Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-10 | 620.00 | 620.00 | 615.00 | 620.00 | 66,186 |
| 2024-05-09 | 615.00 | 626.00 | 622.00 | 626.00 | 336,119 |
| 2024-05-08 | 600.00 | 618.00 | 618.00 | 618.00 | 31,948 |
| 2024-05-07 | 587.00 | 610.00 | 587.00 | 600.00 | 113,401 |
| 2024-05-06 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2024-05-03 | 572.00 | 585.00 | 572.00 | 585.00 | 17,293 |
| 2024-05-02 | 571.00 | 572.00 | 571.00 | 571.00 | 65,012 |
| 2024-05-01 | 570.00 | 576.00 | 570.00 | 570.00 | 216,890 |
| 2024-04-30 | 570.00 | 576.00 | 570.00 | 570.00 | 53,719 |
| 2024-04-29 | 570.00 | 592.00 | 570.00 | 570.00 | 28,107 |
| 2024-04-26 | 570.00 | 570.00 | 570.00 | 570.00 | 27,330 |
| 2024-04-25 | 570.00 | 570.00 | 570.00 | 570.00 | 256 |
| 2024-04-24 | 570.00 | 570.00 | 565.00 | 570.00 | 172,292 |
| 2024-04-23 | 590.00 | 560.00 | 560.00 | 560.00 | 135,218 |
| 2024-04-22 | 600.00 | 584.00 | 584.00 | 584.00 | 100,170 |
| 2024-04-19 | 572.00 | 580.00 | 572.00 | 580.00 | 14,431 |
| 2024-04-18 | 563.00 | 572.00 | 563.00 | 572.00 | 16,166 |
| 2024-04-17 | 563.00 | 563.00 | 550.00 | 563.00 | 23,726 |
| 2024-04-16 | 563.00 | 563.00 | 550.00 | 563.00 | 9,041 |
| 2024-04-15 | 563.00 | 563.00 | 563.00 | 563.00 | 12,785 |
| 2024-04-12 | 560.00 | 560.00 | 560.00 | 560.00 | 11,469 |
| 2024-04-11 | 560.00 | 560.00 | 560.00 | 560.00 | 3,888 |
| 2024-04-10 | 560.00 | 560.00 | 560.00 | 560.00 | 14,597 |
| 2024-04-09 | 560.00 | 560.00 | 560.00 | 560.00 | 13,509 |
| 2024-04-08 | 560.00 | 560.00 | 560.00 | 560.00 | 18,709 |
| 2024-04-05 | 570.00 | 570.00 | 560.00 | 560.00 | 18,381 |
| 2024-04-04 | 572.00 | 572.00 | 570.00 | 570.00 | 23,017 |
| 2024-04-03 | 572.00 | 572.00 | 572.00 | 572.00 | 4,333 |
| 2024-04-02 | 570.00 | 577.00 | 570.00 | 572.00 | 8,586 |
| 2024-04-01 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2024-03-29 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2024-03-28 | 582.50 | 565.00 | 565.00 | 565.00 | 53,810 |
| 2024-03-27 | 582.50 | 582.50 | 582.50 | 582.50 | 26,448 |
| 2024-03-26 | 582.50 | 582.50 | 582.50 | 582.50 | 2,542 |
| 2024-03-25 | 582.50 | 582.50 | 582.50 | 582.50 | 19,501 |
| 2024-03-22 | 582.50 | 582.50 | 575.00 | 582.50 | 9,161 |
| 2024-03-21 | 582.50 | 582.50 | 582.50 | 582.50 | 9,912 |
| 2024-03-20 | 580.00 | 580.00 | 580.00 | 580.00 | 20,686 |
| 2024-03-19 | 580.00 | 580.00 | 580.00 | 580.00 | 5,906 |
| 2024-03-18 | 575.00 | 580.00 | 575.00 | 580.00 | 14,525 |
| 2024-03-15 | 570.00 | 575.00 | 570.00 | 575.00 | 3,041 |
| 2024-03-14 | 577.50 | 577.50 | 570.00 | 570.00 | 70,348 |
| 2024-03-13 | 577.50 | 570.00 | 570.00 | 570.00 | 7,048 |
| 2024-03-12 | 582.50 | 582.50 | 575.00 | 577.50 | 4,795 |
| 2024-03-11 | 565.00 | 582.50 | 565.00 | 582.50 | 84,879 |
| 2024-03-08 | 565.00 | 565.00 | 565.00 | 565.00 | 46,637 |
| 2024-03-07 | 565.00 | 570.00 | 560.00 | 560.00 | 23,386 |
| 2024-03-06 | 570.00 | 570.00 | 565.00 | 565.00 | 2,968 |
| 2024-03-05 | 575.00 | 575.00 | 575.00 | 575.00 | 9,959 |
| 2024-03-04 | 575.00 | 595.00 | 575.00 | 575.00 | 29,913 |
| 2024-03-01 | 550.00 | 550.00 | 550.00 | 550.00 | 1,266 |
| 2024-02-29 | 550.00 | 550.00 | 550.00 | 550.00 | 8,121 |
| 2024-02-28 | 550.00 | 550.00 | 550.00 | 550.00 | 16,467 |
| 2024-02-27 | 540.00 | 555.00 | 540.00 | 550.00 | 3,485 |
| 2024-02-26 | 555.00 | 540.00 | 540.00 | 540.00 | 25,234 |
| 2024-02-23 | 540.00 | 560.00 | 540.00 | 555.00 | 18,702 |
| 2024-02-22 | 560.00 | 560.00 | 560.00 | 560.00 | 1,958 |
| 2024-02-21 | 560.00 | 560.00 | 560.00 | 560.00 | 1,528 |
| 2024-02-20 | 560.00 | 560.00 | 560.00 | 560.00 | 2,515 |
| 2024-02-19 | 560.00 | 560.00 | 560.00 | 560.00 | 2,846 |
| 2024-02-16 | 560.00 | 560.00 | 560.00 | 560.00 | 3,828 |
| 2024-02-15 | 562.50 | 580.00 | 580.00 | 580.00 | 5,439 |
| 2024-02-14 | 565.00 | 565.00 | 562.50 | 562.50 | 258 |
| 2024-02-13 | 580.00 | 580.00 | 565.00 | 565.00 | 2,614 |
| 2024-02-12 | 582.50 | 580.00 | 580.00 | 580.00 | 22,351 |
| 2024-02-09 | 585.00 | 585.00 | 582.50 | 582.50 | 11,175 |
| 2024-02-08 | 585.00 | 585.00 | 580.00 | 585.00 | 37,483 |
| 2024-02-07 | 570.00 | 585.00 | 570.00 | 585.00 | 2,574 |
| 2024-02-06 | 570.00 | 585.00 | 570.00 | 570.00 | 2,664 |
| 2024-02-05 | 565.00 | 570.00 | 570.00 | 570.00 | 17,217 |
| 2024-02-02 | 537.50 | 565.00 | 537.50 | 565.00 | 17,148 |
| 2024-02-01 | 532.50 | 537.50 | 532.50 | 537.50 | 6,783 |
| 2024-01-31 | 530.00 | 532.50 | 530.00 | 532.50 | 7,942 |
| 2024-01-30 | 545.00 | 550.00 | 525.00 | 550.00 | 8,468 |
| 2024-01-29 | 540.00 | 540.00 | 525.00 | 540.00 | 21,120 |
| 2024-01-26 | 547.50 | 545.00 | 530.00 | 530.00 | 9,733 |
| 2024-01-25 | 560.00 | 560.00 | 537.50 | 547.50 | 53,746 |
| 2024-01-24 | 570.00 | 580.00 | 560.00 | 580.00 | 14,092 |
| 2024-01-23 | 577.50 | 580.00 | 570.00 | 575.00 | 43,858 |
| 2024-01-22 | 577.50 | 580.00 | 580.00 | 580.00 | 14,190 |
| 2024-01-19 | 582.50 | 595.00 | 595.00 | 595.00 | 10,916 |
| 2024-01-18 | 582.50 | 587.50 | 582.50 | 582.50 | 4,803 |
| 2024-01-17 | 590.00 | 590.00 | 587.50 | 590.00 | 3,204 |
| 2024-01-16 | 590.00 | 590.00 | 590.00 | 590.00 | 8,956 |
| 2024-01-15 | 597.50 | 610.00 | 585.00 | 590.00 | 17,675 |
| 2024-01-12 | 597.50 | 597.50 | 597.50 | 597.50 | 10,612 |
| 2024-01-11 | 597.50 | 597.50 | 597.50 | 597.50 | 3,166 |
| 2024-01-10 | 612.50 | 610.00 | 610.00 | 610.00 | 16,878 |
| 2024-01-09 | 600.00 | 612.50 | 600.00 | 612.50 | 34,789 |
| 2024-01-08 | 615.00 | 600.00 | 585.00 | 600.00 | 40,426 |
| 2024-01-05 | 630.00 | 630.00 | 620.00 | 620.00 | 12,058 |
| 2024-01-04 | 630.00 | 630.00 | 630.00 | 630.00 | 20,427 |
| 2024-01-03 | 610.00 | 630.00 | 610.00 | 630.00 | 21,206 |
| 2024-01-02 | 620.00 | 647.50 | 610.00 | 610.00 | 4,250 |
| 2024-01-01 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-29 | 590.00 | 620.00 | 580.00 | 620.00 | 20,867 |
| 2023-12-28 | 555.00 | 590.00 | 590.00 | 590.00 | 8,216 |
| 2023-12-27 | 540.00 | 557.50 | 530.00 | 552.50 | 16,756 |
| 2023-12-26 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-12-25 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-12-22 | 525.00 | 530.00 | 525.00 | 530.00 | 8,587 |
| 2023-12-21 | 485.00 | 530.00 | 515.00 | 520.00 | 147,718 |
| 2023-12-20 | 485.00 | 485.00 | 480.00 | 485.00 | 17,014 |
| 2023-12-19 | 480.00 | 485.00 | 480.00 | 485.00 | 7,459 |
| 2023-12-18 | 480.00 | 490.00 | 480.00 | 490.00 | 22,258 |
| 2023-12-15 | 480.00 | 490.00 | 490.00 | 490.00 | 5,415 |
| 2023-12-14 | 480.00 | 480.00 | 480.00 | 480.00 | 19,193 |
| 2023-12-13 | 485.00 | 485.00 | 472.00 | 472.00 | 29,356 |
| 2023-12-12 | 480.00 | 484.00 | 484.00 | 484.00 | 23,107 |
| 2023-12-11 | 475.00 | 480.00 | 450.00 | 480.00 | 23,545 |
| 2023-12-08 | 465.00 | 465.00 | 465.00 | 465.00 | 15,752 |
| 2023-12-07 | 465.00 | 465.00 | 465.00 | 465.00 | 15,816 |
| 2023-12-06 | 465.00 | 465.00 | 465.00 | 465.00 | 1,368 |
| 2023-12-05 | 465.00 | 465.00 | 465.00 | 465.00 | 2,604 |
| 2023-12-04 | 475.00 | 460.00 | 460.00 | 460.00 | 6,628 |
| 2023-12-01 | 475.00 | 475.00 | 475.00 | 475.00 | 24,876 |
| 2023-11-30 | 480.00 | 480.00 | 475.00 | 475.00 | 4,901 |
| 2023-11-29 | 480.00 | 480.00 | 480.00 | 480.00 | 7,427 |
| 2023-11-28 | 498.00 | 498.00 | 480.00 | 480.00 | 13,219 |
| 2023-11-27 | 495.00 | 495.00 | 494.00 | 494.00 | 64,411 |
| 2023-11-24 | 500.00 | 490.00 | 490.00 | 490.00 | 18,744 |
| 2023-11-23 | 490.00 | 500.00 | 490.00 | 500.00 | 25,823 |
| 2023-11-22 | 480.00 | 500.00 | 475.00 | 490.00 | 7,253 |
