Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-25 | 530.00 | 550.00 | 530.00 | 538.00 | 6,111 |
| 2026-08-24 | 540.00 | 550.00 | 532.00 | 550.00 | 11,118 |
| 2026-08-21 | 532.00 | 532.00 | 520.00 | 531.00 | 132,323 |
| 2026-08-20 | 546.00 | 546.00 | 540.00 | 540.00 | 49,735 |
| 2026-08-19 | 560.00 | 560.00 | 552.00 | 552.00 | 16,977 |
| 2026-08-18 | 560.00 | 560.00 | 558.00 | 560.00 | 14,097 |
| 2026-08-17 | 520.00 | 568.00 | 514.00 | 546.00 | 165,943 |
| 2026-08-14 | 520.00 | 520.00 | 514.00 | 520.00 | 19,289 |
| 2026-08-13 | 522.00 | 522.00 | 516.00 | 516.00 | 1,208 |
| 2026-08-12 | 530.00 | 530.00 | 510.00 | 520.00 | 9,796 |
| 2026-08-11 | 520.00 | 520.00 | 520.00 | 520.00 | 16,154 |
| 2026-08-10 | 510.00 | 526.00 | 510.00 | 520.00 | 33,740 |
| 2026-08-07 | 510.00 | 510.00 | 510.00 | 510.00 | 14,777 |
| 2026-08-06 | 520.00 | 530.00 | 504.00 | 504.00 | 38,542 |
| 2026-08-05 | 490.00 | 520.00 | 490.00 | 516.00 | 15,463 |
| 2026-08-04 | 486.00 | 500.00 | 486.00 | 497.00 | 36,870 |
| 2026-08-03 | 490.00 | 490.00 | 472.00 | 485.00 | 53,773 |
| 2026-07-31 | 500.00 | 500.00 | 465.00 | 473.00 | 104,253 |
| 2026-07-30 | 481.00 | 481.00 | 478.00 | 478.00 | 14,783 |
| 2026-07-29 | 490.00 | 490.00 | 481.00 | 481.00 | 35,766 |
| 2026-07-28 | 490.00 | 500.00 | 490.00 | 500.00 | 27,914 |
| 2026-07-27 | 510.00 | 510.00 | 490.00 | 491.00 | 126,675 |
| 2026-07-24 | 480.00 | 510.00 | 480.00 | 510.00 | 105,378 |
| 2026-07-23 | 447.00 | 480.00 | 447.00 | 475.00 | 176,265 |
| 2026-07-22 | 435.00 | 450.00 | 425.00 | 440.00 | 6,582,699 |
| 2026-07-21 | 398.00 | 406.00 | 397.00 | 404.00 | 18,342 |
| 2026-07-20 | 395.00 | 399.00 | 395.00 | 397.00 | 2,956 |
| 2026-07-17 | 400.00 | 408.00 | 393.00 | 408.00 | 50,811 |
| 2026-07-16 | 410.00 | 414.00 | 405.00 | 410.00 | 5,225 |
| 2026-07-15 | 420.00 | 420.00 | 415.00 | 418.00 | 25,214 |
| 2026-07-14 | 420.00 | 420.00 | 420.00 | 424.50 | 8,932 |
| 2026-07-13 | 430.00 | 430.00 | 420.00 | 420.00 | 20,710 |
| 2026-07-10 | 441.00 | 460.00 | 430.00 | 433.00 | 24,996 |
| 2026-07-09 | 445.00 | 445.00 | 440.00 | 445.00 | 4,896 |
| 2026-07-08 | 460.00 | 460.00 | 445.00 | 450.00 | 55,439 |
| 2026-07-07 | 469.00 | 469.00 | 469.00 | 469.00 | 25,142 |
| 2026-07-06 | 438.00 | 458.00 | 438.00 | 458.00 | 24,316 |
| 2026-07-03 | 440.00 | 440.00 | 440.00 | 440.00 | 17,257 |
| 2026-07-02 | 420.00 | 438.00 | 420.00 | 435.00 | 97,626 |
| 2026-07-01 | 415.00 | 426.00 | 412.00 | 426.00 | 63,394 |
| 2026-06-30 | 419.00 | 425.00 | 415.00 | 425.00 | 37,565 |
| 2026-06-29 | 419.00 | 424.00 | 419.00 | 420.00 | 102,911 |
| 2026-06-26 | 400.00 | 420.00 | 399.00 | 417.00 | 1,137,781 |
| 2026-06-25 | 370.00 | 400.00 | 370.00 | 400.00 | 271,627 |
| 2026-06-24 | 360.00 | 360.00 | 350.00 | 358.00 | 44,338 |
| 2026-06-23 | 370.00 | 370.00 | 350.00 | 350.00 | 264,192 |
| 2026-06-22 | 365.00 | 370.00 | 365.00 | 370.00 | 150,267 |
| 2026-06-19 | 380.00 | 385.00 | 370.00 | 370.00 | 637,737 |
| 2026-06-18 | 378.00 | 378.00 | 364.00 | 364.00 | 181,469 |
| 2026-06-17 | 360.00 | 365.00 | 360.00 | 365.00 | 42,580 |
| 2026-06-16 | 365.00 | 374.00 | 365.00 | 367.00 | 241,889 |
| 2026-06-15 | 380.00 | 380.00 | 363.00 | 363.00 | 60 |
| 2026-06-12 | 380.00 | 380.00 | 365.00 | 370.00 | 91,668 |
| 2026-06-11 | 378.00 | 378.00 | 370.00 | 370.00 | 14,401 |
| 2026-06-10 | 361.00 | 375.00 | 361.00 | 375.00 | 3,306 |
| 2026-06-09 | 370.00 | 378.00 | 370.00 | 370.00 | 5,405 |
| 2026-06-08 | 379.00 | 379.00 | 378.00 | 378.00 | 23,285 |
| 2026-06-05 | 381.00 | 381.00 | 381.00 | 381.00 | 80,839 |
| 2026-06-04 | 373.00 | 373.00 | 373.00 | 373.00 | 13,395 |
| 2026-06-03 | 370.00 | 370.00 | 370.00 | 370.00 | 276,026 |
| 2026-06-02 | 380.00 | 380.00 | 370.00 | 370.00 | 14,254 |
| 2026-06-01 | 400.00 | 400.00 | 390.00 | 390.00 | 36,024 |
| 2026-05-29 | 395.00 | 395.00 | 395.00 | 395.00 | 12,381 |
| 2026-05-28 | 362.00 | 405.00 | 362.00 | 385.00 | 108,422 |
| 2026-05-27 | 350.00 | 370.00 | 350.00 | 360.00 | 41,151 |
| 2026-05-26 | 351.00 | 360.00 | 351.00 | 359.00 | 7,476 |
| 2026-05-25 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2026-05-22 | 360.00 | 360.00 | 350.00 | 360.00 | 11,010 |
| 2026-05-21 | 360.00 | 370.00 | 360.00 | 370.00 | 6,882 |
| 2026-05-20 | 330.00 | 360.00 | 330.00 | 360.00 | 45,663 |
| 2026-05-19 | 300.00 | 322.00 | 300.00 | 322.00 | 40,089 |
| 2026-05-18 | 296.00 | 296.00 | 296.00 | 296.00 | 5,085 |
| 2026-05-15 | 290.00 | 290.00 | 290.00 | 290.00 | 2,677 |
| 2026-05-14 | 295.00 | 296.00 | 294.00 | 297.50 | 56,811 |
| 2026-05-13 | 295.00 | 295.00 | 290.00 | 290.00 | 50,933 |
| 2026-05-12 | 291.00 | 295.00 | 290.00 | 290.00 | 60,103 |
| 2026-05-11 | 295.00 | 295.00 | 295.00 | 295.00 | 15,755 |
| 2026-05-08 | 294.00 | 295.00 | 294.00 | 295.00 | 9,219 |
| 2026-05-07 | 290.00 | 294.00 | 290.00 | 294.00 | 11,520 |
| 2026-05-06 | 290.00 | 290.00 | 290.00 | 290.00 | 1,125 |
| 2026-05-05 | 290.00 | 295.00 | 290.00 | 295.00 | 3,069 |
| 2026-05-04 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-05-01 | 290.00 | 290.00 | 290.00 | 290.00 | 8,852 |
| 2026-04-30 | 297.00 | 297.00 | 290.00 | 290.00 | 7,984 |
| 2026-04-29 | 299.00 | 299.00 | 299.00 | 294.50 | 6,805 |
| 2026-04-28 | 298.00 | 298.00 | 298.00 | 295.00 | 2,238 |
| 2026-04-27 | 294.00 | 299.00 | 294.00 | 294.50 | 67,460 |
| 2026-04-24 | 296.00 | 296.00 | 294.00 | 294.00 | 15,641 |
| 2026-04-23 | 294.00 | 295.00 | 293.00 | 293.00 | 60,599 |
| 2026-04-22 | 294.00 | 298.00 | 294.00 | 295.00 | 35,877 |
| 2026-04-21 | 294.00 | 300.00 | 294.00 | 300.00 | 2,893 |
| 2026-04-20 | 294.00 | 299.00 | 292.00 | 294.00 | 79,643 |
| 2026-04-17 | 300.00 | 300.00 | 292.00 | 292.00 | 48,863 |
| 2026-04-16 | 300.00 | 300.00 | 290.00 | 298.00 | 15,236 |
| 2026-04-15 | 296.00 | 296.00 | 294.00 | 296.00 | 9,984 |
| 2026-04-14 | 296.00 | 300.00 | 294.00 | 300.00 | 27,150 |
| 2026-04-13 | 296.00 | 297.00 | 295.00 | 295.00 | 23,460 |
| 2026-04-10 | 300.00 | 300.00 | 298.00 | 298.00 | 69,219 |
| 2026-04-09 | 300.00 | 300.00 | 296.00 | 296.00 | 18,911 |
| 2026-04-08 | 287.00 | 300.00 | 287.00 | 303.50 | 22,570 |
| 2026-04-07 | 288.00 | 288.00 | 274.00 | 281.50 | 417,599 |
| 2026-04-06 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2026-04-03 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2026-04-02 | 284.00 | 290.00 | 284.00 | 288.00 | 23,386 |
| 2026-04-01 | 286.00 | 286.00 | 280.00 | 286.00 | 19,044 |
| 2026-03-31 | 298.00 | 298.00 | 280.00 | 280.00 | 5,747 |
| 2026-03-30 | 278.00 | 278.00 | 276.00 | 280.00 | 25,961 |
| 2026-03-27 | 278.00 | 280.00 | 278.00 | 278.00 | 31,813 |
| 2026-03-26 | 282.00 | 282.00 | 278.00 | 289.00 | 30,345 |
| 2026-03-25 | 282.00 | 282.00 | 282.00 | 282.00 | 2,004 |
| 2026-03-24 | 284.00 | 284.00 | 280.00 | 280.00 | 9,244 |
| 2026-03-23 | 280.00 | 284.00 | 280.00 | 284.00 | 10,258 |
| 2026-03-20 | 288.00 | 288.00 | 276.00 | 276.00 | 45,298 |
| 2026-03-19 | 290.00 | 290.00 | 288.00 | 288.00 | 24,523 |
| 2026-03-18 | 294.00 | 310.00 | 294.00 | 310.00 | 65,717 |
| 2026-03-17 | 296.00 | 298.00 | 292.00 | 292.00 | 31,483 |
| 2026-03-16 | 296.00 | 296.00 | 296.00 | 300.00 | 3,934 |
| 2026-03-13 | 296.00 | 296.00 | 296.00 | 302.00 | 6,782 |
| 2026-03-12 | 296.00 | 299.00 | 296.00 | 299.00 | 12,087 |
| 2026-03-11 | 306.00 | 306.00 | 296.00 | 296.00 | 25,738 |
| 2026-03-10 | 300.00 | 300.00 | 296.00 | 296.00 | 20,248 |
| 2026-03-09 | 282.00 | 282.00 | 280.00 | 280.00 | 4,081 |
| 2026-03-06 | 300.00 | 304.00 | 294.00 | 304.00 | 46,211 |
| 2026-03-05 | 298.00 | 304.00 | 298.00 | 302.00 | 38,280 |
| 2026-03-04 | 300.00 | 300.00 | 296.00 | 300.00 | 15,994 |
| 2026-03-03 | 300.00 | 300.00 | 292.00 | 300.00 | 24,073 |
| 2026-03-02 | 290.00 | 302.00 | 290.00 | 300.00 | 33,888 |
| 2026-02-27 | 298.00 | 298.00 | 290.00 | 294.00 | 93,539 |
| 2026-02-26 | 300.00 | 300.00 | 298.00 | 301.00 | 8,168 |
| 2026-02-25 | 300.00 | 306.00 | 300.00 | 306.00 | 14,183 |
| 2026-02-24 | 298.00 | 302.00 | 298.00 | 300.00 | 44,788 |
| 2026-02-23 | 308.00 | 308.00 | 296.00 | 300.00 | 63,769 |
| 2026-02-20 | 296.00 | 308.00 | 296.00 | 308.00 | 7,090 |
| 2026-02-19 | 300.00 | 302.00 | 300.00 | 302.00 | 7,245 |
| 2026-02-18 | 298.00 | 308.00 | 298.00 | 305.00 | 7,031 |
| 2026-02-17 | 305.00 | 305.00 | 305.00 | 305.00 | 14,444 |
| 2026-02-16 | 310.00 | 310.00 | 306.00 | 305.00 | 27,801 |
| 2026-02-13 | 312.00 | 312.00 | 311.00 | 311.00 | 4,695 |
| 2026-02-12 | 304.00 | 308.00 | 300.00 | 312.00 | 19,746 |
| 2026-02-11 | 314.00 | 314.00 | 314.00 | 312.00 | 12,040 |
| 2026-02-10 | 312.00 | 316.00 | 310.00 | 310.00 | 14,696 |
| 2026-02-09 | 316.00 | 316.00 | 314.00 | 314.00 | 26,342 |
| 2026-02-06 | 320.00 | 320.00 | 310.00 | 310.00 | 26,687 |
| 2026-02-05 | 330.00 | 330.00 | 320.00 | 322.00 | 16,389 |
| 2026-02-04 | 328.00 | 328.00 | 328.00 | 333.00 | 15,656 |
| 2026-02-03 | 340.00 | 340.00 | 326.00 | 326.00 | 22,924 |
| 2026-02-02 | 340.00 | 340.00 | 340.00 | 331.00 | 15,678 |
| 2026-01-30 | 340.00 | 340.00 | 333.00 | 333.00 | 90 |
| 2026-01-29 | 320.00 | 340.00 | 320.00 | 340.00 | 60,755 |
| 2026-01-28 | 300.00 | 320.00 | 300.00 | 320.00 | 193,787 |
| 2026-01-27 | 300.00 | 300.00 | 300.00 | 300.00 | 15,725 |
| 2026-01-26 | 306.00 | 306.00 | 306.00 | 305.00 | 6,529 |
| 2026-01-23 | 298.00 | 300.00 | 298.00 | 305.00 | 32,149 |
| 2026-01-22 | 304.00 | 310.00 | 300.00 | 302.00 | 79,498 |
| 2026-01-21 | 310.00 | 310.00 | 302.00 | 302.00 | 56,119 |
| 2026-01-20 | 320.00 | 320.00 | 296.00 | 308.00 | 99,501 |
| 2026-01-19 | 332.00 | 334.00 | 320.00 | 325.00 | 24,225 |
| 2026-01-16 | 334.00 | 340.00 | 330.00 | 332.00 | 42,292 |
| 2026-01-15 | 348.00 | 348.00 | 330.00 | 330.00 | 28,988 |
