Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-20 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-05-17 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-05-16 | 152.50 | 152.50 | 141.00 | 152.50 | 3,291 |
| 2024-05-15 | 152.50 | 152.50 | 150.00 | 150.00 | 0 |
| 2024-05-14 | 152.50 | 152.50 | 150.00 | 150.00 | 0 |
| 2024-05-13 | 152.50 | 150.00 | 140.00 | 150.00 | 4,672 |
| 2024-05-10 | 145.00 | 147.50 | 145.00 | 147.50 | 2,211 |
| 2024-05-09 | 145.00 | 145.00 | 145.00 | 145.00 | 643 |
| 2024-05-08 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-05-07 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-05-06 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-05-03 | 145.00 | 145.00 | 145.00 | 145.00 | 700 |
| 2024-05-02 | 152.50 | 152.50 | 145.00 | 145.00 | 4,432 |
| 2024-05-01 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-04-30 | 160.00 | 152.50 | 145.00 | 152.50 | 7,465 |
| 2024-04-29 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-26 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-25 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-24 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-23 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-22 | 160.00 | 160.00 | 160.00 | 160.00 | 400 |
| 2024-04-19 | 157.50 | 160.00 | 157.50 | 160.00 | 20 |
| 2024-04-18 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-17 | 160.00 | 160.00 | 160.00 | 160.00 | 500 |
| 2024-04-16 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-15 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-12 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-11 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-10 | 160.00 | 160.00 | 160.00 | 160.00 | 200 |
| 2024-04-09 | 160.00 | 160.00 | 160.00 | 160.00 | 93 |
| 2024-04-08 | 162.50 | 162.50 | 160.00 | 160.00 | 4,621 |
| 2024-04-05 | 162.50 | 162.50 | 160.00 | 160.00 | 1,287 |
| 2024-04-04 | 160.00 | 157.00 | 157.00 | 157.00 | 30,278 |
| 2024-04-03 | 157.50 | 157.50 | 157.50 | 157.50 | 4,176 |
| 2024-04-02 | 157.50 | 157.50 | 157.50 | 157.50 | 10,000 |
| 2024-04-01 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-29 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-28 | 157.50 | 157.50 | 157.50 | 157.50 | 4,064 |
| 2024-03-27 | 157.50 | 157.50 | 157.50 | 157.50 | 14,000 |
| 2024-03-26 | 157.50 | 157.50 | 157.50 | 157.50 | 6,850 |
| 2024-03-25 | 157.50 | 157.50 | 157.50 | 157.50 | 781 |
| 2024-03-22 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-21 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-20 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-19 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-18 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-15 | 157.50 | 157.50 | 157.50 | 157.50 | 500 |
| 2024-03-14 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-13 | 157.50 | 157.50 | 157.50 | 157.50 | 1,500 |
| 2024-03-12 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-11 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-08 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-07 | 157.50 | 157.50 | 157.50 | 157.50 | 1,322 |
| 2024-03-06 | 157.50 | 157.50 | 157.50 | 157.50 | 1,212 |
| 2024-03-05 | 157.50 | 157.00 | 157.00 | 157.00 | 1,797 |
| 2024-03-04 | 157.50 | 157.50 | 157.50 | 157.50 | 2,012 |
| 2024-03-01 | 157.50 | 157.50 | 157.50 | 157.50 | 515 |
| 2024-02-29 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-28 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-27 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-26 | 157.50 | 157.50 | 157.50 | 157.50 | 262 |
| 2024-02-23 | 157.50 | 157.50 | 157.50 | 157.50 | 500 |
| 2024-02-22 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-21 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-20 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-19 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-16 | 157.50 | 157.50 | 157.50 | 157.50 | 406 |
| 2024-02-15 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-14 | 157.50 | 157.50 | 157.50 | 157.50 | 13 |
| 2024-02-13 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-12 | 157.50 | 157.50 | 157.50 | 157.50 | 5 |
| 2024-02-09 | 157.50 | 157.50 | 157.50 | 157.50 | 32 |
| 2024-02-08 | 157.50 | 157.50 | 157.50 | 157.50 | 276 |
| 2024-02-07 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-06 | 157.50 | 157.50 | 157.50 | 157.50 | 1,353 |
| 2024-02-05 | 157.50 | 157.50 | 157.50 | 157.50 | 322 |
| 2024-02-02 | 157.50 | 157.50 | 157.50 | 157.50 | 750 |
| 2024-02-01 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-01-31 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-01-30 | 157.50 | 157.50 | 152.50 | 157.50 | 2,603 |
| 2024-01-29 | 150.00 | 152.50 | 150.00 | 152.50 | 250 |
| 2024-01-26 | 150.00 | 152.50 | 150.00 | 152.50 | 347 |
| 2024-01-25 | 152.50 | 155.00 | 155.00 | 155.00 | 2,247 |
| 2024-01-24 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-01-23 | 152.50 | 152.50 | 152.50 | 152.50 | 1 |
| 2024-01-22 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-01-19 | 152.50 | 152.50 | 152.50 | 152.50 | 88 |
| 2024-01-18 | 152.50 | 152.50 | 152.50 | 152.50 | 3,033 |
| 2024-01-17 | 150.00 | 160.00 | 150.00 | 152.50 | 5,376 |
| 2024-01-16 | 140.00 | 160.00 | 140.00 | 160.00 | 17,953 |
| 2024-01-15 | 137.50 | 137.50 | 135.00 | 135.00 | 0 |
| 2024-01-12 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-01-11 | 137.50 | 137.50 | 135.00 | 135.00 | 0 |
