343.00 | 343.00 | 343.00 | 343.00 | 1,000 |
| 2022-03-22 | 345.00 | 345.00 | 343.00 | 343.00 | 7,251 |
| 2022-03-21 | 345.00 | 345.00 | 345.00 | 345.00 | 25,692 |
| 2022-03-18 | 345.00 | 345.00 | 343.00 | 343.00 | 4,000 |
| 2022-03-17 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2022-03-16 | 343.00 | 345.00 | 343.00 | 345.00 | 37,998 |
| 2022-03-15 | 345.00 | 345.00 | 345.00 | 345.00 | 32 |
| 2022-03-14 | 345.00 | 346.00 | 346.00 | 346.00 | 1,462 |
| 2022-03-11 | 345.00 | 345.00 | 345.00 | 345.00 | 4,864 |
| 2022-03-10 | 350.00 | 350.00 | 345.00 | 345.00 | 140 |
| 2022-03-09 | 345.00 | 350.00 | 345.00 | 350.00 | 2,000 |
| 2022-03-08 | 365.00 | 365.00 | 345.00 | 345.00 | 13,990 |
| 2022-03-07 | 367.00 | 367.00 | 365.00 | 365.00 | 3,691 |
| 2022-03-04 | 372.00 | 372.00 | 367.00 | 367.00 | 7,579 |
| 2022-03-03 | 365.00 | 375.00 | 365.00 | 372.00 | 16,794 |
| 2022-03-02 | 365.00 | 365.00 | 365.00 | 365.00 | 7,026 |
| 2022-03-01 | 365.00 | 365.00 | 365.00 | 365.00 | 862 |
| 2022-02-28 | 370.00 | 370.00 | 365.00 | 365.00 | 2,100 |
| 2022-02-25 | 370.00 | 370.00 | 370.00 | 370.00 | 3,444 |
| 2022-02-24 | 375.00 | 375.00 | 370.00 | 370.00 | 12,680 |
| 2022-02-23 | 385.00 | 385.00 | 385.00 | 385.00 | 2,000 |
| 2022-02-22 | 385.00 | 385.00 | 385.00 | 385.00 | 3,378 |
| 2022-02-21 | 385.00 | 385.00 | 385.00 | 385.00 | 2,596 |
| 2022-02-18 | 385.00 | 385.00 | 385.00 | 385.00 | 9,333 |
| 2022-02-17 | 385.00 | 385.00 | 385.00 | 385.00 | 10,073 |
| 2022-02-16 | 385.00 | 385.00 | 385.00 | 385.00 | 3,315 |
| 2022-02-15 | 390.00 | 390.00 | 385.00 | 385.00 | 5,722 |
| 2022-02-14 | 405.00 | 405.00 | 390.00 | 390.00 | 22,682 |
| 2022-02-11 | 405.00 | 405.00 | 405.00 | 405.00 | 9,824 |
| 2022-02-10 | 405.00 | 405.00 | 405.00 | 405.00 | 13,670 |
| 2022-02-09 | 405.00 | 400.00 | 400.00 | 400.00 | 11,918 |
| 2022-02-08 | 405.00 | 405.00 | 405.00 | 405.00 | 14,295 |
| 2022-02-07 | 405.00 | 405.00 | 405.00 | 405.00 | 48,706 |
| 2022-02-04 | 400.00 | 420.00 | 400.00 | 405.00 | 192,101 |
| 2022-02-03 | 400.00 | 400.00 | 400.00 | 400.00 | 989 |
| 2022-02-02 | 400.00 | 400.00 | 400.00 | 400.00 | 2,000 |
| 2022-02-01 | 400.00 | 400.00 | 400.00 | 400.00 | 2,000 |
| 2022-01-31 | 400.00 | 400.00 | 400.00 | 400.00 | 8,000 |
| 2022-01-28 | 400.00 | 400.00 | 400.00 | 400.00 | 1,500 |
| 2022-01-27 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-01-26 | 400.00 | 400.00 | 400.00 | 400.00 | 2,052 |
| 2022-01-25 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-01-24 | 405.00 | 405.00 | 400.00 | 400.00 | 270 |
| 2022-01-21 | 405.00 | 405.00 | 405.00 | 405.00 | 59,996 |
| 2022-01-20 | 405.00 | 405.00 | 405.00 | 405.00 | 2,596 |
| 2022-01-19 | 405.00 | 405.00 | 405.00 | 405.00 | 134 |
| 2022-01-18 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2022-01-17 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2022-01-14 | 409.00 | 409.00 | 405.00 | 405.00 | 5,420 |
| 2022-01-13 | 420.00 | 420.00 | 420.00 | 420.00 | 2,094 |
| 2022-01-12 | 420.00 | 410.00 | 410.00 | 410.00 | 4,090 |
| 2022-01-11 | 420.00 | 420.00 | 420.00 | 420.00 | 215 |
| 2022-01-10 | 420.00 | 420.00 | 420.00 | 420.00 | 4,863 |
| 2022-01-07 | 410.00 | 406.00 | 406.00 | 406.00 | 15,707 |
| 2022-01-06 | 405.00 | 410.00 | 405.00 | 410.00 | 4,633 |
| 2022-01-05 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2022-01-04 | 405.00 | 405.00 | 405.00 | 405.00 | 1,435 |
| 2022-01-03 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2021-12-31 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2021-12-30 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2021-12-29 | 405.00 | 405.00 | 405.00 | 405.00 | 1,796 |
| 2021-12-28 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2021-12-27 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2021-12-24 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2021-12-23 | 405.00 | 405.00 | 405.00 | 405.00 | 3,219 |
| 2021-12-22 | 405.00 | 405.00 | 405.00 | 405.00 | 2,019 |
| 2021-12-21 | 405.00 | 405.00 | 405.00 | 405.00 | 2,918 |
| 2021-12-20 | 405.00 | 405.00 | 405.00 | 405.00 | 95 |
| 2021-12-17 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2021-12-16 | 405.00 | 405.00 | 405.00 | 405.00 | 5,079 |
| 2021-12-15 | 405.00 | 394.00 | 394.00 | 394.00 | 4,608 |
| 2021-12-14 | 410.00 | 410.00 | 405.00 | 405.00 | 2,887 |
| 2021-12-13 | 410.00 | 410.00 | 410.00 | 410.00 | 788 |
| 2021-12-10 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2021-12-09 | 410.00 | 410.00 | 410.00 | 410.00 | 240 |
| 2021-12-08 | 410.00 | 410.00 | 410.00 | 410.00 | 567 |
| 2021-12-07 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2021-12-06 | 410.00 | 410.00 | 410.00 | 410.00 | 353 |
| 2021-12-03 | 410.00 | 410.00 | 410.00 | 410.00 | 78 |
| 2021-12-02 | 415.00 | 415.00 | 410.00 | 410.00 | 678 |
| 2021-12-01 | 420.00 | 420.00 | 415.00 | 415.00 | 3,100 |
| 2021-11-30 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2021-11-29 | 420.00 | 420.00 | 420.00 | 420.00 | 2,575 |
| 2021-11-26 | 420.00 | 425.00 | 410.00 | 420.00 | 1,750 |
| 2021-11-25 | 430.00 | 430.00 | 425.00 | 425.00 | 18,852 |
| 2021-11-24 | 440.00 | 440.00 | 430.00 | 430.00 | 32,020 |
| 2021-11-23 | 430.00 | 440.00 | 430.00 | 440.00 | 9,412 |
| 2021-11-22 | 415.00 | 420.00 | 415.00 | 420.00 | 6,744 |
| 2021-11-19 | 420.00 | 420.00 | 415.00 | 415.00 | 3,500 |
| 2021-11-18 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2021-11-17 | 425.00 | 425.00 | 420.00 | 420.00 | 1,310 |