| 2026-01-14 | 345.00 | 347.00 | 345.00 | 347.00 | 10,067 |
| 2026-01-13 | 332.00 | 350.00 | 332.00 | 345.00 | 7,296 |
| 2026-01-12 | 342.00 | 342.00 | 342.00 | 345.00 | 28,186 |
| 2026-01-09 | 350.00 | 350.00 | 338.00 | 344.00 | 81,014 |
| 2026-01-08 | 360.00 | 360.00 | 340.00 | 350.00 | 172,310 |
| 2026-01-07 | 352.00 | 352.00 | 350.00 | 361.00 | 45,617 |
| 2026-01-06 | 362.00 | 364.00 | 352.00 | 352.00 | 26,675 |
| 2026-01-05 | 350.00 | 370.00 | 344.00 | 364.00 | 98,006 |
| 2026-01-02 | 348.00 | 348.00 | 348.00 | 347.00 | 1,923 |
| 2026-01-01 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-12-31 | 340.00 | 350.00 | 340.00 | 350.00 | 3,833 |
| 2025-12-30 | 336.00 | 336.00 | 336.00 | 344.00 | 14,862 |
| 2025-12-29 | 336.00 | 348.00 | 334.00 | 340.00 | 20,274 |
| 2025-12-26 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2025-12-25 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2025-12-24 | 347.00 | 347.00 | 347.00 | 347.00 | 418 |
| 2025-12-23 | 344.00 | 347.00 | 344.00 | 347.00 | 6,208 |
| 2025-12-22 | 335.00 | 344.00 | 335.00 | 344.00 | 16,550 |
| 2025-12-19 | 346.00 | 346.00 | 335.00 | 335.00 | 12,175 |
| 2025-12-18 | 348.00 | 348.00 | 346.00 | 346.00 | 8,732 |
| 2025-12-17 | 348.00 | 348.00 | 342.00 | 342.00 | 10,538 |
| 2025-12-16 | 340.00 | 350.00 | 330.00 | 330.00 | 125,826 |
| 2025-12-15 | 330.00 | 340.00 | 330.00 | 340.00 | 254,503 |
| 2025-12-12 | 324.00 | 324.00 | 324.00 | 325.00 | 8,674 |
| 2025-12-11 | 330.00 | 330.00 | 326.00 | 324.00 | 11,948 |
| 2025-12-10 | 326.00 | 326.00 | 326.00 | 326.00 | 419 |
| 2025-12-09 | 330.00 | 330.00 | 328.00 | 328.00 | 6,256 |
| 2025-12-08 | 322.00 | 330.00 | 320.00 | 324.00 | 18,504 |
| 2025-12-05 | 330.00 | 330.00 | 320.00 | 328.00 | 29,524 |
| 2025-12-04 | 320.00 | 330.00 | 320.00 | 328.00 | 21,626 |
| 2025-12-03 | 310.00 | 330.00 | 310.00 | 326.00 | 142,854 |
| 2025-12-02 | 318.00 | 318.00 | 312.00 | 312.00 | 13,693 |
| 2025-12-01 | 320.00 | 320.00 | 314.00 | 314.00 | 77,248 |
| 2025-11-28 | 314.00 | 324.00 | 314.00 | 322.00 | 30,799 |
| 2025-11-27 | 316.00 | 316.00 | 316.00 | 316.00 | 153 |
| 2025-11-26 | 320.00 | 320.00 | 310.00 | 318.00 | 43,264 |
| 2025-11-25 | 312.00 | 322.00 | 312.00 | 320.00 | 10,313 |
| 2025-11-24 | 318.00 | 324.00 | 316.00 | 321.00 | 67,021 |
| 2025-11-21 | 330.00 | 330.00 | 330.00 | 325.00 | 3,326 |
| 2025-11-20 | 322.00 | 330.00 | 322.00 | 330.00 | 51,503 |
| 2025-11-19 | 326.00 | 330.00 | 320.00 | 325.00 | 50,276 |
| 2025-11-18 | 324.00 | 326.00 | 316.00 | 324.00 | 73,576 |
| 2025-11-17 | 300.00 | 320.00 | 300.00 | 320.00 | 131,625 |
| 2025-11-14 | 282.00 | 300.00 | 280.00 | 300.00 | 74,432 |
| 2025-11-13 | 290.00 | 290.00 | 290.00 | 286.00 | 2,631 |
| 2025-11-12 | 280.00 | 290.00 | 278.00 | 290.00 | 99,353 |
| 2025-11-11 | 276.00 | 290.00 | 276.00 | 284.00 | 126,600 |
| 2025-11-10 | 256.00 | 262.00 | 256.00 | 262.00 | 41,331 |
| 2025-11-07 | 256.00 | 260.00 | 256.00 | 258.00 | 10,465 |
| 2025-11-06 | 258.00 | 264.00 | 254.00 | 258.00 | 21,917 |
| 2025-11-05 | 258.00 | 258.00 | 258.00 | 258.00 | 6,282 |
| 2025-11-04 | 272.00 | 272.00 | 272.00 | 265.00 | 4,427 |
| 2025-11-03 | 258.00 | 258.00 | 258.00 | 258.00 | 20,519 |
| 2025-10-31 | 256.00 | 262.00 | 256.00 | 258.00 | 8,004 |
| 2025-10-30 | 261.00 | 263.00 | 261.00 | 263.00 | 7,960 |
| 2025-10-29 | 252.00 | 252.00 | 252.00 | 261.00 | 27,786 |
| 2025-10-28 | 254.00 | 254.00 | 254.00 | 252.00 | 4,858 |
| 2025-10-27 | 268.00 | 268.00 | 268.00 | 259.00 | 1,136 |
| 2025-10-24 | 250.00 | 250.00 | 250.00 | 259.00 | 14,741 |
| 2025-10-23 | 250.00 | 268.00 | 250.00 | 259.00 | 98,175 |
| 2025-10-22 | 250.00 | 250.00 | 250.00 | 250.00 | 68,632 |
| 2025-10-21 | 250.00 | 252.00 | 250.00 | 259.00 | 91,858 |
| 2025-10-20 | 258.00 | 258.00 | 256.00 | 256.00 | 13,489 |
| 2025-10-17 | 252.00 | 260.00 | 250.00 | 250.00 | 98,737 |
| 2025-10-16 | 250.00 | 250.00 | 250.00 | 259.00 | 50,802 |
| 2025-10-15 | 252.00 | 260.00 | 252.00 | 258.00 | 32,250 |
| 2025-10-14 | 250.00 | 270.00 | 250.00 | 270.00 | 57,121 |
| 2025-10-13 | 240.00 | 260.00 | 240.00 | 258.00 | 70,930 |
| 2025-10-10 | 245.00 | 245.00 | 245.00 | 245.00 | 4,593 |
| 2025-10-09 | 250.00 | 250.00 | 250.00 | 245.00 | 45,531 |
| 2025-10-08 | 240.00 | 240.00 | 236.00 | 236.00 | 6,706 |
| 2025-10-07 | 242.00 | 242.00 | 240.00 | 240.00 | 12,034 |
| 2025-10-06 | 256.00 | 258.00 | 242.00 | 242.00 | 145,779 |
| 2025-10-03 | 252.00 | 252.00 | 240.00 | 242.00 | 26,471 |
| 2025-10-02 | 244.00 | 246.00 | 244.00 | 244.00 | 35,459 |
| 2025-10-01 | 242.00 | 242.00 | 236.00 | 240.00 | 9,961 |
| 2025-09-30 | 230.00 | 236.00 | 226.00 | 237.00 | 24,753 |
| 2025-09-29 | 230.00 | 230.00 | 222.00 | 228.00 | 21,068 |
| 2025-09-26 | 220.00 | 224.00 | 220.00 | 224.00 | 6,431 |
| 2025-09-25 | 218.00 | 218.00 | 218.00 | 222.00 | 1,392 |
| 2025-09-24 | 220.00 | 220.00 | 220.00 | 224.00 | 4,584 |
| 2025-09-23 | 216.00 | 220.00 | 216.00 | 218.00 | 24,094 |
| 2025-09-22 | 218.00 | 218.00 | 216.00 | 216.00 | 50,462 |
| 2025-09-19 | 214.00 | 218.00 | 214.00 | 220.00 | 28,038 |
| 2025-09-18 | 210.00 | 216.00 | 210.00 | 216.00 | 4,322 |
| 2025-09-17 | 210.00 | 210.00 | 210.00 | 210.00 | 8,280 |
| 2025-09-16 | 220.00 | 220.00 | 210.00 | 210.00 | 23,969 |
| 2025-09-15 | 224.00 | 224.00 | 220.00 | 220.00 | 39,314 |
| 2025-09-12 | 220.00 | 224.00 | 212.00 | 219.00 | 31,061 |
| 2025-09-11 | 222.00 | 222.00 | 218.00 | 226.00 | 17,726 |
| 2025-09-10 | 222.00 | 225.00 | 222.00 | 225.00 | 6,779 |
| 2025-09-09 | 226.00 | 226.00 | 222.00 | 222.00 | 16,387 |
| 2025-09-08 | 240.00 | 240.00 | 230.00 | 234.00 | 12,915 |
| 2025-09-05 | 229.00 | 232.00 | 229.00 | 232.00 | 20 |
| 2025-09-04 | 230.00 | 230.00 | 228.00 | 229.00 | 57,114 |
| 2025-09-03 | 212.00 | 224.00 | 212.00 | 224.00 | 31,291 |
| 2025-09-02 | 204.00 | 206.00 | 204.00 | 206.00 | 6,420,466 |
| 2025-09-01 | 204.00 | 204.00 | 202.00 | 204.00 | 38,112 |
| 2025-08-29 | 204.00 | 218.00 | 204.00 | 216.00 | 41,672 |
| 2025-08-28 | 196.00 | 196.00 | 196.00 | 196.00 | 30,088 |
| 2025-08-27 | 195.00 | 195.00 | 195.00 | 195.00 | 9,044 |
| 2025-08-26 | 195.00 | 195.00 | 195.00 | 195.00 | 22,345 |
| 2025-08-25 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-08-22 | 194.00 | 195.00 | 194.00 | 199.00 | 43,480 |
| 2025-08-21 | 187.00 | 187.00 | 187.00 | 187.00 | 1,458 |
| 2025-08-20 | 189.50 | 189.50 | 189.50 | 189.50 | 0 |
| 2025-08-19 | 194.00 | 194.00 | 194.00 | 189.50 | 15,636 |
| 2025-08-18 | 184.00 | 184.00 | 184.00 | 190.00 | 3,037 |
| 2025-08-15 | 186.00 | 186.00 | 186.00 | 186.00 | 15 |
| 2025-08-14 | 185.00 | 185.00 | 185.00 | 189.00 | 1,750 |
| 2025-08-13 | 182.00 | 194.00 | 182.00 | 189.00 | 8,249 |
| 2025-08-12 | 186.50 | 188.00 | 186.50 | 188.00 | 526 |
| 2025-08-11 | 193.00 | 193.00 | 193.00 | 186.50 | 5,095 |
| 2025-08-08 | 180.00 | 180.00 | 179.00 | 182.00 | 11,108 |
| 2025-08-07 | 190.00 | 190.00 | 185.00 | 185.00 | 23,506 |
| 2025-08-06 | 192.00 | 199.00 | 192.00 | 194.00 | 48,216 |
| 2025-08-05 | 208.00 | 208.00 | 199.00 | 199.00 | 3,710 |
| 2025-08-04 | 198.00 | 198.00 | 198.00 | 206.50 | 2,934 |
| 2025-08-01 | 200.00 | 200.00 | 200.00 | 206.00 | 15,875 |
| 2025-07-31 | 200.00 | 214.00 | 200.00 | 207.00 | 3,852,012 |
| 2025-07-30 | 209.00 | 209.00 | 209.00 | 209.00 | 4,300 |
| 2025-07-29 | 209.00 | 209.00 | 209.00 | 209.00 | 584 |
| 2025-07-28 | 215.00 | 215.00 | 209.00 | 209.00 | 565 |
| 2025-07-25 | 208.00 | 212.00 | 208.00 | 215.00 | 62,011 |
| 2025-07-24 | 212.00 | 212.00 | 212.00 | 216.00 | 36,224 |
| 2025-07-23 | 202.00 | 224.00 | 202.00 | 222.00 | 33,615 |
| 2025-07-22 | 212.00 | 212.00 | 212.00 | 211.00 | 15,176 |
| 2025-07-21 | 202.00 | 224.00 | 202.00 | 222.00 | 13,295 |
| 2025-07-18 | 210.00 | 212.00 | 208.00 | 217.00 | 113,546 |
| 2025-07-17 | 208.00 | 210.00 | 202.00 | 207.00 | 36,756 |
| 2025-07-16 | 202.00 | 224.00 | 202.00 | 209.00 | 41,612 |
| 2025-07-15 | 200.00 | 218.00 | 200.00 | 210.00 | 33,665 |
| 2025-07-14 | 199.00 | 199.00 | 199.00 | 209.00 | 3,362 |
| 2025-07-11 | 220.00 | 220.00 | 206.00 | 209.50 | 5,927 |
| 2025-07-10 | 193.00 | 218.00 | 193.00 | 208.50 | 64,216 |
| 2025-07-09 | 191.00 | 194.00 | 191.00 | 195.50 | 13,071 |
| 2025-07-08 | 185.00 | 185.00 | 185.00 | 193.00 | 621 |
| 2025-07-07 | 185.00 | 185.00 | 185.00 | 185.00 | 10,894 |
| 2025-07-04 | 187.00 | 187.00 | 187.00 | 198.00 | 791 |
| 2025-07-03 | 192.00 | 206.00 | 186.00 | 202.00 | 25,754 |
| 2025-07-02 | 192.00 | 198.00 | 185.00 | 194.00 | 87,505 |
| 2025-07-01 | 185.00 | 196.00 | 185.00 | 196.00 | 2,206 |
| 2025-06-30 | 206.00 | 206.00 | 185.00 | 185.00 | 1,110 |
| 2025-06-27 | 186.00 | 206.00 | 186.00 | 204.00 | 96,434 |
| 2025-06-26 | 200.00 | 200.00 | 191.00 | 195.00 | 125,802 |
| 2025-06-25 | 190.00 | 200.00 | 167.00 | 190.00 | 51,066 |
| 2025-06-24 | 145.00 | 192.00 | 145.00 | 190.00 | 231,633 |
| 2025-06-23 | 135.00 | 137.50 | 135.00 | 137.50 | 5,704 |
| 2025-06-20 | 136.00 | 136.00 | 135.00 | 135.00 | 18,616 |
| 2025-06-19 | 134.00 | 136.00 | 134.00 | 136.00 | 21,962 |
| 2025-06-18 | 126.50 | 128.50 | 126.50 | 128.50 | 944 |
| 2025-06-17 | 130.00 | 130.00 | 126.50 | 126.50 | 2,000 |
| 2025-06-16 | 130.00 | 130.00 | 130.00 | 130.00 | 9,410 |
| 2025-06-13 | 126.50 | 126.50 | 124.50 | 124.50 | 6,348 |
| 2025-06-12 | 124.50 | 126.50 | 124.50 | 126.50 | 3,702 |
| 2025-06-11 | 125.50 | 125.50 | 124.50 | 124.50 | 862 |
| 2025-06-10 | 123.00 | 123.00 | 123.00 | 125.50 | 4,752 |
| 2025-06-09 | 114.00 | 119.00 | 114.00 | 125.00 | 59,747 |
| 2025-06-06 | 105.50 | 111.00 | 105.50 | 111.00 | 27,612 |
| 2025-06-05 | 108.50 | 108.50 | 105.50 | 105.50 | 144 |
| 2025-06-04 | 108.50 | 108.50 | 108.50 | 108.50 | 144 |