| 2023-11-21 | 480.00 | 480.00 | 480.00 | 480.00 | 24,760 |
| 2023-11-20 | 445.00 | 480.00 | 446.00 | 480.00 | 43,041 |
| 2023-11-17 | 440.00 | 445.00 | 440.00 | 445.00 | 1,397 |
| 2023-11-16 | 430.00 | 440.00 | 428.00 | 440.00 | 19,576 |
| 2023-11-15 | 420.00 | 430.00 | 428.00 | 428.00 | 41,253 |
| 2023-11-14 | 420.00 | 420.00 | 410.00 | 420.00 | 14,395 |
| 2023-11-13 | 435.00 | 430.00 | 420.00 | 422.00 | 8,286 |
| 2023-11-10 | 440.00 | 434.00 | 430.00 | 434.00 | 11,262 |
| 2023-11-09 | 445.00 | 445.00 | 440.00 | 440.00 | 9,711 |
| 2023-11-08 | 445.00 | 450.00 | 442.00 | 450.00 | 340 |
| 2023-11-07 | 460.00 | 450.00 | 444.00 | 445.00 | 27,609 |
| 2023-11-06 | 460.00 | 460.00 | 460.00 | 460.00 | 9,521 |
| 2023-11-03 | 465.00 | 465.00 | 460.00 | 460.00 | 4,444 |
| 2023-11-02 | 455.00 | 465.00 | 455.00 | 465.00 | 22,739 |
| 2023-11-01 | 470.00 | 470.00 | 455.00 | 455.00 | 12,761 |
| 2023-10-31 | 470.00 | 480.00 | 470.00 | 470.00 | 8,188 |
| 2023-10-30 | 470.00 | 470.00 | 470.00 | 470.00 | 401 |
| 2023-10-27 | 470.00 | 470.00 | 470.00 | 470.00 | 1,043 |
| 2023-10-26 | 490.00 | 488.00 | 470.00 | 470.00 | 9,922 |
| 2023-10-25 | 490.00 | 490.00 | 490.00 | 490.00 | 1,663 |
| 2023-10-24 | 490.00 | 500.00 | 490.00 | 490.00 | 4,283 |
| 2023-10-23 | 490.00 | 500.00 | 490.00 | 490.00 | 10,095 |
| 2023-10-20 | 480.00 | 490.00 | 480.00 | 490.00 | 2,398 |
| 2023-10-19 | 490.00 | 490.00 | 485.00 | 490.00 | 18,046 |
| 2023-10-18 | 490.00 | 490.00 | 490.00 | 490.00 | 4,723 |
| 2023-10-17 | 480.00 | 495.00 | 480.00 | 490.00 | 8,864 |
| 2023-10-16 | 505.00 | 505.00 | 495.00 | 495.00 | 4,693 |
| 2023-10-13 | 510.00 | 510.00 | 505.00 | 505.00 | 2,367 |
| 2023-10-12 | 512.50 | 512.50 | 490.00 | 510.00 | 9,702 |
| 2023-10-11 | 505.00 | 515.00 | 494.00 | 512.50 | 13,513 |
| 2023-10-10 | 505.00 | 505.00 | 495.00 | 505.00 | 16,529 |
| 2023-10-09 | 505.00 | 505.00 | 505.00 | 505.00 | 6,395 |
| 2023-10-06 | 505.00 | 505.00 | 505.00 | 505.00 | 5,888 |
| 2023-10-05 | 565.00 | 565.00 | 495.00 | 500.00 | 41,882 |
| 2023-10-04 | 565.00 | 565.00 | 565.00 | 565.00 | 1,224 |
| 2023-10-03 | 565.00 | 565.00 | 565.00 | 565.00 | 5,672 |
| 2023-10-02 | 565.00 | 565.00 | 565.00 | 565.00 | 4,088 |
| 2023-09-29 | 565.00 | 565.00 | 565.00 | 565.00 | 8,839 |
| 2023-09-28 | 565.00 | 565.00 | 565.00 | 565.00 | 2,547 |
| 2023-09-27 | 565.00 | 565.00 | 565.00 | 565.00 | 41,885 |
| 2023-09-26 | 560.00 | 565.00 | 560.00 | 565.00 | 18,095 |
| 2023-09-25 | 545.00 | 560.00 | 545.00 | 560.00 | 11,535 |
| 2023-09-22 | 545.00 | 560.00 | 545.00 | 545.00 | 25,937 |
| 2023-09-21 | 575.00 | 560.00 | 535.00 | 545.00 | 35,888 |
| 2023-09-20 | 595.00 | 580.00 | 580.00 | 580.00 | 52,232 |
| 2023-09-19 | 590.00 | 612.50 | 590.00 | 595.00 | 110,720 |
| 2023-09-18 | 580.00 | 610.00 | 610.00 | 610.00 | 46,154 |
| 2023-09-15 | 565.00 | 572.50 | 565.00 | 572.50 | 4,226 |
| 2023-09-14 | 545.00 | 567.50 | 545.00 | 567.50 | 11,671 |
| 2023-09-13 | 545.00 | 545.00 | 545.00 | 545.00 | 1,176 |
| 2023-09-12 | 540.00 | 545.00 | 540.00 | 545.00 | 42,960 |
| 2023-09-11 | 540.00 | 540.00 | 540.00 | 540.00 | 3,493 |
| 2023-09-08 | 555.00 | 555.00 | 540.00 | 540.00 | 4,878 |
| 2023-09-07 | 565.00 | 565.00 | 555.00 | 555.00 | 16,801 |
| 2023-09-06 | 545.00 | 545.00 | 545.00 | 545.00 | 13,027 |
| 2023-09-05 | 550.00 | 550.00 | 545.00 | 545.00 | 2,684 |
| 2023-09-04 | 510.00 | 550.00 | 540.00 | 550.00 | 27,750 |
| 2023-09-01 | 510.00 | 510.00 | 510.00 | 510.00 | 8,185 |
| 2023-08-31 | 505.00 | 505.00 | 490.00 | 505.00 | 7,474 |
| 2023-08-30 | 520.00 | 520.00 | 485.00 | 505.00 | 3,359 |
| 2023-08-29 | 480.00 | 485.00 | 480.00 | 485.00 | 7,324 |
| 2023-08-28 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-08-25 | 470.00 | 480.00 | 470.00 | 480.00 | 6,091 |
| 2023-08-24 | 490.00 | 500.00 | 500.00 | 500.00 | 4,740 |
| 2023-08-23 | 490.00 | 490.00 | 484.00 | 490.00 | 2,388 |
| 2023-08-22 | 496.00 | 486.00 | 486.00 | 486.00 | 2,207 |
| 2023-08-21 | 501.00 | 501.00 | 496.00 | 496.00 | 5,775 |
| 2023-08-18 | 515.00 | 515.00 | 501.00 | 501.00 | 3,821 |
| 2023-08-17 | 510.00 | 515.00 | 510.00 | 515.00 | 6,801 |
| 2023-08-16 | 515.00 | 515.00 | 515.00 | 515.00 | 3,896 |
| 2023-08-15 | 520.00 | 520.00 | 515.00 | 515.00 | 176 |
| 2023-08-14 | 520.00 | 520.00 | 520.00 | 520.00 | 29,711 |
| 2023-08-11 | 520.00 | 520.00 | 520.00 | 520.00 | 48,255 |
| 2023-08-10 | 520.00 | 520.00 | 520.00 | 520.00 | 412 |
| 2023-08-09 | 520.00 | 520.00 | 520.00 | 520.00 | 7,075 |
| 2023-08-08 | 520.00 | 530.00 | 520.00 | 520.00 | 10,657 |
| 2023-08-07 | 520.00 | 520.00 | 520.00 | 520.00 | 10,254 |
| 2023-08-04 | 520.00 | 520.00 | 520.00 | 520.00 | 13,837 |
| 2023-08-03 | 520.00 | 520.00 | 520.00 | 520.00 | 2,903 |
| 2023-08-02 | 522.50 | 525.00 | 522.50 | 522.50 | 2,895 |
| 2023-08-01 | 522.50 | 525.00 | 522.50 | 522.50 | 7,154 |
| 2023-07-31 | 522.50 | 522.50 | 522.50 | 522.50 | 7,371 |
| 2023-07-28 | 522.50 | 530.00 | 530.00 | 530.00 | 7,445 |
| 2023-07-27 | 522.50 | 522.50 | 522.50 | 522.50 | 286 |
| 2023-07-26 | 522.50 | 522.50 | 522.50 | 522.50 | 1,479 |
| 2023-07-25 | 515.00 | 522.50 | 515.00 | 522.50 | 9,263 |
| 2023-07-24 | 520.00 | 520.00 | 520.00 | 520.00 | 5,273 |
| 2023-07-21 | 525.00 | 525.00 | 520.00 | 520.00 | 7,853 |
| 2023-07-20 | 540.00 | 540.00 | 525.00 | 530.00 | 7,962 |
| 2023-07-19 | 520.00 | 540.00 | 525.00 | 540.00 | 20,335 |
| 2023-07-18 | 525.00 | 525.00 | 520.00 | 520.00 | 14,624 |
| 2023-07-17 | 480.00 | 540.00 | 480.00 | 525.00 | 69,942 |
| 2023-07-14 | 472.00 | 478.00 | 474.00 | 478.00 | 13,868 |
| 2023-07-13 | 472.00 | 472.00 | 472.00 | 472.00 | 3,506 |
| 2023-07-12 | 472.00 | 472.00 | 472.00 | 472.00 | 6,345 |
| 2023-07-11 | 472.00 | 472.00 | 472.00 | 472.00 | 10,872 |
| 2023-07-10 | 475.00 | 485.00 | 470.00 | 472.00 | 13,814 |
| 2023-07-07 | 475.00 | 476.00 | 476.00 | 476.00 | 31,266 |
| 2023-07-06 | 475.00 | 475.00 | 475.00 | 475.00 | 39,496 |
| 2023-07-05 | 473.00 | 480.00 | 480.00 | 480.00 | 5,754 |
| 2023-07-04 | 473.00 | 473.00 | 473.00 | 473.00 | 7,865 |
| 2023-07-03 | 473.00 | 473.00 | 466.00 | 473.00 | 4,773 |
| 2023-06-30 | 473.00 | 473.00 | 473.00 | 473.00 | 9,530 |
| 2023-06-29 | 475.00 | 476.00 | 475.00 | 476.00 | 6,362 |
| 2023-06-28 | 477.00 | 477.00 | 475.00 | 475.00 | 3,415 |
| 2023-06-27 | 477.00 | 477.00 | 477.00 | 477.00 | 62,318 |
| 2023-06-26 | 476.00 | 472.00 | 472.00 | 472.00 | 18,941 |
| 2023-06-23 | 486.00 | 474.00 | 474.00 | 476.00 | 10,791 |
| 2023-06-22 | 490.00 | 490.00 | 486.00 | 486.00 | 35,201 |
| 2023-06-21 | 474.00 | 490.00 | 474.00 | 490.00 | 14,615 |
| 2023-06-20 | 474.00 | 474.00 | 472.00 | 472.00 | 19,389 |
| 2023-06-19 | 472.00 | 476.00 | 472.00 | 476.00 | 9,550 |
| 2023-06-16 | 474.00 | 476.00 | 474.00 | 474.00 | 5,752 |
| 2023-06-15 | 474.00 | 474.00 | 472.00 | 474.00 | 8,351 |
| 2023-06-14 | 474.00 | 474.00 | 472.00 | 474.00 | 79,472 |
| 2023-06-13 | 474.00 | 474.00 | 474.00 | 474.00 | 19,467 |
| 2023-06-12 | 474.00 | 474.00 | 474.00 | 474.00 | 20,753 |
| 2023-06-09 | 474.00 | 474.00 | 436.00 | 474.00 | 1,331 |
| 2023-06-08 | 474.00 | 476.00 | 474.00 | 474.00 | 12,355 |
| 2023-06-07 | 474.00 | 474.00 | 474.00 | 474.00 | 5,717 |
| 2023-06-06 | 474.00 | 474.00 | 474.00 | 474.00 | 95,654 |
| 2023-06-05 | 474.00 | 474.00 | 474.00 | 474.00 | 196,928 |
| 2023-06-02 | 474.00 | 474.00 | 474.00 | 474.00 | 1,288 |
| 2023-06-01 | 474.00 | 474.00 | 474.00 | 474.00 | 50,437 |
| 2023-05-31 | 481.00 | 481.00 | 474.00 | 474.00 | 42,345 |