| 2021-11-16 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2021-11-15 | 425.00 | 425.00 | 425.00 | 425.00 | 2,000 |
| 2021-11-12 | 425.00 | 425.00 | 425.00 | 425.00 | 343 |
| 2021-11-11 | 425.00 | 425.00 | 425.00 | 425.00 | 18 |
| 2021-11-10 | 425.00 | 425.00 | 425.00 | 425.00 | 165 |
| 2021-11-09 | 425.00 | 425.00 | 425.00 | 425.00 | 1,452 |
| 2021-11-08 | 425.00 | 425.00 | 425.00 | 425.00 | 9 |
| 2021-11-05 | 425.00 | 425.00 | 425.00 | 425.00 | 128 |
| 2021-11-04 | 425.00 | 425.00 | 425.00 | 425.00 | 26 |
| 2021-11-03 | 425.00 | 425.00 | 425.00 | 425.00 | 52,479 |
| 2021-11-02 | 425.00 | 430.00 | 425.00 | 430.00 | 3,081 |
| 2021-11-01 | 425.00 | 425.00 | 425.00 | 425.00 | 2,998 |
| 2021-10-29 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2021-10-28 | 425.00 | 425.00 | 425.00 | 425.00 | 8 |
| 2021-10-27 | 425.00 | 425.00 | 425.00 | 425.00 | 1,379 |
| 2021-10-26 | 420.00 | 425.00 | 420.00 | 425.00 | 2,337 |
| 2021-10-25 | 420.00 | 420.00 | 420.00 | 420.00 | 667 |
| 2021-10-22 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2021-10-21 | 420.00 | 420.00 | 420.00 | 420.00 | 1,752 |
| 2021-10-20 | 420.00 | 420.00 | 420.00 | 420.00 | 147 |
| 2021-10-19 | 420.00 | 420.00 | 420.00 | 420.00 | 400 |
| 2021-10-18 | 420.00 | 420.00 | 420.00 | 420.00 | 379 |
| 2021-10-15 | 420.00 | 420.00 | 420.00 | 420.00 | 235 |
| 2021-10-14 | 420.00 | 420.00 | 420.00 | 420.00 | 5 |
| 2021-10-13 | 420.00 | 420.00 | 420.00 | 420.00 | 1,799 |
| 2021-10-12 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2021-10-11 | 420.00 | 420.00 | 420.00 | 420.00 | 1,382 |
| 2021-10-08 | 420.00 | 420.00 | 420.00 | 420.00 | 200 |
| 2021-10-07 | 420.00 | 420.00 | 420.00 | 420.00 | 658 |
| 2021-10-06 | 420.00 | 420.00 | 420.00 | 420.00 | 3,171 |
| 2021-10-05 | 420.00 | 420.00 | 420.00 | 420.00 | 4,350 |
| 2021-10-04 | 420.00 | 420.00 | 420.00 | 420.00 | 12,280 |
| 2021-10-01 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2021-09-30 | 410.00 | 410.00 | 410.00 | 410.00 | 8,505 |
| 2021-09-29 | 415.00 | 415.00 | 410.00 | 410.00 | 550 |
| 2021-09-28 | 405.00 | 405.00 | 390.00 | 405.00 | 4,244 |
| 2021-09-27 | 405.00 | 405.00 | 405.00 | 405.00 | 4,460 |
| 2021-09-24 | 405.00 | 405.00 | 405.00 | 405.00 | 706 |
| 2021-09-23 | 405.00 | 405.00 | 405.00 | 405.00 | 2,200 |
| 2021-09-22 | 405.00 | 405.00 | 405.00 | 405.00 | 3,830 |
| 2021-09-21 | 410.00 | 410.00 | 405.00 | 405.00 | 3,833 |
| 2021-09-20 | 422.00 | 422.00 | 410.00 | 410.00 | 7,560 |
| 2021-09-17 | 422.00 | 422.00 | 422.00 | 422.00 | 2,000 |
| 2021-09-16 | 430.00 | 430.00 | 422.00 | 422.00 | 12,229 |
| 2021-09-15 | 430.00 | 430.00 | 430.00 | 430.00 | 5,871 |
| 2021-09-14 | 424.00 | 430.00 | 422.00 | 430.00 | 15,361 |
| 2021-09-13 | 407.00 | 424.00 | 407.00 | 424.00 | 15,530 |
| 2021-09-10 | 407.00 | 407.00 | 407.00 | 407.00 | 3,115 |
| 2021-09-09 | 407.00 | 407.00 | 407.00 | 407.00 | 0 |
| 2021-09-08 | 407.00 | 407.00 | 407.00 | 407.00 | 6,462 |
| 2021-09-07 | 402.00 | 407.00 | 402.00 | 407.00 | 2,630 |
| 2021-09-06 | 402.00 | 402.00 | 402.00 | 402.00 | 4,317 |
| 2021-09-03 | 402.00 | 402.00 | 402.00 | 402.00 | 152 |
| 2021-09-02 | 402.00 | 402.00 | 402.00 | 402.00 | 1,844 |
| 2021-09-01 | 402.00 | 402.00 | 402.00 | 402.00 | 3,515 |
| 2021-08-31 | 402.00 | 402.00 | 402.00 | 402.00 | 3,907 |
| 2021-08-30 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2021-08-27 | 402.00 | 402.00 | 402.00 | 402.00 | 1,750 |
| 2021-08-26 | 402.00 | 402.00 | 402.00 | 402.00 | 556 |
| 2021-08-25 | 402.00 | 402.00 | 402.00 | 402.00 | 210 |
| 2021-08-24 | 402.00 | 402.00 | 402.00 | 402.00 | 2,225 |
| 2021-08-23 | 402.00 | 402.00 | 402.00 | 402.00 | 1,649 |
| 2021-08-20 | 402.00 | 402.00 | 402.00 | 402.00 | 164 |
| 2021-08-19 | 402.00 | 402.00 | 402.00 | 402.00 | 100,604 |
| 2021-08-18 | 400.00 | 402.00 | 400.00 | 402.00 | 2,407 |
| 2021-08-17 | 390.00 | 400.00 | 386.00 | 400.00 | 11,026 |
| 2021-08-16 | 385.00 | 390.00 | 385.00 | 390.00 | 2,310 |
| 2021-08-13 | 385.00 | 385.00 | 385.00 | 385.00 | 391 |
| 2021-08-12 | 385.00 | 385.00 | 385.00 | 385.00 | 614 |
| 2021-08-11 | 385.00 | 385.00 | 370.00 | 385.00 | 0 |
| 2021-08-10 | 400.00 | 400.00 | 385.00 | 385.00 | 12,656 |
| 2021-08-09 | 400.00 | 400.00 | 400.00 | 400.00 | 1,355 |
| 2021-08-06 | 415.00 | 415.00 | 400.00 | 400.00 | 4,024 |
| 2021-08-05 | 425.00 | 425.00 | 415.00 | 415.00 | 3,442 |
| 2021-08-04 | 420.00 | 425.00 | 410.00 | 425.00 | 10,379 |
| 2021-08-03 | 420.00 | 420.00 | 420.00 | 420.00 | 4,292 |
| 2021-08-02 | 420.00 | 420.00 | 420.00 | 420.00 | 4,523 |
| 2021-07-30 | 420.00 | 420.00 | 420.00 | 420.00 | 1,071 |
| 2021-07-29 | 420.00 | 425.00 | 420.00 | 420.00 | 8,962 |
| 2021-07-28 | 462.00 | 469.00 | 462.00 | 469.00 | 25,103 |
| 2021-07-27 | 462.00 | 462.00 | 462.00 | 462.00 | 1,904 |
| 2021-07-26 | 462.00 | 462.00 | 462.00 | 462.00 | 3,789 |
| 2021-07-23 | 461.00 | 461.00 | 461.00 | 461.00 | 7,596 |
| 2021-07-22 | 458.00 | 461.00 | 458.00 | 461.00 | 2,317 |
| 2021-07-21 | 458.00 | 458.00 | 458.00 | 458.00 | 395 |
| 2021-07-20 | 458.00 | 458.00 | 458.00 | 458.00 | 5,733 |
| 2021-07-19 | 458.00 | 458.00 | 458.00 | 458.00 | 7,929 |
| 2021-07-16 | 458.00 | 458.00 | 458.00 | 458.00 | 3,820 |
| 2021-07-15 | 458.00 | 458.00 | 458.00 | 458.00 | 2,447 |
| 2021-07-14 | 463.00 | 463.00 | 458.00 | 458.00 | 7,770 |
| 2021-07-13 | 463.00 | 463.00 | 463.00 | 463.00 | 4,300 |
| 2021-07-12 | 463.00 | 463.00 | 463.00 | 463.00 | 8,393 |
| 2021-07-09 | 463.00 | 463.00 | 463.00 | 463.00 | 492 |