| 2025-06-03 | 101.00 | 108.50 | 101.00 | 108.50 | 576 |
| 2025-06-02 | 100.00 | 101.00 | 100.00 | 101.00 | 304 |
| 2025-05-30 | 113.00 | 113.00 | 113.00 | 106.50 | 388 |
| 2025-05-29 | 108.00 | 108.00 | 108.00 | 108.00 | 1,583 |
| 2025-05-28 | 110.00 | 110.00 | 108.50 | 108.50 | 0 |
| 2025-05-27 | 110.00 | 110.00 | 110.00 | 110.00 | 7,290 |
| 2025-05-26 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-05-23 | 109.50 | 111.50 | 109.50 | 111.50 | 7,253 |
| 2025-05-22 | 109.50 | 109.50 | 109.50 | 109.50 | 2,703 |
| 2025-05-21 | 109.50 | 109.50 | 109.50 | 109.50 | 2 |
| 2025-05-20 | 110.00 | 110.00 | 109.50 | 109.50 | 0 |
| 2025-05-19 | 110.00 | 110.00 | 110.00 | 110.00 | 6,167 |
| 2025-05-16 | 107.00 | 110.00 | 107.00 | 110.00 | 208 |
| 2025-05-15 | 107.00 | 107.00 | 107.00 | 107.00 | 27,000 |
| 2025-05-14 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-05-13 | 106.50 | 107.00 | 106.50 | 107.00 | 255 |
| 2025-05-12 | 106.50 | 106.50 | 106.50 | 106.50 | 3,954 |
| 2025-05-09 | 106.50 | 106.50 | 106.50 | 106.50 | 68 |
| 2025-05-08 | 106.50 | 106.50 | 106.50 | 106.50 | 65 |
| 2025-05-07 | 106.50 | 106.50 | 106.50 | 106.50 | 2,010 |
| 2025-05-06 | 101.95 | 106.50 | 101.95 | 106.50 | 1,500 |
| 2025-05-05 | 101.95 | 101.95 | 101.95 | 101.95 | 0 |
| 2025-05-02 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-05-01 | 106.50 | 106.50 | 106.50 | 106.50 | 347 |
| 2025-04-30 | 106.50 | 106.50 | 106.50 | 106.50 | 4,961 |
| 2025-04-29 | 105.00 | 105.00 | 105.00 | 106.50 | 3,595 |
| 2025-04-28 | 107.50 | 107.50 | 107.00 | 107.00 | 0 |
| 2025-04-25 | 109.50 | 109.50 | 107.50 | 107.50 | 11,131 |
| 2025-04-24 | 107.00 | 109.50 | 107.00 | 109.50 | 8 |
| 2025-04-23 | 100.00 | 100.00 | 100.00 | 107.00 | 4,707 |
| 2025-04-22 | 101.00 | 101.00 | 101.00 | 107.50 | 365 |
| 2025-04-21 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-04-18 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-04-17 | 107.50 | 107.50 | 107.50 | 107.50 | 6 |
| 2025-04-16 | 109.50 | 109.50 | 107.50 | 107.50 | 10,000 |
| 2025-04-15 | 109.50 | 109.50 | 109.50 | 109.50 | 7,644 |
| 2025-04-14 | 107.00 | 109.50 | 107.00 | 109.50 | 5,000 |
| 2025-04-11 | 106.00 | 106.00 | 100.00 | 107.00 | 6,232 |
| 2025-04-10 | 108.00 | 110.50 | 108.00 | 110.50 | 2,035 |
| 2025-04-09 | 110.00 | 110.00 | 108.00 | 108.00 | 355 |
| 2025-04-08 | 105.00 | 105.00 | 105.00 | 110.00 | 4,314 |
| 2025-04-07 | 110.00 | 110.00 | 105.00 | 105.00 | 212,881 |
| 2025-04-04 | 121.00 | 124.00 | 110.00 | 110.00 | 24,208 |
| 2025-04-03 | 121.00 | 121.00 | 121.00 | 125.00 | 5,737 |
| 2025-04-02 | 123.00 | 125.00 | 123.00 | 125.00 | 529 |
| 2025-04-01 | 123.00 | 123.00 | 123.00 | 123.00 | 13,377 |
| 2025-03-31 | 125.00 | 129.00 | 120.00 | 120.00 | 41,484 |
| 2025-03-28 | 115.00 | 117.00 | 115.00 | 116.00 | 6,146 |
| 2025-03-27 | 120.00 | 120.00 | 118.00 | 118.00 | 3,454 |
| 2025-03-26 | 120.00 | 120.00 | 120.00 | 120.00 | 2,478 |
| 2025-03-25 | 120.00 | 120.00 | 120.00 | 124.50 | 3,518 |
| 2025-03-24 | 120.00 | 124.50 | 120.00 | 124.50 | 1,253 |
| 2025-03-21 | 120.00 | 120.00 | 120.00 | 120.00 | 2,675 |
| 2025-03-20 | 120.00 | 120.00 | 120.00 | 124.50 | 136 |
| 2025-03-19 | 120.00 | 120.00 | 120.00 | 120.00 | 4,678 |
| 2025-03-18 | 120.00 | 120.00 | 120.00 | 120.00 | 7,080 |
| 2025-03-17 | 120.00 | 124.50 | 120.00 | 124.50 | 23,672 |
| 2025-03-14 | 120.00 | 120.00 | 120.00 | 120.00 | 59 |
| 2025-03-13 | 125.00 | 125.00 | 125.00 | 125.00 | 472 |
| 2025-03-12 | 125.00 | 125.00 | 125.00 | 127.00 | 1,234 |
| 2025-03-11 | 129.00 | 130.00 | 125.00 | 130.00 | 10,009 |
| 2025-03-10 | 125.00 | 127.00 | 125.00 | 127.00 | 1 |
| 2025-03-07 | 130.00 | 130.00 | 125.00 | 125.00 | 13,498 |
| 2025-03-06 | 131.00 | 139.00 | 130.00 | 132.00 | 149,430 |
| 2025-03-05 | 136.00 | 136.00 | 135.00 | 135.00 | 16,276 |
| 2025-03-04 | 138.00 | 138.00 | 137.50 | 137.50 | 1,382 |
| 2025-03-03 | 131.00 | 140.00 | 131.00 | 138.00 | 9,336 |
| 2025-02-28 | 130.00 | 137.00 | 130.00 | 137.00 | 11,573 |
| 2025-02-27 | 126.00 | 136.00 | 126.00 | 131.00 | 460 |
| 2025-02-26 | 136.00 | 137.00 | 136.00 | 137.00 | 1,767 |
| 2025-02-25 | 131.00 | 131.00 | 131.00 | 131.00 | 1,816 |
| 2025-02-24 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-02-21 | 136.00 | 136.00 | 136.00 | 131.00 | 5,605 |
| 2025-02-20 | 131.00 | 136.00 | 131.00 | 133.00 | 4,864 |
| 2025-02-19 | 130.00 | 135.00 | 130.00 | 130.50 | 8,025 |
| 2025-02-18 | 130.00 | 135.00 | 130.00 | 134.00 | 12,561 |
| 2025-02-17 | 130.50 | 132.00 | 130.50 | 132.00 | 1,774 |
| 2025-02-14 | 126.00 | 126.00 | 126.00 | 130.50 | 55 |
| 2025-02-13 | 135.00 | 135.00 | 135.00 | 130.50 | 1,210 |
| 2025-02-12 | 130.00 | 132.50 | 130.00 | 132.50 | 8 |
| 2025-02-11 | 126.00 | 130.00 | 126.00 | 130.00 | 25,059 |
| 2025-02-10 | 124.00 | 125.00 | 124.00 | 125.00 | 2,387 |
| 2025-02-07 | 123.00 | 130.00 | 120.00 | 128.00 | 19,786 |
| 2025-02-06 | 119.00 | 120.00 | 116.00 | 117.00 | 55,018 |
| 2025-02-05 | 115.00 | 115.00 | 115.00 | 115.00 | 11,283 |
| 2025-02-04 | 114.00 | 119.00 | 114.00 | 117.00 | 12,643 |
| 2025-02-03 | 120.00 | 120.00 | 114.00 | 114.00 | 63,448 |
| 2025-01-31 | 115.00 | 119.00 | 114.00 | 119.00 | 77,911 |
| 2025-01-30 | 114.50 | 114.50 | 114.50 | 114.50 | 3,338 |
| 2025-01-29 | 111.00 | 119.00 | 111.00 | 114.50 | 18,670 |
| 2025-01-28 | 99.00 | 119.00 | 99.00 | 114.00 | 514,966 |
| 2025-01-27 | 92.00 | 92.00 | 91.75 | 91.75 | 0 |
| 2025-01-24 | 86.50 | 95.00 | 86.50 | 92.00 | 1,453 |
| 2025-01-23 | 86.00 | 86.00 | 86.00 | 90.25 | 2,986 |
| 2025-01-22 | 86.00 | 94.50 | 86.00 | 92.00 | 9,794 |
| 2025-01-21 | 89.00 | 89.00 | 89.00 | 93.25 | 952 |
| 2025-01-20 | 89.50 | 89.50 | 89.00 | 89.00 | 3,468 |
| 2025-01-17 | 90.00 | 90.00 | 90.00 | 93.25 | 5,936 |
| 2025-01-16 | 96.00 | 98.50 | 95.00 | 94.25 | 4,753 |
| 2025-01-15 | 96.00 | 96.00 | 95.50 | 95.50 | 8,920 |
| 2025-01-14 | 97.25 | 97.25 | 97.25 | 97.25 | 818 |
| 2025-01-13 | 97.25 | 97.25 | 97.25 | 97.25 | 8,506 |
| 2025-01-10 | 102.00 | 102.00 | 97.25 | 97.25 | 4,254 |
| 2025-01-09 | 101.00 | 102.00 | 101.00 | 102.00 | 272 |
| 2025-01-08 | 99.50 | 105.00 | 96.00 | 101.00 | 18,587 |
| 2025-01-07 | 104.75 | 104.75 | 104.75 | 104.75 | 1,624 |
| 2025-01-06 | 104.75 | 104.75 | 104.75 | 104.75 | 1,500 |
| 2025-01-03 | 104.50 | 104.75 | 104.50 | 104.75 | 5 |
| 2025-01-02 | 110.00 | 110.00 | 104.50 | 104.50 | 9,059 |
| 2025-01-01 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-12-31 | 101.00 | 110.00 | 101.00 | 110.00 | 6,771 |
| 2024-12-30 | 105.00 | 105.00 | 100.00 | 105.00 | 5,873 |
| 2024-12-27 | 100.25 | 100.25 | 100.25 | 100.25 | 3,696 |
| 2024-12-26 | 100.25 | 100.25 | 100.25 | 100.25 | 0 |
| 2024-12-25 | 100.25 | 100.25 | 100.25 | 100.25 | 0 |
| 2024-12-24 | 95.50 | 105.00 | 95.50 | 100.25 | 37 |
| 2024-12-23 | 100.25 | 100.25 | 100.25 | 100.25 | 533 |
| 2024-12-20 | 95.50 | 95.50 | 95.50 | 100.25 | 905 |
| 2024-12-19 | 100.25 | 100.25 | 100.25 | 100.25 | 0 |
| 2024-12-18 | 100.25 | 100.25 | 100.25 | 100.25 | 5,196 |
| 2024-12-17 | 100.25 | 100.25 | 100.25 | 100.25 | 34 |
| 2024-12-16 | 104.00 | 104.00 | 100.25 | 100.25 | 0 |
| 2024-12-13 | 95.50 | 105.00 | 95.50 | 104.00 | 6,872 |
| 2024-12-12 | 101.00 | 103.00 | 101.00 | 103.00 | 8,616 |
| 2024-12-11 | 101.00 | 101.00 | 101.00 | 101.00 | 12,455 |
| 2024-12-10 | 98.00 | 98.00 | 98.00 | 100.75 | 4,719 |
| 2024-12-09 | 104.00 | 105.00 | 101.00 | 105.00 | 19,596 |
| 2024-12-06 | 98.00 | 100.50 | 98.00 | 100.50 | 22,015 |
| 2024-12-05 | 98.00 | 98.00 | 98.00 | 98.00 | 3,935 |
| 2024-12-04 | 97.25 | 97.25 | 97.25 | 97.25 | 2,176 |
| 2024-12-03 | 95.00 | 99.50 | 95.00 | 97.25 | 11,988 |
| 2024-12-02 | 99.00 | 99.00 | 96.50 | 97.25 | 21,174 |
| 2024-11-29 | 100.00 | 104.00 | 97.00 | 101.00 | 63,506 |
| 2024-11-28 | 100.00 | 104.00 | 100.00 | 104.50 | 21,277 |
| 2024-11-27 | 109.00 | 110.00 | 100.00 | 110.00 | 23,005 |
| 2024-11-26 | 115.00 | 115.00 | 115.00 | 115.00 | 16,930 |
| 2024-11-25 | 127.00 | 127.00 | 117.00 | 116.00 | 54,060 |
| 2024-11-22 | 131.00 | 131.00 | 120.00 | 130.00 | 24,975 |
| 2024-11-21 | 131.00 | 131.00 | 131.00 | 128.50 | 4,792 |
| 2024-11-20 | 132.00 | 132.00 | 132.00 | 132.00 | 62 |
| 2024-11-19 | 126.00 | 128.00 | 126.00 | 128.00 | 283 |
| 2024-11-18 | 130.00 | 130.00 | 126.00 | 126.00 | 3,874 |
| 2024-11-15 | 123.00 | 125.00 | 123.00 | 125.00 | 307 |
| 2024-11-14 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2024-11-13 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2024-11-12 | 122.00 | 126.50 | 122.00 | 126.50 | 4,688 |
| 2024-11-11 | 120.00 | 122.00 | 120.00 | 122.00 | 37,940 |
| 2024-11-08 | 120.00 | 120.00 | 120.00 | 126.50 | 23,731 |
| 2024-11-07 | 120.00 | 120.00 | 120.00 | 125.00 | 13,557 |
| 2024-11-06 | 130.00 | 130.00 | 115.00 | 117.00 | 66,153 |
| 2024-11-05 | 132.00 | 137.00 | 132.00 | 137.00 | 1,515 |
| 2024-11-04 | 139.00 | 139.00 | 135.00 | 132.00 | 5,429 |
| 2024-11-01 | 134.00 | 134.00 | 133.00 | 133.00 | 15,287 |
| 2024-10-31 | 133.00 | 139.00 | 130.00 | 138.00 | 27,087 |
| 2024-10-30 | 137.50 | 137.50 | 136.00 | 136.00 | 12,844 |
| 2024-10-29 | 142.50 | 142.50 | 137.50 | 137.50 | 482 |
| 2024-10-28 | 136.00 | 147.00 | 136.00 | 142.50 | 5,940 |
| 2024-10-25 | 149.00 | 149.00 | 138.00 | 142.50 | 54,072 |
| 2024-10-24 | 148.00 | 148.00 | 148.00 | 148.00 | 2,718 |
| 2024-10-23 | 150.00 | 150.00 | 149.00 | 149.00 | 4,539 |
| 2024-10-22 | 159.00 | 159.00 | 159.00 | 159.00 | 9 |
| 2024-10-21 | 170.00 | 170.00 | 152.00 | 159.00 | 13,050 |
| 2024-10-18 | 155.00 | 160.00 | 155.00 | 160.00 | 2,419 |
| 2024-10-17 | 160.00 | 160.00 | 155.00 | 155.00 | 27,977 |
| 2024-10-16 | 160.00 | 161.00 | 160.00 | 161.00 | 14,485 |