| 2023-05-30 | 474.00 | 481.00 | 474.00 | 481.00 | 6,145 |
| 2023-05-29 | 481.00 | 481.00 | 481.00 | 481.00 | 0 |
| 2023-05-26 | 481.00 | 481.00 | 478.00 | 481.00 | 16,832 |
| 2023-05-25 | 481.00 | 482.00 | 478.00 | 481.00 | 5,498 |
| 2023-05-24 | 481.00 | 481.00 | 481.00 | 481.00 | 6,173 |
| 2023-05-23 | 481.00 | 482.00 | 481.00 | 481.00 | 3,377 |
| 2023-05-22 | 481.00 | 481.00 | 481.00 | 481.00 | 60,624 |
| 2023-05-19 | 485.00 | 485.00 | 481.00 | 481.00 | 562,502 |
| 2023-05-18 | 485.00 | 485.00 | 482.00 | 485.00 | 8,709 |
| 2023-05-17 | 485.00 | 482.00 | 482.00 | 482.00 | 10,147 |
| 2023-05-16 | 485.00 | 485.00 | 485.00 | 485.00 | 602,372 |
| 2023-05-15 | 490.00 | 490.00 | 480.00 | 480.00 | 1,822 |
| 2023-05-12 | 476.00 | 484.00 | 484.00 | 484.00 | 22,093 |
| 2023-05-11 | 495.00 | 480.00 | 480.00 | 480.00 | 46,078 |
| 2023-05-10 | 495.00 | 495.00 | 495.00 | 495.00 | 8,668 |
| 2023-05-09 | 490.00 | 495.00 | 490.00 | 495.00 | 29,715 |
| 2023-05-08 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-05-05 | 490.00 | 490.00 | 490.00 | 490.00 | 8,913 |
| 2023-05-04 | 500.00 | 490.00 | 490.00 | 490.00 | 18,104 |
| 2023-05-03 | 505.00 | 500.00 | 490.00 | 500.00 | 32,467 |
| 2023-05-02 | 520.00 | 510.00 | 510.00 | 510.00 | 17,397 |
| 2023-05-01 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-04-28 | 530.00 | 530.00 | 520.00 | 520.00 | 32,297 |
| 2023-04-27 | 520.00 | 530.00 | 500.00 | 530.00 | 16,495 |
| 2023-04-26 | 520.00 | 520.00 | 520.00 | 520.00 | 8,622 |
| 2023-04-25 | 490.00 | 527.50 | 490.00 | 520.00 | 21,331 |
| 2023-04-24 | 500.00 | 510.00 | 500.00 | 500.00 | 12,918 |
| 2023-04-21 | 490.00 | 500.00 | 490.00 | 500.00 | 1,026,013 |
| 2023-04-20 | 490.00 | 490.00 | 490.00 | 490.00 | 49,478 |
| 2023-04-19 | 490.00 | 490.00 | 490.00 | 490.00 | 8,061 |
| 2023-04-18 | 470.00 | 490.00 | 470.00 | 490.00 | 10,308 |
| 2023-04-17 | 510.00 | 510.00 | 500.00 | 500.00 | 13,820 |
| 2023-04-14 | 490.00 | 500.00 | 500.00 | 500.00 | 91,047 |
| 2023-04-13 | 490.00 | 490.00 | 490.00 | 490.00 | 6,541 |
| 2023-04-12 | 490.00 | 490.00 | 490.00 | 490.00 | 5,301 |
| 2023-04-11 | 490.00 | 488.00 | 488.00 | 488.00 | 49,578 |
| 2023-04-10 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-04-07 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-04-06 | 510.00 | 510.00 | 490.00 | 490.00 | 87,933 |
| 2023-04-05 | 510.00 | 510.00 | 500.00 | 500.00 | 57,598 |
| 2023-04-04 | 510.00 | 510.00 | 510.00 | 510.00 | 25,294 |
| 2023-04-03 | 515.00 | 510.00 | 500.00 | 510.00 | 110,594 |
| 2023-03-31 | 485.00 | 496.00 | 490.00 | 490.00 | 30,423 |
| 2023-03-30 | 486.00 | 486.00 | 480.00 | 485.00 | 72,568 |
| 2023-03-29 | 470.00 | 480.00 | 470.00 | 480.00 | 52,942 |
| 2023-03-28 | 470.00 | 476.00 | 470.00 | 470.00 | 26,170 |
| 2023-03-27 | 470.00 | 470.00 | 470.00 | 470.00 | 17,592 |
| 2023-03-24 | 475.00 | 475.00 | 470.00 | 470.00 | 10,199 |
| 2023-03-23 | 483.00 | 480.00 | 465.00 | 480.00 | 36,789 |
| 2023-03-22 | 480.00 | 482.00 | 482.00 | 482.00 | 74,007 |
| 2023-03-21 | 480.00 | 480.00 | 480.00 | 480.00 | 17,954 |
| 2023-03-20 | 488.00 | 488.00 | 475.00 | 480.00 | 7,123 |
| 2023-03-17 | 495.00 | 488.00 | 488.00 | 488.00 | 10,783 |
| 2023-03-16 | 495.00 | 495.00 | 495.00 | 495.00 | 18,350 |
| 2023-03-15 | 495.00 | 495.00 | 495.00 | 495.00 | 23,386 |
| 2023-03-14 | 500.00 | 500.00 | 498.00 | 498.00 | 28,032 |
| 2023-03-13 | 505.00 | 505.00 | 500.00 | 500.00 | 27,758 |
| 2023-03-10 | 505.00 | 530.00 | 500.00 | 500.00 | 25,989 |
| 2023-03-09 | 510.00 | 510.00 | 505.00 | 505.00 | 11,380 |
| 2023-03-08 | 510.00 | 510.00 | 505.00 | 510.00 | 30,377 |
| 2023-03-07 | 510.00 | 510.00 | 510.00 | 510.00 | 44,509 |
| 2023-03-06 | 510.00 | 510.00 | 510.00 | 510.00 | 24,901 |
| 2023-03-03 | 510.00 | 510.00 | 505.00 | 510.00 | 60,650 |
| 2023-03-02 | 515.00 | 515.00 | 510.00 | 510.00 | 8,500 |
| 2023-03-01 | 520.00 | 520.00 | 520.00 | 520.00 | 7,279 |
| 2023-02-28 | 520.00 | 522.50 | 505.00 | 520.00 | 128,345 |
| 2023-02-27 | 434.00 | 520.00 | 434.00 | 498.00 | 310,294 |
| 2023-02-24 | 495.00 | 420.00 | 415.00 | 420.00 | 545,273 |
| 2023-02-23 | 495.00 | 490.00 | 490.00 | 490.00 | 15,556 |
| 2023-02-22 | 520.00 | 520.00 | 490.00 | 495.00 | 8,638 |
| 2023-02-21 | 510.00 | 505.00 | 500.00 | 505.00 | 4,549 |
| 2023-02-20 | 515.00 | 515.00 | 505.00 | 510.00 | 7,535 |
| 2023-02-17 | 515.00 | 510.00 | 510.00 | 510.00 | 11,957 |
| 2023-02-16 | 515.00 | 515.00 | 515.00 | 515.00 | 7,075 |
| 2023-02-15 | 515.00 | 520.00 | 520.00 | 515.00 | 11,756 |
| 2023-02-14 | 515.00 | 515.00 | 515.00 | 515.00 | 2,186 |
| 2023-02-13 | 510.00 | 515.00 | 505.00 | 515.00 | 11,199 |
| 2023-02-10 | 517.50 | 517.50 | 510.00 | 510.00 | 17,281 |
| 2023-02-09 | 522.50 | 517.50 | 510.00 | 510.00 | 38,801 |
| 2023-02-08 | 530.00 | 530.00 | 522.50 | 530.00 | 22,656 |
| 2023-02-07 | 517.50 | 525.00 | 525.00 | 525.00 | 23,780 |
| 2023-02-06 | 517.50 | 525.00 | 525.00 | 525.00 | 12,810 |
| 2023-02-03 | 515.00 | 517.50 | 515.00 | 517.50 | 25,063 |
| 2023-02-02 | 510.00 | 520.00 | 510.00 | 515.00 | 18,699 |
| 2023-02-01 | 512.50 | 512.50 | 510.00 | 510.00 | 12,538 |
| 2023-01-31 | 512.50 | 525.00 | 512.50 | 512.50 | 9,941 |
| 2023-01-30 | 550.00 | 550.00 | 525.00 | 525.00 | 1,951 |
| 2023-01-27 | 512.50 | 525.00 | 515.00 | 515.00 | 6,119 |
| 2023-01-26 | 512.50 | 520.00 | 512.50 | 512.50 | 16,564 |
| 2023-01-25 | 512.50 | 512.50 | 512.50 | 512.50 | 3,335 |
| 2023-01-24 | 512.50 | 512.50 | 512.50 | 512.50 | 5,110 |
| 2023-01-23 | 512.50 | 512.50 | 512.50 | 512.50 | 1,912 |
| 2023-01-20 | 512.50 | 512.50 | 512.50 | 512.50 | 5,051 |
| 2023-01-19 | 512.50 | 512.50 | 512.50 | 512.50 | 4,265 |
| 2023-01-18 | 512.50 | 520.00 | 500.00 | 500.00 | 8,615 |
| 2023-01-17 | 512.50 | 530.00 | 512.50 | 530.00 | 10,351 |
| 2023-01-16 | 515.00 | 515.00 | 500.00 | 512.50 | 37,496 |
| 2023-01-13 | 512.50 | 512.50 | 512.50 | 512.50 | 14,501 |
| 2023-01-12 | 512.50 | 512.50 | 512.50 | 512.50 | 18,959 |
| 2023-01-11 | 512.50 | 525.00 | 512.50 | 525.00 | 33,866 |
| 2023-01-10 | 512.50 | 512.50 | 512.50 | 512.50 | 6,348 |
| 2023-01-09 | 510.00 | 525.00 | 525.00 | 525.00 | 7,510 |
| 2023-01-06 | 510.00 | 510.00 | 510.00 | 510.00 | 6,017 |
| 2023-01-05 | 510.00 | 510.00 | 510.00 | 510.00 | 4,669 |
| 2023-01-04 | 510.00 | 510.00 | 510.00 | 510.00 | 3,292 |
| 2023-01-03 | 510.00 | 510.00 | 510.00 | 510.00 | 6,033 |
| 2023-01-02 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2022-12-30 | 510.00 | 510.00 | 510.00 | 510.00 | 1,000 |
| 2022-12-29 | 510.00 | 510.00 | 510.00 | 510.00 | 522 |
| 2022-12-28 | 510.00 | 510.00 | 510.00 | 510.00 | 1,204 |
| 2022-12-27 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2022-12-26 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2022-12-23 | 505.00 | 510.00 | 505.00 | 510.00 | 587 |
| 2022-12-22 | 505.00 | 505.00 | 505.00 | 505.00 | 25,446 |
| 2022-12-21 | 505.00 | 505.00 | 505.00 | 505.00 | 1,955 |
| 2022-12-20 | 505.00 | 505.00 | 505.00 | 505.00 | 2,670 |
| 2022-12-19 | 505.00 | 505.00 | 505.00 | 505.00 | 9,857 |
| 2022-12-16 | 505.00 | 505.00 | 505.00 | 505.00 | 21,710 |
| 2022-12-15 | 505.00 | 505.00 | 505.00 | 505.00 | 11,439 |
| 2022-12-14 | 505.00 | 510.00 | 505.00 | 510.00 | 10,449 |
| 2022-12-13 | 505.00 | 505.00 | 505.00 | 505.00 | 3,166 |
| 2022-12-12 | 505.00 | 505.00 | 505.00 | 505.00 | 4,067 |
| 2022-12-09 | 500.00 | 505.00 | 500.00 | 505.00 | 19,862 |