| 2021-07-08 | 463.00 | 463.00 | 463.00 | 463.00 | 3,300 |
| 2021-07-07 | 463.00 | 463.00 | 463.00 | 463.00 | 13,760 |
| 2021-07-06 | 463.00 | 463.00 | 463.00 | 463.00 | 21,408 |
| 2021-07-05 | 460.00 | 463.00 | 460.00 | 463.00 | 13,654 |
| 2021-07-02 | 462.00 | 462.00 | 460.00 | 460.00 | 4,093 |
| 2021-07-01 | 445.00 | 462.00 | 445.00 | 462.00 | 20,766 |
| 2021-06-30 | 445.00 | 445.00 | 445.00 | 445.00 | 12,774 |
| 2021-06-29 | 445.00 | 445.00 | 445.00 | 445.00 | 7,065 |
| 2021-06-28 | 445.00 | 445.00 | 445.00 | 445.00 | 5,862 |
| 2021-06-25 | 445.00 | 445.00 | 445.00 | 445.00 | 5,358 |
| 2021-06-24 | 445.00 | 445.00 | 445.00 | 445.00 | 4,073 |
| 2021-06-23 | 445.00 | 445.00 | 445.00 | 445.00 | 2,906 |
| 2021-06-22 | 445.00 | 445.00 | 445.00 | 445.00 | 9,862 |
| 2021-06-21 | 445.00 | 445.00 | 445.00 | 445.00 | 18,227 |
| 2021-06-18 | 435.00 | 452.00 | 435.00 | 452.00 | 15,828 |
| 2021-06-17 | 410.00 | 435.00 | 420.00 | 435.00 | 19,170 |
| 2021-06-16 | 385.00 | 415.00 | 385.00 | 410.00 | 27,364 |
| 2021-06-15 | 395.00 | 395.00 | 385.00 | 385.00 | 32,200 |
| 2021-06-14 | 367.00 | 371.00 | 367.00 | 371.00 | 4,384 |
| 2021-06-11 | 367.00 | 367.00 | 367.00 | 367.00 | 134 |
| 2021-06-10 | 367.00 | 367.00 | 367.00 | 367.00 | 0 |
| 2021-06-09 | 367.00 | 367.00 | 367.00 | 367.00 | 5,000 |
| 2021-06-08 | 367.00 | 367.00 | 367.00 | 367.00 | 0 |
| 2021-06-07 | 367.00 | 367.00 | 367.00 | 367.00 | 176 |
| 2021-06-04 | 371.00 | 371.00 | 367.00 | 367.00 | 8,302 |
| 2021-06-03 | 373.00 | 373.00 | 366.00 | 366.00 | 100 |
| 2021-06-02 | 373.00 | 373.00 | 373.00 | 373.00 | 443 |
| 2021-06-01 | 355.00 | 380.00 | 355.00 | 373.00 | 11,534 |
| 2021-05-28 | 355.00 | 355.00 | 355.00 | 355.00 | 100 |
| 2021-05-27 | 355.00 | 355.00 | 355.00 | 355.00 | 1,600 |
| 2021-05-26 | 355.00 | 355.00 | 355.00 | 355.00 | 70 |
| 2021-05-25 | 355.00 | 355.00 | 355.00 | 355.00 | 750 |
| 2021-05-24 | 355.00 | 355.00 | 355.00 | 355.00 | 5,680 |
| 2021-05-21 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2021-05-20 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2021-05-19 | 355.00 | 355.00 | 355.00 | 355.00 | 216 |
| 2021-05-18 | 355.00 | 355.00 | 355.00 | 355.00 | 650 |
| 2021-05-17 | 355.00 | 355.00 | 355.00 | 355.00 | 2,250 |
| 2021-05-14 | 355.00 | 355.00 | 355.00 | 355.00 | 1,770 |
| 2021-05-13 | 355.00 | 355.00 | 355.00 | 355.00 | 5,453 |
| 2021-05-12 | 360.00 | 360.00 | 355.00 | 355.00 | 1,321 |
| 2021-05-11 | 360.00 | 360.00 | 360.00 | 360.00 | 3,243 |
| 2021-05-10 | 360.00 | 360.00 | 360.00 | 360.00 | 1,318 |
| 2021-05-07 | 365.00 | 365.00 | 365.00 | 365.00 | 3,608 |
| 2021-05-06 | 365.00 | 365.00 | 365.00 | 365.00 | 5,104 |
| 2021-05-05 | 365.00 | 365.00 | 365.00 | 365.00 | 76 |
| 2021-05-04 | 368.00 | 368.00 | 365.00 | 365.00 | 6,382 |
| 2021-04-30 | 335.00 | 370.00 | 335.00 | 368.00 | 12,536 |
| 2021-04-29 | 335.00 | 335.00 | 335.00 | 335.00 | 295 |
| 2021-04-28 | 335.00 | 335.00 | 335.00 | 335.00 | 1,535 |
| 2021-04-27 | 344.00 | 344.00 | 335.00 | 335.00 | 4,054 |
| 2021-04-26 | 329.00 | 344.00 | 329.00 | 344.00 | 4,854 |
| 2021-04-23 | 324.00 | 334.00 | 324.00 | 329.00 | 4,805 |
| 2021-04-22 | 300.00 | 324.00 | 300.00 | 324.00 | 14,047 |
| 2021-04-21 | 300.00 | 300.00 | 300.00 | 300.00 | 20,789 |
| 2021-04-20 | 310.00 | 300.00 | 300.00 | 300.00 | 6,468 |
| 2021-04-19 | 315.00 | 315.00 | 310.00 | 310.00 | 11,049 |
| 2021-04-16 | 315.00 | 315.00 | 315.00 | 315.00 | 2,000 |
| 2021-04-15 | 315.00 | 315.00 | 315.00 | 315.00 | 159 |
| 2021-04-14 | 315.00 | 315.00 | 315.00 | 315.00 | 8,808 |
| 2021-04-13 | 320.00 | 320.00 | 315.00 | 315.00 | 5,500 |
| 2021-04-12 | 320.00 | 320.00 | 320.00 | 320.00 | 1,630 |
| 2021-04-09 | 320.00 | 320.00 | 320.00 | 320.00 | 4,840 |
| 2021-04-08 | 320.00 | 320.00 | 320.00 | 320.00 | 11,628 |
| 2021-04-07 | 335.00 | 335.00 | 320.00 | 320.00 | 5,762 |
| 2021-04-06 | 335.00 | 335.00 | 335.00 | 335.00 | 1,591 |
| 2021-04-01 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2021-03-31 | 335.00 | 335.00 | 335.00 | 335.00 | 3,720 |
| 2021-03-30 | 335.00 | 335.00 | 335.00 | 335.00 | 7,680 |
| 2021-03-29 | 335.00 | 335.00 | 335.00 | 335.00 | 367 |
| 2021-03-26 | 335.00 | 335.00 | 335.00 | 335.00 | 2,180 |
| 2021-03-25 | 335.00 | 335.00 | 335.00 | 335.00 | 8,364 |
| 2021-03-24 | 335.00 | 335.00 | 335.00 | 335.00 | 143 |
| 2021-03-23 | 335.00 | 335.00 | 335.00 | 335.00 | 292 |
| 2021-03-22 | 345.00 | 345.00 | 330.00 | 335.00 | 7,992 |
| 2021-03-19 | 358.00 | 358.00 | 340.00 | 345.00 | 26,736 |
| 2021-03-18 | 375.00 | 375.00 | 375.00 | 375.00 | 766 |
| 2021-03-17 | 375.00 | 375.00 | 375.00 | 375.00 | 3,461 |
| 2021-03-16 | 375.00 | 375.00 | 375.00 | 375.00 | 809 |
| 2021-03-15 | 357.00 | 375.00 | 357.00 | 375.00 | 14,120 |
| 2021-03-12 | 355.00 | 357.00 | 344.00 | 357.00 | 592 |
| 2021-03-11 | 357.00 | 357.00 | 357.00 | 357.00 | 1,762 |
| 2021-03-10 | 357.00 | 357.00 | 357.00 | 357.00 | 1,002 |
| 2021-03-09 | 357.00 | 357.00 | 357.00 | 357.00 | 1,100 |
| 2021-03-08 | 357.00 | 357.00 | 357.00 | 357.00 | 3,368 |
| 2021-03-05 | 363.00 | 363.00 | 357.00 | 357.00 | 3,295 |
| 2021-03-04 | 363.00 | 363.00 | 363.00 | 363.00 | 553 |
| 2021-03-03 | 368.00 | 368.00 | 363.00 | 363.00 | 1,600 |
| 2021-03-02 | 370.00 | 370.00 | 368.00 | 368.00 | 357 |
| 2021-03-01 | 370.00 | 370.00 | 370.00 | 370.00 | 675 |
| 2021-02-26 | 372.00 | 372.00 | 370.00 | 370.00 | 130 |
| 2021-02-25 | 372.00 | 372.00 | 372.00 | 372.00 | 4,803 |
| 2021-02-24 | 372.00 | 372.00 | 372.00 | 372.00 | 6,250 |
