Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | 218.00 | 218.00 | 214.00 | 214.00 | 7,000 |
| 2026-07-23 | 223.00 | 223.00 | 218.00 | 218.00 | 3,685 |
| 2026-07-22 | 232.00 | 233.00 | 221.00 | 223.00 | 8,759 |
| 2026-07-21 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2026-07-20 | 233.00 | 233.00 | 233.00 | 233.00 | 851 |
| 2026-07-17 | 232.00 | 233.00 | 232.00 | 233.00 | 2,604 |
| 2026-07-16 | 234.00 | 234.00 | 233.00 | 233.00 | 2,000 |
| 2026-07-15 | 236.00 | 236.00 | 233.00 | 233.00 | 0 |
| 2026-07-14 | 236.00 | 236.00 | 235.00 | 235.00 | 7,179 |
| 2026-07-13 | 236.00 | 236.00 | 235.00 | 235.00 | 6,365 |
| 2026-07-10 | 236.00 | 236.00 | 235.00 | 235.00 | 0 |
| 2026-07-09 | 236.00 | 236.00 | 235.00 | 235.00 | 0 |
| 2026-07-08 | 236.00 | 236.00 | 236.00 | 236.00 | 15,632 |
| 2026-07-07 | 236.00 | 236.00 | 235.00 | 235.00 | 8,413 |
| 2026-07-06 | 236.00 | 236.00 | 235.00 | 235.00 | 18,843 |
| 2026-07-03 | 234.00 | 236.00 | 236.00 | 236.00 | 20,000 |
| 2026-07-02 | 236.00 | 236.00 | 233.00 | 233.00 | 1,700 |
| 2026-07-01 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-06-30 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-06-29 | 235.00 | 236.00 | 235.00 | 235.00 | 0 |
| 2026-06-26 | 236.00 | 236.00 | 235.00 | 235.00 | 8,186 |
| 2026-06-25 | 236.00 | 236.00 | 236.00 | 236.00 | 3 |
| 2026-06-24 | 235.00 | 236.00 | 235.00 | 236.00 | 54,000 |
| 2026-06-23 | 235.00 | 235.00 | 232.00 | 235.00 | 0 |
| 2026-06-22 | 231.00 | 232.00 | 231.00 | 232.00 | 16,044 |
| 2026-06-19 | 227.00 | 231.00 | 227.00 | 231.00 | 16,946 |
| 2026-06-18 | 228.00 | 228.00 | 227.00 | 227.00 | 5,000 |
| 2026-06-17 | 228.00 | 228.00 | 228.00 | 228.00 | 4,366 |
| 2026-06-16 | 232.00 | 232.00 | 228.00 | 228.00 | 4,404 |
| 2026-06-15 | 232.00 | 232.00 | 230.00 | 230.00 | 3,624 |
| 2026-06-12 | 232.00 | 232.00 | 232.00 | 232.00 | 1,600 |
| 2026-06-11 | 235.00 | 235.00 | 232.00 | 232.00 | 11,928 |
| 2026-06-10 | 235.00 | 235.00 | 235.00 | 235.00 | 4,352 |
| 2026-06-09 | 235.00 | 235.00 | 235.00 | 235.00 | 45,000 |
| 2026-06-08 | 237.00 | 237.00 | 235.00 | 235.00 | 4,000 |
| 2026-06-05 | 237.00 | 237.00 | 237.00 | 237.00 | 938 |
| 2026-06-04 | 237.00 | 237.00 | 237.00 | 237.00 | 3,261 |
| 2026-06-03 | 237.00 | 238.00 | 238.00 | 238.00 | 10,000 |
| 2026-06-02 | 237.00 | 237.00 | 237.00 | 237.00 | 4,850 |
| 2026-06-01 | 231.00 | 237.00 | 231.00 | 237.00 | 203,339 |
| 2026-05-29 | 235.00 | 235.00 | 231.00 | 231.00 | 3,115 |
| 2026-05-28 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2026-05-27 | 234.00 | 235.00 | 234.00 | 235.00 | 1,053 |
| 2026-05-26 | 234.00 | 234.00 | 234.00 | 234.00 | 4,621 |
| 2026-05-25 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2026-05-22 | 234.00 | 234.00 | 234.00 | 234.00 | 3,220 |
| 2026-05-21 | 232.00 | 235.00 | 232.00 | 235.00 | 17,300 |
| 2026-05-20 | 226.00 | 232.00 | 226.00 | 232.00 | 33,078 |
| 2026-05-19 | 226.00 | 226.00 | 226.00 | 226.00 | 9,281 |
| 2026-05-18 | 224.00 | 226.00 | 223.00 | 226.00 | 2,074 |
| 2026-05-15 | 224.00 | 224.00 | 223.00 | 223.00 | 292,393 |