| 2024-01-10 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-01-09 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-01-08 | 130.00 | 135.00 | 130.00 | 135.00 | 2,500 |
| 2024-01-05 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-01-04 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-01-03 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-01-02 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-01-01 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-12-29 | 135.00 | 135.00 | 135.00 | 135.00 | 695 |
| 2023-12-28 | 135.00 | 135.00 | 132.00 | 135.00 | 675 |
| 2023-12-27 | 132.50 | 132.50 | 132.50 | 132.50 | 665 |
| 2023-12-26 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2023-12-25 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2023-12-22 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2023-12-21 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2023-12-20 | 132.50 | 132.50 | 132.50 | 132.50 | 1,079 |
| 2023-12-19 | 123.00 | 132.50 | 123.00 | 132.50 | 31 |
| 2023-12-18 | 132.50 | 132.50 | 132.50 | 132.50 | 186,000 |
| 2023-12-15 | 125.00 | 132.50 | 125.00 | 132.50 | 1,159 |
| 2023-12-14 | 125.00 | 126.00 | 125.00 | 125.00 | 8,737 |
| 2023-12-13 | 125.00 | 125.00 | 125.00 | 125.00 | 223 |
| 2023-12-12 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-11 | 125.00 | 125.00 | 125.00 | 125.00 | 900 |
| 2023-12-08 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-07 | 125.00 | 125.00 | 125.00 | 125.00 | 2,452 |
| 2023-12-06 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-05 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-04 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-01 | 125.00 | 125.00 | 125.00 | 125.00 | 623 |
| 2023-11-30 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-11-29 | 127.50 | 127.50 | 125.00 | 125.00 | 0 |
| 2023-11-28 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2023-11-27 | 127.50 | 123.00 | 123.00 | 127.50 | 87 |
| 2023-11-24 | 125.00 | 127.50 | 125.00 | 127.50 | 11,584 |
| 2023-11-23 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-11-22 | 122.00 | 125.00 | 122.00 | 125.00 | 722 |
| 2023-11-21 | 120.00 | 125.00 | 120.00 | 125.00 | 424 |
| 2023-11-20 | 125.00 | 125.00 | 125.00 | 125.00 | 800 |
| 2023-11-17 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-11-16 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-11-15 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-11-14 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-11-13 | 127.50 | 127.50 | 125.00 | 125.00 | 427 |
| 2023-11-10 | 130.00 | 130.00 | 127.50 | 127.50 | 1,897 |
| 2023-11-09 | 130.00 | 130.00 | 130.00 | 130.00 | 68 |
| 2023-11-08 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-11-07 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-11-06 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-11-03 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-11-02 | 130.00 | 130.00 | 127.00 | 130.00 | 2,050 |
| 2023-11-01 | 130.00 | 130.00 | 130.00 | 130.00 | 20 |
| 2023-10-31 | 130.00 | 130.00 | 130.00 | 130.00 | 1,500 |
| 2023-10-30 | 130.00 | 130.00 | 120.00 | 130.00 | 1,905 |
| 2023-10-27 | 130.00 | 130.00 | 130.00 | 130.00 | 325 |
| 2023-10-26 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-25 | 130.00 | 130.00 | 130.00 | 130.00 | 1,508 |
| 2023-10-24 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-23 | 130.00 | 130.00 | 130.00 | 130.00 | 1,500 |
| 2023-10-20 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-19 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-18 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-17 | 130.00 | 130.00 | 130.00 | 130.00 | 15 |
| 2023-10-16 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-13 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-12 | 130.00 | 130.00 | 130.00 | 130.00 | 26 |
| 2023-10-11 | 130.00 | 130.00 | 130.00 | 130.00 | 4,258 |
| 2023-10-10 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-09 | 130.00 | 130.00 | 130.00 | 130.00 | 16 |
| 2023-10-06 | 130.00 | 130.00 | 130.00 | 130.00 | 6,020 |
| 2023-10-05 | 130.00 | 130.00 | 125.00 | 130.00 | 319 |
| 2023-10-04 | 130.00 | 130.00 | 130.00 | 130.00 | 643 |
| 2023-10-03 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-02 | 130.00 | 130.00 | 130.00 | 130.00 | 2,000 |
| 2023-09-29 | 130.00 | 127.00 | 127.00 | 127.00 | 10,700 |
| 2023-09-28 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-09-27 | 130.00 | 130.00 | 130.00 | 130.00 | 1,000 |
| 2023-09-26 | 130.00 | 130.00 | 130.00 | 130.00 | 650 |
| 2023-09-25 | 130.00 | 130.00 | 130.00 | 130.00 | 10 |
| 2023-09-22 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-09-21 | 130.00 | 135.00 | 130.00 | 130.00 | 2,508 |
| 2023-09-20 | 130.00 | 140.00 | 130.00 | 139.00 | 7,995 |
| 2023-09-19 | 112.00 | 130.00 | 112.00 | 130.00 | 33,044 |
| 2023-09-18 | 192.50 | 192.50 | 192.50 | 192.50 | 8,124 |
| 2023-09-15 | 182.50 | 202.00 | 182.50 | 192.50 | 14,725 |
| 2023-09-14 | 182.50 | 190.00 | 190.00 | 190.00 | 2,232 |
| 2023-09-13 | 172.50 | 189.00 | 189.00 | 189.00 | 63,394 |
| 2023-09-12 | 165.00 | 172.50 | 165.00 | 172.50 | 10,495 |
| 2023-09-11 | 165.00 | 165.00 | 165.00 | 165.00 | 5,080 |
| 2023-09-08 | 165.00 | 165.00 | 165.00 | 165.00 | 2,375 |
| 2023-09-07 | 165.00 | 165.00 | 165.00 | 165.00 | 2,372 |