| 2021-02-23 | 378.00 | 378.00 | 371.00 | 372.00 | 1,000 |
| 2021-02-22 | 370.00 | 381.00 | 370.00 | 378.00 | 23,476 |
| 2021-02-19 | 369.00 | 369.00 | 369.00 | 369.00 | 519 |
| 2021-02-18 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2021-02-17 | 364.00 | 369.00 | 364.00 | 369.00 | 42,809 |
| 2021-02-16 | 375.00 | 375.00 | 364.00 | 364.00 | 3,992 |
| 2021-02-15 | 375.00 | 375.00 | 375.00 | 375.00 | 531 |
| 2021-02-12 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2021-02-11 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2021-02-10 | 382.00 | 382.00 | 375.00 | 375.00 | 6,800 |
| 2021-02-09 | 382.00 | 382.00 | 382.00 | 382.00 | 527 |
| 2021-02-08 | 382.00 | 382.00 | 382.00 | 382.00 | 9,086 |
| 2021-02-05 | 380.00 | 390.00 | 380.00 | 382.00 | 20,549 |
| 2021-02-04 | 380.00 | 380.00 | 380.00 | 380.00 | 709 |
| 2021-02-03 | 383.00 | 383.00 | 379.00 | 380.00 | 7,100 |
| 2021-02-02 | 380.00 | 383.00 | 375.00 | 383.00 | 21,400 |
| 2021-02-01 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2021-01-29 | 380.00 | 380.00 | 380.00 | 380.00 | 5,278 |
| 2021-01-28 | 393.00 | 393.00 | 380.00 | 380.00 | 14,256 |
| 2021-01-27 | 405.00 | 405.00 | 393.00 | 393.00 | 1,060 |
| 2021-01-26 | 410.00 | 410.00 | 405.00 | 405.00 | 6,238 |
| 2021-01-25 | 415.00 | 415.00 | 410.00 | 410.00 | 4,245 |
| 2021-01-22 | 415.00 | 415.00 | 415.00 | 415.00 | 1,257 |
| 2021-01-21 | 415.00 | 415.00 | 415.00 | 415.00 | 750 |
| 2021-01-20 | 420.00 | 420.00 | 415.00 | 415.00 | 1,035 |
| 2021-01-19 | 420.00 | 420.00 | 420.00 | 420.00 | 330 |
| 2021-01-18 | 423.00 | 423.00 | 420.00 | 420.00 | 3,000 |
| 2021-01-15 | 425.00 | 425.00 | 423.00 | 423.00 | 2,213 |
| 2021-01-14 | 425.00 | 425.00 | 425.00 | 425.00 | 11,448 |
| 2021-01-13 | 430.00 | 430.00 | 425.00 | 425.00 | 13,769 |
| 2021-01-12 | 417.00 | 430.00 | 417.00 | 430.00 | 10,596 |
| 2021-01-11 | 385.00 | 417.00 | 385.00 | 412.00 | 21,015 |
| 2021-01-08 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2021-01-07 | 350.00 | 380.00 | 350.00 | 380.00 | 18,396 |
| 2021-01-06 | 353.00 | 353.00 | 350.00 | 350.00 | 7,167 |
| 2021-01-05 | 353.00 | 352.00 | 352.00 | 352.00 | 3,251 |
| 2021-01-04 | 353.00 | 353.00 | 353.00 | 353.00 | 5,000 |
| 2020-12-31 | 353.00 | 353.00 | 353.00 | 353.00 | 250 |
| 2020-12-30 | 355.00 | 355.00 | 353.00 | 353.00 | 3,601 |
| 2020-12-29 | 350.00 | 350.00 | 350.00 | 350.00 | 10,639 |
| 2020-12-24 | 350.00 | 350.00 | 350.00 | 350.00 | 3,134 |
| 2020-12-23 | 350.00 | 350.00 | 340.00 | 350.00 | 329 |
| 2020-12-22 | 350.00 | 350.00 | 350.00 | 350.00 | 82 |
| 2020-12-21 | 355.00 | 355.00 | 355.00 | 355.00 | 2,704 |
| 2020-12-18 | 360.00 | 350.00 | 350.00 | 350.00 | 22,129 |
| 2020-12-17 | 365.00 | 365.00 | 360.00 | 360.00 | 4,500 |
| 2020-12-16 | 365.00 | 365.00 | 365.00 | 365.00 | 14,650 |
| 2020-12-15 | 365.00 | 365.00 | 365.00 | 365.00 | 750 |
| 2020-12-14 | 365.00 | 365.00 | 365.00 | 365.00 | 28,832 |
| 2020-12-11 | 376.00 | 376.00 | 354.00 | 365.00 | 39,011 |
| 2020-12-10 | 290.00 | 370.00 | 365.00 | 365.00 | 72,175 |
| 2020-12-09 | 283.00 | 284.00 | 283.00 | 284.00 | 0 |
| 2020-12-08 | 283.00 | 283.00 | 283.00 | 283.00 | 2,360 |
| 2020-12-07 | 283.00 | 283.00 | 283.00 | 283.00 | 51 |
| 2020-12-04 | 295.00 | 295.00 | 280.00 | 283.00 | 11,771 |
| 2020-12-03 | 280.00 | 295.00 | 280.00 | 295.00 | 4,500 |
| 2020-12-02 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2020-12-01 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2020-11-30 | 275.00 | 275.00 | 275.00 | 275.00 | 2,601 |
| 2020-11-27 | 275.00 | 275.00 | 275.00 | 275.00 | 1,315 |
| 2020-11-26 | 266.00 | 275.00 | 266.00 | 275.00 | 1,000 |
| 2020-11-25 | 260.00 | 266.00 | 260.00 | 266.00 | 150 |
| 2020-11-24 | 232.00 | 260.00 | 232.00 | 260.00 | 80,723 |
| 2020-11-23 | 229.00 | 229.00 | 229.00 | 229.00 | 12,371 |
| 2020-11-20 | 229.00 | 229.00 | 229.00 | 229.00 | 6,370 |
| 2020-11-19 | 229.00 | 229.00 | 229.00 | 229.00 | 3,648 |
| 2020-11-18 | 229.00 | 229.00 | 229.00 | 229.00 | 3,707 |
| 2020-11-17 | 229.00 | 229.00 | 229.00 | 229.00 | 1,180 |
| 2020-11-16 | 229.00 | 229.00 | 229.00 | 229.00 | 1,600 |
| 2020-11-13 | 233.00 | 233.00 | 226.00 | 229.00 | 3,500 |
| 2020-11-12 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2020-11-11 | 237.00 | 237.00 | 233.00 | 233.00 | 5,085 |
| 2020-11-10 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2020-11-09 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2020-11-06 | 237.00 | 237.00 | 237.00 | 237.00 | 5,700 |
| 2020-11-05 | 237.00 | 237.00 | 237.00 | 237.00 | 7 |
| 2020-11-04 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2020-11-03 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2020-11-02 | 237.00 | 237.00 | 237.00 | 237.00 | 1,536 |
| 2020-10-30 | 237.00 | 237.00 | 237.00 | 237.00 | 226 |
| 2020-10-29 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2020-10-28 | 237.00 | 237.00 | 237.00 | 237.00 | 180 |
| 2020-10-27 | 237.00 | 237.00 | 237.00 | 237.00 | 251 |
| 2020-10-26 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2020-10-23 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2020-10-22 | 237.00 | 237.00 | 237.00 | 237.00 | 1,574 |
| 2020-10-21 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2020-10-20 | 237.00 | 237.00 | 237.00 | 237.00 | 1,251 |
| 2020-10-16 | 240.00 | 240.00 | 237.00 | 237.00 | 2,500 |
| 2020-10-15 | 245.00 | 245.00 | 240.00 | 240.00 | 2,200 |
| 2020-10-14 | 245.00 | 245.00 | 245.00 | 245.00 | 92 |