| 2026-05-14 | 230.00 | 230.00 | 223.00 | 223.00 | 2,291 |
| 2026-05-13 | 231.00 | 231.00 | 226.00 | 226.00 | 5,814 |
| 2026-05-12 | 233.00 | 233.00 | 227.00 | 227.00 | 4,001 |
| 2026-05-11 | 232.00 | 238.00 | 231.00 | 231.00 | 3,596 |
| 2026-05-08 | 217.00 | 234.00 | 217.00 | 234.00 | 10,755 |
| 2026-05-07 | 216.00 | 217.00 | 216.00 | 217.00 | 7,793 |
| 2026-05-06 | 212.00 | 216.00 | 211.00 | 216.00 | 6,836 |
| 2026-05-05 | 206.00 | 210.00 | 204.00 | 210.00 | 7,335 |
| 2026-05-04 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-05-01 | 203.00 | 205.00 | 203.00 | 204.00 | 43,361 |
| 2026-04-30 | 198.00 | 203.00 | 197.00 | 203.00 | 9,043 |
| 2026-04-29 | 194.00 | 197.00 | 194.00 | 197.00 | 750 |
| 2026-04-28 | 194.00 | 194.00 | 194.00 | 194.00 | 1,032 |
| 2026-04-27 | 192.50 | 194.00 | 192.50 | 194.00 | 10,238 |
| 2026-04-24 | 192.50 | 192.50 | 192.50 | 192.50 | 8,941 |
| 2026-04-23 | 189.50 | 192.50 | 189.50 | 192.50 | 6,885 |
| 2026-04-22 | 187.00 | 189.50 | 186.00 | 189.50 | 34,262 |
| 2026-04-21 | 185.00 | 186.00 | 184.00 | 186.00 | 0 |
| 2026-04-20 | 176.00 | 184.00 | 176.00 | 184.00 | 11,136 |
| 2026-04-17 | 174.50 | 177.50 | 174.50 | 177.50 | 1,399 |
| 2026-04-16 | 174.50 | 175.50 | 174.00 | 175.50 | 10,750 |
| 2026-04-15 | 173.50 | 174.00 | 173.50 | 174.00 | 1 |
| 2026-04-14 | 172.00 | 173.50 | 172.00 | 172.50 | 5,751 |
| 2026-04-13 | 172.00 | 172.00 | 171.50 | 172.00 | 6,000 |
| 2026-04-10 | 171.00 | 172.00 | 171.00 | 172.00 | 15,189 |
| 2026-04-09 | 171.00 | 171.00 | 171.00 | 171.00 | 56,737 |
| 2026-04-08 | 166.00 | 171.00 | 165.00 | 171.00 | 20,501 |
| 2026-04-07 | 166.00 | 166.00 | 165.00 | 165.00 | 1 |
| 2026-04-06 | 165.50 | 165.50 | 165.50 | 165.50 | 0 |
| 2026-04-03 | 165.50 | 165.50 | 165.50 | 165.50 | 0 |
| 2026-04-02 | 166.00 | 168.50 | 165.50 | 165.50 | 30,895 |
| 2026-04-01 | 166.00 | 167.50 | 166.00 | 167.50 | 5,812 |
| 2026-03-31 | 166.00 | 167.50 | 166.00 | 167.50 | 0 |
| 2026-03-30 | 166.00 | 167.50 | 166.00 | 167.50 | 8,005 |
| 2026-03-27 | 166.00 | 167.50 | 166.00 | 167.50 | 14,686 |
| 2026-03-26 | 166.00 | 167.50 | 166.00 | 167.50 | 3,378 |
| 2026-03-25 | 165.00 | 167.50 | 164.50 | 167.50 | 6,957 |
| 2026-03-24 | 168.00 | 168.00 | 164.50 | 164.50 | 19,251 |
| 2026-03-23 | 174.00 | 171.00 | 165.00 | 165.00 | 34,986 |
| 2026-03-20 | 175.00 | 175.00 | 169.50 | 169.50 | 10,760 |
| 2026-03-19 | 178.00 | 178.00 | 171.50 | 171.50 | 2 |
| 2026-03-18 | 178.00 | 178.00 | 175.50 | 175.50 | 0 |
| 2026-03-17 | 178.00 | 178.00 | 175.50 | 175.50 | 750 |
| 2026-03-16 | 180.00 | 180.50 | 177.00 | 177.00 | 22,680 |
| 2026-03-13 | 180.00 | 180.50 | 180.00 | 180.50 | 4,250 |
| 2026-03-12 | 180.00 | 180.50 | 180.00 | 180.50 | 0 |
| 2026-03-11 | 180.00 | 180.50 | 180.00 | 180.50 | 0 |
| 2026-03-10 | 177.50 | 180.50 | 177.50 | 180.50 | 8,445 |
| 2026-03-09 | 178.00 | 178.00 | 178.00 | 178.00 | 3,634 |
| 2026-03-06 | 178.00 | 178.00 | 178.00 | 178.00 | 5 |
| 2026-03-05 | 178.00 | 178.00 | 178.00 | 178.00 | 300 |