| 2024-10-15 | 166.00 | 172.50 | 166.00 | 172.50 | 187 |
| 2024-10-14 | 166.00 | 166.00 | 166.00 | 166.00 | 1,842 |
| 2024-10-11 | 172.50 | 172.50 | 172.50 | 172.50 | 455 |
| 2024-10-10 | 167.00 | 167.00 | 167.00 | 172.50 | 3,226 |
| 2024-10-09 | 174.50 | 174.50 | 173.50 | 173.50 | 1,520 |
| 2024-10-08 | 173.00 | 174.50 | 173.00 | 174.50 | 19,509 |
| 2024-10-07 | 171.00 | 171.00 | 170.00 | 173.00 | 19,162 |
| 2024-10-04 | 172.00 | 174.50 | 172.00 | 174.50 | 15,844 |
| 2024-10-03 | 181.00 | 181.00 | 171.00 | 172.00 | 16,015 |
| 2024-10-02 | 188.00 | 189.00 | 185.00 | 185.00 | 15,855 |
| 2024-10-01 | 200.00 | 200.00 | 191.00 | 191.00 | 8,737 |
| 2024-09-30 | 192.00 | 200.00 | 192.00 | 200.00 | 62,746 |
| 2024-09-27 | 189.00 | 189.00 | 182.00 | 182.00 | 11,350 |
| 2024-09-26 | 176.00 | 189.00 | 176.00 | 189.00 | 14,299 |
| 2024-09-25 | 162.00 | 182.00 | 155.00 | 182.00 | 88,962 |
| 2024-09-24 | 236.00 | 236.00 | 170.00 | 179.00 | 129,174 |
| 2024-09-23 | 254.00 | 256.00 | 248.00 | 250.00 | 5,720 |
| 2024-09-20 | 250.00 | 250.00 | 248.00 | 248.00 | 8,857 |
| 2024-09-19 | 250.00 | 250.00 | 248.00 | 253.00 | 6,153 |
| 2024-09-18 | 268.00 | 268.00 | 250.00 | 249.00 | 16,468 |
| 2024-09-17 | 258.00 | 266.00 | 256.00 | 261.00 | 14,537 |
| 2024-09-16 | 270.00 | 270.00 | 258.00 | 258.00 | 35,240 |
| 2024-09-13 | 248.00 | 258.00 | 248.00 | 250.00 | 19,011 |
| 2024-09-12 | 250.00 | 250.00 | 240.00 | 245.00 | 22,401 |
| 2024-09-11 | 230.00 | 260.00 | 230.00 | 260.00 | 46,003 |
| 2024-09-10 | 230.00 | 230.00 | 220.00 | 220.00 | 1,260 |
| 2024-09-09 | 220.00 | 220.00 | 220.00 | 225.00 | 7,899 |
| 2024-09-06 | 228.00 | 228.00 | 220.00 | 224.00 | 5,327 |
| 2024-09-05 | 222.00 | 228.00 | 220.00 | 228.00 | 4,036 |
| 2024-09-04 | 220.00 | 222.00 | 220.00 | 221.00 | 8,785 |
| 2024-09-03 | 214.00 | 228.00 | 214.00 | 228.00 | 8,027 |
| 2024-09-02 | 224.00 | 224.00 | 224.00 | 223.00 | 10,336 |
| 2024-08-30 | 224.00 | 230.00 | 224.00 | 224.00 | 30,997 |
| 2024-08-29 | 212.00 | 216.00 | 212.00 | 212.00 | 12,208 |
| 2024-08-28 | 210.00 | 218.00 | 210.00 | 214.00 | 9,145 |
| 2024-08-27 | 210.00 | 214.00 | 210.00 | 214.00 | 13,677 |
| 2024-08-26 | 200.50 | 200.50 | 200.50 | 200.50 | 0 |
| 2024-08-23 | 210.00 | 210.00 | 210.00 | 200.50 | 139 |
| 2024-08-22 | 188.00 | 210.00 | 188.00 | 210.00 | 28,071 |
| 2024-08-21 | 183.50 | 184.00 | 183.50 | 184.00 | 349 |
| 2024-08-20 | 189.00 | 189.00 | 189.00 | 183.50 | 3,469 |
| 2024-08-19 | 185.00 | 185.00 | 181.00 | 181.00 | 13,335 |
| 2024-08-16 | 179.00 | 182.00 | 179.00 | 182.00 | 3,568 |
| 2024-08-15 | 181.00 | 181.00 | 179.00 | 179.00 | 12,850 |
| 2024-08-14 | 185.00 | 185.00 | 180.00 | 181.00 | 14,144 |
| 2024-08-13 | 184.00 | 184.00 | 182.00 | 182.00 | 0 |
| 2024-08-12 | 183.00 | 184.00 | 183.00 | 184.00 | 10,633 |
| 2024-08-09 | 176.00 | 184.00 | 176.00 | 182.50 | 35,059 |
| 2024-08-08 | 175.00 | 175.00 | 174.50 | 174.50 | 2,500 |
| 2024-08-07 | 170.00 | 175.00 | 170.00 | 175.00 | 22,531 |
| 2024-08-06 | 170.00 | 170.00 | 170.00 | 172.00 | 16,516 |
| 2024-08-05 | 176.50 | 176.50 | 174.50 | 174.50 | 15,127 |
| 2024-08-02 | 176.50 | 176.50 | 176.50 | 176.50 | 10,000 |
| 2024-08-01 | 175.00 | 175.00 | 175.00 | 176.50 | 1,997 |
| 2024-07-31 | 170.00 | 170.00 | 170.00 | 174.00 | 6,126 |
| 2024-07-30 | 170.00 | 170.00 | 164.00 | 174.50 | 48,183 |
| 2024-07-29 | 181.00 | 181.00 | 181.00 | 181.00 | 2,157 |
| 2024-07-26 | 181.00 | 181.00 | 173.00 | 181.00 | 9,078 |
| 2024-07-25 | 190.00 | 190.00 | 186.00 | 190.50 | 5,907 |
| 2024-07-24 | 190.00 | 199.00 | 190.00 | 192.50 | 7,202 |
| 2024-07-23 | 204.00 | 204.00 | 194.00 | 199.50 | 26,820 |
| 2024-07-22 | 208.00 | 218.00 | 208.00 | 210.00 | 17,531 |
| 2024-07-19 | 210.00 | 218.00 | 208.00 | 218.00 | 10,368 |
| 2024-07-18 | 210.00 | 210.00 | 210.00 | 215.00 | 8,758 |
| 2024-07-17 | 210.00 | 210.00 | 210.00 | 213.00 | 11,356 |
| 2024-07-16 | 212.00 | 212.00 | 212.00 | 213.00 | 155,979 |
| 2024-07-15 | 207.00 | 208.00 | 207.00 | 208.00 | 8,005 |
| 2024-07-12 | 207.00 | 207.00 | 207.00 | 207.00 | 522 |
| 2024-07-11 | 206.00 | 207.00 | 206.00 | 207.00 | 4,922 |
| 2024-07-10 | 210.00 | 210.00 | 210.00 | 206.00 | 10,093 |
| 2024-07-09 | 210.00 | 210.00 | 210.00 | 210.00 | 5,766 |
| 2024-07-08 | 205.00 | 206.00 | 205.00 | 206.00 | 744 |
| 2024-07-05 | 200.00 | 205.00 | 200.00 | 205.00 | 1,500 |
| 2024-07-04 | 193.50 | 200.00 | 193.50 | 200.00 | 1,458 |
| 2024-07-03 | 206.00 | 206.00 | 190.00 | 193.50 | 16,366 |
| 2024-07-02 | 203.00 | 203.00 | 203.00 | 203.00 | 601 |
| 2024-07-01 | 202.00 | 203.00 | 202.00 | 203.00 | 38,209 |
| 2024-06-28 | 200.00 | 206.00 | 200.00 | 202.00 | 6,237 |
| 2024-06-27 | 195.50 | 196.00 | 195.50 | 196.00 | 1,283 |
| 2024-06-26 | 195.50 | 195.50 | 195.50 | 195.50 | 1 |
| 2024-06-25 | 192.00 | 192.00 | 192.00 | 195.50 | 941 |
| 2024-06-24 | 195.50 | 195.50 | 195.50 | 195.50 | 2,145 |
| 2024-06-21 | 194.00 | 195.00 | 194.00 | 195.50 | 60,380 |
| 2024-06-20 | 191.00 | 193.50 | 191.00 | 193.50 | 5,295 |
| 2024-06-19 | 193.50 | 193.50 | 191.00 | 191.00 | 3 |
| 2024-06-18 | 194.00 | 194.00 | 193.50 | 193.50 | 10,000 |
| 2024-06-17 | 193.00 | 199.00 | 182.00 | 194.00 | 46,352 |
| 2024-06-14 | 193.00 | 193.00 | 191.00 | 191.00 | 18,696 |
| 2024-06-13 | 200.00 | 200.00 | 200.00 | 193.00 | 19,399 |
| 2024-06-12 | 181.00 | 195.00 | 181.00 | 189.00 | 11,857 |
| 2024-06-11 | 176.00 | 176.00 | 176.00 | 176.00 | 525 |
| 2024-06-10 | 179.00 | 179.00 | 176.00 | 176.00 | 1,270 |
| 2024-06-07 | 179.00 | 179.00 | 179.00 | 179.00 | 700 |
| 2024-06-06 | 179.00 | 179.00 | 179.00 | 179.00 | 1,110 |
| 2024-06-05 | 179.00 | 179.00 | 179.00 | 179.00 | 74 |
| 2024-06-04 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2024-06-03 | 179.00 | 179.00 | 179.00 | 179.00 | 224 |
| 2024-05-31 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2024-05-30 | 177.00 | 181.00 | 177.00 | 179.00 | 4,650 |
| 2024-05-29 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2024-05-28 | 177.00 | 177.00 | 177.00 | 177.00 | 4,144 |
| 2024-05-27 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2024-05-24 | 177.00 | 177.00 | 177.00 | 177.00 | 12,685 |
| 2024-05-23 | 179.00 | 181.00 | 179.00 | 177.00 | 5,709 |
| 2024-05-22 | 177.00 | 177.00 | 177.00 | 177.00 | 3,500 |
| 2024-05-21 | 176.50 | 177.00 | 176.50 | 177.00 | 476 |
| 2024-05-20 | 176.50 | 176.50 | 176.50 | 176.50 | 6,000 |
| 2024-05-17 | 171.00 | 171.00 | 171.00 | 176.50 | 110 |
| 2024-05-16 | 171.00 | 171.00 | 170.00 | 176.50 | 13,272 |
| 2024-05-15 | 180.00 | 180.00 | 180.00 | 177.00 | 2,410 |
| 2024-05-14 | 177.00 | 177.00 | 177.00 | 177.00 | 4,965 |
| 2024-05-13 | 180.00 | 180.00 | 180.00 | 177.00 | 14,013 |
| 2024-05-10 | 170.00 | 170.00 | 170.00 | 170.50 | 26,422 |
| 2024-05-09 | 160.50 | 163.00 | 160.50 | 163.00 | 950 |
| 2024-05-08 | 160.50 | 160.50 | 160.50 | 160.50 | 15,244 |
| 2024-05-07 | 163.00 | 163.00 | 160.50 | 160.50 | 1,537 |
| 2024-05-06 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2024-05-03 | 169.00 | 170.00 | 169.00 | 163.00 | 4,655 |
| 2024-05-02 | 162.00 | 162.00 | 162.00 | 162.00 | 3,025 |
| 2024-05-01 | 162.00 | 162.00 | 162.00 | 162.00 | 1,000 |
| 2024-04-30 | 161.00 | 162.00 | 161.00 | 162.00 | 817 |
| 2024-04-29 | 169.00 | 169.00 | 169.00 | 161.00 | 5,404 |
| 2024-04-26 | 160.50 | 160.50 | 160.50 | 160.50 | 10,144 |
| 2024-04-25 | 160.00 | 160.50 | 160.00 | 160.50 | 7,443 |
| 2024-04-24 | 160.50 | 160.50 | 160.00 | 160.00 | 53 |
| 2024-04-23 | 159.00 | 160.50 | 159.00 | 160.50 | 5,440 |
| 2024-04-22 | 159.00 | 159.00 | 159.00 | 159.00 | 1,339 |
| 2024-04-19 | 159.00 | 159.00 | 159.00 | 159.00 | 7,500 |
| 2024-04-18 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2024-04-17 | 159.00 | 159.00 | 159.00 | 159.00 | 3,120 |
| 2024-04-16 | 166.00 | 166.00 | 166.00 | 159.00 | 1,638 |
| 2024-04-15 | 158.50 | 159.00 | 158.50 | 159.00 | 11,866 |
| 2024-04-12 | 167.00 | 167.00 | 167.00 | 158.50 | 1,041 |
| 2024-04-11 | 166.00 | 166.00 | 166.00 | 157.00 | 12,096 |
| 2024-04-10 | 155.00 | 155.00 | 155.00 | 155.00 | 12,143 |
| 2024-04-09 | 161.00 | 161.00 | 161.00 | 158.00 | 5,646 |
| 2024-04-08 | 160.00 | 160.00 | 155.00 | 155.00 | 165,957 |
| 2024-04-05 | 172.00 | 172.00 | 172.00 | 172.00 | 3,578 |
| 2024-04-04 | 172.00 | 172.00 | 172.00 | 172.00 | 8,694 |
| 2024-04-03 | 174.50 | 174.50 | 172.00 | 172.00 | 1,297 |
| 2024-04-02 | 174.50 | 174.50 | 174.50 | 174.50 | 70 |
| 2024-04-01 | 174.50 | 174.50 | 174.50 | 174.50 | 0 |
| 2024-03-29 | 174.50 | 174.50 | 174.50 | 174.50 | 0 |
| 2024-03-28 | 174.50 | 174.50 | 174.50 | 174.50 | 15,560 |
| 2024-03-27 | 171.00 | 174.50 | 171.00 | 174.50 | 4,980 |
| 2024-03-26 | 166.00 | 166.00 | 166.00 | 171.00 | 9,767 |
| 2024-03-25 | 180.00 | 180.00 | 180.00 | 175.50 | 30,170 |
| 2024-03-22 | 187.00 | 187.00 | 187.00 | 187.00 | 53,241 |
| 2024-03-21 | 185.00 | 186.00 | 185.00 | 186.00 | 6,000 |
| 2024-03-20 | 173.50 | 173.50 | 173.50 | 173.50 | 1,498 |
| 2024-03-19 | 180.00 | 180.00 | 162.00 | 173.50 | 10,952 |
| 2024-03-18 | 170.50 | 170.50 | 170.50 | 170.50 | 5,625 |
| 2024-03-15 | 170.00 | 170.50 | 170.00 | 170.50 | 3,600 |
| 2024-03-14 | 175.00 | 175.00 | 175.00 | 170.00 | 6,804 |
| 2024-03-13 | 160.00 | 170.00 | 160.00 | 165.50 | 30,761 |
| 2024-03-12 | 150.50 | 152.50 | 150.50 | 152.50 | 211 |
| 2024-03-11 | 140.00 | 154.00 | 140.00 | 150.50 | 2,725,862 |
| 2024-03-08 | 149.50 | 149.50 | 149.50 | 149.50 | 14,896 |
| 2024-03-07 | 149.50 | 149.50 | 149.50 | 149.50 | 1,306 |
| 2024-03-06 | 146.00 | 149.50 | 146.00 | 149.50 | 70 |
| 2024-03-05 | 148.00 | 148.00 | 146.00 | 146.00 | 6,090 |
| 2024-03-04 | 145.00 | 148.00 | 145.00 | 148.00 | 36,830 |
| 2024-03-01 | 146.00 | 146.00 | 145.00 | 145.00 | 6,288 |