| 2022-12-08 | 510.00 | 505.00 | 505.00 | 505.00 | 19,229 |
| 2022-12-07 | 510.00 | 510.00 | 510.00 | 510.00 | 11,727 |
| 2022-12-06 | 510.00 | 510.00 | 510.00 | 510.00 | 1,896 |
| 2022-12-05 | 510.00 | 510.00 | 510.00 | 510.00 | 38,567 |
| 2022-12-02 | 510.00 | 520.00 | 520.00 | 520.00 | 20,194 |
| 2022-12-01 | 510.00 | 510.00 | 510.00 | 510.00 | 18,918 |
| 2022-11-30 | 510.00 | 510.00 | 510.00 | 510.00 | 5,163 |
| 2022-11-29 | 510.00 | 510.00 | 510.00 | 510.00 | 11,220 |
| 2022-11-28 | 510.00 | 510.00 | 510.00 | 510.00 | 26,965 |
| 2022-11-25 | 505.00 | 510.00 | 505.00 | 510.00 | 77,625 |
| 2022-11-24 | 505.00 | 505.00 | 505.00 | 505.00 | 984 |
| 2022-11-23 | 505.00 | 505.00 | 505.00 | 505.00 | 40,436 |
| 2022-11-22 | 515.00 | 500.00 | 500.00 | 500.00 | 20,032 |
| 2022-11-21 | 515.00 | 515.00 | 515.00 | 515.00 | 1,501 |
| 2022-11-18 | 510.00 | 515.00 | 510.00 | 515.00 | 6,773 |
| 2022-11-17 | 510.00 | 510.00 | 510.00 | 510.00 | 5,986 |
| 2022-11-16 | 495.00 | 500.00 | 500.00 | 500.00 | 10,427 |
| 2022-11-15 | 505.00 | 505.00 | 500.00 | 500.00 | 9,272 |
| 2022-11-14 | 525.00 | 540.00 | 500.00 | 500.00 | 41,460 |
| 2022-11-11 | 525.00 | 525.00 | 525.00 | 525.00 | 17,113 |
| 2022-11-10 | 510.00 | 515.00 | 510.00 | 515.00 | 57,188 |
| 2022-11-09 | 515.00 | 520.00 | 520.00 | 520.00 | 9,321 |
| 2022-11-08 | 515.00 | 515.00 | 515.00 | 515.00 | 6,602 |
| 2022-11-07 | 515.00 | 515.00 | 515.00 | 515.00 | 15,047 |
| 2022-11-04 | 500.00 | 515.00 | 505.00 | 515.00 | 11,211 |
| 2022-11-03 | 515.00 | 515.00 | 495.00 | 500.00 | 19,974 |
| 2022-11-02 | 515.00 | 515.00 | 515.00 | 515.00 | 8,003 |
| 2022-11-01 | 515.00 | 515.00 | 515.00 | 515.00 | 17,064 |
| 2022-10-31 | 520.00 | 520.00 | 515.00 | 515.00 | 25,400 |
| 2022-10-28 | 520.00 | 520.00 | 510.00 | 510.00 | 7,548 |
| 2022-10-27 | 520.00 | 520.00 | 520.00 | 520.00 | 14,993 |
| 2022-10-26 | 540.00 | 525.00 | 525.00 | 525.00 | 12,375 |
| 2022-10-25 | 540.00 | 530.00 | 530.00 | 530.00 | 2,908 |
| 2022-10-24 | 540.00 | 540.00 | 530.00 | 540.00 | 1,836 |
| 2022-10-21 | 545.00 | 545.00 | 540.00 | 540.00 | 1,305 |
| 2022-10-20 | 540.00 | 540.00 | 540.00 | 540.00 | 6,401 |
| 2022-10-19 | 540.00 | 545.00 | 545.00 | 545.00 | 477 |
| 2022-10-18 | 535.00 | 540.00 | 520.00 | 520.00 | 13,602 |
| 2022-10-17 | 540.00 | 540.00 | 535.00 | 535.00 | 1,928 |
| 2022-10-14 | 540.00 | 550.00 | 540.00 | 550.00 | 5,420 |
| 2022-10-13 | 560.00 | 560.00 | 540.00 | 540.00 | 2,352 |
| 2022-10-12 | 567.50 | 567.50 | 560.00 | 560.00 | 8,505 |
| 2022-10-11 | 570.00 | 575.00 | 567.50 | 570.00 | 14,568 |
| 2022-10-10 | 600.00 | 600.00 | 565.00 | 570.00 | 7,959 |
| 2022-10-07 | 595.00 | 600.00 | 595.00 | 600.00 | 205 |
| 2022-10-06 | 610.00 | 610.00 | 595.00 | 595.00 | 9,272 |
| 2022-10-05 | 600.00 | 605.00 | 600.00 | 605.00 | 343,796 |
| 2022-10-04 | 590.00 | 600.00 | 585.00 | 600.00 | 4,281 |
| 2022-10-03 | 590.00 | 580.00 | 580.00 | 590.00 | 621 |
| 2022-09-30 | 620.00 | 610.00 | 590.00 | 610.00 | 9,030 |
| 2022-09-29 | 645.00 | 635.00 | 635.00 | 635.00 | 1,667 |
| 2022-09-28 | 645.00 | 645.00 | 645.00 | 645.00 | 3,467 |
| 2022-09-27 | 650.00 | 640.00 | 630.00 | 630.00 | 7,114 |
| 2022-09-26 | 650.00 | 650.00 | 650.00 | 650.00 | 3,399 |
| 2022-09-23 | 670.00 | 670.00 | 630.00 | 670.00 | 8,291 |
| 2022-09-22 | 665.00 | 650.00 | 650.00 | 650.00 | 17,517 |
| 2022-09-21 | 665.00 | 665.00 | 665.00 | 665.00 | 20,307 |
| 2022-09-20 | 700.00 | 665.00 | 650.00 | 665.00 | 21,484 |
| 2022-09-19 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-09-16 | 665.00 | 695.00 | 665.00 | 695.00 | 7,939 |
| 2022-09-15 | 665.00 | 665.00 | 665.00 | 665.00 | 2,511 |
| 2022-09-14 | 650.00 | 665.00 | 650.00 | 665.00 | 11,951 |
| 2022-09-13 | 670.00 | 670.00 | 650.00 | 650.00 | 9,050 |
| 2022-09-12 | 645.00 | 650.00 | 645.00 | 650.00 | 5,819 |
| 2022-09-09 | 645.00 | 645.00 | 645.00 | 645.00 | 1,926 |
| 2022-09-08 | 645.00 | 645.00 | 645.00 | 645.00 | 6,646 |
| 2022-09-07 | 645.00 | 645.00 | 645.00 | 645.00 | 2,670 |
| 2022-09-06 | 610.00 | 645.00 | 610.00 | 645.00 | 10,909 |
| 2022-09-05 | 660.00 | 660.00 | 630.00 | 630.00 | 5,461 |
| 2022-09-02 | 670.00 | 660.00 | 660.00 | 660.00 | 4,836 |
| 2022-09-01 | 670.00 | 690.00 | 690.00 | 670.00 | 6,675 |
| 2022-08-31 | 660.00 | 670.00 | 660.00 | 670.00 | 5,453 |
| 2022-08-30 | 685.00 | 690.00 | 690.00 | 690.00 | 7,757 |
| 2022-08-29 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2022-08-26 | 685.00 | 685.00 | 685.00 | 685.00 | 162 |
| 2022-08-25 | 685.00 | 685.00 | 685.00 | 685.00 | 3,018 |
| 2022-08-24 | 685.00 | 680.00 | 680.00 | 685.00 | 3,643 |
| 2022-08-23 | 685.00 | 685.00 | 685.00 | 685.00 | 9,733 |
| 2022-08-22 | 695.00 | 695.00 | 695.00 | 695.00 | 2,242 |
| 2022-08-19 | 660.00 | 695.00 | 660.00 | 695.00 | 2,216 |
| 2022-08-18 | 705.00 | 705.00 | 680.00 | 680.00 | 24,152 |
| 2022-08-17 | 705.00 | 710.00 | 710.00 | 705.00 | 5,595 |
| 2022-08-16 | 705.00 | 710.00 | 705.00 | 705.00 | 6,842 |
| 2022-08-15 | 720.00 | 720.00 | 720.00 | 705.00 | 5,141 |
| 2022-08-12 | 725.00 | 745.00 | 705.00 | 745.00 | 4,426 |
| 2022-08-11 | 675.00 | 710.00 | 685.00 | 705.00 | 24,017 |
| 2022-08-10 | 685.00 | 685.00 | 670.00 | 675.00 | 5,198 |
| 2022-08-09 | 700.00 | 700.00 | 700.00 | 700.00 | 19,148 |
| 2022-08-08 | 700.00 | 730.00 | 720.00 | 720.00 | 11,345 |
| 2022-08-05 | 715.00 | 710.00 | 700.00 | 700.00 | 16,372 |
| 2022-08-04 | 710.00 | 715.00 | 710.00 | 715.00 | 18,394 |
| 2022-08-03 | 765.00 | 765.00 | 727.50 | 727.50 | 7,186 |
| 2022-08-02 | 720.00 | 760.00 | 760.00 | 760.00 | 112,906 |
| 2022-08-01 | 680.00 | 710.00 | 670.00 | 720.00 | 15,267 |
| 2022-07-29 | 595.00 | 680.00 | 680.00 | 680.00 | 161,825 |
| 2022-07-28 | 595.00 | 595.00 | 595.00 | 595.00 | 4,962 |
| 2022-07-27 | 595.00 | 595.00 | 595.00 | 595.00 | 11,589 |
| 2022-07-26 | 595.00 | 595.00 | 595.00 | 595.00 | 5,160 |
| 2022-07-25 | 595.00 | 595.00 | 585.00 | 595.00 | 10,179 |
| 2022-07-22 | 595.00 | 595.00 | 595.00 | 595.00 | 5,504 |
| 2022-07-21 | 585.00 | 605.00 | 595.00 | 595.00 | 30,023 |
| 2022-07-20 | 595.00 | 595.00 | 585.00 | 585.00 | 17,381 |
| 2022-07-19 | 600.00 | 600.00 | 600.00 | 600.00 | 4,346 |
| 2022-07-18 | 600.00 | 600.00 | 600.00 | 600.00 | 4,813 |
| 2022-07-15 | 605.00 | 605.00 | 600.00 | 600.00 | 37,820 |
| 2022-07-14 | 605.00 | 605.00 | 605.00 | 605.00 | 7,747 |
| 2022-07-13 | 610.00 | 610.00 | 605.00 | 605.00 | 11,038 |
| 2022-07-12 | 610.00 | 610.00 | 610.00 | 610.00 | 11,844 |
| 2022-07-11 | 610.00 | 630.00 | 610.00 | 610.00 | 10,851 |
| 2022-07-08 | 610.00 | 620.00 | 610.00 | 610.00 | 67,047 |
| 2022-07-07 | 605.00 | 610.00 | 610.00 | 610.00 | 15,246 |
| 2022-07-06 | 610.00 | 610.00 | 605.00 | 605.00 | 15,652 |
| 2022-07-05 | 610.00 | 610.00 | 610.00 | 610.00 | 1,494 |
| 2022-07-04 | 610.00 | 610.00 | 610.00 | 610.00 | 1,314 |
| 2022-07-01 | 610.00 | 610.00 | 610.00 | 610.00 | 5,781 |
| 2022-06-30 | 630.00 | 630.00 | 615.00 | 610.00 | 8,755 |
| 2022-06-29 | 635.00 | 635.00 | 615.00 | 615.00 | 13,543 |
| 2022-06-28 | 620.00 | 620.00 | 620.00 | 635.00 | 8,478 |
| 2022-06-27 | 635.00 | 630.00 | 630.00 | 630.00 | 5,272 |
| 2022-06-24 | 650.00 | 650.00 | 650.00 | 635.00 | 16,637 |
| 2022-06-23 | 630.00 | 635.00 | 630.00 | 635.00 | 3,197 |
| 2022-06-22 | 645.00 | 650.00 | 630.00 | 630.00 | 3,297 |
| 2022-06-21 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2022-06-20 | 650.00 | 660.00 | 660.00 | 650.00 | 12,038 |
| 2022-06-17 | 650.00 | 650.00 | 650.00 | 650.00 | 8,325 |