| 2020-10-13 | 245.00 | 245.00 | 245.00 | 245.00 | 198 |
| 2020-10-12 | 252.00 | 252.00 | 245.00 | 245.00 | 2,500 |
| 2020-10-09 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2020-10-08 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2020-10-07 | 255.00 | 255.00 | 252.00 | 252.00 | 1,010 |
| 2020-10-06 | 255.00 | 255.00 | 255.00 | 255.00 | 975 |
| 2020-10-05 | 256.00 | 256.00 | 255.00 | 255.00 | 25,668 |
| 2020-10-02 | 256.00 | 256.00 | 256.00 | 256.00 | 1,250 |
| 2020-10-01 | 256.00 | 256.00 | 256.00 | 256.00 | 5,729 |
| 2020-09-30 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2020-09-29 | 256.00 | 256.00 | 256.00 | 256.00 | 150 |
| 2020-09-28 | 256.00 | 256.00 | 256.00 | 256.00 | 3,400 |
| 2020-09-25 | 256.00 | 256.00 | 256.00 | 256.00 | 1,000 |
| 2020-09-24 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2020-09-23 | 256.00 | 256.00 | 256.00 | 256.00 | 2 |
| 2020-09-22 | 256.00 | 256.00 | 256.00 | 256.00 | 6,500 |
| 2020-09-21 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2020-09-18 | 256.00 | 256.00 | 256.00 | 256.00 | 75,559 |
| 2020-09-17 | 256.00 | 256.00 | 256.00 | 256.00 | 5,468 |
| 2020-09-16 | 256.00 | 256.00 | 256.00 | 256.00 | 2,000 |
| 2020-09-15 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2020-09-14 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2020-09-11 | 256.00 | 256.00 | 256.00 | 256.00 | 500 |
| 2020-09-10 | 256.00 | 256.00 | 256.00 | 256.00 | 20,800 |
| 2020-09-09 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2020-09-08 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2020-09-07 | 256.00 | 256.00 | 256.00 | 256.00 | 8,500 |
| 2020-09-04 | 258.00 | 258.00 | 256.00 | 256.00 | 7,756 |
| 2020-09-03 | 258.00 | 258.00 | 258.00 | 258.00 | 18 |
| 2020-09-02 | 258.00 | 258.00 | 258.00 | 258.00 | 10,000 |
| 2020-09-01 | 258.00 | 258.00 | 258.00 | 258.00 | 15,000 |
| 2020-08-28 | 258.00 | 258.00 | 258.00 | 258.00 | 784 |
| 2020-08-27 | 258.00 | 266.00 | 252.00 | 258.00 | 8,229 |
| 2020-08-26 | 258.00 | 258.00 | 258.00 | 258.00 | 14,001 |
| 2020-08-25 | 258.00 | 258.00 | 258.00 | 258.00 | 30,450 |
| 2020-08-24 | 258.00 | 258.00 | 258.00 | 258.00 | 2,500 |
| 2020-08-21 | 258.00 | 258.00 | 258.00 | 258.00 | 6,075 |
| 2020-08-20 | 258.00 | 258.00 | 258.00 | 258.00 | 4,500 |
| 2020-08-19 | 258.00 | 258.00 | 258.00 | 258.00 | 24,999 |
| 2020-08-18 | 258.00 | 258.00 | 258.00 | 258.00 | 110,000 |
| 2020-08-17 | 258.00 | 258.00 | 258.00 | 258.00 | 2,050 |
| 2020-08-14 | 258.00 | 258.00 | 258.00 | 258.00 | 16 |
| 2020-08-13 | 258.00 | 258.00 | 258.00 | 258.00 | 2,000 |
| 2020-08-12 | 257.00 | 258.00 | 257.00 | 258.00 | 5,160 |
| 2020-08-11 | 257.00 | 257.00 | 257.00 | 257.00 | 50 |
| 2020-08-10 | 257.00 | 257.00 | 257.00 | 257.00 | 31 |
| 2020-08-07 | 257.00 | 257.00 | 257.00 | 257.00 | 81 |
| 2020-08-06 | 257.00 | 257.00 | 257.00 | 257.00 | 25,006 |
| 2020-08-05 | 257.00 | 257.00 | 257.00 | 257.00 | 5,133 |
| 2020-08-04 | 257.00 | 257.00 | 257.00 | 257.00 | 4,250 |
| 2020-07-31 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2020-07-30 | 257.00 | 257.00 | 250.00 | 257.00 | 3,250 |
| 2020-07-29 | 245.00 | 257.00 | 245.00 | 257.00 | 5,250 |
| 2020-07-28 | 245.00 | 245.00 | 245.00 | 245.00 | 37 |
| 2020-07-27 | 245.00 | 245.00 | 245.00 | 245.00 | 32,398 |
| 2020-07-24 | 245.00 | 245.00 | 245.00 | 245.00 | 10,000 |
| 2020-07-23 | 246.00 | 246.00 | 245.00 | 245.00 | 0 |
| 2020-07-22 | 248.00 | 248.00 | 248.00 | 248.00 | 250 |
| 2020-07-21 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2020-07-20 | 251.00 | 251.00 | 248.00 | 251.00 | 1,000 |
| 2020-07-17 | 251.00 | 251.00 | 251.00 | 251.00 | 1,250 |
| 2020-07-16 | 251.00 | 251.00 | 251.00 | 251.00 | 2,500 |
| 2020-07-15 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2020-07-14 | 251.00 | 251.00 | 251.00 | 251.00 | 741 |
| 2020-07-13 | 251.00 | 251.00 | 251.00 | 251.00 | 137 |
| 2020-07-10 | 251.00 | 251.00 | 251.00 | 251.00 | 15,000 |
| 2020-07-09 | 251.00 | 251.00 | 251.00 | 251.00 | 260 |
| 2020-07-08 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2020-07-07 | 256.00 | 256.00 | 253.00 | 253.00 | 2,872 |
| 2020-07-06 | 256.00 | 256.00 | 246.00 | 256.00 | 27,092 |
| 2020-07-03 | 256.00 | 256.00 | 256.00 | 256.00 | 225 |
| 2020-07-02 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2020-07-01 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2020-06-30 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2020-06-29 | 256.00 | 256.00 | 256.00 | 256.00 | 193 |
| 2020-06-26 | 258.00 | 258.00 | 256.00 | 258.00 | 735 |
| 2020-06-25 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2020-06-24 | 258.00 | 258.00 | 258.00 | 258.00 | 27,600 |
| 2020-06-23 | 258.00 | 258.00 | 258.00 | 258.00 | 1,000 |
| 2020-06-22 | 258.00 | 258.00 | 258.00 | 258.00 | 2,571 |
| 2020-06-19 | 258.00 | 258.00 | 258.00 | 258.00 | 2,873 |
| 2020-06-18 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2020-06-17 | 270.00 | 270.00 | 258.00 | 270.00 | 2,612 |
| 2020-06-16 | 270.00 | 270.00 | 270.00 | 270.00 | 364 |
| 2020-06-15 | 270.00 | 270.00 | 270.00 | 270.00 | 628,306 |
| 2020-06-12 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2020-06-11 | 277.00 | 277.00 | 270.00 | 270.00 | 3,164 |
| 2020-06-10 | 277.00 | 277.00 | 277.00 | 277.00 | 862 |
| 2020-06-09 | 277.00 | 277.00 | 277.00 | 277.00 | 525 |
| 2020-06-08 | 284.00 | 284.00 | 281.00 | 281.00 | 2,156 |
| 2020-06-05 | 284.00 | 284.00 | 284.00 | 284.00 | 85 |
| 2020-06-04 | 290.00 | 290.00 | 284.00 | 284.00 | 5,683 |