| 2023-09-06 | 165.00 | 165.00 | 165.00 | 165.00 | 2,100 |
| 2023-09-05 | 165.00 | 165.00 | 163.00 | 165.00 | 123 |
| 2023-09-04 | 170.00 | 170.00 | 165.00 | 165.00 | 6,500 |
| 2023-09-01 | 170.00 | 175.00 | 170.00 | 170.00 | 500 |
| 2023-08-31 | 170.00 | 174.00 | 170.00 | 170.00 | 499 |
| 2023-08-30 | 175.00 | 175.00 | 170.00 | 170.00 | 500 |
| 2023-08-29 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-08-28 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-08-25 | 175.00 | 175.00 | 175.00 | 175.00 | 15 |
| 2023-08-24 | 177.50 | 177.50 | 175.00 | 175.00 | 1,709 |
| 2023-08-23 | 180.00 | 180.00 | 177.50 | 177.50 | 4,766 |
| 2023-08-22 | 180.00 | 190.00 | 180.00 | 180.00 | 724 |
| 2023-08-21 | 180.00 | 190.00 | 190.00 | 180.00 | 2,150 |
| 2023-08-18 | 180.00 | 180.00 | 180.00 | 180.00 | 62 |
| 2023-08-17 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-08-16 | 185.00 | 181.00 | 181.00 | 180.00 | 4,500 |
| 2023-08-15 | 185.00 | 185.00 | 185.00 | 185.00 | 100 |
| 2023-08-14 | 185.00 | 186.00 | 186.00 | 186.00 | 1,757 |
| 2023-08-11 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2023-08-10 | 181.00 | 185.00 | 181.00 | 185.00 | 3,500 |
| 2023-08-09 | 190.00 | 195.00 | 185.00 | 185.00 | 7,013 |
| 2023-08-08 | 194.00 | 195.00 | 194.00 | 195.00 | 972 |
| 2023-08-07 | 200.00 | 195.00 | 190.00 | 190.00 | 7,717 |
| 2023-08-04 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-08-03 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-08-02 | 200.00 | 200.00 | 200.00 | 200.00 | 15 |
| 2023-08-01 | 200.00 | 200.00 | 200.00 | 200.00 | 3,540 |
| 2023-07-31 | 205.00 | 205.00 | 200.00 | 200.00 | 1,000 |
| 2023-07-28 | 205.00 | 205.00 | 205.00 | 205.00 | 750 |
| 2023-07-27 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-07-26 | 215.00 | 215.00 | 205.00 | 205.00 | 3,139 |
| 2023-07-25 | 220.00 | 220.00 | 215.00 | 215.00 | 6,692 |
| 2023-07-24 | 220.00 | 218.00 | 218.00 | 218.00 | 1,330 |
| 2023-07-21 | 220.00 | 220.00 | 220.00 | 220.00 | 1,835 |
| 2023-07-20 | 220.00 | 220.00 | 220.00 | 220.00 | 222 |
| 2023-07-19 | 210.00 | 220.00 | 210.00 | 220.00 | 4,675 |
| 2023-07-18 | 200.00 | 200.00 | 200.00 | 210.00 | 500 |
| 2023-07-17 | 220.00 | 220.00 | 210.00 | 210.00 | 2,364 |
| 2023-07-14 | 220.00 | 220.00 | 220.00 | 220.00 | 286 |
| 2023-07-13 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-07-12 | 220.00 | 220.00 | 220.00 | 220.00 | 1,000 |
| 2023-07-11 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-07-10 | 220.00 | 220.00 | 220.00 | 220.00 | 2,000 |
| 2023-07-07 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-07-06 | 220.00 | 220.00 | 210.00 | 220.00 | 167 |
| 2023-07-05 | 220.00 | 230.00 | 230.00 | 230.00 | 310 |
| 2023-07-04 | 242.00 | 242.00 | 210.00 | 220.00 | 11,000 |
| 2023-07-03 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2023-06-30 | 242.00 | 242.00 | 230.00 | 242.00 | 2,500 |
| 2023-06-29 | 242.00 | 242.00 | 242.00 | 242.00 | 416 |
| 2023-06-28 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2023-06-27 | 242.00 | 242.00 | 242.00 | 242.00 | 482 |
| 2023-06-26 | 246.00 | 246.00 | 242.00 | 242.00 | 2,750 |
| 2023-06-23 | 246.00 | 246.00 | 246.00 | 246.00 | 1,500 |
| 2023-06-22 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2023-06-21 | 240.00 | 248.00 | 240.00 | 246.00 | 6,259 |
| 2023-06-20 | 248.00 | 248.00 | 248.00 | 248.00 | 35 |
| 2023-06-19 | 248.00 | 248.00 | 248.00 | 248.00 | 212 |
| 2023-06-16 | 248.00 | 248.00 | 248.00 | 248.00 | 1,419 |
| 2023-06-15 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2023-06-14 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2023-06-13 | 248.00 | 248.00 | 248.00 | 248.00 | 208 |
| 2023-06-12 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2023-06-09 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2023-06-08 | 248.00 | 250.00 | 250.00 | 248.00 | 40 |
| 2023-06-07 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2023-06-06 | 248.00 | 248.00 | 248.00 | 248.00 | 3,231 |
| 2023-06-05 | 248.00 | 248.00 | 248.00 | 248.00 | 1,703 |
| 2023-06-02 | 248.00 | 248.00 | 246.00 | 248.00 | 6,021 |
| 2023-06-01 | 248.00 | 250.00 | 248.00 | 248.00 | 215 |
| 2023-05-31 | 268.00 | 268.00 | 248.00 | 248.00 | 19,045 |
| 2023-05-30 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2023-05-29 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2023-05-26 | 280.00 | 280.00 | 270.00 | 270.00 | 1,500 |
| 2023-05-25 | 285.00 | 285.00 | 280.00 | 280.00 | 1,500 |
| 2023-05-24 | 290.00 | 290.00 | 285.00 | 285.00 | 0 |
| 2023-05-23 | 285.00 | 285.00 | 284.00 | 285.00 | 210 |
| 2023-05-22 | 290.00 | 290.00 | 285.00 | 285.00 | 0 |
| 2023-05-19 | 290.00 | 285.00 | 284.00 | 285.00 | 3,541 |
| 2023-05-18 | 295.00 | 295.00 | 290.00 | 290.00 | 1,500 |
| 2023-05-17 | 295.00 | 300.00 | 300.00 | 300.00 | 250 |
| 2023-05-16 | 290.00 | 295.00 | 290.00 | 295.00 | 1,200 |
| 2023-05-15 | 290.00 | 295.00 | 290.00 | 295.00 | 0 |
| 2023-05-12 | 290.00 | 295.00 | 290.00 | 295.00 | 0 |
| 2023-05-11 | 290.00 | 295.00 | 290.00 | 295.00 | 7 |
| 2023-05-10 | 295.00 | 295.00 | 295.00 | 295.00 | 5,000 |
| 2023-05-09 | 300.00 | 300.00 | 295.00 | 295.00 | 1,675 |
| 2023-05-08 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-05-05 | 300.00 | 300.00 | 288.00 | 300.00 | 4,340 |
| 2023-05-04 | 300.00 | 300.00 | 300.00 | 300.00 | 1,500 |
| 2023-05-03 | 300.00 | 300.00 | 300.00 | 300.00 | 3,250 |