| 2024-02-29 | 150.00 | 150.00 | 148.50 | 148.50 | 0 |
| 2024-02-28 | 147.00 | 150.00 | 147.00 | 150.00 | 4,465 |
| 2024-02-27 | 147.00 | 147.00 | 147.00 | 147.00 | 8,432 |
| 2024-02-26 | 153.00 | 153.00 | 147.00 | 147.00 | 56,978 |
| 2024-02-23 | 151.00 | 153.00 | 151.00 | 153.00 | 6,741 |
| 2024-02-22 | 150.50 | 151.00 | 150.50 | 151.00 | 444 |
| 2024-02-21 | 151.00 | 151.00 | 150.50 | 150.50 | 0 |
| 2024-02-20 | 155.00 | 155.00 | 151.00 | 151.00 | 1,641 |
| 2024-02-19 | 155.00 | 155.00 | 155.00 | 155.00 | 9,310 |
| 2024-02-16 | 153.00 | 154.00 | 153.00 | 154.00 | 38,504 |
| 2024-02-15 | 153.50 | 153.50 | 153.00 | 153.00 | 100 |
| 2024-02-14 | 150.00 | 158.00 | 150.00 | 153.50 | 20,609 |
| 2024-02-13 | 155.50 | 155.50 | 155.50 | 155.50 | 10 |
| 2024-02-12 | 160.00 | 160.00 | 160.00 | 155.50 | 9,396 |
| 2024-02-09 | 155.00 | 155.00 | 152.00 | 155.50 | 7,497 |
| 2024-02-08 | 159.00 | 159.00 | 159.00 | 157.00 | 39 |
| 2024-02-07 | 174.00 | 174.00 | 174.00 | 164.50 | 339 |
| 2024-02-06 | 174.00 | 174.00 | 174.00 | 164.50 | 2,568 |
| 2024-02-05 | 165.00 | 165.00 | 164.50 | 164.50 | 550 |
| 2024-02-02 | 156.00 | 171.00 | 156.00 | 165.00 | 4,001 |
| 2024-02-01 | 175.00 | 175.00 | 175.00 | 166.50 | 41,236 |
| 2024-01-31 | 161.50 | 165.50 | 161.50 | 165.50 | 105 |
| 2024-01-30 | 170.00 | 170.00 | 170.00 | 161.50 | 2,121 |
| 2024-01-29 | 169.00 | 170.00 | 169.00 | 161.50 | 4,453 |
| 2024-01-26 | 169.00 | 170.00 | 169.00 | 170.00 | 1,458 |
| 2024-01-25 | 165.00 | 165.00 | 165.00 | 159.50 | 970 |
| 2024-01-24 | 150.00 | 150.00 | 150.00 | 150.00 | 1,030 |
| 2024-01-23 | 159.00 | 159.50 | 159.00 | 159.50 | 1,577 |
| 2024-01-22 | 155.00 | 155.00 | 155.00 | 159.00 | 6,195 |
| 2024-01-19 | 150.00 | 150.00 | 150.00 | 157.50 | 150 |
| 2024-01-18 | 158.00 | 158.00 | 150.00 | 150.00 | 7,029 |
| 2024-01-17 | 158.00 | 158.00 | 158.00 | 155.00 | 3,365 |
| 2024-01-16 | 158.00 | 158.00 | 157.00 | 157.00 | 5,711 |
| 2024-01-15 | 158.00 | 158.00 | 158.00 | 158.00 | 475 |
| 2024-01-12 | 158.00 | 158.00 | 158.00 | 158.00 | 1,598 |
| 2024-01-11 | 158.00 | 158.00 | 158.00 | 158.00 | 981 |
| 2024-01-10 | 158.00 | 158.00 | 150.00 | 158.00 | 4,213 |
| 2024-01-09 | 158.00 | 158.00 | 157.00 | 158.00 | 1,530 |
| 2024-01-08 | 158.00 | 158.00 | 157.00 | 158.00 | 2,791 |
| 2024-01-05 | 158.00 | 158.00 | 157.00 | 158.00 | 7,104 |
| 2024-01-04 | 158.00 | 158.00 | 156.00 | 156.00 | 1,968 |
| 2024-01-03 | 150.00 | 158.00 | 150.00 | 158.00 | 36,381 |
| 2024-01-02 | 147.00 | 147.00 | 144.50 | 144.50 | 6,305 |
| 2024-01-01 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2023-12-29 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2023-12-28 | 145.00 | 147.00 | 145.00 | 147.00 | 142 |
| 2023-12-27 | 145.00 | 145.00 | 145.00 | 145.00 | 855 |
| 2023-12-26 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2023-12-25 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2023-12-22 | 145.00 | 145.00 | 145.00 | 144.50 | 4,698 |
| 2023-12-21 | 152.00 | 152.00 | 152.00 | 152.00 | 1,344 |
| 2023-12-20 | 147.50 | 152.00 | 147.50 | 152.00 | 144 |
| 2023-12-19 | 151.50 | 151.50 | 147.50 | 147.50 | 2,950 |
| 2023-12-18 | 144.00 | 151.50 | 144.00 | 151.50 | 92 |
| 2023-12-15 | 145.00 | 145.00 | 144.00 | 144.00 | 4,923 |
| 2023-12-14 | 147.00 | 147.00 | 147.00 | 147.00 | 2,288 |
| 2023-12-13 | 147.00 | 147.00 | 147.00 | 147.00 | 1,600 |
| 2023-12-12 | 149.00 | 149.00 | 149.00 | 147.00 | 5,151 |
| 2023-12-11 | 154.00 | 154.50 | 154.00 | 154.50 | 5,000 |
| 2023-12-08 | 148.50 | 154.00 | 148.50 | 154.00 | 644 |
| 2023-12-07 | 150.00 | 150.00 | 150.00 | 148.50 | 4,491 |
| 2023-12-06 | 157.00 | 157.00 | 152.00 | 152.00 | 0 |
| 2023-12-05 | 157.00 | 157.00 | 157.00 | 157.00 | 1,530 |
| 2023-12-04 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2023-12-01 | 164.00 | 164.00 | 157.00 | 157.00 | 1,656 |
| 2023-11-30 | 165.00 | 165.00 | 152.00 | 164.00 | 16,423 |
| 2023-11-29 | 152.00 | 155.00 | 152.00 | 155.00 | 1,800 |
| 2023-11-28 | 154.00 | 154.00 | 152.00 | 152.00 | 3,350 |
| 2023-11-27 | 154.00 | 154.00 | 154.00 | 154.00 | 29,899 |
| 2023-11-24 | 152.00 | 154.00 | 152.00 | 154.00 | 0 |
| 2023-11-23 | 152.00 | 152.00 | 152.00 | 152.00 | 1,000 |
| 2023-11-22 | 150.00 | 150.00 | 150.00 | 152.00 | 3,800 |
| 2023-11-21 | 150.00 | 153.50 | 150.00 | 153.50 | 8,552 |
| 2023-11-20 | 150.00 | 150.00 | 150.00 | 150.00 | 14,826 |
| 2023-11-17 | 160.00 | 164.00 | 145.00 | 149.50 | 104,141 |
| 2023-11-16 | 165.00 | 165.00 | 165.00 | 169.50 | 8,100 |
| 2023-11-15 | 175.00 | 175.00 | 175.00 | 175.00 | 446 |
| 2023-11-14 | 175.00 | 175.00 | 175.00 | 175.00 | 10,128 |
| 2023-11-13 | 170.00 | 170.00 | 167.00 | 167.00 | 1,500 |
| 2023-11-10 | 170.00 | 170.00 | 170.00 | 170.00 | 3,006 |
| 2023-11-09 | 165.00 | 165.00 | 165.00 | 164.50 | 1,261 |
| 2023-11-08 | 175.00 | 175.00 | 175.00 | 175.00 | 5 |
| 2023-11-07 | 167.00 | 167.00 | 164.50 | 164.50 | 1,984 |
| 2023-11-06 | 172.00 | 172.00 | 167.00 | 167.00 | 0 |
| 2023-11-03 | 172.00 | 172.00 | 172.00 | 172.00 | 2,763 |
| 2023-11-02 | 167.00 | 167.00 | 166.00 | 166.00 | 0 |
| 2023-11-01 | 160.50 | 167.00 | 160.50 | 167.00 | 4,854 |
| 2023-10-31 | 161.00 | 161.00 | 160.50 | 160.50 | 24,369 |
| 2023-10-30 | 164.00 | 165.00 | 164.00 | 161.00 | 7,120 |
| 2023-10-27 | 158.00 | 158.00 | 158.00 | 161.00 | 110 |
| 2023-10-26 | 160.00 | 160.00 | 160.00 | 160.00 | 15,010 |
| 2023-10-25 | 166.00 | 166.00 | 166.00 | 166.00 | 4 |
| 2023-10-24 | 167.00 | 167.00 | 166.00 | 166.00 | 0 |
| 2023-10-23 | 166.00 | 167.00 | 166.00 | 167.00 | 5 |
| 2023-10-20 | 166.00 | 166.00 | 166.00 | 166.00 | 400 |
| 2023-10-19 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-10-18 | 166.00 | 166.00 | 166.00 | 166.00 | 29,400 |
| 2023-10-17 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-10-16 | 166.00 | 166.00 | 166.00 | 166.00 | 5,460 |
| 2023-10-13 | 166.00 | 166.00 | 166.00 | 166.00 | 1,652 |
| 2023-10-12 | 167.00 | 167.00 | 166.00 | 166.00 | 2,994 |
| 2023-10-11 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2023-10-10 | 167.00 | 167.00 | 167.00 | 167.00 | 134 |
| 2023-10-09 | 173.00 | 173.00 | 173.00 | 167.00 | 75 |
| 2023-10-06 | 163.00 | 163.00 | 163.00 | 163.00 | 6,160 |
| 2023-10-05 | 167.00 | 167.00 | 166.50 | 166.50 | 0 |
| 2023-10-04 | 167.00 | 167.00 | 167.00 | 167.00 | 6,757 |
| 2023-10-03 | 166.00 | 167.00 | 166.00 | 167.00 | 2,379 |
| 2023-10-02 | 166.50 | 166.50 | 166.00 | 166.00 | 506 |
| 2023-09-29 | 163.00 | 166.50 | 163.00 | 166.50 | 10,000 |
| 2023-09-28 | 164.00 | 164.00 | 163.00 | 163.00 | 25,136 |
| 2023-09-27 | 180.00 | 180.00 | 157.00 | 160.00 | 125,183 |
| 2023-09-26 | 172.00 | 175.50 | 172.00 | 175.50 | 0 |
| 2023-09-25 | 172.00 | 172.00 | 171.00 | 172.00 | 33,306 |
| 2023-09-22 | 172.00 | 172.00 | 171.00 | 171.00 | 14,256 |
| 2023-09-21 | 174.00 | 174.00 | 174.00 | 182.50 | 355 |
| 2023-09-20 | 177.00 | 184.00 | 177.00 | 184.00 | 2,500 |
| 2023-09-19 | 182.00 | 182.00 | 177.00 | 177.00 | 22,172 |
| 2023-09-18 | 226.00 | 228.00 | 182.00 | 190.00 | 155,968 |
| 2023-09-15 | 230.00 | 230.00 | 230.00 | 234.00 | 7,329 |
| 2023-09-14 | 220.00 | 234.00 | 220.00 | 237.00 | 21,967 |
| 2023-09-13 | 232.00 | 232.00 | 225.00 | 225.00 | 144 |
| 2023-09-12 | 228.00 | 238.00 | 226.00 | 232.00 | 6,424 |
| 2023-09-11 | 226.00 | 226.00 | 220.00 | 229.00 | 4,684 |
| 2023-09-08 | 228.00 | 228.00 | 226.00 | 226.00 | 579 |
| 2023-09-07 | 220.00 | 220.00 | 220.00 | 228.00 | 2,448 |
| 2023-09-06 | 215.00 | 218.00 | 215.00 | 218.00 | 0 |
| 2023-09-05 | 216.00 | 216.00 | 216.00 | 215.00 | 15,164 |
| 2023-09-04 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-09-01 | 220.00 | 220.00 | 220.00 | 215.00 | 40 |
| 2023-08-31 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-08-30 | 214.00 | 215.00 | 214.00 | 215.00 | 141 |
| 2023-08-29 | 211.00 | 214.00 | 211.00 | 214.00 | 409 |
| 2023-08-28 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2023-08-25 | 211.00 | 211.00 | 211.00 | 211.00 | 144 |
| 2023-08-24 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2023-08-23 | 211.00 | 211.00 | 211.00 | 211.00 | 155 |
| 2023-08-22 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2023-08-21 | 211.00 | 211.00 | 211.00 | 211.00 | 448 |
| 2023-08-18 | 212.00 | 214.00 | 212.00 | 211.00 | 24,400 |
| 2023-08-17 | 206.00 | 206.00 | 206.00 | 206.00 | 3,230 |
| 2023-08-16 | 206.00 | 206.00 | 206.00 | 206.00 | 792 |
| 2023-08-15 | 206.00 | 206.00 | 206.00 | 206.00 | 300 |
| 2023-08-14 | 211.00 | 211.00 | 206.00 | 206.00 | 14,217 |
| 2023-08-11 | 206.00 | 211.00 | 206.00 | 211.00 | 30,600 |
| 2023-08-10 | 212.00 | 212.00 | 206.00 | 206.00 | 7,436 |
| 2023-08-09 | 211.00 | 212.00 | 211.00 | 212.00 | 1 |
| 2023-08-08 | 211.00 | 211.00 | 211.00 | 211.00 | 20 |
| 2023-08-07 | 208.00 | 211.00 | 208.00 | 211.00 | 1,571 |
| 2023-08-04 | 211.00 | 211.00 | 208.00 | 208.00 | 1,587 |
| 2023-08-03 | 211.00 | 211.00 | 211.00 | 211.00 | 408 |
| 2023-08-02 | 212.00 | 212.00 | 211.00 | 211.00 | 144 |
| 2023-08-01 | 211.00 | 212.00 | 211.00 | 212.00 | 168 |
| 2023-07-31 | 211.00 | 211.00 | 211.00 | 211.00 | 980 |
| 2023-07-28 | 218.00 | 218.00 | 218.00 | 211.00 | 1,994 |
| 2023-07-27 | 211.00 | 211.00 | 211.00 | 211.00 | 911 |
| 2023-07-26 | 210.00 | 211.00 | 210.00 | 211.00 | 925 |
| 2023-07-25 | 214.00 | 214.00 | 214.00 | 210.00 | 14,984 |
| 2023-07-24 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-21 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-20 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-19 | 221.00 | 221.00 | 221.00 | 221.00 | 877 |
| 2023-07-18 | 221.00 | 221.00 | 221.00 | 221.00 | 1,271 |