| 2020-06-03 | 290.00 | 290.00 | 290.00 | 290.00 | 2,065 |
| 2020-06-02 | 280.00 | 290.00 | 280.00 | 290.00 | 4,934 |
| 2020-06-01 | 278.00 | 280.00 | 278.00 | 280.00 | 1,000 |
| 2020-05-29 | 278.00 | 278.00 | 278.00 | 276.00 | 2,454 |
| 2020-05-28 | 276.00 | 276.00 | 276.00 | 276.00 | 4,010 |
| 2020-05-27 | 270.00 | 275.00 | 270.00 | 270.00 | 17,970 |
| 2020-05-26 | 279.00 | 279.00 | 270.00 | 270.00 | 3,500 |
| 2020-05-22 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2020-05-21 | 280.00 | 280.00 | 279.00 | 279.00 | 3,200 |
| 2020-05-20 | 280.00 | 280.00 | 280.00 | 280.00 | 1,549 |
| 2020-05-19 | 286.00 | 286.00 | 280.00 | 280.00 | 1,421 |
| 2020-05-18 | 286.00 | 286.00 | 286.00 | 286.00 | 124 |
| 2020-05-15 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2020-05-14 | 286.00 | 286.00 | 286.00 | 286.00 | 450 |
| 2020-05-13 | 286.00 | 286.00 | 286.00 | 286.00 | 5,000 |
| 2020-05-12 | 286.00 | 286.00 | 286.00 | 286.00 | 5,137 |
| 2020-05-11 | 286.00 | 286.00 | 286.00 | 286.00 | 15 |
| 2020-05-07 | 286.00 | 286.00 | 286.00 | 286.00 | 88,500 |
| 2020-05-06 | 286.00 | 286.00 | 286.00 | 286.00 | 6 |
| 2020-05-05 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2020-05-04 | 286.00 | 286.00 | 286.00 | 286.00 | 1,489 |
| 2020-05-01 | 286.00 | 286.00 | 286.00 | 286.00 | 5,862 |
| 2020-04-30 | 286.00 | 286.00 | 286.00 | 286.00 | 504 |
| 2020-04-29 | 286.00 | 286.00 | 286.00 | 286.00 | 2,741 |
| 2020-04-28 | 286.00 | 286.00 | 286.00 | 286.00 | 169 |
| 2020-04-27 | 263.00 | 286.00 | 263.00 | 286.00 | 29,478 |
| 2020-04-24 | 263.00 | 263.00 | 263.00 | 263.00 | 0 |
| 2020-04-23 | 263.00 | 263.00 | 263.00 | 263.00 | 369 |
| 2020-04-22 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2020-04-21 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2020-04-20 | 258.00 | 258.00 | 258.00 | 258.00 | 749 |
| 2020-04-17 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2020-04-16 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2020-04-15 | 258.00 | 258.00 | 258.00 | 258.00 | 5,540 |
| 2020-04-14 | 242.00 | 258.00 | 242.00 | 237.00 | 3,095 |
| 2020-04-09 | 235.00 | 237.00 | 235.00 | 237.00 | 6,515 |
| 2020-04-08 | 233.00 | 233.00 | 233.00 | 233.00 | 2,147 |
| 2020-04-07 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2020-04-06 | 232.00 | 233.00 | 232.00 | 232.00 | 7 |
| 2020-04-03 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2020-04-03 | 231.00 | 232.00 | 231.00 | 232.00 | 126 |
| 2020-04-02 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2020-04-02 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2020-04-01 | 231.00 | 231.00 | 231.00 | 231.00 | 1,000 |
| 2020-04-01 | 231.00 | 231.00 | 231.00 | 231.00 | 1,000 |
| 2020-03-31 | 230.00 | 231.00 | 230.00 | 230.00 | 306 |
| 2020-03-30 | 226.00 | 229.00 | 226.00 | 226.00 | 271 |
| 2020-03-27 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2020-03-26 | 212.00 | 213.00 | 212.00 | 211.00 | 1,000 |
| 2020-03-25 | 207.00 | 210.00 | 207.00 | 207.00 | 1,239 |
| 2020-03-24 | 190.50 | 196.00 | 190.50 | 190.50 | 10,653 |
| 2020-03-23 | 202.00 | 202.00 | 188.50 | 207.00 | 1,500 |
| 2020-03-20 | 188.50 | 207.00 | 188.50 | 186.50 | 5,000 |
| 2020-03-19 | 188.00 | 188.00 | 166.50 | 231.00 | 4,565 |
| 2020-03-18 | 240.00 | 240.00 | 234.00 | 240.00 | 1,000 |
| 2020-03-17 | 265.00 | 265.00 | 257.00 | 264.00 | 750 |
| 2020-03-16 | 282.00 | 282.00 | 271.00 | 284.00 | 2,825 |
| 2020-03-13 | 287.00 | 287.00 | 284.00 | 287.00 | 2,442 |
| 2020-03-12 | 289.00 | 289.00 | 288.00 | 293.00 | 0 |
| 2020-03-11 | 293.00 | 293.00 | 293.00 | 293.00 | 1,266 |
| 2020-03-10 | 290.00 | 294.00 | 290.00 | 290.00 | 3,461 |
| 2020-03-09 | 284.00 | 290.00 | 284.00 | 298.00 | 1,000 |
| 2020-03-06 | 310.00 | 310.00 | 293.00 | 298.00 | 25,424 |
| 2020-03-05 | 321.00 | 321.00 | 309.00 | 321.00 | 6,287 |
| 2020-03-04 | 334.00 | 334.00 | 321.00 | 334.00 | 9,050 |
| 2020-03-03 | 334.00 | 334.00 | 334.00 | 334.00 | 2,953 |
| 2020-03-02 | 332.00 | 334.00 | 332.00 | 332.00 | 7,885 |
| 2020-02-28 | 335.00 | 335.00 | 332.00 | 337.00 | 4,600 |
| 2020-02-27 | 341.00 | 341.00 | 337.00 | 341.00 | 2,500 |
| 2020-02-26 | 352.00 | 352.00 | 343.00 | 352.00 | 4,250 |
| 2020-02-25 | 362.00 | 362.00 | 360.00 | 363.00 | 0 |
| 2020-02-24 | 364.00 | 364.00 | 363.00 | 364.00 | 9,541 |
| 2020-02-21 | 370.00 | 370.00 | 364.00 | 364.00 | 3,773 |
| 2020-02-20 | 370.00 | 370.00 | 370.00 | 370.00 | 1,500 |
| 2020-02-19 | 370.00 | 370.00 | 370.00 | 370.00 | 871 |
| 2020-02-18 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2020-02-17 | 370.00 | 370.00 | 370.00 | 370.00 | 120,360 |
| 2020-02-14 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2020-02-13 | 368.00 | 370.00 | 368.00 | 370.00 | 5,300 |
| 2020-02-12 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2020-02-11 | 368.00 | 368.00 | 368.00 | 368.00 | 15,619 |
| 2020-02-10 | 368.00 | 368.00 | 368.00 | 368.00 | 4,072 |
| 2020-02-07 | 368.00 | 368.00 | 368.00 | 368.00 | 17,536 |
| 2020-02-06 | 368.00 | 368.00 | 368.00 | 368.00 | 708 |
| 2020-02-05 | 368.00 | 368.00 | 368.00 | 368.00 | 3,677 |
| 2020-02-04 | 368.00 | 368.00 | 368.00 | 368.00 | 12,435 |
| 2020-02-03 | 368.00 | 368.00 | 368.00 | 368.00 | 2,520 |
| 2020-01-31 | 368.00 | 368.00 | 368.00 | 368.00 | 1,171 |
| 2020-01-30 | 368.00 | 368.00 | 368.00 | 368.00 | 1,271 |
| 2020-01-29 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2020-01-28 | 369.00 | 369.00 | 367.00 | 368.00 | 3,272 |