| 2023-05-02 | 305.00 | 305.00 | 305.00 | 305.00 | 3,299 |
| 2023-05-01 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-04-28 | 305.00 | 310.00 | 300.00 | 305.00 | 3,497 |
| 2023-04-27 | 320.00 | 300.00 | 300.00 | 300.00 | 12,460 |
| 2023-04-26 | 320.00 | 320.00 | 320.00 | 320.00 | 2,464 |
| 2023-04-25 | 305.00 | 325.00 | 305.00 | 320.00 | 12,570 |
| 2023-04-24 | 296.00 | 296.00 | 296.00 | 296.00 | 2,000 |
| 2023-04-21 | 296.00 | 296.00 | 296.00 | 296.00 | 4,738 |
| 2023-04-20 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2023-04-19 | 295.00 | 295.00 | 295.00 | 295.00 | 1 |
| 2023-04-18 | 295.00 | 295.00 | 295.00 | 295.00 | 3,704 |
| 2023-04-17 | 295.00 | 300.00 | 295.00 | 295.00 | 31 |
| 2023-04-14 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-04-13 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-04-12 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-04-11 | 295.00 | 295.00 | 295.00 | 295.00 | 103 |
| 2023-04-10 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-04-07 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-04-06 | 295.00 | 300.00 | 295.00 | 295.00 | 251 |
| 2023-04-05 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-04-04 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-04-03 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-03-31 | 295.00 | 295.00 | 295.00 | 295.00 | 9 |
| 2023-03-30 | 295.00 | 295.00 | 295.00 | 295.00 | 2 |
| 2023-03-29 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-03-28 | 295.00 | 295.00 | 295.00 | 295.00 | 18 |
| 2023-03-27 | 295.00 | 295.00 | 295.00 | 295.00 | 3,010 |
| 2023-03-24 | 295.00 | 295.00 | 295.00 | 295.00 | 4,846 |
| 2023-03-23 | 295.00 | 295.00 | 295.00 | 295.00 | 2 |
| 2023-03-22 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-03-21 | 290.00 | 295.00 | 290.00 | 295.00 | 2,525 |
| 2023-03-20 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2023-03-17 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2023-03-16 | 290.00 | 290.00 | 290.00 | 290.00 | 5,297 |
| 2023-03-15 | 305.00 | 305.00 | 290.00 | 290.00 | 1,201 |
| 2023-03-14 | 305.00 | 305.00 | 305.00 | 305.00 | 3,940 |
| 2023-03-13 | 305.00 | 305.00 | 305.00 | 305.00 | 1,000 |
| 2023-03-10 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-03-09 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-03-08 | 305.00 | 305.00 | 305.00 | 305.00 | 6 |
| 2023-03-07 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-03-06 | 305.00 | 305.00 | 305.00 | 305.00 | 97 |
| 2023-03-03 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-03-02 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-03-01 | 305.00 | 305.00 | 305.00 | 305.00 | 3,122 |
| 2023-02-28 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-02-27 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-02-24 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-02-23 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-02-22 | 305.00 | 305.00 | 305.00 | 305.00 | 124 |
| 2023-02-21 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-02-20 | 305.00 | 305.00 | 300.00 | 305.00 | 1,636 |
| 2023-02-17 | 300.00 | 305.00 | 300.00 | 305.00 | 10 |
| 2023-02-16 | 305.00 | 300.00 | 290.00 | 300.00 | 37 |
| 2023-02-15 | 305.00 | 305.00 | 305.00 | 305.00 | 575 |
| 2023-02-14 | 305.00 | 305.00 | 305.00 | 305.00 | 1 |
| 2023-02-13 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-02-10 | 305.00 | 320.00 | 305.00 | 305.00 | 44 |
| 2023-02-09 | 300.00 | 305.00 | 300.00 | 305.00 | 180 |
| 2023-02-08 | 305.00 | 305.00 | 305.00 | 305.00 | 500 |
| 2023-02-07 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-02-06 | 310.00 | 310.00 | 310.00 | 310.00 | 206 |
| 2023-02-03 | 310.00 | 310.00 | 310.00 | 310.00 | 6 |
| 2023-02-02 | 310.00 | 310.00 | 310.00 | 310.00 | 35 |
| 2023-02-01 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-01-31 | 280.00 | 310.00 | 280.00 | 310.00 | 17,200 |
| 2023-01-30 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-01-27 | 305.00 | 305.00 | 305.00 | 305.00 | 391 |
| 2023-01-26 | 305.00 | 305.00 | 305.00 | 305.00 | 243 |
| 2023-01-25 | 305.00 | 305.00 | 305.00 | 305.00 | 1,626 |
| 2023-01-24 | 310.00 | 310.00 | 305.00 | 305.00 | 2,500 |
| 2023-01-23 | 310.00 | 310.00 | 310.00 | 310.00 | 314 |
| 2023-01-20 | 310.00 | 310.00 | 310.00 | 310.00 | 191 |
| 2023-01-19 | 300.00 | 310.00 | 300.00 | 310.00 | 600 |
| 2023-01-18 | 310.00 | 310.00 | 310.00 | 310.00 | 129 |
| 2023-01-17 | 310.00 | 310.00 | 310.00 | 310.00 | 10,500 |
| 2023-01-16 | 310.00 | 310.00 | 310.00 | 310.00 | 323 |
| 2023-01-13 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-01-12 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-01-11 | 310.00 | 310.00 | 310.00 | 310.00 | 5 |
| 2023-01-10 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-01-09 | 310.00 | 310.00 | 310.00 | 310.00 | 41 |
| 2023-01-06 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-01-05 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-01-04 | 310.00 | 310.00 | 310.00 | 310.00 | 3 |
| 2023-01-03 | 310.00 | 310.00 | 310.00 | 310.00 | 48 |
| 2023-01-02 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-30 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-29 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-28 | 310.00 | 310.00 | 310.00 | 310.00 | 1 |