| 2023-07-17 | 221.00 | 221.00 | 221.00 | 221.00 | 1,887 |
| 2023-07-14 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-13 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-12 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-11 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-10 | 221.00 | 221.00 | 221.00 | 221.00 | 144 |
| 2023-07-07 | 221.00 | 221.00 | 221.00 | 221.00 | 5,975 |
| 2023-07-06 | 214.00 | 228.00 | 214.00 | 221.00 | 2,001 |
| 2023-07-05 | 221.00 | 221.00 | 221.00 | 221.00 | 1,232 |
| 2023-07-04 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-03 | 221.00 | 221.00 | 221.00 | 221.00 | 75 |
| 2023-06-30 | 219.00 | 221.00 | 219.00 | 221.00 | 1 |
| 2023-06-29 | 220.00 | 220.00 | 200.00 | 219.00 | 28,643 |
| 2023-06-28 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-06-27 | 224.00 | 224.00 | 224.00 | 224.00 | 12,833 |
| 2023-06-26 | 229.00 | 229.00 | 224.00 | 224.00 | 382 |
| 2023-06-23 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2023-06-22 | 229.00 | 229.00 | 229.00 | 229.00 | 850 |
| 2023-06-21 | 222.00 | 222.00 | 220.00 | 229.00 | 3,363 |
| 2023-06-20 | 231.00 | 231.00 | 231.00 | 231.00 | 360 |
| 2023-06-19 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2023-06-16 | 230.00 | 231.00 | 230.00 | 231.00 | 1,644 |
| 2023-06-15 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-06-14 | 230.00 | 230.00 | 230.00 | 230.00 | 284 |
| 2023-06-13 | 231.00 | 231.00 | 230.00 | 230.00 | 156 |
| 2023-06-12 | 230.00 | 231.00 | 230.00 | 231.00 | 7,900 |
| 2023-06-09 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-06-08 | 236.00 | 236.00 | 230.00 | 230.00 | 600 |
| 2023-06-07 | 230.00 | 236.00 | 230.00 | 236.00 | 39,949 |
| 2023-06-06 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-06-05 | 230.00 | 230.00 | 230.00 | 230.00 | 3 |
| 2023-06-02 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-06-01 | 220.00 | 220.00 | 220.00 | 230.00 | 15,112 |
| 2023-05-31 | 230.00 | 230.00 | 230.00 | 230.00 | 50 |
| 2023-05-30 | 230.00 | 230.00 | 230.00 | 230.00 | 7,705 |
| 2023-05-29 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-05-26 | 230.00 | 230.00 | 230.00 | 230.00 | 8 |
| 2023-05-25 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-05-24 | 230.00 | 230.00 | 230.00 | 230.00 | 261 |
| 2023-05-23 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-05-22 | 232.00 | 232.00 | 230.00 | 230.00 | 8,409 |
| 2023-05-19 | 223.00 | 229.00 | 223.00 | 229.00 | 1 |
| 2023-05-18 | 223.00 | 223.00 | 223.00 | 223.00 | 2,000 |
| 2023-05-17 | 221.00 | 223.00 | 221.00 | 223.00 | 3,044 |
| 2023-05-16 | 212.00 | 212.00 | 212.00 | 221.00 | 6,889 |
| 2023-05-15 | 228.00 | 228.00 | 228.00 | 228.00 | 2,803 |
| 2023-05-12 | 228.00 | 228.00 | 228.00 | 228.00 | 9,943 |
| 2023-05-11 | 224.00 | 224.00 | 224.00 | 221.00 | 18,459 |
| 2023-05-10 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-05-09 | 216.00 | 216.00 | 216.00 | 217.00 | 41,582 |
| 2023-05-08 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-05-05 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-05-04 | 220.00 | 220.00 | 220.00 | 220.00 | 7,001 |
| 2023-05-03 | 214.00 | 224.00 | 214.00 | 219.00 | 18,560 |
| 2023-05-02 | 214.00 | 214.00 | 214.00 | 214.00 | 398 |
| 2023-05-01 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2023-04-28 | 216.00 | 216.00 | 216.00 | 216.00 | 7,313 |
| 2023-04-27 | 214.00 | 215.00 | 214.00 | 215.00 | 114,248 |
| 2023-04-26 | 212.00 | 214.00 | 212.00 | 214.00 | 76,059 |
| 2023-04-25 | 210.00 | 212.00 | 210.00 | 212.00 | 12,956 |
| 2023-04-24 | 214.00 | 217.00 | 214.00 | 217.00 | 14,498 |
| 2023-04-21 | 213.00 | 213.00 | 213.00 | 214.00 | 1,592 |
| 2023-04-20 | 208.00 | 208.00 | 208.00 | 213.00 | 13,676 |
| 2023-04-19 | 213.00 | 213.00 | 213.00 | 213.00 | 18 |
| 2023-04-18 | 212.00 | 213.00 | 212.00 | 213.00 | 1,394 |
| 2023-04-17 | 211.00 | 212.00 | 211.00 | 212.00 | 26,037 |
| 2023-04-14 | 206.00 | 210.00 | 206.00 | 211.00 | 259,707 |
| 2023-04-13 | 210.00 | 210.00 | 210.00 | 203.00 | 4,845 |
| 2023-04-12 | 210.00 | 210.00 | 210.00 | 206.00 | 1,815 |
| 2023-04-11 | 210.00 | 210.00 | 202.00 | 202.00 | 7,066 |
| 2023-04-10 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2023-04-07 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2023-04-06 | 202.00 | 202.00 | 202.00 | 211.00 | 7,651 |
| 2023-04-05 | 220.00 | 220.00 | 220.00 | 220.00 | 2,174 |
| 2023-04-04 | 210.00 | 210.00 | 210.00 | 210.00 | 96 |
| 2023-04-03 | 210.00 | 210.00 | 210.00 | 210.00 | 20,198 |
| 2023-03-31 | 200.00 | 200.00 | 200.00 | 200.00 | 2,591 |
| 2023-03-30 | 197.00 | 197.00 | 197.00 | 198.25 | 25,131 |
| 2023-03-29 | 199.50 | 199.50 | 199.50 | 197.25 | 2,352 |
| 2023-03-28 | 194.50 | 196.00 | 192.00 | 193.25 | 6,765 |
| 2023-03-27 | 200.00 | 200.00 | 194.50 | 192.25 | 9,782 |
| 2023-03-24 | 198.25 | 198.25 | 198.25 | 196.25 | 20,870 |
| 2023-03-23 | 197.50 | 197.50 | 197.50 | 198.25 | 1,033 |
| 2023-03-22 | 200.00 | 200.00 | 200.00 | 197.50 | 850 |
| 2023-03-21 | 191.00 | 200.00 | 191.00 | 200.00 | 55,928 |
| 2023-03-20 | 209.00 | 209.00 | 195.00 | 193.25 | 19,318 |
| 2023-03-17 | 199.00 | 200.00 | 199.00 | 200.00 | 9,494 |
| 2023-03-16 | 202.00 | 202.00 | 200.00 | 200.00 | 5,439 |
| 2023-03-15 | 216.00 | 220.00 | 202.00 | 202.00 | 34,826 |
| 2023-03-14 | 216.00 | 216.00 | 216.00 | 201.00 | 252 |
| 2023-03-13 | 200.00 | 200.00 | 200.00 | 216.00 | 14,498 |
| 2023-03-10 | 202.50 | 205.00 | 202.50 | 205.00 | 1,529 |
| 2023-03-09 | 200.00 | 205.00 | 200.00 | 202.50 | 1,398 |
| 2023-03-08 | 210.00 | 210.00 | 204.00 | 205.00 | 19,256 |
| 2023-03-07 | 220.00 | 220.00 | 220.00 | 220.00 | 5,796 |
| 2023-03-06 | 210.00 | 220.00 | 208.00 | 214.00 | 8,258 |
| 2023-03-03 | 210.00 | 220.00 | 210.00 | 215.00 | 6,317 |
| 2023-03-02 | 208.00 | 208.00 | 208.00 | 208.00 | 6,375 |
| 2023-03-01 | 216.00 | 216.00 | 216.00 | 208.00 | 9,191 |
| 2023-02-28 | 220.00 | 220.00 | 220.00 | 226.00 | 600 |
| 2023-02-27 | 230.00 | 230.00 | 230.00 | 220.00 | 1,459 |
| 2023-02-24 | 235.00 | 235.00 | 235.00 | 235.00 | 612 |
| 2023-02-23 | 215.00 | 220.00 | 210.00 | 225.00 | 37,646 |
| 2023-02-22 | 234.00 | 234.00 | 220.00 | 220.00 | 16,837 |
| 2023-02-21 | 230.00 | 230.00 | 230.00 | 227.50 | 11,374 |
| 2023-02-20 | 237.50 | 237.50 | 237.50 | 237.50 | 0 |
| 2023-02-17 | 237.50 | 237.50 | 237.50 | 237.50 | 968 |
| 2023-02-16 | 240.00 | 245.00 | 235.00 | 237.50 | 40,194 |
| 2023-02-15 | 245.00 | 255.00 | 245.00 | 255.00 | 498 |
| 2023-02-14 | 245.00 | 245.00 | 245.00 | 245.00 | 4,476 |
| 2023-02-13 | 245.00 | 245.00 | 245.00 | 245.00 | 8,345 |
| 2023-02-10 | 257.50 | 257.50 | 255.00 | 255.00 | 6,000 |
| 2023-02-09 | 260.00 | 260.00 | 257.50 | 257.50 | 2,611 |
| 2023-02-08 | 265.00 | 265.00 | 265.00 | 260.00 | 3,148 |
| 2023-02-07 | 265.00 | 265.00 | 260.00 | 260.00 | 4,055 |
| 2023-02-06 | 257.50 | 260.00 | 257.50 | 260.00 | 0 |
| 2023-02-03 | 245.00 | 257.50 | 245.00 | 257.50 | 3,647 |
| 2023-02-02 | 246.00 | 246.00 | 245.00 | 245.00 | 9,579 |
| 2023-02-01 | 250.00 | 255.00 | 245.00 | 245.00 | 11,377 |
| 2023-01-31 | 259.00 | 259.00 | 250.00 | 250.00 | 32,030 |
| 2023-01-30 | 260.00 | 260.00 | 260.00 | 260.00 | 874 |
| 2023-01-27 | 260.00 | 260.00 | 256.00 | 256.00 | 731 |
| 2023-01-26 | 260.00 | 260.00 | 260.00 | 260.00 | 77 |
| 2023-01-25 | 255.00 | 255.00 | 255.00 | 255.00 | 19,359 |
| 2023-01-24 | 255.00 | 264.00 | 253.00 | 259.00 | 10,189 |
| 2023-01-23 | 260.00 | 260.00 | 250.00 | 255.00 | 13,427 |
| 2023-01-20 | 262.00 | 262.00 | 262.00 | 266.00 | 7,018 |
| 2023-01-19 | 266.00 | 266.00 | 264.50 | 264.50 | 1,628 |
| 2023-01-18 | 260.00 | 266.00 | 260.00 | 266.00 | 5,554 |
| 2023-01-17 | 265.00 | 270.00 | 260.00 | 260.00 | 4,115 |
| 2023-01-16 | 275.00 | 280.00 | 268.00 | 268.00 | 24,552 |
| 2023-01-13 | 234.00 | 270.00 | 234.00 | 270.00 | 135,409 |
| 2023-01-12 | 325.00 | 325.00 | 320.00 | 320.00 | 0 |
| 2023-01-11 | 325.00 | 325.00 | 325.00 | 325.00 | 744 |
| 2023-01-10 | 325.00 | 325.00 | 325.00 | 325.00 | 2,992 |
| 2023-01-09 | 320.00 | 340.00 | 320.00 | 325.00 | 2,360 |
| 2023-01-06 | 320.00 | 320.00 | 310.00 | 310.00 | 157 |
| 2023-01-05 | 300.00 | 320.00 | 300.00 | 320.00 | 1,327 |
| 2023-01-04 | 300.00 | 300.00 | 300.00 | 300.00 | 1,014 |
| 2023-01-03 | 310.00 | 310.00 | 310.00 | 310.00 | 13,000 |
| 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 | 320.00 | 320.00 | 320.00 | 310.00 | 393 |
| 2022-12-27 | 307.50 | 307.50 | 307.50 | 307.50 | 0 |
| 2022-12-26 | 307.50 | 307.50 | 307.50 | 307.50 | 0 |
| 2022-12-23 | 310.00 | 310.00 | 310.00 | 307.50 | 6,253 |
| 2022-12-22 | 320.00 | 320.00 | 320.00 | 310.00 | 1,210 |
| 2022-12-21 | 308.50 | 308.50 | 308.50 | 308.50 | 791 |
| 2022-12-20 | 308.50 | 308.50 | 308.50 | 308.50 | 1,185 |
| 2022-12-19 | 310.00 | 310.00 | 308.50 | 308.50 | 2,500 |
| 2022-12-16 | 311.00 | 311.00 | 310.00 | 310.00 | 565 |
| 2022-12-15 | 322.00 | 322.00 | 322.00 | 311.00 | 2,627 |
| 2022-12-14 | 315.00 | 315.00 | 311.00 | 311.00 | 1,020 |
| 2022-12-13 | 305.00 | 315.00 | 305.00 | 315.00 | 26,000 |
| 2022-12-12 | 315.00 | 315.00 | 305.00 | 305.00 | 8,217 |
| 2022-12-09 | 320.00 | 320.00 | 315.00 | 315.00 | 559 |
| 2022-12-08 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-12-07 | 310.00 | 310.00 | 310.00 | 320.00 | 183 |
| 2022-12-06 | 310.00 | 330.00 | 310.00 | 320.00 | 6,309 |
| 2022-12-05 | 295.00 | 305.00 | 295.00 | 305.00 | 536 |
| 2022-12-02 | 310.00 | 310.00 | 295.00 | 295.00 | 477 |
| 2022-12-01 | 310.00 | 310.00 | 310.00 | 310.00 | 16 |
| 2022-11-30 | 292.00 | 292.00 | 292.00 | 292.00 | 3,008 |
| 2022-11-29 | 295.00 | 295.00 | 295.00 | 295.00 | 2,353 |
| 2022-11-28 | 295.00 | 295.00 | 295.00 | 295.00 | 1,687 |