| 2020-01-27 | 369.00 | 369.00 | 369.00 | 369.00 | 1,791 |
| 2020-01-24 | 369.00 | 369.00 | 369.00 | 369.00 | 644 |
| 2020-01-23 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2020-01-22 | 368.00 | 369.00 | 368.00 | 369.00 | 1,985 |
| 2020-01-21 | 368.00 | 368.00 | 368.00 | 368.00 | 2,104 |
| 2020-01-20 | 368.00 | 368.00 | 368.00 | 368.00 | 2,434 |
| 2020-01-17 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2020-01-16 | 364.00 | 368.00 | 364.00 | 368.00 | 2,455 |
| 2020-01-15 | 364.00 | 364.00 | 364.00 | 364.00 | 0 |
| 2020-01-14 | 364.00 | 364.00 | 364.00 | 364.00 | 2,482 |
| 2020-01-13 | 353.00 | 362.00 | 352.00 | 362.00 | 9,984 |
| 2020-01-10 | 353.00 | 353.00 | 353.00 | 353.00 | 3,994 |
| 2020-01-09 | 353.00 | 353.00 | 353.00 | 353.00 | 0 |
| 2020-01-08 | 353.00 | 353.00 | 353.00 | 353.00 | 2,593 |
| 2020-01-07 | 353.00 | 353.00 | 353.00 | 353.00 | 5 |
| 2020-01-06 | 353.00 | 353.00 | 353.00 | 353.00 | 5,550 |
| 2020-01-03 | 353.00 | 353.00 | 353.00 | 353.00 | 850 |
| 2020-01-02 | 353.00 | 353.00 | 353.00 | 353.00 | 0 |
| 2019-12-31 | 351.00 | 353.00 | 351.00 | 353.00 | 1,500 |
| 2019-12-30 | 353.00 | 353.00 | 351.00 | 351.00 | 347 |
| 2019-12-27 | 353.00 | 353.00 | 353.00 | 353.00 | 109 |
| 2019-12-24 | 353.00 | 353.00 | 353.00 | 353.00 | 300 |
| 2019-12-23 | 353.00 | 353.00 | 353.00 | 353.00 | 0 |
| 2019-12-20 | 353.00 | 353.00 | 353.00 | 353.00 | 2,294 |
| 2019-12-19 | 353.00 | 353.00 | 353.00 | 353.00 | 0 |
| 2019-12-18 | 353.00 | 353.00 | 353.00 | 353.00 | 0 |
| 2019-12-17 | 351.00 | 353.00 | 351.00 | 353.00 | 42 |
| 2019-12-16 | 346.00 | 351.00 | 346.00 | 351.00 | 6,336 |
| 2019-12-13 | 345.00 | 346.00 | 345.00 | 346.00 | 3,375 |
| 2019-12-12 | 344.00 | 344.00 | 344.00 | 344.00 | 250 |
| 2019-12-11 | 344.00 | 344.00 | 344.00 | 344.00 | 112 |
| 2019-12-10 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2019-12-09 | 348.00 | 348.00 | 344.00 | 344.00 | 5,750 |
| 2019-12-06 | 338.00 | 348.00 | 338.00 | 338.00 | 6,343 |
| 2019-12-05 | 331.00 | 337.00 | 331.00 | 331.00 | 2,760 |
| 2019-12-04 | 320.00 | 331.00 | 320.00 | 331.00 | 8,436 |
| 2019-12-03 | 317.00 | 320.00 | 317.00 | 320.00 | 1,500 |
| 2019-12-02 | 312.00 | 317.00 | 312.00 | 317.00 | 5,725 |
| 2019-11-29 | 312.00 | 312.00 | 312.00 | 312.00 | 4,185 |
| 2019-11-28 | 312.00 | 312.00 | 310.00 | 312.00 | 0 |
| 2019-11-27 | 313.00 | 315.00 | 313.00 | 313.00 | 2,500 |
| 2019-11-26 | 311.00 | 313.00 | 311.00 | 313.00 | 148,000 |
| 2019-11-25 | 306.00 | 311.00 | 306.00 | 311.00 | 6,587 |
| 2019-11-22 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2019-11-21 | 297.00 | 306.00 | 297.00 | 306.00 | 3,500 |
| 2019-11-20 | 296.00 | 297.00 | 296.00 | 297.00 | 1,321 |
| 2019-11-19 | 295.00 | 296.00 | 295.00 | 296.00 | 0 |
| 2019-11-18 | 307.00 | 309.00 | 307.00 | 309.00 | 900 |
| 2019-11-15 | 307.00 | 307.00 | 307.00 | 307.00 | 286 |
| 2019-11-14 | 307.00 | 307.00 | 307.00 | 307.00 | 1,376 |
| 2019-11-13 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2019-11-12 | 307.00 | 307.00 | 307.00 | 307.00 | 656 |
| 2019-11-11 | 307.00 | 307.00 | 307.00 | 307.00 | 1,500 |
| 2019-11-08 | 307.00 | 307.00 | 307.00 | 307.00 | 284 |
| 2019-11-07 | 307.00 | 306.00 | 306.00 | 307.00 | 1,640 |
| 2019-11-06 | 307.00 | 306.00 | 306.00 | 307.00 | 15,669 |
| 2019-11-05 | 307.00 | 307.00 | 304.00 | 307.00 | 0 |
| 2019-11-04 | 307.00 | 307.00 | 307.00 | 307.00 | 143 |
| 2019-11-01 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2019-10-31 | 307.00 | 307.00 | 307.00 | 307.00 | 750 |
| 2019-10-30 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2019-10-29 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2019-10-28 | 307.00 | 307.00 | 307.00 | 307.00 | 14,416 |
| 2019-10-25 | 307.00 | 307.00 | 307.00 | 307.00 | 996 |
| 2019-10-24 | 307.00 | 307.00 | 307.00 | 307.00 | 473 |
| 2019-10-23 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2019-10-22 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2019-10-21 | 307.00 | 307.00 | 307.00 | 307.00 | 503 |
| 2019-10-18 | 307.00 | 307.00 | 307.00 | 307.00 | 1,616 |
| 2019-10-17 | 307.00 | 307.00 | 307.00 | 307.00 | 32 |
| 2019-10-16 | 307.00 | 307.00 | 307.00 | 307.00 | 5,500 |
| 2019-10-15 | 307.00 | 307.00 | 307.00 | 307.00 | 1,000 |
| 2019-10-14 | 309.00 | 309.00 | 307.00 | 307.00 | 5,039 |
| 2019-10-11 | 309.00 | 309.00 | 309.00 | 309.00 | 900 |
| 2019-10-10 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2019-10-09 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2019-10-08 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2019-10-07 | 311.00 | 311.00 | 308.00 | 309.00 | 6,709 |
| 2019-10-04 | 311.00 | 311.00 | 311.00 | 311.00 | 1,008 |
| 2019-10-03 | 315.00 | 315.00 | 311.00 | 311.00 | 750 |
| 2019-10-02 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2019-10-01 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2019-09-30 | 316.00 | 316.00 | 315.00 | 315.00 | 748 |
| 2019-09-27 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2019-09-26 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2019-09-25 | 316.00 | 316.00 | 316.00 | 316.00 | 1,650 |
| 2019-09-24 | 320.00 | 320.00 | 316.00 | 316.00 | 7,750 |
| 2019-09-23 | 320.00 | 320.00 | 320.00 | 320.00 | 8,198 |
| 2019-09-20 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2019-09-19 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2019-09-18 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2019-09-17 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2019-09-16 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2019-09-13 | 320.00 | 320.00 | 320.00 | 320.00 | 10 |