| 2026-03-04 | 178.00 | 179.00 | 178.00 | 178.00 | 4,981 |
| 2026-03-03 | 178.00 | 179.00 | 178.00 | 179.00 | 1 |
| 2026-03-02 | 178.00 | 180.00 | 178.00 | 179.00 | 1,654 |
| 2026-02-27 | 178.00 | 180.00 | 178.00 | 180.00 | 10,595 |
| 2026-02-26 | 178.00 | 180.00 | 178.00 | 180.00 | 4,203 |
| 2026-02-25 | 178.00 | 180.00 | 178.00 | 180.00 | 9 |
| 2026-02-24 | 178.00 | 180.00 | 178.00 | 180.00 | 0 |
| 2026-02-23 | 180.00 | 181.00 | 181.00 | 181.00 | 2,040 |
| 2026-02-20 | 179.50 | 180.00 | 179.50 | 180.00 | 12,016 |
| 2026-02-19 | 177.50 | 179.50 | 177.50 | 179.50 | 10,464 |
| 2026-02-18 | 177.50 | 179.00 | 177.50 | 179.00 | 69,846 |
| 2026-02-17 | 175.00 | 178.50 | 175.00 | 178.00 | 1,303,752 |
| 2026-02-16 | 174.00 | 175.00 | 174.00 | 175.00 | 43,941 |
| 2026-02-13 | 166.00 | 175.00 | 164.50 | 175.00 | 17,678 |
| 2026-02-12 | 164.00 | 168.00 | 164.00 | 164.00 | 9,917 |
| 2026-02-11 | 164.00 | 164.50 | 164.00 | 164.50 | 1,500 |
| 2026-02-10 | 164.00 | 164.50 | 164.00 | 164.50 | 236 |
| 2026-02-09 | 156.00 | 164.50 | 156.00 | 164.50 | 10,983 |
| 2026-02-06 | 156.00 | 156.00 | 156.00 | 156.00 | 13,383 |
| 2026-02-05 | 154.00 | 156.00 | 154.00 | 156.00 | 3,317 |
| 2026-02-04 | 150.50 | 154.00 | 150.50 | 154.00 | 23,400 |
| 2026-02-03 | 150.00 | 150.50 | 150.00 | 150.50 | 15,359 |
| 2026-02-02 | 150.00 | 150.50 | 150.00 | 150.50 | 3,347 |
| 2026-01-30 | 148.50 | 150.00 | 148.50 | 150.00 | 18,374 |
| 2026-01-29 | 148.00 | 148.50 | 148.00 | 148.50 | 15,700 |
| 2026-01-28 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-01-27 | 148.00 | 148.00 | 148.00 | 148.00 | 4,000 |
| 2026-01-26 | 148.00 | 148.00 | 148.00 | 148.00 | 13,302 |
| 2026-01-23 | 148.00 | 148.00 | 148.00 | 148.00 | 6,349 |
| 2026-01-22 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-01-21 | 148.00 | 149.00 | 147.00 | 148.00 | 0 |
| 2026-01-20 | 148.00 | 148.00 | 147.00 | 147.00 | 0 |
| 2026-01-19 | 148.00 | 147.00 | 146.00 | 147.00 | 21,993 |
| 2026-01-16 | 148.00 | 148.00 | 147.00 | 147.00 | 0 |
| 2026-01-15 | 146.00 | 147.00 | 146.00 | 147.00 | 14,474 |
| 2026-01-14 | 148.00 | 148.00 | 147.00 | 147.00 | 1,457 |
| 2026-01-13 | 148.00 | 148.00 | 147.00 | 147.00 | 0 |
| 2026-01-12 | 148.00 | 146.00 | 146.00 | 146.00 | 32,485 |
| 2026-01-09 | 148.00 | 147.00 | 146.00 | 147.00 | 6,617 |
| 2026-01-08 | 148.00 | 148.00 | 147.00 | 147.00 | 14 |
| 2026-01-07 | 148.00 | 148.00 | 147.00 | 147.00 | 1 |
| 2026-01-06 | 148.00 | 148.00 | 147.00 | 147.00 | 214 |
| 2026-01-05 | 148.00 | 148.00 | 146.00 | 147.00 | 27 |
| 2026-01-02 | 146.00 | 146.00 | 146.00 | 146.00 | 13,431 |
| 2026-01-01 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2025-12-31 | 146.00 | 146.00 | 146.00 | 146.00 | 14,777 |
| 2025-12-30 | 148.00 | 146.00 | 146.00 | 146.00 | 22,674 |
| 2025-12-29 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-26 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-25 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-24 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-23 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-22 | 148.00 | 148.00 | 148.00 | 148.00 | 495 |