| 2022-11-25 | 300.00 | 300.00 | 295.00 | 295.00 | 400 |
| 2022-11-24 | 295.00 | 300.00 | 295.00 | 300.00 | 680 |
| 2022-11-23 | 305.00 | 305.00 | 295.00 | 295.00 | 27,623 |
| 2022-11-22 | 300.50 | 305.00 | 300.50 | 305.00 | 552 |
| 2022-11-21 | 319.00 | 319.00 | 319.00 | 300.50 | 285 |
| 2022-11-18 | 304.50 | 304.50 | 304.50 | 309.50 | 191 |
| 2022-11-17 | 305.00 | 305.00 | 304.50 | 304.50 | 5,100 |
| 2022-11-16 | 290.00 | 291.00 | 290.00 | 305.00 | 1,204 |
| 2022-11-15 | 307.50 | 307.50 | 307.50 | 307.50 | 3,387 |
| 2022-11-14 | 306.50 | 307.50 | 306.50 | 307.50 | 16,016 |
| 2022-11-11 | 318.00 | 318.00 | 300.00 | 306.50 | 70,539 |
| 2022-11-10 | 320.00 | 320.00 | 320.00 | 310.00 | 57,807 |
| 2022-11-09 | 305.00 | 310.00 | 305.00 | 310.00 | 1,171 |
| 2022-11-08 | 316.00 | 316.00 | 316.00 | 305.00 | 2,446 |
| 2022-11-07 | 312.00 | 312.00 | 310.00 | 310.00 | 1,006 |
| 2022-11-04 | 312.00 | 312.00 | 312.00 | 312.00 | 19 |
| 2022-11-03 | 320.00 | 320.00 | 320.00 | 312.00 | 1,251 |
| 2022-11-02 | 310.00 | 320.00 | 310.00 | 310.00 | 8,174 |
| 2022-11-01 | 300.00 | 310.00 | 300.00 | 306.00 | 17,807 |
| 2022-10-31 | 300.00 | 300.00 | 300.00 | 285.00 | 2,887 |
| 2022-10-28 | 290.00 | 290.00 | 285.00 | 285.00 | 541 |
| 2022-10-27 | 285.00 | 290.00 | 285.00 | 290.00 | 702 |
| 2022-10-26 | 285.00 | 285.00 | 285.00 | 285.00 | 419 |
| 2022-10-25 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-10-24 | 299.00 | 299.00 | 299.00 | 285.00 | 1,803 |
| 2022-10-21 | 300.00 | 300.00 | 300.00 | 278.50 | 5,928 |
| 2022-10-20 | 280.00 | 295.00 | 280.00 | 295.00 | 18,733 |
| 2022-10-19 | 268.00 | 277.00 | 268.00 | 277.00 | 15,510 |
| 2022-10-18 | 250.00 | 250.00 | 250.00 | 250.00 | 3,702 |
| 2022-10-17 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-10-14 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-10-13 | 249.00 | 250.00 | 249.00 | 250.00 | 5,128 |
| 2022-10-12 | 250.00 | 250.00 | 250.00 | 250.00 | 1 |
| 2022-10-11 | 240.00 | 245.00 | 240.00 | 245.00 | 0 |
| 2022-10-10 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-10-07 | 240.00 | 240.00 | 240.00 | 240.00 | 33,000 |
| 2022-10-06 | 239.00 | 240.00 | 239.00 | 240.00 | 3,864 |
| 2022-10-05 | 237.50 | 237.50 | 237.50 | 237.50 | 263,545 |
| 2022-10-04 | 237.50 | 237.50 | 237.50 | 237.50 | 0 |
| 2022-10-03 | 235.00 | 237.50 | 235.00 | 237.50 | 0 |
| 2022-09-30 | 237.50 | 237.50 | 235.00 | 235.00 | 31,443 |
| 2022-09-29 | 235.00 | 237.50 | 235.00 | 237.50 | 50,246 |
| 2022-09-28 | 235.00 | 235.00 | 235.00 | 235.00 | 766 |
| 2022-09-27 | 230.00 | 235.00 | 230.00 | 235.00 | 101 |
| 2022-09-26 | 235.00 | 235.00 | 230.00 | 230.00 | 10,010 |
| 2022-09-23 | 235.00 | 235.00 | 235.00 | 235.00 | 10,210 |
| 2022-09-22 | 238.50 | 238.50 | 238.00 | 238.00 | 230 |
| 2022-09-21 | 230.00 | 230.00 | 230.00 | 238.50 | 1,032 |
| 2022-09-20 | 238.50 | 238.50 | 238.50 | 238.50 | 434 |
| 2022-09-19 | 238.50 | 238.50 | 238.50 | 238.50 | 0 |
| 2022-09-16 | 250.00 | 250.00 | 250.00 | 238.50 | 40,029 |
| 2022-09-15 | 240.50 | 241.00 | 240.50 | 241.00 | 0 |
| 2022-09-14 | 243.50 | 243.50 | 240.50 | 240.50 | 446 |
| 2022-09-13 | 236.00 | 236.00 | 236.00 | 243.50 | 32,331 |
| 2022-09-12 | 243.50 | 243.50 | 242.50 | 242.50 | 289 |
| 2022-09-09 | 243.50 | 243.50 | 243.50 | 243.50 | 1,849 |
| 2022-09-08 | 243.50 | 243.50 | 243.50 | 243.50 | 10,500 |
| 2022-09-07 | 240.00 | 240.00 | 240.00 | 243.50 | 2,727 |
| 2022-09-06 | 245.00 | 246.00 | 245.00 | 246.00 | 2,000 |
| 2022-09-05 | 240.00 | 240.00 | 240.00 | 245.00 | 3,486 |
| 2022-09-02 | 243.50 | 243.50 | 242.50 | 242.50 | 0 |
| 2022-09-01 | 244.00 | 252.00 | 235.00 | 243.50 | 22,725 |
| 2022-08-31 | 250.00 | 250.00 | 250.00 | 250.00 | 1,289 |
| 2022-08-30 | 243.00 | 243.00 | 243.00 | 250.00 | 618 |
| 2022-08-29 | 263.00 | 263.00 | 263.00 | 263.00 | 0 |
| 2022-08-26 | 250.00 | 263.00 | 250.00 | 263.00 | 8,702 |
| 2022-08-25 | 232.00 | 265.00 | 232.00 | 254.00 | 41,892 |
| 2022-08-24 | 235.00 | 235.00 | 235.00 | 235.00 | 270,006 |
| 2022-08-23 | 233.50 | 233.50 | 233.00 | 233.00 | 145 |
| 2022-08-22 | 230.00 | 230.00 | 230.00 | 233.50 | 16,704 |
| 2022-08-19 | 255.00 | 255.00 | 250.00 | 250.00 | 14,011 |
| 2022-08-18 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-08-17 | 259.00 | 259.00 | 259.00 | 255.00 | 12,127 |
| 2022-08-16 | 252.00 | 259.00 | 252.00 | 254.00 | 57,880 |
| 2022-08-15 | 255.00 | 255.00 | 255.00 | 256.00 | 3,058 |
| 2022-08-12 | 273.00 | 273.00 | 272.50 | 272.50 | 5,297 |
| 2022-08-11 | 255.00 | 275.00 | 255.00 | 273.00 | 10,520 |
| 2022-08-10 | 255.00 | 255.00 | 255.00 | 262.50 | 1,363 |
| 2022-08-09 | 262.50 | 262.50 | 262.50 | 262.50 | 1,803 |
| 2022-08-08 | 270.00 | 270.00 | 262.50 | 262.50 | 6,761 |
| 2022-08-05 | 270.00 | 270.00 | 270.00 | 270.00 | 300 |
| 2022-08-04 | 268.00 | 270.00 | 268.00 | 270.00 | 0 |
| 2022-08-03 | 270.00 | 279.00 | 268.00 | 268.00 | 17,574 |
| 2022-08-02 | 280.00 | 280.00 | 280.00 | 280.00 | 3,240 |
| 2022-08-01 | 285.00 | 295.00 | 285.00 | 289.00 | 46,884 |
| 2022-07-29 | 272.00 | 274.50 | 272.00 | 274.50 | 450 |
| 2022-07-28 | 274.50 | 274.50 | 272.00 | 272.00 | 4,418 |
| 2022-07-27 | 277.00 | 277.00 | 274.50 | 274.50 | 175 |
| 2022-07-26 | 278.00 | 278.00 | 278.00 | 277.00 | 1,587 |
| 2022-07-25 | 279.00 | 279.00 | 278.00 | 278.00 | 3,541 |
| 2022-07-22 | 279.00 | 279.00 | 275.00 | 275.00 | 5,572 |
| 2022-07-21 | 279.00 | 279.00 | 279.00 | 279.00 | 7,041 |
| 2022-07-20 | 280.00 | 280.00 | 279.00 | 279.00 | 12,389 |
| 2022-07-19 | 280.00 | 280.00 | 280.00 | 280.00 | 5,309 |
| 2022-07-18 | 290.00 | 290.00 | 285.00 | 285.00 | 3,854 |
| 2022-07-15 | 294.00 | 294.00 | 290.00 | 290.00 | 863 |
| 2022-07-14 | 292.00 | 294.00 | 292.00 | 294.00 | 0 |
| 2022-07-13 | 298.00 | 298.00 | 292.00 | 292.00 | 68,905 |
| 2022-07-12 | 281.00 | 281.00 | 281.00 | 294.00 | 2,000 |
| 2022-07-11 | 290.00 | 290.00 | 280.00 | 294.50 | 15,051 |
| 2022-07-08 | 298.00 | 298.00 | 293.00 | 293.00 | 9,552 |
| 2022-07-07 | 299.00 | 299.00 | 292.00 | 292.00 | 2,327 |
| 2022-07-06 | 295.00 | 295.00 | 295.00 | 295.00 | 1,056 |
| 2022-07-05 | 296.00 | 296.00 | 292.00 | 296.00 | 3,610 |
| 2022-07-04 | 295.00 | 296.00 | 295.00 | 295.00 | 1,565 |
| 2022-07-01 | 301.00 | 301.00 | 301.00 | 301.00 | 12,998 |
| 2022-06-30 | 297.00 | 300.00 | 297.00 | 300.00 | 38,745 |
| 2022-06-29 | 305.00 | 305.00 | 265.00 | 291.00 | 41,837 |
| 2022-06-28 | 320.00 | 320.00 | 310.00 | 310.00 | 6,171 |
| 2022-06-27 | 315.00 | 315.00 | 312.00 | 312.00 | 7,382 |
| 2022-06-24 | 315.00 | 325.00 | 315.00 | 320.00 | 1,850 |
| 2022-06-23 | 317.50 | 317.50 | 317.50 | 317.50 | 1,700 |
| 2022-06-22 | 315.00 | 315.00 | 315.00 | 317.50 | 5,968 |
| 2022-06-21 | 315.00 | 333.00 | 315.00 | 324.00 | 166 |
| 2022-06-20 | 320.00 | 320.00 | 315.00 | 315.00 | 3,335 |
| 2022-06-17 | 320.00 | 320.00 | 320.00 | 320.00 | 304 |
| 2022-06-16 | 329.50 | 330.00 | 329.50 | 330.00 | 105 |
| 2022-06-15 | 336.00 | 336.00 | 336.00 | 329.50 | 855 |
| 2022-06-14 | 320.00 | 326.00 | 320.00 | 326.00 | 122 |
| 2022-06-13 | 321.00 | 321.00 | 321.00 | 321.00 | 33,267 |
| 2022-06-10 | 321.00 | 323.00 | 321.00 | 323.00 | 115 |
| 2022-06-09 | 325.00 | 330.00 | 323.00 | 323.00 | 27,552 |
| 2022-06-08 | 323.00 | 340.00 | 323.00 | 340.00 | 31,958 |
| 2022-06-07 | 317.00 | 326.00 | 317.00 | 326.00 | 369,516 |
| 2022-06-06 | 317.00 | 317.00 | 317.00 | 317.00 | 8,208 |
| 2022-06-03 | 311.00 | 311.00 | 311.00 | 311.00 | 0 |
| 2022-06-02 | 311.00 | 311.00 | 311.00 | 311.00 | 0 |
| 2022-06-01 | 311.00 | 311.00 | 311.00 | 311.00 | 33,406 |
| 2022-05-31 | 311.00 | 311.00 | 311.00 | 311.00 | 5,108 |
| 2022-05-30 | 330.00 | 330.00 | 307.00 | 312.00 | 15,667 |
| 2022-05-27 | 330.00 | 330.00 | 330.00 | 333.00 | 161 |
| 2022-05-26 | 330.00 | 330.00 | 330.00 | 333.00 | 125 |
| 2022-05-25 | 330.00 | 333.00 | 330.00 | 330.00 | 3,016 |
| 2022-05-24 | 330.00 | 330.00 | 330.00 | 330.00 | 2,435 |
| 2022-05-23 | 331.00 | 350.00 | 330.00 | 350.00 | 1,334 |
| 2022-05-20 | 333.00 | 333.00 | 333.00 | 333.00 | 4 |
| 2022-05-19 | 334.00 | 336.00 | 333.00 | 333.00 | 1,042 |
| 2022-05-18 | 341.00 | 341.00 | 330.00 | 330.00 | 7,763 |
| 2022-05-17 | 340.00 | 340.00 | 340.00 | 340.00 | 7,775 |
| 2022-05-16 | 350.00 | 350.00 | 340.00 | 340.00 | 7,735 |
| 2022-05-13 | 352.00 | 352.00 | 350.00 | 350.00 | 663 |
| 2022-05-12 | 351.00 | 351.00 | 351.00 | 359.50 | 527 |
| 2022-05-11 | 350.00 | 350.00 | 350.00 | 350.00 | 633 |
| 2022-05-10 | 350.00 | 350.00 | 350.00 | 350.00 | 5,305 |
| 2022-05-09 | 354.00 | 354.00 | 349.00 | 349.00 | 9,876 |
| 2022-05-06 | 360.00 | 370.00 | 360.00 | 370.00 | 38,206 |
| 2022-05-05 | 370.00 | 370.00 | 370.00 | 370.00 | 21,333 |
| 2022-05-04 | 359.00 | 370.00 | 356.00 | 360.00 | 15,765 |
| 2022-05-03 | 360.00 | 360.00 | 360.00 | 360.50 | 48,352 |
| 2022-05-02 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-04-29 | 360.00 | 360.00 | 360.00 | 360.00 | 529 |
| 2022-04-28 | 355.00 | 370.00 | 355.00 | 370.00 | 2,089 |
| 2022-04-27 | 370.00 | 370.00 | 350.00 | 350.00 | 1,348 |
| 2022-04-26 | 370.00 | 370.00 | 358.00 | 358.00 | 2,463 |
| 2022-04-25 | 341.00 | 370.00 | 341.00 | 370.00 | 19,033 |
| 2022-04-22 | 370.00 | 370.00 | 351.00 | 351.00 | 11,059 |
| 2022-04-21 | 351.00 | 351.00 | 351.00 | 351.00 | 29,969 |
| 2022-04-20 | 359.00 | 359.00 | 352.00 | 352.00 | 7,359 |
| 2022-04-19 | 369.00 | 369.00 | 369.00 | 369.00 | 4,360 |
| 2022-04-18 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2022-04-15 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2022-04-14 | 351.00 | 354.00 | 351.00 | 354.00 | 8,335 |
| 2022-04-13 | 340.00 | 361.00 | 340.00 | 361.00 | 8,339 |
| 2022-04-12 | 340.00 | 340.00 | 340.00 | 350.00 | 44,548 |