| 2019-09-12 | 320.00 | 320.00 | 320.00 | 320.00 | 4,500 |
| 2019-09-11 | 320.00 | 320.00 | 320.00 | 320.00 | 1,655 |
| 2019-09-10 | 320.00 | 320.00 | 320.00 | 320.00 | 2,000 |
| 2019-09-09 | 320.00 | 320.00 | 318.00 | 320.00 | 27,000 |
| 2019-09-06 | 320.00 | 320.00 | 320.00 | 320.00 | 1,400 |
| 2019-09-05 | 320.00 | 320.00 | 320.00 | 320.00 | 3,008 |
| 2019-09-04 | 320.00 | 320.00 | 320.00 | 320.00 | 5,750 |
| 2019-09-03 | 320.00 | 320.00 | 320.00 | 320.00 | 1,300 |
| 2019-09-02 | 320.00 | 320.00 | 320.00 | 320.00 | 4,000 |
| 2019-08-30 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2019-08-29 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2019-08-28 | 320.00 | 320.00 | 320.00 | 320.00 | 2,863 |
| 2019-08-27 | 320.00 | 320.00 | 320.00 | 320.00 | 1,952 |
| 2019-08-23 | 320.00 | 320.00 | 320.00 | 320.00 | 178 |
| 2019-08-22 | 320.00 | 320.00 | 320.00 | 320.00 | 173 |
| 2019-08-21 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2019-08-20 | 320.00 | 320.00 | 320.00 | 320.00 | 200,000 |
| 2019-08-19 | 320.00 | 320.00 | 320.00 | 320.00 | 101,100 |
| 2019-08-16 | 320.00 | 320.00 | 320.00 | 320.00 | 500 |
| 2019-08-15 | 321.00 | 321.00 | 318.00 | 320.00 | 16,651 |
| 2019-08-14 | 320.00 | 320.00 | 320.00 | 320.00 | 1,000 |
| 2019-08-13 | 320.00 | 320.00 | 320.00 | 320.00 | 793 |
| 2019-08-12 | 320.00 | 320.00 | 320.00 | 320.00 | 3,910 |
| 2019-08-09 | 320.00 | 320.00 | 320.00 | 320.00 | 9,250 |
| 2019-08-08 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2019-08-07 | 320.00 | 320.00 | 320.00 | 320.00 | 184 |
| 2019-08-06 | 320.00 | 321.00 | 320.00 | 320.00 | 2,769 |
| 2019-08-05 | 320.00 | 320.00 | 320.00 | 320.00 | 64 |
| 2019-08-02 | 320.00 | 320.00 | 320.00 | 320.00 | 319 |
| 2019-08-01 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2019-07-31 | 322.00 | 322.00 | 320.00 | 320.00 | 0 |
| 2019-07-30 | 323.00 | 323.00 | 322.00 | 322.00 | 500 |
| 2019-07-29 | 320.00 | 323.00 | 320.00 | 323.00 | 3,300 |
| 2019-07-26 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2019-07-25 | 321.00 | 321.00 | 320.00 | 320.00 | 1,500 |
| 2019-07-24 | 320.00 | 321.00 | 320.00 | 321.00 | 1,000 |
| 2019-07-23 | 318.00 | 320.00 | 318.00 | 320.00 | 121 |
| 2019-07-22 | 317.00 | 318.00 | 317.00 | 318.00 | 1,363 |
| 2019-07-19 | 317.00 | 317.00 | 317.00 | 317.00 | 231 |
| 2019-07-18 | 317.00 | 317.00 | 317.00 | 317.00 | 40 |
| 2019-07-17 | 312.00 | 317.00 | 312.00 | 317.00 | 5,012 |
| 2019-07-16 | 310.00 | 312.00 | 310.00 | 312.00 | 1,905 |
| 2019-07-15 | 308.00 | 310.00 | 308.00 | 310.00 | 2,725 |
| 2019-07-12 | 307.00 | 308.00 | 307.00 | 308.00 | 1,450 |
| 2019-07-11 | 308.00 | 308.00 | 304.00 | 307.00 | 500 |
| 2019-07-10 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2019-07-09 | 307.00 | 307.00 | 307.00 | 307.00 | 500 |
| 2019-07-08 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2019-07-05 | 306.00 | 307.00 | 306.00 | 307.00 | 6,150 |
| 2019-07-04 | 310.00 | 310.00 | 306.00 | 306.00 | 2,669 |
| 2019-07-03 | 312.00 | 314.00 | 312.00 | 314.00 | 0 |
| 2019-07-02 | 308.00 | 312.00 | 308.00 | 312.00 | 4,935 |
| 2019-06-28 | 310.00 | 310.00 | 306.00 | 308.00 | 3,828 |
| 2019-06-27 | 312.00 | 312.00 | 309.00 | 309.00 | 3,890 |
| 2019-06-26 | 307.00 | 312.00 | 307.00 | 312.00 | 4,732 |
| 2019-06-25 | 297.00 | 305.00 | 297.00 | 305.00 | 6,762 |
| 2019-06-24 | 293.00 | 297.00 | 291.00 | 297.00 | 13,550 |
| 2019-06-21 | 291.00 | 293.00 | 291.00 | 291.00 | 4,450 |
| 2019-06-20 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
| 2019-06-19 | 291.00 | 291.00 | 291.00 | 291.00 | 7,017 |
| 2019-06-18 | 288.00 | 294.00 | 288.00 | 291.00 | 4,750 |
| 2019-06-17 | 281.00 | 288.00 | 281.00 | 288.00 | 4,500 |
| 2019-06-14 | 277.00 | 281.00 | 277.00 | 281.00 | 1,750 |
| 2019-06-13 | 274.00 | 277.00 | 274.00 | 277.00 | 1,202 |
| 2019-06-12 | 273.00 | 274.00 | 273.00 | 274.00 | 360 |
| 2019-06-11 | 266.00 | 271.00 | 261.00 | 271.00 | 34,814 |
| 2019-06-10 | 277.00 | 277.00 | 277.00 | 277.00 | 4,633 |
| 2019-06-07 | 279.00 | 279.00 | 277.00 | 277.00 | 13,000 |
| 2019-06-06 | 279.00 | 279.00 | 279.00 | 279.00 | 1,319 |
| 2019-06-05 | 281.00 | 281.00 | 279.00 | 279.00 | 15,816 |
| 2019-06-04 | 281.00 | 281.00 | 281.00 | 281.00 | 1,352 |
| 2019-06-03 | 288.00 | 288.00 | 281.00 | 281.00 | 13,025 |
| 2019-05-31 | 288.00 | 288.00 | 288.00 | 288.00 | 27,000 |
| 2019-05-30 | 288.00 | 288.00 | 288.00 | 288.00 | 81 |
| 2019-05-29 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2019-05-28 | 295.00 | 295.00 | 288.00 | 288.00 | 4,500 |
| 2019-05-24 | 295.00 | 295.00 | 295.00 | 295.00 | 7,762 |
| 2019-05-23 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2019-05-22 | 295.00 | 295.00 | 295.00 | 295.00 | 1,000 |
| 2019-05-21 | 295.00 | 295.00 | 295.00 | 295.00 | 248 |
| 2019-05-20 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2019-05-17 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2019-05-16 | 295.00 | 295.00 | 295.00 | 295.00 | 291 |
| 2019-05-15 | 295.00 | 295.00 | 295.00 | 295.00 | 12,500 |
| 2019-05-14 | 292.00 | 295.00 | 287.00 | 295.00 | 720,000 |
| 2019-05-13 | 292.00 | 292.00 | 292.00 | 292.00 | 1,000 |
| 2019-05-10 | 292.00 | 292.00 | 292.00 | 292.00 | 16 |
| 2019-05-09 | 293.00 | 293.00 | 292.00 | 292.00 | 0 |
| 2019-05-08 | 293.00 | 293.00 | 293.00 | 293.00 | 538 |
| 2019-05-07 | 293.00 | 293.00 | 293.00 | 293.00 | 549 |