| 2025-12-19 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-18 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-17 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-16 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-15 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-12 | 148.00 | 140.00 | 140.00 | 148.00 | 8,345 |
| 2025-12-11 | 148.00 | 150.00 | 148.00 | 148.00 | 56,569 |
| 2025-12-10 | 148.00 | 148.00 | 148.00 | 148.00 | 1,407 |
| 2025-12-09 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-08 | 148.00 | 148.00 | 148.00 | 148.00 | 1,800 |
| 2025-12-05 | 148.00 | 148.00 | 148.00 | 148.00 | 1,000 |
| 2025-12-04 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-03 | 148.00 | 148.00 | 148.00 | 148.00 | 4,500 |
| 2025-12-02 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-01 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-28 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-27 | 148.00 | 148.00 | 148.00 | 148.00 | 1,820 |
| 2025-11-26 | 148.00 | 148.00 | 148.00 | 148.00 | 11,130 |
| 2025-11-25 | 148.00 | 148.00 | 148.00 | 148.00 | 1,131 |
| 2025-11-24 | 148.00 | 148.00 | 148.00 | 148.00 | 7,191 |
| 2025-11-21 | 148.00 | 148.00 | 148.00 | 148.00 | 13,343 |
| 2025-11-20 | 148.00 | 148.00 | 148.00 | 148.00 | 1,013 |
| 2025-11-19 | 148.00 | 148.00 | 148.00 | 148.00 | 35,547 |
| 2025-11-18 | 148.00 | 148.00 | 148.00 | 148.00 | 19,436 |
| 2025-11-17 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-14 | 148.00 | 148.00 | 148.00 | 148.00 | 1,721 |
| 2025-11-13 | 145.00 | 146.00 | 145.00 | 146.00 | 0 |
| 2025-11-12 | 145.00 | 146.00 | 145.00 | 146.00 | 5,501 |
| 2025-11-11 | 145.00 | 146.00 | 145.00 | 146.00 | 2,000 |
| 2025-11-10 | 145.00 | 145.00 | 145.00 | 145.00 | 5,000 |
| 2025-11-07 | 145.00 | 145.00 | 145.00 | 145.00 | 2,463 |
| 2025-11-06 | 145.00 | 145.00 | 144.00 | 145.00 | 10,204 |
| 2025-11-05 | 145.00 | 145.00 | 145.00 | 145.00 | 5,336 |
| 2025-11-04 | 145.00 | 137.00 | 137.00 | 145.00 | 246 |
| 2025-11-03 | 145.00 | 145.00 | 145.00 | 145.00 | 3,350 |
| 2025-10-31 | 145.00 | 150.00 | 145.00 | 145.00 | 1,001 |
| 2025-10-30 | 145.00 | 145.00 | 145.00 | 145.00 | 10,057 |
| 2025-10-29 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-10-28 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-10-27 | 145.00 | 145.00 | 145.00 | 145.00 | 21,000 |
| 2025-10-24 | 145.00 | 145.00 | 145.00 | 145.00 | 565 |
| 2025-10-23 | 145.00 | 150.00 | 150.00 | 145.00 | 8,842 |
| 2025-10-22 | 145.00 | 145.00 | 145.00 | 145.00 | 9,627 |
| 2025-10-21 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-10-20 | 144.00 | 140.00 | 140.00 | 145.00 | 12 |
| 2025-10-17 | 144.00 | 144.00 | 144.00 | 144.00 | 64,922 |
| 2025-10-16 | 140.50 | 144.00 | 140.50 | 144.00 | 652,572 |
| 2025-10-15 | 140.50 | 148.00 | 141.50 | 141.50 | 7,501 |
| 2025-10-14 | 140.50 | 141.50 | 140.50 | 141.50 | 0 |
| 2025-10-13 | 140.50 | 141.50 | 140.50 | 141.50 | 0 |
| 2025-10-10 | 140.50 | 141.50 | 140.50 | 141.50 | 14,616 |