| 2022-06-16 | 660.00 | 660.00 | 645.00 | 645.00 | 46,449 |
| 2022-06-15 | 660.00 | 660.00 | 660.00 | 660.00 | 1,677 |
| 2022-06-14 | 660.00 | 660.00 | 660.00 | 660.00 | 3,063 |
| 2022-06-13 | 660.00 | 660.00 | 660.00 | 660.00 | 193,802 |
| 2022-06-10 | 660.00 | 660.00 | 660.00 | 660.00 | 6,628 |
| 2022-06-09 | 655.00 | 660.00 | 655.00 | 655.00 | 2,015 |
| 2022-06-08 | 655.00 | 660.00 | 660.00 | 660.00 | 23,511 |
| 2022-06-07 | 670.00 | 670.00 | 665.00 | 665.00 | 2,815 |
| 2022-06-06 | 687.50 | 687.50 | 670.00 | 670.00 | 8,392 |
| 2022-06-03 | 687.50 | 687.50 | 687.50 | 687.50 | 0 |
| 2022-06-02 | 687.50 | 687.50 | 687.50 | 687.50 | 0 |
| 2022-06-01 | 687.50 | 687.50 | 687.50 | 687.50 | 15,185 |
| 2022-05-31 | 690.00 | 690.00 | 690.00 | 687.50 | 6,226 |
| 2022-05-30 | 687.50 | 670.00 | 670.00 | 670.00 | 34,185 |
| 2022-05-27 | 682.50 | 687.50 | 682.50 | 687.50 | 8,422 |
| 2022-05-26 | 695.00 | 695.00 | 675.00 | 682.50 | 20,622 |
| 2022-05-25 | 710.00 | 710.00 | 682.50 | 682.50 | 16,791 |
| 2022-05-24 | 680.00 | 680.00 | 680.00 | 702.50 | 9,697 |
| 2022-05-23 | 695.00 | 707.50 | 690.00 | 702.50 | 115,631 |
| 2022-05-20 | 705.00 | 705.00 | 705.00 | 705.00 | 4,417 |
| 2022-05-19 | 730.00 | 730.00 | 705.00 | 705.00 | 5,921 |
| 2022-05-18 | 715.00 | 715.00 | 705.00 | 712.50 | 16,392 |
| 2022-05-17 | 640.00 | 715.00 | 640.00 | 715.00 | 41,560 |
| 2022-05-16 | 655.00 | 655.00 | 655.00 | 655.00 | 3,352 |
| 2022-05-13 | 655.00 | 655.00 | 655.00 | 655.00 | 5,880 |
| 2022-05-12 | 675.00 | 670.00 | 670.00 | 670.00 | 28,178 |
| 2022-05-11 | 690.00 | 700.00 | 680.00 | 680.00 | 4,056 |
| 2022-05-10 | 710.00 | 710.00 | 690.00 | 690.00 | 3,855 |
| 2022-05-09 | 725.00 | 725.00 | 710.00 | 710.00 | 47,751 |
| 2022-05-06 | 737.50 | 737.50 | 725.00 | 725.00 | 2,153 |
| 2022-05-05 | 750.00 | 750.00 | 737.50 | 737.50 | 18,287 |
| 2022-05-04 | 750.00 | 725.00 | 725.00 | 725.00 | 24,949 |
| 2022-05-03 | 750.00 | 750.00 | 750.00 | 750.00 | 774 |
| 2022-05-02 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2022-04-29 | 737.50 | 750.00 | 737.50 | 750.00 | 1,109,949 |
| 2022-04-28 | 750.00 | 757.50 | 725.00 | 737.50 | 55,495 |
| 2022-04-27 | 750.00 | 750.00 | 737.50 | 750.00 | 30,733 |
| 2022-04-26 | 737.50 | 750.00 | 737.50 | 750.00 | 11,340 |
| 2022-04-25 | 770.00 | 770.00 | 737.50 | 737.50 | 30,473 |
| 2022-04-22 | 765.00 | 775.00 | 765.00 | 770.00 | 8,564 |
| 2022-04-21 | 740.00 | 765.00 | 740.00 | 765.00 | 30,409 |
| 2022-04-20 | 740.00 | 740.00 | 740.00 | 740.00 | 629 |
| 2022-04-19 | 735.00 | 740.00 | 735.00 | 740.00 | 3,929 |
| 2022-04-18 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2022-04-15 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2022-04-14 | 735.00 | 735.00 | 735.00 | 735.00 | 8,644 |
| 2022-04-13 | 735.00 | 760.00 | 735.00 | 735.00 | 9,186 |
| 2022-04-12 | 735.00 | 735.00 | 700.00 | 735.00 | 185,675 |
| 2022-04-11 | 735.00 | 735.00 | 735.00 | 735.00 | 17,939 |
| 2022-04-08 | 725.00 | 735.00 | 725.00 | 735.00 | 11,505 |
| 2022-04-07 | 735.00 | 760.00 | 725.00 | 725.00 | 9,581 |
| 2022-04-06 | 765.00 | 745.00 | 745.00 | 735.00 | 10,729 |
| 2022-04-05 | 700.00 | 765.00 | 700.00 | 765.00 | 54,004 |
| 2022-04-04 | 735.00 | 735.00 | 700.00 | 700.00 | 170,113 |
| 2022-04-01 | 685.00 | 670.00 | 670.00 | 670.00 | 13,945 |
| 2022-03-31 | 685.00 | 685.00 | 675.00 | 675.00 | 2,546 |
| 2022-03-30 | 700.00 | 700.00 | 685.00 | 685.00 | 3,854 |
| 2022-03-29 | 700.00 | 700.00 | 700.00 | 700.00 | 5,314 |
| 2022-03-28 | 675.00 | 700.00 | 675.00 | 700.00 | 19,432 |
| 2022-03-25 | 690.00 | 690.00 | 675.00 | 675.00 | 10,940 |
| 2022-03-24 | 690.00 | 690.00 | 690.00 | 690.00 | 7,922 |
| 2022-03-23 | 700.00 | 700.00 | 690.00 | 690.00 | 8,555 |
| 2022-03-22 | 710.00 | 710.00 | 700.00 | 700.00 | 8,441 |
| 2022-03-21 | 710.00 | 715.00 | 690.00 | 710.00 | 33,718 |
| 2022-03-18 | 700.00 | 720.00 | 695.00 | 720.00 | 164,380 |
| 2022-03-17 | 642.50 | 655.00 | 642.50 | 655.00 | 14,807 |
| 2022-03-16 | 615.00 | 645.00 | 615.00 | 642.50 | 117,167 |
| 2022-03-15 | 605.00 | 615.00 | 605.00 | 615.00 | 2,048 |
| 2022-03-14 | 605.00 | 605.00 | 605.00 | 605.00 | 1,976 |
| 2022-03-11 | 600.00 | 605.00 | 600.00 | 605.00 | 6,070 |
| 2022-03-10 | 592.50 | 605.00 | 600.00 | 600.00 | 6,855 |
| 2022-03-09 | 590.00 | 592.50 | 590.00 | 592.50 | 12,965 |
| 2022-03-08 | 590.00 | 590.00 | 590.00 | 590.00 | 7,914 |
| 2022-03-07 | 605.00 | 625.00 | 560.00 | 590.00 | 43,260 |
| 2022-03-04 | 630.00 | 630.00 | 625.00 | 625.00 | 6,074 |
| 2022-03-03 | 630.00 | 630.00 | 630.00 | 630.00 | 2,500 |
| 2022-03-02 | 640.00 | 640.00 | 630.00 | 630.00 | 9,303 |
| 2022-03-01 | 630.00 | 640.00 | 630.00 | 640.00 | 3,865 |
| 2022-02-28 | 620.00 | 630.00 | 620.00 | 630.00 | 16,672 |
| 2022-02-25 | 620.00 | 620.00 | 620.00 | 620.00 | 5,314 |
| 2022-02-24 | 625.00 | 615.00 | 615.00 | 620.00 | 3,055 |
| 2022-02-23 | 635.00 | 635.00 | 635.00 | 635.00 | 1,558 |
| 2022-02-22 | 685.00 | 685.00 | 625.00 | 635.00 | 14,273 |
| 2022-02-21 | 685.00 | 685.00 | 685.00 | 685.00 | 791 |
| 2022-02-18 | 685.00 | 685.00 | 685.00 | 685.00 | 10,926 |
| 2022-02-17 | 685.00 | 685.00 | 685.00 | 685.00 | 4,410 |
| 2022-02-16 | 685.00 | 685.00 | 685.00 | 685.00 | 7,525 |
| 2022-02-15 | 685.00 | 685.00 | 685.00 | 685.00 | 3,562 |
| 2022-02-14 | 685.00 | 685.00 | 685.00 | 685.00 | 509 |
| 2022-02-11 | 685.00 | 685.00 | 650.00 | 685.00 | 1,486 |
| 2022-02-10 | 685.00 | 685.00 | 685.00 | 685.00 | 6,461 |
| 2022-02-09 | 685.00 | 685.00 | 685.00 | 685.00 | 4,214 |
| 2022-02-08 | 685.00 | 685.00 | 685.00 | 685.00 | 3,889 |
| 2022-02-07 | 685.00 | 685.00 | 685.00 | 685.00 | 19,536 |
| 2022-02-04 | 685.00 | 685.00 | 685.00 | 685.00 | 3,357 |
| 2022-02-03 | 685.00 | 685.00 | 685.00 | 685.00 | 3,157 |
| 2022-02-02 | 685.00 | 685.00 | 685.00 | 685.00 | 36,234 |
| 2022-02-01 | 685.00 | 685.00 | 685.00 | 685.00 | 4,154 |
| 2022-01-31 | 675.00 | 675.00 | 670.00 | 670.00 | 17,047 |
| 2022-01-28 | 725.00 | 725.00 | 675.00 | 675.00 | 9,125 |
| 2022-01-27 | 725.00 | 725.00 | 725.00 | 725.00 | 3,943 |
| 2022-01-26 | 725.00 | 725.00 | 725.00 | 725.00 | 7,456 |
| 2022-01-25 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2022-01-24 | 725.00 | 725.00 | 725.00 | 725.00 | 2,565 |
| 2022-01-21 | 715.00 | 715.00 | 715.00 | 725.00 | 215 |
| 2022-01-20 | 755.00 | 755.00 | 755.00 | 725.00 | 12,678 |
| 2022-01-19 | 725.00 | 745.00 | 745.00 | 745.00 | 24,458 |
| 2022-01-18 | 725.00 | 750.00 | 700.00 | 725.00 | 12,374 |
| 2022-01-17 | 725.00 | 725.00 | 725.00 | 725.00 | 5,408 |
| 2022-01-14 | 745.00 | 745.00 | 725.00 | 725.00 | 9,799 |
| 2022-01-13 | 745.00 | 745.00 | 745.00 | 745.00 | 416 |
| 2022-01-12 | 745.00 | 765.00 | 740.00 | 740.00 | 5,188 |
| 2022-01-11 | 745.00 | 745.00 | 745.00 | 745.00 | 45,433 |
| 2022-01-10 | 745.00 | 740.00 | 740.00 | 745.00 | 14,232 |
| 2022-01-07 | 742.50 | 760.00 | 760.00 | 760.00 | 9,465 |
| 2022-01-06 | 737.50 | 742.50 | 737.50 | 742.50 | 11,918 |
| 2022-01-05 | 737.50 | 750.00 | 750.00 | 737.50 | 13,366 |
| 2022-01-04 | 737.50 | 737.50 | 737.50 | 737.50 | 6,619 |
| 2022-01-03 | 737.50 | 737.50 | 737.50 | 737.50 | 0 |
| 2021-12-31 | 737.50 | 737.50 | 737.50 | 737.50 | 2,016 |
| 2021-12-30 | 715.00 | 742.50 | 715.00 | 737.50 | 8,627 |
| 2021-12-29 | 715.00 | 715.00 | 715.00 | 715.00 | 1,367 |
| 2021-12-28 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2021-12-27 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2021-12-24 | 715.00 | 715.00 | 715.00 | 715.00 | 2,251 |