| 2022-12-27 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-26 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-23 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-22 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-21 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-20 | 310.00 | 310.00 | 310.00 | 310.00 | 9 |
| 2022-12-19 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-16 | 310.00 | 310.00 | 310.00 | 310.00 | 379 |
| 2022-12-15 | 310.00 | 310.00 | 310.00 | 310.00 | 1,075 |
| 2022-12-14 | 315.00 | 315.00 | 310.00 | 310.00 | 2,629 |
| 2022-12-13 | 303.00 | 305.00 | 303.00 | 305.00 | 1,344 |
| 2022-12-12 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2022-12-09 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2022-12-08 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2022-12-07 | 315.00 | 300.00 | 300.00 | 303.00 | 4,900 |
| 2022-12-06 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-12-05 | 315.00 | 315.00 | 315.00 | 315.00 | 3 |
| 2022-12-02 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-12-01 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-11-30 | 315.00 | 315.00 | 315.00 | 315.00 | 750 |
| 2022-11-29 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-11-28 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-11-25 | 315.00 | 315.00 | 315.00 | 315.00 | 25,325 |
| 2022-11-24 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-11-23 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-11-22 | 315.00 | 315.00 | 315.00 | 315.00 | 854 |
| 2022-11-21 | 315.00 | 315.00 | 310.00 | 315.00 | 1,237 |
| 2022-11-18 | 315.00 | 315.00 | 315.00 | 315.00 | 360 |
| 2022-11-17 | 325.00 | 325.00 | 315.00 | 315.00 | 5 |
| 2022-11-16 | 325.00 | 330.00 | 325.00 | 325.00 | 415 |
| 2022-11-15 | 325.00 | 325.00 | 325.00 | 325.00 | 881 |
| 2022-11-14 | 325.00 | 325.00 | 325.00 | 325.00 | 700 |
| 2022-11-11 | 325.00 | 325.00 | 325.00 | 325.00 | 391 |
| 2022-11-10 | 325.00 | 325.00 | 325.00 | 325.00 | 6 |
| 2022-11-09 | 330.00 | 330.00 | 325.00 | 325.00 | 15 |
| 2022-11-08 | 325.00 | 330.00 | 325.00 | 325.00 | 423 |
| 2022-11-07 | 330.00 | 330.00 | 325.00 | 325.00 | 0 |
| 2022-11-04 | 330.00 | 330.00 | 330.00 | 330.00 | 219 |
| 2022-11-03 | 325.00 | 325.00 | 325.00 | 325.00 | 2 |
| 2022-11-02 | 325.00 | 325.00 | 325.00 | 325.00 | 83 |
| 2022-11-01 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-10-31 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-10-28 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-10-27 | 325.00 | 325.00 | 325.00 | 325.00 | 1,154 |
| 2022-10-26 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-10-25 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-10-24 | 320.00 | 325.00 | 320.00 | 325.00 | 5,232 |
| 2022-10-21 | 325.00 | 325.00 | 320.00 | 320.00 | 1,200 |
| 2022-10-20 | 325.00 | 325.00 | 325.00 | 325.00 | 718 |
| 2022-10-19 | 330.00 | 330.00 | 325.00 | 325.00 | 795 |
| 2022-10-18 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-10-17 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-10-14 | 325.00 | 325.00 | 325.00 | 325.00 | 152 |
| 2022-10-13 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-10-12 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-10-11 | 325.00 | 325.00 | 325.00 | 325.00 | 87 |
| 2022-10-10 | 330.00 | 330.00 | 310.00 | 325.00 | 697 |
| 2022-10-07 | 320.00 | 320.00 | 320.00 | 320.00 | 30,625 |
| 2022-10-06 | 320.00 | 320.00 | 320.00 | 320.00 | 501 |
| 2022-10-05 | 328.00 | 328.00 | 328.00 | 320.00 | 31 |
| 2022-10-04 | 340.00 | 340.00 | 310.00 | 320.00 | 2,153 |
| 2022-10-03 | 345.00 | 345.00 | 345.00 | 345.00 | 229 |
| 2022-09-30 | 345.00 | 345.00 | 330.00 | 345.00 | 0 |
| 2022-09-29 | 345.00 | 345.00 | 345.00 | 345.00 | 708 |
| 2022-09-28 | 345.00 | 350.00 | 350.00 | 345.00 | 43 |
| 2022-09-27 | 345.00 | 345.00 | 345.00 | 345.00 | 6,332 |
| 2022-09-26 | 350.00 | 350.00 | 345.00 | 345.00 | 3,050 |
| 2022-09-23 | 350.00 | 350.00 | 350.00 | 350.00 | 2,500 |
| 2022-09-22 | 350.00 | 350.00 | 340.00 | 350.00 | 9,138 |
| 2022-09-21 | 360.00 | 360.00 | 350.00 | 350.00 | 3,098 |
| 2022-09-20 | 370.00 | 360.00 | 360.00 | 360.00 | 2,162 |
| 2022-09-19 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-09-16 | 350.00 | 350.00 | 350.00 | 350.00 | 500 |
| 2022-09-15 | 355.00 | 355.00 | 340.00 | 350.00 | 0 |
| 2022-09-14 | 355.00 | 360.00 | 360.00 | 350.00 | 17 |
| 2022-09-13 | 355.00 | 355.00 | 340.00 | 350.00 | 628 |
| 2022-09-12 | 375.00 | 375.00 | 350.00 | 350.00 | 4,790 |
| 2022-09-09 | 370.00 | 375.00 | 350.00 | 375.00 | 548 |
| 2022-09-08 | 370.00 | 370.00 | 350.00 | 370.00 | 3,063 |
| 2022-09-07 | 335.00 | 370.00 | 320.00 | 370.00 | 2,313 |
| 2022-09-06 | 335.00 | 335.00 | 320.00 | 335.00 | 3 |
| 2022-09-05 | 335.00 | 335.00 | 320.00 | 335.00 | 0 |
| 2022-09-02 | 335.00 | 335.00 | 320.00 | 335.00 | 0 |
| 2022-09-01 | 330.00 | 335.00 | 330.00 | 335.00 | 597 |
| 2022-08-31 | 330.00 | 330.00 | 330.00 | 330.00 | 192 |
| 2022-08-30 | 320.00 | 320.00 | 320.00 | 320.00 | 790 |
| 2022-08-29 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-08-26 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-08-25 | 320.00 | 320.00 | 320.00 | 320.00 | 246 |
| 2022-08-24 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-08-23 | 315.00 | 320.00 | 315.00 | 320.00 | 824 |
| 2022-08-22 | 305.00 | 315.00 | 290.00 | 315.00 | 5,286 |
| 2022-08-19 | 305.00 | 305.00 | 290.00 | 305.00 | 1,516 |
| 2022-08-18 | 290.00 | 305.00 | 290.00 | 305.00 | 5,827 |