| 2025-10-09 | 141.00 | 145.00 | 145.00 | 145.00 | 8,557 |
| 2025-10-08 | 141.00 | 142.00 | 141.00 | 142.00 | 0 |
| 2025-10-07 | 141.00 | 142.00 | 141.00 | 142.00 | 2,700 |
| 2025-10-06 | 141.00 | 142.00 | 141.00 | 142.00 | 12,328 |
| 2025-10-03 | 141.00 | 142.00 | 141.00 | 142.00 | 7,640 |
| 2025-10-02 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2025-10-01 | 141.00 | 141.00 | 141.00 | 141.00 | 10,210 |
| 2025-09-30 | 141.00 | 141.00 | 141.00 | 141.00 | 10,000 |
| 2025-09-29 | 141.00 | 141.00 | 141.00 | 141.00 | 1 |
| 2025-09-26 | 141.00 | 141.00 | 141.00 | 141.00 | 3,147 |
| 2025-09-25 | 141.00 | 141.00 | 141.00 | 141.00 | 598 |
| 2025-09-24 | 141.00 | 141.00 | 141.00 | 141.00 | 8,397 |
| 2025-09-23 | 141.00 | 141.00 | 141.00 | 141.00 | 9,796 |
| 2025-09-22 | 141.00 | 141.00 | 141.00 | 141.00 | 11,250 |
| 2025-09-19 | 141.00 | 136.00 | 136.00 | 141.00 | 308 |
| 2025-09-18 | 141.00 | 141.00 | 141.00 | 141.00 | 2,325 |
| 2025-09-17 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2025-09-16 | 140.50 | 141.00 | 140.50 | 141.00 | 12,442 |
| 2025-09-15 | 141.00 | 141.00 | 140.50 | 140.50 | 18,000 |
| 2025-09-12 | 143.00 | 143.00 | 141.00 | 141.00 | 29,059 |
| 2025-09-11 | 143.00 | 143.00 | 143.00 | 143.00 | 6,000 |
| 2025-09-10 | 143.00 | 143.00 | 143.00 | 143.00 | 2,029 |
| 2025-09-09 | 143.00 | 143.00 | 143.00 | 143.00 | 17,386 |
| 2025-09-08 | 143.00 | 143.00 | 143.00 | 143.00 | 3,361 |
| 2025-09-05 | 143.00 | 151.00 | 151.00 | 151.00 | 10,362 |
| 2025-09-04 | 145.00 | 150.00 | 143.00 | 143.00 | 18,861 |
| 2025-09-03 | 145.00 | 145.00 | 145.00 | 145.00 | 1 |
| 2025-09-02 | 145.00 | 145.00 | 137.00 | 145.00 | 338 |
| 2025-09-01 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-08-29 | 145.00 | 145.00 | 145.00 | 145.00 | 26,685 |
| 2025-08-28 | 145.00 | 140.00 | 140.00 | 140.00 | 3,172 |
| 2025-08-27 | 145.00 | 141.00 | 141.00 | 141.00 | 44,281 |
| 2025-08-26 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-08-25 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-08-22 | 145.00 | 145.00 | 145.00 | 145.00 | 3 |
| 2025-08-21 | 147.00 | 147.00 | 145.00 | 145.00 | 13,882 |
| 2025-08-20 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2025-08-19 | 149.00 | 149.00 | 147.00 | 147.00 | 0 |
| 2025-08-18 | 149.00 | 149.00 | 148.00 | 148.00 | 1,675 |
| 2025-08-15 | 149.00 | 149.00 | 148.00 | 148.00 | 4,590 |
| 2025-08-14 | 149.00 | 149.00 | 148.00 | 148.00 | 0 |
| 2025-08-13 | 149.00 | 149.00 | 148.00 | 148.00 | 8,150 |
| 2025-08-12 | 149.00 | 149.00 | 148.00 | 148.00 | 0 |
| 2025-08-11 | 150.00 | 150.00 | 147.00 | 148.00 | 4,774 |
| 2025-08-08 | 150.00 | 150.00 | 148.00 | 148.00 | 0 |
| 2025-08-07 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-08-06 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-08-05 | 143.00 | 143.00 | 143.00 | 150.00 | 2 |
| 2025-08-04 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-08-01 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-07-31 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-07-30 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-07-29 | 150.00 | 150.00 | 150.00 | 150.00 | 625 |