| 2021-12-23 | 710.00 | 715.00 | 710.00 | 715.00 | 4,728 |
| 2021-12-22 | 710.00 | 710.00 | 710.00 | 710.00 | 3,173 |
| 2021-12-21 | 710.00 | 715.00 | 710.00 | 710.00 | 6,674 |
| 2021-12-20 | 710.00 | 710.00 | 710.00 | 710.00 | 267 |
| 2021-12-17 | 710.00 | 710.00 | 710.00 | 710.00 | 31,959 |
| 2021-12-16 | 710.00 | 710.00 | 710.00 | 710.00 | 10,781 |
| 2021-12-15 | 710.00 | 710.00 | 710.00 | 710.00 | 1,508 |
| 2021-12-14 | 710.00 | 710.00 | 710.00 | 710.00 | 16,679 |
| 2021-12-13 | 710.00 | 710.00 | 710.00 | 710.00 | 1,250 |
| 2021-12-10 | 705.00 | 715.00 | 705.00 | 710.00 | 3,578 |
| 2021-12-09 | 705.00 | 705.00 | 680.00 | 705.00 | 233 |
| 2021-12-08 | 705.00 | 705.00 | 705.00 | 705.00 | 2,987 |
| 2021-12-07 | 705.00 | 705.00 | 705.00 | 705.00 | 2,006 |
| 2021-12-06 | 705.00 | 705.00 | 705.00 | 705.00 | 3,484 |
| 2021-12-03 | 705.00 | 705.00 | 705.00 | 705.00 | 10,249 |
| 2021-12-02 | 710.00 | 710.00 | 705.00 | 705.00 | 3,428 |
| 2021-12-01 | 705.00 | 730.00 | 710.00 | 710.00 | 10,851 |
| 2021-11-30 | 645.00 | 725.00 | 705.00 | 725.00 | 246,076 |
| 2021-11-29 | 635.00 | 645.00 | 635.00 | 645.00 | 117,713 |
| 2021-11-26 | 690.00 | 650.00 | 610.00 | 610.00 | 32,261 |
| 2021-11-25 | 705.00 | 705.00 | 705.00 | 705.00 | 8,235 |
| 2021-11-24 | 705.00 | 705.00 | 680.00 | 705.00 | 163 |
| 2021-11-23 | 705.00 | 705.00 | 705.00 | 705.00 | 32,581 |
| 2021-11-22 | 700.00 | 705.00 | 700.00 | 705.00 | 679 |
| 2021-11-19 | 710.00 | 710.00 | 700.00 | 700.00 | 2,097 |
| 2021-11-18 | 700.00 | 710.00 | 700.00 | 710.00 | 5,792 |
| 2021-11-17 | 700.00 | 700.00 | 700.00 | 700.00 | 1,250 |
| 2021-11-16 | 700.00 | 700.00 | 700.00 | 700.00 | 2,875 |
| 2021-11-15 | 710.00 | 720.00 | 720.00 | 700.00 | 4,237 |
| 2021-11-12 | 700.00 | 710.00 | 700.00 | 710.00 | 176,338 |
| 2021-11-11 | 700.00 | 700.00 | 700.00 | 700.00 | 4,847 |
| 2021-11-10 | 700.00 | 700.00 | 700.00 | 700.00 | 3,157 |
| 2021-11-09 | 715.00 | 715.00 | 700.00 | 700.00 | 8,765 |
| 2021-11-08 | 715.00 | 735.00 | 735.00 | 735.00 | 42,209 |
| 2021-11-05 | 715.00 | 715.00 | 715.00 | 715.00 | 17,161 |
| 2021-11-04 | 715.00 | 715.00 | 715.00 | 715.00 | 2,373 |
| 2021-11-03 | 715.00 | 695.00 | 695.00 | 715.00 | 2,283 |
| 2021-11-02 | 720.00 | 740.00 | 740.00 | 715.00 | 67,219 |
| 2021-11-01 | 720.00 | 720.00 | 720.00 | 720.00 | 7,225 |
| 2021-10-29 | 740.00 | 740.00 | 740.00 | 720.00 | 30,925 |
| 2021-10-28 | 720.00 | 720.00 | 720.00 | 720.00 | 11,207 |
| 2021-10-27 | 720.00 | 720.00 | 720.00 | 720.00 | 8,704 |
| 2021-10-26 | 710.00 | 720.00 | 710.00 | 720.00 | 11,358 |
| 2021-10-25 | 710.00 | 710.00 | 710.00 | 710.00 | 15,519 |
| 2021-10-22 | 710.00 | 710.00 | 710.00 | 710.00 | 7,273 |
| 2021-10-21 | 710.00 | 710.00 | 710.00 | 710.00 | 6,215 |
| 2021-10-20 | 695.00 | 730.00 | 710.00 | 710.00 | 26,533 |
| 2021-10-19 | 695.00 | 695.00 | 695.00 | 695.00 | 1,392 |
| 2021-10-18 | 705.00 | 705.00 | 695.00 | 695.00 | 6,978 |
| 2021-10-15 | 710.00 | 710.00 | 710.00 | 710.00 | 34,231 |
| 2021-10-14 | 660.00 | 715.00 | 660.00 | 710.00 | 33,253 |
| 2021-10-13 | 645.00 | 650.00 | 630.00 | 650.00 | 2,268,744 |
| 2021-10-12 | 645.00 | 645.00 | 645.00 | 645.00 | 55,716 |
| 2021-10-11 | 645.00 | 645.00 | 645.00 | 645.00 | 6,368 |
| 2021-10-08 | 660.00 | 660.00 | 660.00 | 645.00 | 24,598 |
| 2021-10-07 | 640.00 | 630.00 | 630.00 | 645.00 | 26,143 |
| 2021-10-06 | 640.00 | 640.00 | 640.00 | 640.00 | 3,106 |
| 2021-10-05 | 650.00 | 650.00 | 640.00 | 640.00 | 8,338 |
| 2021-10-04 | 640.00 | 660.00 | 640.00 | 640.00 | 6,632 |
| 2021-10-01 | 657.50 | 657.50 | 647.50 | 647.50 | 1,026 |
| 2021-09-30 | 665.00 | 665.00 | 660.00 | 660.00 | 16,659 |
| 2021-09-29 | 665.00 | 650.00 | 650.00 | 665.00 | 12,734 |
| 2021-09-28 | 675.00 | 690.00 | 665.00 | 670.00 | 119,930 |
| 2021-09-27 | 557.50 | 707.50 | 557.50 | 675.00 | 72,393 |
| 2021-09-24 | 517.50 | 525.00 | 517.50 | 525.00 | 1,291 |
| 2021-09-23 | 512.50 | 517.50 | 512.50 | 517.50 | 2,739 |
| 2021-09-22 | 545.00 | 512.50 | 510.00 | 512.50 | 38,428 |
| 2021-09-21 | 545.00 | 545.00 | 545.00 | 545.00 | 2,391 |
| 2021-09-20 | 535.00 | 550.00 | 550.00 | 550.00 | 4,187 |
| 2021-09-17 | 530.00 | 535.00 | 530.00 | 535.00 | 4,482 |
| 2021-09-16 | 570.00 | 530.00 | 520.00 | 530.00 | 8,882 |
| 2021-09-15 | 575.00 | 570.00 | 560.00 | 570.00 | 1,766 |
| 2021-09-14 | 585.00 | 585.00 | 575.00 | 575.00 | 8,851 |
| 2021-09-13 | 580.00 | 585.00 | 580.00 | 585.00 | 16,359 |
| 2021-09-10 | 580.00 | 580.00 | 580.00 | 580.00 | 26,772 |
| 2021-09-09 | 580.00 | 580.00 | 580.00 | 580.00 | 1,430 |
| 2021-09-08 | 580.00 | 580.00 | 580.00 | 580.00 | 17,562 |
| 2021-09-07 | 580.00 | 580.00 | 580.00 | 580.00 | 25,296 |
| 2021-09-06 | 580.00 | 580.00 | 580.00 | 580.00 | 23,603 |
| 2021-09-03 | 580.00 | 580.00 | 580.00 | 580.00 | 1,016 |
| 2021-09-02 | 580.00 | 580.00 | 580.00 | 580.00 | 7,652 |
| 2021-09-01 | 580.00 | 580.00 | 580.00 | 580.00 | 25,637 |
| 2021-08-31 | 580.00 | 590.00 | 590.00 | 580.00 | 31,890 |
| 2021-08-30 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2021-08-27 | 555.00 | 580.00 | 555.00 | 580.00 | 25,551 |
| 2021-08-26 | 545.00 | 555.00 | 545.00 | 555.00 | 6,053 |
| 2021-08-25 | 540.00 | 545.00 | 540.00 | 545.00 | 48,024 |
| 2021-08-24 | 540.00 | 540.00 | 540.00 | 540.00 | 21,839 |
| 2021-08-23 | 540.00 | 540.00 | 540.00 | 540.00 | 11,841 |
| 2021-08-20 | 540.00 | 540.00 | 540.00 | 540.00 | 32,055 |
| 2021-08-19 | 540.00 | 540.00 | 540.00 | 540.00 | 455 |
| 2021-08-18 | 535.00 | 540.00 | 535.00 | 540.00 | 48,310 |
| 2021-08-17 | 535.00 | 550.00 | 550.00 | 550.00 | 1,447 |
| 2021-08-16 | 530.00 | 535.00 | 530.00 | 535.00 | 19,778 |
| 2021-08-13 | 530.00 | 530.00 | 530.00 | 530.00 | 55,286 |
| 2021-08-12 | 525.00 | 535.00 | 530.00 | 530.00 | 6,085 |
| 2021-08-11 | 520.00 | 525.00 | 510.00 | 525.00 | 10,976 |
| 2021-08-10 | 535.00 | 535.00 | 520.00 | 520.00 | 2,245 |
| 2021-08-09 | 535.00 | 535.00 | 535.00 | 535.00 | 4,254 |
| 2021-08-06 | 540.00 | 540.00 | 535.00 | 535.00 | 4,805 |
| 2021-08-05 | 530.00 | 545.00 | 525.00 | 540.00 | 11,133 |
| 2021-08-04 | 550.00 | 540.00 | 540.00 | 540.00 | 11,643 |
| 2021-08-03 | 560.00 | 560.00 | 545.00 | 550.00 | 4,238 |
| 2021-08-02 | 532.50 | 560.00 | 532.50 | 560.00 | 37,853 |
| 2021-07-30 | 515.00 | 532.50 | 515.00 | 532.50 | 4,564 |
| 2021-07-29 | 515.00 | 515.00 | 515.00 | 515.00 | 153,319 |
| 2021-07-28 | 515.00 | 515.00 | 515.00 | 515.00 | 8,127 |
| 2021-07-27 | 515.00 | 515.00 | 515.00 | 515.00 | 29,657 |
| 2021-07-26 | 525.00 | 525.00 | 512.50 | 515.00 | 1,503 |
| 2021-07-23 | 550.00 | 550.00 | 525.00 | 525.00 | 15,341 |
| 2021-07-22 | 550.00 | 550.00 | 550.00 | 550.00 | 4,874 |
| 2021-07-21 | 550.00 | 550.00 | 550.00 | 550.00 | 2,757 |
| 2021-07-20 | 550.00 | 550.00 | 550.00 | 550.00 | 124,832 |
| 2021-07-19 | 565.00 | 565.00 | 550.00 | 550.00 | 22,590 |
| 2021-07-16 | 565.00 | 565.00 | 565.00 | 565.00 | 13,971 |
| 2021-07-15 | 565.00 | 565.00 | 565.00 | 565.00 | 2,696 |
| 2021-07-14 | 565.00 | 565.00 | 565.00 | 565.00 | 3,360 |
| 2021-07-13 | 565.00 | 565.00 | 565.00 | 565.00 | 11,189 |
| 2021-07-12 | 565.00 | 565.00 | 565.00 | 565.00 | 4,806 |
| 2021-07-09 | 565.00 | 570.00 | 570.00 | 565.00 | 11,944 |
| 2021-07-08 | 565.00 | 565.00 | 565.00 | 565.00 | 650 |
| 2021-07-07 | 565.00 | 565.00 | 565.00 | 565.00 | 3,221 |
| 2021-07-06 | 570.00 | 570.00 | 570.00 | 565.00 | 2,866 |