| 2022-08-17 | 290.00 | 290.00 | 290.00 | 290.00 | 16 |
| 2022-08-16 | 282.00 | 282.00 | 282.00 | 290.00 | 1,803 |
| 2022-08-15 | 285.00 | 290.00 | 276.00 | 290.00 | 3,299 |
| 2022-08-12 | 285.00 | 285.00 | 270.00 | 285.00 | 6 |
| 2022-08-11 | 270.00 | 285.00 | 270.00 | 285.00 | 4,169 |
| 2022-08-10 | 270.00 | 270.00 | 250.00 | 270.00 | 534 |
| 2022-08-09 | 255.00 | 270.00 | 255.00 | 270.00 | 12,357 |
| 2022-08-08 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-05 | 240.00 | 240.00 | 240.00 | 240.00 | 83 |
| 2022-08-04 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-03 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-02 | 245.00 | 245.00 | 240.00 | 240.00 | 1,167 |
| 2022-08-01 | 245.00 | 245.00 | 220.00 | 245.00 | 2,724 |
| 2022-07-29 | 245.00 | 245.00 | 245.00 | 245.00 | 790 |
| 2022-07-28 | 245.00 | 245.00 | 220.00 | 245.00 | 479 |
| 2022-07-27 | 245.00 | 245.00 | 220.00 | 245.00 | 1 |
| 2022-07-26 | 245.00 | 232.00 | 232.00 | 245.00 | 446 |
| 2022-07-25 | 245.00 | 245.00 | 220.00 | 245.00 | 0 |
| 2022-07-22 | 245.00 | 245.00 | 220.00 | 245.00 | 271 |
| 2022-07-21 | 245.00 | 245.00 | 220.00 | 245.00 | 0 |
| 2022-07-20 | 245.00 | 245.00 | 220.00 | 245.00 | 154 |
| 2022-07-19 | 240.00 | 232.00 | 232.00 | 245.00 | 2,740 |
| 2022-07-18 | 230.00 | 220.00 | 220.00 | 230.00 | 136 |
| 2022-07-15 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-07-14 | 230.00 | 230.00 | 230.00 | 230.00 | 64 |
| 2022-07-13 | 230.00 | 230.00 | 230.00 | 230.00 | 48 |
| 2022-07-12 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-07-11 | 240.00 | 240.00 | 220.00 | 230.00 | 0 |
| 2022-07-08 | 240.00 | 240.00 | 220.00 | 230.00 | 300 |
| 2022-07-07 | 240.00 | 240.00 | 220.00 | 230.00 | 126 |
| 2022-07-06 | 240.00 | 240.00 | 220.00 | 235.00 | 0 |
| 2022-07-05 | 240.00 | 240.00 | 220.00 | 235.00 | 0 |
| 2022-07-04 | 240.00 | 240.00 | 220.00 | 235.00 | 0 |
| 2022-07-01 | 240.00 | 240.00 | 220.00 | 235.00 | 200 |
| 2022-06-30 | 240.00 | 240.00 | 220.00 | 240.00 | 25 |
| 2022-06-29 | 240.00 | 240.00 | 220.00 | 240.00 | 0 |
| 2022-06-28 | 240.00 | 240.00 | 220.00 | 240.00 | 0 |
| 2022-06-27 | 240.00 | 240.00 | 220.00 | 240.00 | 0 |
| 2022-06-24 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-06-23 | 240.00 | 230.00 | 230.00 | 240.00 | 375 |
| 2022-06-22 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-06-21 | 240.00 | 240.00 | 240.00 | 240.00 | 692 |
| 2022-06-20 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-06-17 | 240.00 | 240.00 | 240.00 | 240.00 | 50 |
| 2022-06-16 | 240.00 | 240.00 | 240.00 | 240.00 | 1,729 |
| 2022-06-15 | 240.00 | 240.00 | 240.00 | 240.00 | 391 |
| 2022-06-14 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-06-13 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-06-10 | 245.00 | 245.00 | 245.00 | 245.00 | 600 |
| 2022-06-09 | 245.00 | 245.00 | 230.00 | 245.00 | 16 |
| 2022-06-08 | 245.00 | 245.00 | 230.00 | 245.00 | 0 |
| 2022-06-07 | 245.00 | 245.00 | 230.00 | 245.00 | 0 |
| 2022-06-06 | 245.00 | 245.00 | 230.00 | 245.00 | 2,731 |
| 2022-06-03 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-06-02 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-06-01 | 245.00 | 245.00 | 230.00 | 245.00 | 1,102 |
| 2022-05-31 | 245.00 | 245.00 | 230.00 | 245.00 | 0 |
| 2022-05-30 | 240.00 | 250.00 | 220.00 | 250.00 | 7,700 |
| 2022-05-27 | 240.00 | 240.00 | 220.00 | 235.00 | 789 |
| 2022-05-26 | 240.00 | 240.00 | 220.00 | 235.00 | 555 |
| 2022-05-25 | 240.00 | 240.00 | 220.00 | 235.00 | 0 |
| 2022-05-24 | 235.00 | 235.00 | 220.00 | 235.00 | 2,567 |
| 2022-05-23 | 230.00 | 235.00 | 210.00 | 235.00 | 0 |
| 2022-05-20 | 230.00 | 230.00 | 230.00 | 230.00 | 388 |
| 2022-05-19 | 230.00 | 230.00 | 210.00 | 230.00 | 0 |
| 2022-05-18 | 230.00 | 230.00 | 210.00 | 230.00 | 0 |
| 2022-05-17 | 230.00 | 230.00 | 210.00 | 230.00 | 0 |
| 2022-05-16 | 230.00 | 230.00 | 210.00 | 230.00 | 0 |
| 2022-05-13 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-05-12 | 240.00 | 240.00 | 220.00 | 230.00 | 577 |
| 2022-05-11 | 235.00 | 235.00 | 220.00 | 235.00 | 204 |
| 2022-05-10 | 270.00 | 270.00 | 235.00 | 235.00 | 7,875 |
| 2022-05-09 | 280.00 | 280.00 | 260.00 | 270.00 | 1,746 |
| 2022-05-06 | 280.00 | 280.00 | 260.00 | 270.00 | 0 |
| 2022-05-05 | 280.00 | 280.00 | 260.00 | 270.00 | 2,506 |
| 2022-05-04 | 280.00 | 285.00 | 270.00 | 275.00 | 2,394 |
| 2022-05-03 | 280.00 | 285.00 | 270.00 | 285.00 | 10 |
| 2022-05-02 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-04-29 | 280.00 | 285.00 | 270.00 | 285.00 | 0 |
| 2022-04-28 | 280.00 | 285.00 | 270.00 | 285.00 | 0 |
| 2022-04-27 | 280.00 | 285.00 | 260.00 | 285.00 | 2,400 |
| 2022-04-26 | 265.00 | 262.00 | 262.00 | 262.00 | 16,624 |
| 2022-04-25 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-04-22 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-04-21 | 255.00 | 255.00 | 255.00 | 255.00 | 150 |
| 2022-04-20 | 250.00 | 255.00 | 250.00 | 255.00 | 538 |
| 2022-04-19 | 250.00 | 250.00 | 240.00 | 250.00 | 0 |
| 2022-04-18 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-04-15 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-04-14 | 250.00 | 250.00 | 230.00 | 250.00 | 0 |
| 2022-04-13 | 270.00 | 270.00 | 250.00 | 250.00 | 5,185 |
| 2022-04-12 | 270.00 | 256.00 | 256.00 | 265.00 | 208 |
| 2022-04-11 | 270.00 | 270.00 | 250.00 | 265.00 | 0 |
| 2022-04-08 | 265.00 | 265.00 | 265.00 | 265.00 | 50 |