| 2022-04-11 | 340.00 | 340.00 | 340.00 | 355.00 | 191 |
| 2022-04-08 | 351.00 | 351.00 | 340.00 | 340.00 | 4,653 |
| 2022-04-07 | 361.00 | 361.00 | 350.00 | 350.00 | 4,714 |
| 2022-04-06 | 371.00 | 371.00 | 370.50 | 370.50 | 1,050 |
| 2022-04-05 | 358.00 | 370.00 | 358.00 | 371.00 | 26,103 |
| 2022-04-04 | 344.00 | 347.50 | 344.00 | 347.50 | 64 |
| 2022-04-01 | 356.00 | 356.00 | 344.00 | 344.00 | 5,054 |
| 2022-03-31 | 358.00 | 364.00 | 358.00 | 364.00 | 2,259 |
| 2022-03-30 | 340.00 | 340.00 | 340.00 | 358.00 | 11,295 |
| 2022-03-29 | 328.00 | 333.00 | 328.00 | 333.00 | 12,248 |
| 2022-03-28 | 302.00 | 302.00 | 293.00 | 316.00 | 24,619 |
| 2022-03-25 | 295.00 | 295.00 | 285.00 | 295.00 | 18,250 |
| 2022-03-24 | 295.00 | 295.00 | 295.00 | 295.00 | 213,312 |
| 2022-03-23 | 300.00 | 300.00 | 295.00 | 296.00 | 13,598 |
| 2022-03-22 | 324.00 | 324.00 | 312.50 | 312.50 | 4,611 |
| 2022-03-21 | 312.00 | 324.00 | 312.00 | 324.00 | 893 |
| 2022-03-18 | 297.00 | 306.00 | 295.00 | 295.00 | 10,399 |
| 2022-03-17 | 307.50 | 307.50 | 306.00 | 306.00 | 351,786 |
| 2022-03-16 | 300.00 | 315.00 | 300.00 | 307.50 | 2,853 |
| 2022-03-15 | 295.00 | 295.00 | 295.00 | 295.00 | 515 |
| 2022-03-14 | 303.00 | 303.00 | 300.00 | 312.50 | 2,117 |
| 2022-03-11 | 295.00 | 313.00 | 295.00 | 313.00 | 304 |
| 2022-03-10 | 312.00 | 312.00 | 295.00 | 295.00 | 6,649 |
| 2022-03-09 | 320.00 | 320.00 | 320.00 | 320.00 | 892 |
| 2022-03-08 | 327.00 | 327.00 | 317.00 | 317.00 | 815 |
| 2022-03-07 | 320.00 | 327.00 | 320.00 | 327.00 | 1,288 |
| 2022-03-04 | 316.00 | 316.00 | 315.00 | 320.00 | 10,694 |
| 2022-03-03 | 330.00 | 330.00 | 330.00 | 330.00 | 9,418 |
| 2022-03-02 | 332.50 | 334.00 | 332.50 | 334.00 | 0 |
| 2022-03-01 | 330.50 | 332.50 | 330.50 | 332.50 | 12,144 |
| 2022-02-28 | 334.00 | 336.00 | 334.00 | 330.50 | 1,120 |
| 2022-02-25 | 335.50 | 335.50 | 335.50 | 335.50 | 7,300 |
| 2022-02-24 | 345.00 | 345.00 | 335.50 | 335.50 | 617 |
| 2022-02-23 | 345.00 | 345.00 | 345.00 | 345.00 | 144 |
| 2022-02-22 | 347.50 | 347.50 | 345.00 | 345.00 | 3,529 |
| 2022-02-21 | 333.00 | 349.00 | 333.00 | 347.50 | 1,550 |
| 2022-02-18 | 333.00 | 341.50 | 333.00 | 341.50 | 376 |
| 2022-02-17 | 346.00 | 346.00 | 333.00 | 333.00 | 93 |
| 2022-02-16 | 341.00 | 341.00 | 340.00 | 340.00 | 844 |
| 2022-02-15 | 350.00 | 350.00 | 341.00 | 341.00 | 0 |
| 2022-02-14 | 331.00 | 350.00 | 331.00 | 350.00 | 1,410 |
| 2022-02-11 | 333.00 | 333.00 | 333.00 | 342.00 | 940 |
| 2022-02-10 | 330.00 | 340.00 | 330.00 | 340.00 | 883 |
| 2022-02-09 | 330.00 | 330.00 | 330.00 | 330.00 | 1,847 |
| 2022-02-08 | 338.00 | 338.00 | 337.00 | 340.50 | 2,196 |
| 2022-02-07 | 340.00 | 340.00 | 331.00 | 340.50 | 6,071 |
| 2022-02-04 | 331.00 | 331.00 | 331.00 | 331.00 | 6,797 |
| 2022-02-03 | 325.50 | 326.00 | 325.50 | 326.00 | 5,459 |
| 2022-02-02 | 320.00 | 320.00 | 320.00 | 325.50 | 10,657 |
| 2022-02-01 | 330.00 | 330.00 | 324.00 | 324.00 | 12,400 |
| 2022-01-31 | 330.00 | 330.00 | 330.00 | 330.00 | 5,325 |
| 2022-01-28 | 314.00 | 321.00 | 314.00 | 321.00 | 93,047 |
| 2022-01-27 | 311.00 | 314.00 | 310.00 | 314.00 | 23,241 |
| 2022-01-26 | 326.00 | 326.00 | 323.00 | 323.00 | 0 |
| 2022-01-25 | 311.00 | 326.00 | 311.00 | 326.00 | 15,640 |
| 2022-01-24 | 321.00 | 321.00 | 321.00 | 315.50 | 51,460 |
| 2022-01-21 | 322.00 | 322.00 | 322.00 | 322.00 | 239,225 |
| 2022-01-20 | 325.00 | 325.00 | 325.00 | 325.00 | 25,632 |
| 2022-01-19 | 332.00 | 332.00 | 332.00 | 332.00 | 6,049 |
| 2022-01-18 | 334.00 | 334.00 | 332.00 | 332.00 | 0 |
| 2022-01-17 | 330.00 | 334.00 | 330.00 | 334.00 | 3,457 |
| 2022-01-14 | 325.00 | 325.00 | 325.00 | 325.00 | 69 |
| 2022-01-13 | 325.50 | 326.00 | 325.50 | 326.00 | 4,644 |
| 2022-01-12 | 326.00 | 326.00 | 325.50 | 325.50 | 1,461 |
| 2022-01-11 | 323.00 | 326.00 | 323.00 | 326.00 | 7,578 |
| 2022-01-10 | 320.00 | 333.00 | 320.00 | 326.00 | 11,020 |
| 2022-01-07 | 320.50 | 321.50 | 320.50 | 321.50 | 25,000 |
| 2022-01-06 | 330.00 | 330.00 | 320.50 | 320.50 | 62,078 |
| 2022-01-05 | 320.00 | 330.00 | 320.00 | 330.00 | 13,520 |
| 2022-01-04 | 330.00 | 330.00 | 330.00 | 330.00 | 6 |
| 2022-01-03 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2021-12-31 | 330.00 | 330.00 | 330.00 | 330.00 | 1 |
| 2021-12-30 | 318.00 | 322.00 | 318.00 | 319.00 | 1,418 |
| 2021-12-29 | 318.00 | 318.00 | 318.00 | 318.00 | 2,148 |
| 2021-12-28 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2021-12-27 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2021-12-24 | 330.00 | 330.00 | 322.50 | 322.50 | 1,822 |
| 2021-12-23 | 330.00 | 330.00 | 330.00 | 330.00 | 519 |
| 2021-12-22 | 320.00 | 320.00 | 320.00 | 320.00 | 1,660 |
| 2021-12-21 | 321.00 | 321.00 | 321.00 | 322.00 | 2,215 |
| 2021-12-20 | 310.00 | 310.00 | 310.00 | 310.00 | 48 |
| 2021-12-17 | 320.00 | 320.00 | 320.00 | 320.00 | 155 |
| 2021-12-16 | 325.00 | 325.00 | 321.50 | 321.50 | 0 |
| 2021-12-15 | 325.00 | 325.00 | 325.00 | 325.00 | 10,000 |
| 2021-12-14 | 323.00 | 325.00 | 323.00 | 325.00 | 304 |
| 2021-12-13 | 320.00 | 325.00 | 320.00 | 323.00 | 68,036 |
| 2021-12-10 | 324.00 | 324.00 | 320.00 | 320.00 | 17,489 |
| 2021-12-09 | 320.00 | 320.00 | 320.00 | 320.00 | 41,573 |
| 2021-12-08 | 315.00 | 325.00 | 315.00 | 325.00 | 0 |
| 2021-12-07 | 320.00 | 320.00 | 315.00 | 315.00 | 10,548 |
| 2021-12-06 | 315.00 | 324.00 | 315.00 | 324.00 | 0 |
| 2021-12-03 | 320.00 | 320.00 | 315.00 | 315.00 | 12,971 |
| 2021-12-02 | 319.00 | 319.00 | 315.00 | 315.00 | 4,559 |
| 2021-12-01 | 315.00 | 316.00 | 315.00 | 315.00 | 16,258 |
| 2021-11-30 | 315.00 | 315.00 | 315.00 | 315.00 | 11,470 |
| 2021-11-29 | 315.00 | 315.00 | 315.00 | 315.00 | 3,090 |
| 2021-11-26 | 310.00 | 310.00 | 310.00 | 310.00 | 25,004 |
| 2021-11-25 | 317.00 | 319.00 | 316.00 | 316.00 | 599 |
| 2021-11-24 | 311.00 | 316.00 | 305.00 | 305.00 | 38,774 |
| 2021-11-23 | 311.00 | 311.00 | 311.00 | 311.00 | 5,712 |
| 2021-11-22 | 323.00 | 325.00 | 310.00 | 320.00 | 12,022 |
| 2021-11-19 | 330.00 | 330.00 | 330.00 | 330.00 | 7,062 |
| 2021-11-18 | 342.00 | 342.00 | 333.00 | 333.00 | 11,773 |
| 2021-11-17 | 353.00 | 353.00 | 346.00 | 346.00 | 0 |
| 2021-11-16 | 353.00 | 353.00 | 353.00 | 353.00 | 9,789 |
| 2021-11-15 | 349.00 | 349.00 | 339.00 | 337.50 | 10,862 |
| 2021-11-12 | 350.00 | 351.00 | 345.00 | 345.00 | 101,215 |
| 2021-11-11 | 351.00 | 353.00 | 350.00 | 353.00 | 13,115 |
| 2021-11-10 | 356.00 | 361.00 | 353.00 | 353.00 | 39,335 |
| 2021-11-09 | 357.00 | 362.00 | 355.00 | 355.00 | 26,705 |
| 2021-11-08 | 358.00 | 358.00 | 354.00 | 354.00 | 11,507 |
| 2021-11-05 | 356.00 | 374.00 | 356.00 | 357.00 | 8,404 |
| 2021-11-04 | 378.00 | 378.00 | 350.00 | 350.00 | 23,830 |
| 2021-11-03 | 368.00 | 368.00 | 368.00 | 368.00 | 25,520 |
| 2021-11-02 | 348.00 | 362.50 | 348.00 | 362.50 | 23 |
| 2021-11-01 | 349.00 | 349.00 | 348.00 | 348.00 | 3,821 |
| 2021-10-29 | 346.00 | 346.00 | 345.00 | 345.00 | 1,410 |
| 2021-10-28 | 370.00 | 370.00 | 370.00 | 370.00 | 254 |
| 2021-10-27 | 379.00 | 379.00 | 379.00 | 365.00 | 9 |
| 2021-10-26 | 370.00 | 370.00 | 360.00 | 360.00 | 1,144 |
| 2021-10-25 | 370.00 | 377.00 | 370.00 | 370.00 | 26,811 |
| 2021-10-22 | 374.00 | 374.00 | 364.00 | 370.00 | 8,869 |
| 2021-10-21 | 369.00 | 373.00 | 369.00 | 373.00 | 8,566 |
| 2021-10-20 | 369.00 | 370.00 | 363.00 | 370.00 | 13,262 |
| 2021-10-19 | 370.00 | 370.00 | 370.00 | 363.00 | 3,126 |
| 2021-10-18 | 354.00 | 370.00 | 354.00 | 370.00 | 27,516 |
| 2021-10-15 | 355.50 | 357.00 | 355.50 | 357.00 | 7 |
| 2021-10-14 | 338.00 | 355.50 | 338.00 | 355.50 | 5,256 |
| 2021-10-13 | 343.00 | 343.00 | 338.00 | 338.00 | 714 |
| 2021-10-12 | 339.00 | 352.00 | 339.00 | 352.00 | 289 |
| 2021-10-11 | 339.00 | 339.00 | 339.00 | 339.00 | 4,113 |
| 2021-10-08 | 350.00 | 350.00 | 347.00 | 347.00 | 3,190 |
| 2021-10-07 | 364.00 | 364.00 | 360.00 | 360.00 | 833 |
| 2021-10-06 | 351.00 | 364.00 | 351.00 | 364.00 | 1,352 |
| 2021-10-05 | 370.00 | 370.00 | 370.00 | 370.00 | 1,118 |
| 2021-10-04 | 358.00 | 358.00 | 353.00 | 353.00 | 447 |
| 2021-10-01 | 358.00 | 358.00 | 358.00 | 358.00 | 1,540 |
| 2021-09-30 | 355.00 | 355.00 | 355.00 | 355.50 | 156 |
| 2021-09-29 | 345.00 | 355.00 | 345.00 | 355.00 | 0 |
| 2021-09-28 | 345.00 | 345.00 | 345.00 | 345.00 | 25,809 |
| 2021-09-27 | 361.00 | 361.00 | 361.00 | 361.00 | 685 |
| 2021-09-24 | 370.00 | 370.00 | 370.00 | 370.00 | 21,913 |
| 2021-09-23 | 346.00 | 356.00 | 345.00 | 356.00 | 13,499 |
| 2021-09-22 | 361.00 | 361.00 | 360.00 | 354.00 | 2,489,901 |
| 2021-09-21 | 366.00 | 366.00 | 364.00 | 364.00 | 1,657 |
| 2021-09-20 | 359.00 | 375.00 | 358.00 | 375.00 | 74,756 |
| 2021-09-17 | 380.00 | 380.00 | 380.00 | 380.00 | 934 |
| 2021-09-16 | 361.00 | 367.00 | 361.00 | 367.00 | 4,203 |
| 2021-09-15 | 368.00 | 368.00 | 361.00 | 361.00 | 41,271 |
| 2021-09-14 | 346.00 | 367.00 | 346.00 | 364.00 | 15,542 |
| 2021-09-13 | 360.00 | 366.00 | 360.00 | 364.50 | 12,383 |
| 2021-09-10 | 358.00 | 364.00 | 355.00 | 364.00 | 9,226 |
| 2021-09-09 | 355.00 | 361.00 | 355.00 | 360.00 | 77,244 |
| 2021-09-08 | 360.00 | 360.00 | 360.00 | 360.00 | 5,684 |
| 2021-09-07 | 361.00 | 362.00 | 359.00 | 360.00 | 26,855 |
| 2021-09-06 | 358.00 | 358.00 | 358.00 | 358.00 | 653 |
| 2021-09-03 | 360.00 | 360.00 | 360.00 | 360.00 | 41 |
| 2021-09-02 | 361.00 | 361.00 | 360.00 | 360.00 | 780 |
| 2021-09-01 | 380.00 | 380.00 | 365.00 | 365.00 | 6,607 |
| 2021-08-31 | 366.00 | 380.00 | 366.00 | 380.00 | 6,246 |
| 2021-08-30 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2021-08-27 | 355.00 | 355.00 | 355.00 | 355.00 | 15,710 |
| 2021-08-26 | 359.00 | 359.00 | 355.00 | 355.00 | 2,411 |