| 2021-07-05 | 570.00 | 570.00 | 570.00 | 565.00 | 362 |
| 2021-07-02 | 565.00 | 565.00 | 565.00 | 565.00 | 1,131 |
| 2021-07-01 | 565.00 | 565.00 | 565.00 | 565.00 | 2,208 |
| 2021-06-30 | 565.00 | 565.00 | 565.00 | 565.00 | 13,795 |
| 2021-06-29 | 565.00 | 565.00 | 565.00 | 565.00 | 5,290 |
| 2021-06-28 | 565.00 | 565.00 | 565.00 | 565.00 | 12,361 |
| 2021-06-25 | 565.00 | 565.00 | 565.00 | 565.00 | 1,382 |
| 2021-06-24 | 565.00 | 565.00 | 565.00 | 565.00 | 876 |
| 2021-06-23 | 565.00 | 565.00 | 565.00 | 565.00 | 12,372 |
| 2021-06-22 | 565.00 | 565.00 | 565.00 | 565.00 | 2,655 |
| 2021-06-21 | 565.00 | 585.00 | 565.00 | 565.00 | 13,491 |
| 2021-06-18 | 565.00 | 595.00 | 595.00 | 565.00 | 103,635 |
| 2021-06-17 | 565.00 | 565.00 | 565.00 | 565.00 | 27,215 |
| 2021-06-16 | 565.00 | 565.00 | 565.00 | 565.00 | 24,734 |
| 2021-06-15 | 540.00 | 550.00 | 540.00 | 545.00 | 474,409 |
| 2021-06-14 | 550.00 | 550.00 | 540.00 | 540.00 | 8,369 |
| 2021-06-11 | 550.00 | 550.00 | 550.00 | 550.00 | 10,544 |
| 2021-06-10 | 550.00 | 550.00 | 550.00 | 550.00 | 4,996 |
| 2021-06-09 | 560.00 | 540.00 | 540.00 | 540.00 | 44,739 |
| 2021-06-08 | 560.00 | 560.00 | 560.00 | 560.00 | 5,610 |
| 2021-06-07 | 560.00 | 560.00 | 560.00 | 560.00 | 15,924 |
| 2021-06-04 | 560.00 | 560.00 | 560.00 | 560.00 | 10,386 |
| 2021-06-03 | 560.00 | 560.00 | 560.00 | 560.00 | 61 |
| 2021-06-02 | 560.00 | 560.00 | 560.00 | 560.00 | 1,029 |
| 2021-06-01 | 560.00 | 560.00 | 560.00 | 560.00 | 896 |
| 2021-05-28 | 560.00 | 560.00 | 560.00 | 560.00 | 12,353 |
| 2021-05-27 | 560.00 | 560.00 | 560.00 | 560.00 | 34,459 |
| 2021-05-26 | 560.00 | 560.00 | 560.00 | 560.00 | 604 |
| 2021-05-25 | 565.00 | 565.00 | 560.00 | 560.00 | 9,786 |
| 2021-05-24 | 545.00 | 565.00 | 545.00 | 565.00 | 47,584 |
| 2021-05-21 | 510.00 | 545.00 | 510.00 | 545.00 | 11,571 |
| 2021-05-20 | 510.00 | 510.00 | 510.00 | 510.00 | 2,189 |
| 2021-05-19 | 510.00 | 510.00 | 510.00 | 510.00 | 9,248 |
| 2021-05-18 | 510.00 | 510.00 | 510.00 | 510.00 | 4,511 |
| 2021-05-17 | 510.00 | 510.00 | 510.00 | 510.00 | 11,285 |
| 2021-05-14 | 510.00 | 510.00 | 510.00 | 510.00 | 7,065 |
| 2021-05-13 | 510.00 | 505.00 | 505.00 | 505.00 | 148 |
| 2021-05-12 | 515.00 | 520.00 | 510.00 | 510.00 | 20,713 |
| 2021-05-11 | 525.00 | 525.00 | 515.00 | 515.00 | 12,400 |
| 2021-05-10 | 545.00 | 530.00 | 530.00 | 525.00 | 27,906 |
| 2021-05-07 | 545.00 | 545.00 | 545.00 | 545.00 | 9,720 |
| 2021-05-06 | 545.00 | 545.00 | 545.00 | 545.00 | 6,869 |
| 2021-05-05 | 545.00 | 545.00 | 545.00 | 545.00 | 9,329 |
| 2021-05-04 | 545.00 | 545.00 | 545.00 | 545.00 | 11,630 |
| 2021-04-30 | 545.00 | 545.00 | 545.00 | 545.00 | 23,994 |
| 2021-04-29 | 545.00 | 545.00 | 545.00 | 545.00 | 9,222 |
| 2021-04-28 | 545.00 | 545.00 | 545.00 | 545.00 | 12,304 |
| 2021-04-27 | 545.00 | 545.00 | 545.00 | 545.00 | 8,175 |
| 2021-04-26 | 545.00 | 545.00 | 545.00 | 545.00 | 13,950 |
| 2021-04-23 | 545.00 | 545.00 | 545.00 | 545.00 | 19,145 |
| 2021-04-22 | 545.00 | 545.00 | 545.00 | 545.00 | 2,196 |
| 2021-04-21 | 545.00 | 545.00 | 540.00 | 545.00 | 1,884 |
| 2021-04-20 | 545.00 | 545.00 | 545.00 | 545.00 | 17,700 |
| 2021-04-19 | 545.00 | 550.00 | 545.00 | 545.00 | 7,428 |
| 2021-04-16 | 545.00 | 545.00 | 545.00 | 545.00 | 15,721 |
| 2021-04-15 | 530.00 | 550.00 | 545.00 | 545.00 | 49,450 |
| 2021-04-14 | 500.00 | 540.00 | 530.00 | 530.00 | 278,879 |
| 2021-04-13 | 450.00 | 500.00 | 450.00 | 500.00 | 460,395 |
| 2021-04-12 | 435.00 | 460.00 | 460.00 | 470.00 | 71,627 |
| 2021-04-09 | 396.00 | 430.00 | 430.00 | 430.00 | 23,167 |
| 2021-04-08 | 396.00 | 396.00 | 396.00 | 396.00 | 16,022 |
| 2021-04-07 | 396.00 | 396.00 | 396.00 | 396.00 | 6,553 |
| 2021-04-06 | 394.00 | 396.00 | 394.00 | 396.00 | 14,507 |
| 2021-04-01 | 394.00 | 394.00 | 394.00 | 394.00 | 3,248 |
| 2021-03-31 | 394.00 | 394.00 | 394.00 | 394.00 | 4,565 |
| 2021-03-30 | 394.00 | 382.00 | 382.00 | 394.00 | 363 |
| 2021-03-29 | 394.00 | 402.00 | 402.00 | 394.00 | 9,781 |
| 2021-03-26 | 394.00 | 394.00 | 394.00 | 394.00 | 12,045 |
| 2021-03-25 | 394.00 | 394.00 | 394.00 | 394.00 | 7,785 |
| 2021-03-24 | 394.00 | 394.00 | 394.00 | 394.00 | 3,108 |
| 2021-03-23 | 394.00 | 394.00 | 394.00 | 394.00 | 1,552 |
| 2021-03-22 | 394.00 | 394.00 | 394.00 | 394.00 | 24,866 |
| 2021-03-19 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2021-03-18 | 394.00 | 394.00 | 394.00 | 394.00 | 2,200 |
| 2021-03-17 | 394.00 | 394.00 | 394.00 | 394.00 | 12,314 |
| 2021-03-16 | 394.00 | 394.00 | 394.00 | 394.00 | 4,910 |
| 2021-03-15 | 396.00 | 410.00 | 410.00 | 394.00 | 8,889 |
| 2021-03-12 | 395.00 | 396.00 | 390.00 | 396.00 | 30,479 |
| 2021-03-11 | 385.00 | 395.00 | 385.00 | 395.00 | 28,610 |
| 2021-03-10 | 385.00 | 385.00 | 385.00 | 385.00 | 5,130 |
| 2021-03-09 | 370.00 | 385.00 | 370.00 | 385.00 | 34,429 |
| 2021-03-08 | 370.00 | 370.00 | 370.00 | 370.00 | 8,470 |
| 2021-03-05 | 370.00 | 370.00 | 370.00 | 370.00 | 2,653 |
| 2021-03-04 | 370.00 | 370.00 | 370.00 | 370.00 | 4,934 |
| 2021-03-03 | 370.00 | 370.00 | 370.00 | 370.00 | 8,969 |
| 2021-03-02 | 370.00 | 370.00 | 370.00 | 370.00 | 12,907 |
| 2021-03-01 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2021-02-26 | 370.00 | 360.00 | 360.00 | 360.00 | 9,415 |
| 2021-02-25 | 370.00 | 380.00 | 380.00 | 380.00 | 2,619 |
| 2021-02-24 | 370.00 | 370.00 | 370.00 | 370.00 | 2,052 |
| 2021-02-23 | 375.00 | 375.00 | 370.00 | 370.00 | 5,760 |
| 2021-02-22 | 370.00 | 375.00 | 370.00 | 375.00 | 21,775 |
| 2021-02-19 | 360.00 | 360.00 | 360.00 | 370.00 | 2,021 |
| 2021-02-18 | 368.00 | 370.00 | 368.00 | 370.00 | 17,507 |
| 2021-02-17 | 375.00 | 375.00 | 370.00 | 370.00 | 4,426 |
| 2021-02-16 | 372.00 | 375.00 | 372.00 | 375.00 | 14,950 |
| 2021-02-15 | 375.00 | 375.00 | 372.00 | 372.00 | 1,688 |
| 2021-02-12 | 349.00 | 375.00 | 349.00 | 375.00 | 23,335 |
| 2021-02-11 | 355.00 | 355.00 | 349.00 | 349.00 | 138,550 |
| 2021-02-10 | 355.00 | 360.00 | 360.00 | 355.00 | 7,404 |
| 2021-02-09 | 345.00 | 355.00 | 345.00 | 355.00 | 106,080 |
| 2021-02-08 | 301.00 | 345.00 | 330.00 | 345.00 | 356,098 |
| 2021-02-05 | 301.00 | 301.00 | 301.00 | 301.00 | 2,852 |
| 2021-02-04 | 301.00 | 301.00 | 301.00 | 301.00 | 16,776 |
| 2021-02-03 | 301.00 | 301.00 | 301.00 | 301.00 | 396 |
| 2021-02-02 | 301.00 | 301.00 | 301.00 | 301.00 | 32,628 |
| 2021-02-01 | 305.00 | 290.00 | 290.00 | 290.00 | 13,159 |
| 2021-01-29 | 305.00 | 305.00 | 305.00 | 305.00 | 3,556 |
| 2021-01-28 | 323.00 | 322.00 | 305.00 | 305.00 | 29,093 |
| 2021-01-27 | 323.00 | 323.00 | 323.00 | 323.00 | 10,351 |
| 2021-01-26 | 331.00 | 331.00 | 323.00 | 323.00 | 23,100 |
| 2021-01-25 | 331.00 | 331.00 | 331.00 | 331.00 | 896 |
| 2021-01-22 | 329.00 | 331.00 | 329.00 | 331.00 | 8,087 |
| 2021-01-21 | 329.00 | 329.00 | 329.00 | 329.00 | 7,678 |
| 2021-01-20 | 329.00 | 329.00 | 329.00 | 329.00 | 0 |
| 2021-01-19 | 329.00 | 329.00 | 329.00 | 329.00 | 4,310 |
| 2021-01-18 | 335.00 | 335.00 | 329.00 | 329.00 | 14,470 |
| 2021-01-15 | 335.00 | 340.00 | 340.00 | 335.00 | 104 |
| 2021-01-14 | 340.00 | 340.00 | 340.00 | 335.00 | 1,374 |
| 2021-01-13 | 340.00 | 340.00 | 330.00 | 335.00 | 7,031 |
| 2021-01-12 | 340.00 | 340.00 | 340.00 | 335.00 | 14,258 |
| 2021-01-11 | 325.00 | 335.00 | 325.00 | 332.50 | 36,649 |
| 2021-01-08 | 325.00 | 325.00 | 325.00 | 325.00 | 1,102 |
| 2021-01-07 | 325.00 | 325.00 | 325.00 | 325.00 | 1,804 |
| 2021-01-06 | 336.00 | 336.00 | 325.00 | 325.00 | 14,464 |