| 2022-04-07 | 268.00 | 268.00 | 250.00 | 265.00 | 0 |
| 2022-04-06 | 268.00 | 268.00 | 250.00 | 265.00 | 25 |
| 2022-04-05 | 265.00 | 265.00 | 265.00 | 265.00 | 773 |
| 2022-04-04 | 240.00 | 265.00 | 220.00 | 265.00 | 14,648 |
| 2022-04-01 | 225.00 | 238.00 | 225.00 | 238.00 | 10,387 |
| 2022-03-31 | 225.00 | 225.00 | 210.00 | 225.00 | 0 |
| 2022-03-30 | 225.00 | 225.00 | 225.00 | 225.00 | 750 |
| 2022-03-29 | 225.00 | 225.00 | 210.00 | 225.00 | 5,000 |
| 2022-03-28 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-03-25 | 225.00 | 225.00 | 225.00 | 225.00 | 42 |
| 2022-03-24 | 225.00 | 225.00 | 225.00 | 225.00 | 2,350 |
| 2022-03-23 | 225.00 | 225.00 | 210.00 | 225.00 | 0 |
| 2022-03-22 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-03-21 | 225.00 | 225.00 | 225.00 | 225.00 | 400 |
| 2022-03-18 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-03-17 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-03-16 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-03-15 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-03-14 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-03-11 | 225.00 | 225.00 | 225.00 | 225.00 | 1,520 |
| 2022-03-10 | 225.00 | 225.00 | 225.00 | 225.00 | 1,714 |
| 2022-03-09 | 207.50 | 225.00 | 207.50 | 225.00 | 8,021 |
| 2022-03-08 | 207.50 | 207.50 | 207.50 | 207.50 | 288 |
| 2022-03-07 | 225.00 | 225.00 | 207.50 | 207.50 | 4,588 |
| 2022-03-04 | 265.00 | 265.00 | 225.00 | 225.00 | 15,503 |
| 2022-03-03 | 265.00 | 265.00 | 265.00 | 265.00 | 68 |
| 2022-03-02 | 285.00 | 285.00 | 260.00 | 265.00 | 9,545 |
| 2022-03-01 | 280.00 | 285.00 | 280.00 | 285.00 | 1,690 |
| 2022-02-28 | 288.00 | 288.00 | 288.00 | 288.00 | 150 |
| 2022-02-25 | 280.00 | 280.00 | 260.00 | 280.00 | 2,115 |
| 2022-02-24 | 315.00 | 315.00 | 265.00 | 265.00 | 12,214 |
| 2022-02-23 | 315.00 | 315.00 | 315.00 | 315.00 | 3,058 |
| 2022-02-22 | 308.00 | 308.00 | 308.00 | 315.00 | 1 |
| 2022-02-21 | 314.00 | 325.00 | 300.00 | 315.00 | 6,850 |
| 2022-02-18 | 325.00 | 325.00 | 300.00 | 325.00 | 2,650 |
| 2022-02-17 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-02-16 | 325.00 | 325.00 | 325.00 | 325.00 | 28 |
| 2022-02-15 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-02-14 | 325.00 | 325.00 | 300.00 | 325.00 | 193 |
| 2022-02-11 | 325.00 | 325.00 | 300.00 | 325.00 | 5,179 |
| 2022-02-10 | 325.00 | 325.00 | 325.00 | 325.00 | 517 |
| 2022-02-09 | 314.00 | 314.00 | 314.00 | 325.00 | 1,085 |
| 2022-02-08 | 355.00 | 355.00 | 290.00 | 380.00 | 23,079 |
| 2022-02-07 | 370.00 | 380.00 | 380.00 | 380.00 | 5,919 |
| 2022-02-04 | 345.00 | 370.00 | 345.00 | 370.00 | 5,721 |
| 2022-02-03 | 345.00 | 345.00 | 345.00 | 345.00 | 1,248 |
| 2022-02-02 | 340.00 | 345.00 | 340.00 | 345.00 | 580 |
| 2022-02-01 | 312.00 | 340.00 | 335.00 | 340.00 | 5,024 |
| 2022-01-31 | 300.00 | 312.00 | 300.00 | 312.00 | 4,791 |
| 2022-01-28 | 296.00 | 296.00 | 296.00 | 296.00 | 250 |
| 2022-01-27 | 296.00 | 296.00 | 296.00 | 296.00 | 2,112 |
| 2022-01-26 | 293.00 | 310.00 | 293.00 | 301.00 | 5,863 |
| 2022-01-25 | 260.00 | 285.00 | 260.00 | 285.00 | 21,474 |
| 2022-01-24 | 257.00 | 257.00 | 256.00 | 256.00 | 6,408 |
| 2022-01-21 | 256.00 | 257.00 | 256.00 | 257.00 | 23 |
| 2022-01-20 | 256.00 | 256.00 | 256.00 | 256.00 | 870 |
| 2022-01-19 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2022-01-18 | 252.00 | 256.00 | 252.00 | 256.00 | 129 |
| 2022-01-17 | 247.00 | 252.00 | 247.00 | 252.00 | 3,340 |
| 2022-01-14 | 251.00 | 251.00 | 242.00 | 247.00 | 3,791 |
| 2022-01-13 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2022-01-12 | 247.00 | 247.00 | 247.00 | 247.00 | 916 |
| 2022-01-11 | 251.00 | 251.00 | 247.00 | 247.00 | 500 |
| 2022-01-10 | 250.00 | 251.00 | 242.00 | 251.00 | 0 |
| 2022-01-07 | 249.00 | 251.00 | 242.00 | 251.00 | 3,785 |
| 2022-01-06 | 249.00 | 249.00 | 249.00 | 249.00 | 949 |
| 2022-01-05 | 238.00 | 248.00 | 238.00 | 248.00 | 592 |
| 2022-01-04 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2022-01-03 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2021-12-31 | 236.00 | 238.00 | 236.00 | 238.00 | 203 |
| 2021-12-30 | 236.00 | 240.00 | 230.00 | 236.00 | 10 |
| 2021-12-29 | 236.00 | 236.00 | 230.00 | 236.00 | 2,507 |
| 2021-12-28 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-12-27 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-12-24 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-12-23 | 235.00 | 235.00 | 235.00 | 235.00 | 727 |
| 2021-12-22 | 235.00 | 235.00 | 235.00 | 235.00 | 250 |
| 2021-12-21 | 235.00 | 235.00 | 235.00 | 235.00 | 21 |
| 2021-12-20 | 235.00 | 235.00 | 235.00 | 235.00 | 500 |
| 2021-12-17 | 236.00 | 236.00 | 230.00 | 235.00 | 0 |
| 2021-12-16 | 235.00 | 235.00 | 235.00 | 235.00 | 1,500 |
| 2021-12-15 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-12-14 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-12-13 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-12-10 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-12-09 | 235.00 | 235.00 | 235.00 | 235.00 | 2,915 |
| 2021-12-08 | 235.00 | 235.00 | 235.00 | 235.00 | 2 |
| 2021-12-07 | 233.00 | 235.00 | 230.00 | 235.00 | 0 |
| 2021-12-06 | 235.00 | 235.00 | 235.00 | 235.00 | 421 |
| 2021-12-03 | 235.00 | 235.00 | 230.00 | 235.00 | 5,061 |
| 2021-12-02 | 235.00 | 235.00 | 230.00 | 235.00 | 0 |
| 2021-12-01 | 235.00 | 235.00 | 230.00 | 235.00 | 1,000 |
| 2021-11-30 | 229.00 | 235.00 | 234.00 | 235.00 | 9,898 |
| 2021-11-29 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2021-11-26 | 227.00 | 227.00 | 227.00 | 227.00 | 12,951 |
| 2021-11-25 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2021-11-24 | 230.00 | 230.00 | 220.00 | 227.00 | 21 |
| 2021-11-23 | 227.00 | 227.00 | 220.00 | 227.00 | 750 |
| 2021-11-22 | 227.00 | 227.00 | 227.00 | 227.00 | 400 |
| 2021-11-19 | 227.00 | 227.00 | 220.00 | 227.00 | 2,304 |
| 2021-11-18 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2021-11-17 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2021-11-16 | 227.00 | 227.00 | 227.00 | 227.00 | 548 |
| 2021-11-15 | 224.00 | 227.00 | 224.00 | 227.00 | 1,086 |
| 2021-11-12 | 224.00 | 224.00 | 224.00 | 224.00 | 217 |
| 2021-11-11 | 223.00 | 224.00 | 218.00 | 224.00 | 915 |
| 2021-11-10 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2021-11-09 | 221.00 | 223.00 | 221.00 | 223.00 | 1,783 |
| 2021-11-08 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2021-11-05 | 222.00 | 222.00 | 216.00 | 221.00 | 208 |
| 2021-11-04 | 217.00 | 222.00 | 217.00 | 222.00 | 5,995 |
| 2021-11-03 | 214.00 | 217.00 | 214.00 | 217.00 | 2,500 |
| 2021-11-02 | 214.00 | 214.00 | 214.00 | 214.00 | 343 |
| 2021-11-01 | 211.00 | 214.00 | 211.00 | 214.00 | 3,424 |
| 2021-10-29 | 210.00 | 211.00 | 210.00 | 211.00 | 1,000 |
| 2021-10-28 | 207.00 | 210.00 | 207.00 | 210.00 | 2,131 |
| 2021-10-27 | 205.00 | 207.00 | 205.00 | 207.00 | 4,431 |
| 2021-10-26 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2021-10-25 | 197.00 | 206.00 | 202.00 | 205.00 | 29,575 |
| 2021-10-22 | 195.00 | 195.00 | 195.00 | 195.00 | 4,495 |
| 2021-10-21 | 187.50 | 195.00 | 195.00 | 195.00 | 32,768 |
| 2021-10-20 | 184.00 | 187.50 | 184.00 | 187.50 | 16,271 |
| 2021-10-19 | 183.00 | 184.00 | 183.00 | 184.00 | 0 |
| 2021-10-18 | 182.50 | 183.00 | 182.50 | 183.00 | 0 |
| 2021-10-15 | 182.50 | 182.50 | 180.00 | 182.50 | 0 |
| 2021-10-14 | 181.50 | 182.50 | 181.50 | 182.50 | 300 |
| 2021-10-13 | 176.50 | 181.50 | 175.00 | 181.50 | 20,250 |
| 2021-10-12 | 178.50 | 178.50 | 175.50 | 176.50 | 2,250 |
| 2021-10-11 | 181.50 | 181.50 | 178.00 | 178.00 | 17,091 |
| 2021-10-08 | 180.50 | 181.50 | 180.50 | 181.50 | 882 |
| 2021-10-07 | 180.50 | 180.50 | 178.00 | 180.50 | 1,550 |
| 2021-10-06 | 180.50 | 180.50 | 178.00 | 180.50 | 5,009 |
| 2021-10-05 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2021-10-04 | 181.50 | 179.00 | 179.00 | 179.00 | 4,221 |
| 2021-10-01 | 181.50 | 181.50 | 181.50 | 181.50 | 0 |
| 2021-09-30 | 182.50 | 182.50 | 181.50 | 181.50 | 2,000 |
| 2021-09-29 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2021-09-28 | 182.50 | 182.50 | 180.00 | 182.50 | 1,500 |
| 2021-09-27 | 180.50 | 180.50 | 178.00 | 180.50 | 0 |
| 2021-09-24 | 180.50 | 180.50 | 178.00 | 180.50 | 0 |
| 2021-09-23 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2021-09-22 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2021-09-21 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2021-09-20 | 181.50 | 181.50 | 180.50 | 180.50 | 6,303 |
| 2021-09-17 | 181.50 | 181.50 | 181.50 | 181.50 | 0 |
| 2021-09-16 | 181.50 | 181.50 | 181.50 | 181.50 | 4,731 |
| 2021-09-15 | 181.50 | 181.50 | 180.00 | 181.50 | 0 |
| 2021-09-14 | 183.00 | 183.00 | 183.00 | 181.50 | 250 |
| 2021-09-13 | 181.50 | 181.50 | 180.00 | 181.50 | 8 |
| 2021-09-10 | 181.50 | 181.50 | 180.00 | 181.50 | 0 |
| 2021-09-09 | 181.50 | 181.50 | 180.00 | 181.50 | 0 |
| 2021-09-08 | 181.50 | 181.50 | 180.00 | 181.50 | 0 |
| 2021-09-07 | 181.50 | 181.50 | 180.00 | 181.50 | 0 |
| 2021-09-06 | 181.50 | 181.50 | 180.00 | 181.50 | 2,262 |
| 2021-09-03 | 181.50 | 181.50 | 180.00 | 181.50 | 3,700 |
| 2021-09-02 | 181.50 | 181.50 | 180.00 | 181.50 | 0 |
| 2021-09-01 | 181.50 | 181.50 | 180.00 | 181.50 | 5,450 |
| 2021-08-31 | 180.50 | 181.50 | 178.00 | 181.50 | 11,634 |
| 2021-08-30 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2021-08-27 | 180.50 | 180.50 | 178.00 | 180.50 | 580 |
| 2021-08-26 | 180.50 | 180.50 | 178.00 | 180.50 | 0 |
| 2021-08-25 | 180.50 | 180.50 | 178.00 | 180.50 | 0 |
| 2021-08-24 | 180.50 | 180.50 | 178.00 | 180.50 | 81 |
| 2021-08-23 | 180.50 | 180.50 | 178.00 | 180.50 | 4,432 |
| 2021-08-20 | 180.50 | 180.50 | 178.00 | 180.50 | 0 |
| 2021-08-19 | 180.50 | 180.50 | 178.00 | 180.50 | 732 |
| 2021-08-18 | 180.50 | 180.50 | 178.00 | 180.50 | 50 |
| 2021-08-17 | 180.50 | 180.50 | 178.00 | 180.50 | 271 |
| 2021-08-16 | 180.50 | 180.50 | 178.00 | 180.50 | 1,386 |
| 2021-08-13 | 180.50 | 180.50 | 178.00 | 180.50 | 551 |
| 2021-08-12 | 179.00 | 180.50 | 178.00 | 180.50 | 800 |
| 2021-08-11 | 179.00 | 179.00 | 178.00 | 179.00 | 200 |
| 2021-08-10 | 181.50 | 181.50 | 179.00 | 179.00 | 5,104 |
| 2021-08-09 | 184.00 | 184.00 | 180.00 | 181.50 | 3,051 |
| 2021-08-06 | 184.00 | 187.00 | 187.00 | 187.00 | 421 |
| 2021-08-05 | 184.00 | 184.00 | 180.00 | 182.50 | 0 |
| 2021-08-04 | 184.00 | 184.00 | 180.00 | 182.50 | 1,100 |
| 2021-08-03 | 184.00 | 184.00 | 180.00 | 182.50 | 117 |
| 2021-08-02 | 184.00 | 184.00 | 180.00 | 182.50 | 675 |
| 2021-07-30 | 185.00 | 185.00 | 182.00 | 182.50 | 6,521 |
| 2021-07-29 | 185.00 | 185.00 | 182.00 | 183.50 | 11,810 |
| 2021-07-28 | 182.50 | 185.50 | 182.00 | 183.50 | 20,918 |
| 2021-07-27 | 184.00 | 187.02 | 187.02 | 182.50 | 43,940 |