| 2021-01-05 | 336.00 | 336.00 | 336.00 | 336.00 | 979 |
| 2021-01-04 | 336.00 | 336.00 | 336.00 | 336.00 | 9,348 |
| 2020-12-31 | 345.00 | 345.00 | 345.00 | 336.00 | 4,011 |
| 2020-12-30 | 333.50 | 337.00 | 334.50 | 336.00 | 24,788 |
| 2020-12-29 | 322.50 | 335.00 | 322.50 | 333.50 | 26,752 |
| 2020-12-24 | 315.00 | 322.50 | 315.00 | 322.50 | 5,407 |
| 2020-12-23 | 300.00 | 315.00 | 300.00 | 315.00 | 51,426 |
| 2020-12-22 | 310.00 | 310.00 | 300.00 | 300.00 | 10,591 |
| 2020-12-21 | 297.50 | 310.00 | 297.50 | 310.00 | 8,459 |
| 2020-12-18 | 332.00 | 332.00 | 297.50 | 297.50 | 20,391 |
| 2020-12-17 | 312.50 | 325.00 | 312.50 | 325.00 | 396,702 |
| 2020-12-16 | 295.00 | 312.50 | 295.00 | 312.50 | 25,087 |
| 2020-12-15 | 275.00 | 295.00 | 275.00 | 295.00 | 250,786 |
| 2020-12-14 | 268.50 | 275.00 | 268.50 | 275.00 | 14,838 |
| 2020-12-11 | 258.75 | 268.50 | 258.75 | 268.50 | 5,452,244 |
| 2020-12-10 | 265.00 | 265.00 | 258.75 | 258.75 | 17,183 |
| 2020-12-09 | 267.50 | 267.50 | 265.00 | 265.00 | 7,812 |
| 2020-12-08 | 270.00 | 270.00 | 267.50 | 267.50 | 35,755 |
| 2020-12-07 | 254.50 | 270.00 | 254.50 | 270.00 | 108,673 |
| 2020-12-04 | 257.00 | 257.00 | 254.00 | 254.50 | 40,740 |
| 2020-12-03 | 252.00 | 253.50 | 252.00 | 253.50 | 7,555 |
| 2020-12-02 | 252.00 | 252.00 | 252.00 | 252.00 | 10,900 |
| 2020-12-01 | 252.00 | 252.00 | 252.00 | 252.00 | 1,185 |
| 2020-11-30 | 252.00 | 252.00 | 252.00 | 252.00 | 5,135 |
| 2020-11-27 | 252.00 | 252.00 | 252.00 | 252.00 | 10,000 |
| 2020-11-26 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2020-11-25 | 252.00 | 252.00 | 252.00 | 252.00 | 3,030 |
| 2020-11-24 | 250.00 | 252.00 | 250.00 | 252.00 | 14,957 |
| 2020-11-23 | 250.00 | 250.00 | 250.00 | 250.00 | 31,134 |
| 2020-11-20 | 250.00 | 250.00 | 250.00 | 250.00 | 51,312 |
| 2020-11-19 | 250.00 | 250.00 | 250.00 | 250.00 | 28,620 |
| 2020-11-18 | 250.00 | 250.00 | 250.00 | 250.00 | 9,967 |
| 2020-11-17 | 250.00 | 250.00 | 250.00 | 250.00 | 4,515 |
| 2020-11-16 | 250.00 | 250.00 | 250.00 | 250.00 | 7,688 |
| 2020-11-13 | 250.00 | 250.00 | 250.00 | 250.00 | 16,470 |
| 2020-11-12 | 250.00 | 250.00 | 250.00 | 250.00 | 42,687 |
| 2020-11-11 | 250.00 | 250.00 | 250.00 | 250.00 | 7,708 |
| 2020-11-10 | 250.00 | 250.00 | 250.00 | 250.00 | 10 |
| 2020-11-09 | 250.00 | 250.00 | 250.00 | 250.00 | 11,656 |
| 2020-11-06 | 250.00 | 250.00 | 250.00 | 250.00 | 3,707 |
| 2020-11-05 | 250.00 | 250.00 | 250.00 | 250.00 | 8,585 |
| 2020-11-04 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2020-11-03 | 250.00 | 250.00 | 250.00 | 250.00 | 3,866 |
| 2020-11-02 | 250.00 | 250.00 | 250.00 | 250.00 | 20,682 |
| 2020-10-30 | 250.00 | 250.00 | 250.00 | 250.00 | 42,733 |
| 2020-10-29 | 250.00 | 250.00 | 250.00 | 250.00 | 15,543 |
| 2020-10-28 | 252.50 | 252.50 | 249.00 | 249.00 | 9,894 |
| 2020-10-27 | 251.50 | 252.50 | 251.50 | 252.50 | 19,942 |
| 2020-10-26 | 251.50 | 251.50 | 251.50 | 251.50 | 10,730 |
| 2020-10-23 | 251.50 | 251.50 | 251.50 | 251.50 | 55,540 |
| 2020-10-22 | 253.50 | 253.50 | 251.50 | 251.50 | 8,200 |
| 2020-10-21 | 255.00 | 255.00 | 253.50 | 253.50 | 1,380 |
| 2020-10-20 | 255.00 | 255.00 | 255.00 | 255.00 | 15,705 |
| 2020-10-16 | 230.00 | 230.00 | 230.00 | 230.00 | 1,500 |
| 2020-10-15 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2020-10-14 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2020-10-13 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2020-10-12 | 227.50 | 230.00 | 227.50 | 230.00 | 14,816 |
| 2020-10-09 | 227.50 | 227.50 | 227.50 | 227.50 | 7,580 |
| 2020-10-08 | 227.50 | 227.50 | 227.50 | 227.50 | 3,001 |
| 2020-10-07 | 230.00 | 230.00 | 227.50 | 227.50 | 5,000 |
| 2020-10-06 | 230.00 | 230.00 | 230.00 | 230.00 | 4,000 |
| 2020-10-05 | 230.00 | 230.00 | 230.00 | 230.00 | 925 |
| 2020-10-02 | 230.00 | 230.00 | 230.00 | 230.00 | 6,411 |
| 2020-10-01 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2020-09-30 | 230.00 | 230.00 | 230.00 | 230.00 | 500 |
| 2020-09-29 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2020-09-28 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2020-09-25 | 227.50 | 230.00 | 227.50 | 230.00 | 7,193 |
| 2020-09-24 | 227.50 | 227.50 | 227.50 | 227.50 | 783 |
| 2020-09-23 | 227.50 | 227.50 | 227.50 | 227.50 | 5,357 |
| 2020-09-22 | 227.50 | 227.50 | 227.50 | 227.50 | 0 |
| 2020-09-21 | 227.50 | 227.50 | 227.50 | 227.50 | 7,840 |
| 2020-09-18 | 227.50 | 227.50 | 227.50 | 227.50 | 59,196 |
| 2020-09-17 | 226.50 | 227.50 | 226.50 | 227.50 | 54,689 |
| 2020-09-16 | 226.50 | 226.50 | 226.50 | 226.50 | 4,190 |
| 2020-09-15 | 222.50 | 226.50 | 222.50 | 226.50 | 214,877 |
| 2020-09-14 | 222.50 | 222.50 | 222.50 | 222.50 | 27,722 |
| 2020-09-11 | 222.50 | 222.50 | 222.50 | 222.50 | 3,385 |
| 2020-09-10 | 222.50 | 222.50 | 222.50 | 222.50 | 893 |
| 2020-09-09 | 222.50 | 222.50 | 222.50 | 222.50 | 0 |
| 2020-09-08 | 222.50 | 222.50 | 222.50 | 222.50 | 5,080 |
| 2020-09-07 | 222.50 | 222.50 | 222.50 | 222.50 | 9,471 |
| 2020-09-04 | 222.50 | 222.50 | 222.50 | 222.50 | 6,595 |
| 2020-09-03 | 222.50 | 222.50 | 222.50 | 222.50 | 45 |
| 2020-09-02 | 222.50 | 222.50 | 222.50 | 222.50 | 0 |
| 2020-09-01 | 222.50 | 222.50 | 222.50 | 222.50 | 1,260 |
| 2020-08-28 | 222.50 | 222.50 | 222.50 | 222.50 | 0 |
| 2020-08-27 | 222.50 | 222.50 | 222.50 | 222.50 | 12,245 |
| 2020-08-26 | 222.50 | 222.50 | 222.50 | 222.50 | 0 |
| 2020-08-25 | 222.50 | 222.50 | 222.50 | 222.50 | 500 |
| 2020-08-24 | 222.50 | 222.50 | 222.50 | 222.50 | 3,934 |
| 2020-08-21 | 230.00 | 230.00 | 222.50 | 222.50 | 29,793 |
| 2020-08-20 | 230.00 | 230.00 | 230.00 | 230.00 | 24 |
| 2020-08-19 | 230.00 | 230.00 | 230.00 | 230.00 | 880 |
| 2020-08-18 | 225.00 | 230.00 | 225.00 | 230.00 | 17,175 |
| 2020-08-17 | 225.00 | 225.00 | 225.00 | 225.00 | 5,487 |
| 2020-08-14 | 208.50 | 222.50 | 208.50 | 222.50 | 33,843 |
| 2020-08-13 | 208.50 | 208.50 | 208.50 | 208.50 | 1,520 |
| 2020-08-12 | 206.00 | 208.50 | 206.00 | 208.50 | 1,000 |
| 2020-08-11 | 200.70 | 206.00 | 200.70 | 206.00 | 15,000 |
| 2020-08-10 | 197.50 | 199.70 | 197.50 | 199.70 | 4,530 |
| 2020-08-07 | 193.00 | 197.50 | 193.00 | 197.50 | 92,544 |
| 2020-08-06 | 196.50 | 196.50 | 196.50 | 196.50 | 248 |
| 2020-08-05 | 196.50 | 196.50 | 196.50 | 196.50 | 12 |
| 2020-08-04 | 197.50 | 197.50 | 196.50 | 196.50 | 10,264 |
| 2020-08-03 | 197.50 | 197.50 | 197.50 | 197.50 | 10,161 |
| 2020-07-31 | 197.50 | 197.50 | 197.50 | 197.50 | 2,500 |
| 2020-07-30 | 197.50 | 197.50 | 197.50 | 197.50 | 3,010 |
| 2020-07-29 | 197.50 | 197.50 | 197.50 | 197.50 | 501 |
| 2020-07-28 | 197.50 | 197.50 | 197.50 | 197.50 | 5,000 |
| 2020-07-27 | 200.00 | 200.00 | 197.50 | 197.50 | 13,000 |
| 2020-07-24 | 200.00 | 200.00 | 200.00 | 200.00 | 12,055 |
| 2020-07-23 | 200.00 | 200.00 | 200.00 | 200.00 | 5,532 |
| 2020-07-22 | 200.00 | 200.00 | 200.00 | 200.00 | 3,808 |
| 2020-07-21 | 200.00 | 200.00 | 200.00 | 200.00 | 14,410 |
| 2020-07-20 | 200.00 | 200.00 | 200.00 | 200.00 | 5,846 |
| 2020-07-17 | 200.00 | 200.00 | 200.00 | 200.00 | 5,975 |
| 2020-07-16 | 195.00 | 200.00 | 195.00 | 200.00 | 18,000 |
| 2020-07-15 | 192.50 | 195.00 | 190.00 | 195.00 | 24,301 |
| 2020-07-14 | 203.00 | 203.00 | 192.50 | 192.50 | 89,895 |
| 2020-07-13 | 201.00 | 204.50 | 201.00 | 203.00 | 17,878 |
| 2020-07-10 | 211.50 | 211.50 | 203.50 | 204.50 | 35,322 |
| 2020-07-09 | 222.00 | 222.00 | 214.00 | 214.00 | 127,456 |