| 2025-07-28 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-07-25 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-07-24 | 150.00 | 150.00 | 150.00 | 150.00 | 5 |
| 2025-07-23 | 150.00 | 150.00 | 150.00 | 150.00 | 1,294 |
| 2025-07-22 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-07-21 | 150.00 | 150.00 | 150.00 | 150.00 | 29 |
| 2025-07-18 | 150.00 | 146.00 | 146.00 | 150.00 | 629 |
| 2025-07-17 | 150.00 | 150.50 | 150.00 | 150.00 | 10,000 |
| 2025-07-16 | 151.00 | 151.00 | 150.50 | 150.50 | 0 |
| 2025-07-15 | 151.00 | 151.00 | 151.00 | 151.00 | 150 |
| 2025-07-14 | 151.00 | 151.00 | 151.00 | 151.00 | 6,760 |
| 2025-07-11 | 151.00 | 151.00 | 151.00 | 151.00 | 10,000 |
| 2025-07-10 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-07-09 | 151.00 | 151.00 | 151.00 | 151.00 | 180,000 |
| 2025-07-08 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-07-07 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-07-04 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-07-03 | 151.00 | 151.00 | 151.00 | 151.00 | 11,886 |
| 2025-07-02 | 151.00 | 151.00 | 151.00 | 151.00 | 300 |
| 2025-07-01 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-06-30 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-06-27 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-06-26 | 151.00 | 151.00 | 151.00 | 151.00 | 400 |
| 2025-06-25 | 151.00 | 151.00 | 151.00 | 151.00 | 28,169 |
| 2025-06-24 | 151.00 | 151.00 | 151.00 | 151.00 | 1,294 |
| 2025-06-23 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-06-20 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-06-19 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-06-18 | 151.00 | 151.00 | 151.00 | 151.00 | 20,009 |
| 2025-06-17 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-06-16 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-06-13 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-06-12 | 151.00 | 154.00 | 154.00 | 154.00 | 378,195 |
| 2025-06-11 | 151.00 | 151.00 | 151.00 | 151.00 | 20,000 |
| 2025-06-10 | 151.00 | 151.00 | 151.00 | 151.00 | 500 |
| 2025-06-09 | 151.00 | 154.00 | 151.00 | 151.00 | 3,305 |
| 2025-06-06 | 149.00 | 151.00 | 149.00 | 151.00 | 750 |
| 2025-06-05 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2025-06-04 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2025-06-03 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2025-06-02 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2025-05-30 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2025-05-29 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2025-05-28 | 151.00 | 151.00 | 149.00 | 149.00 | 128,310 |
| 2025-05-27 | 149.00 | 149.00 | 149.00 | 149.00 | 974,999 |
| 2025-05-26 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-05-23 | 149.00 | 149.00 | 149.00 | 149.00 | 32,300 |
| 2025-05-22 | 149.00 | 150.00 | 149.00 | 149.00 | 50,000 |
| 2025-05-21 | 149.00 | 150.00 | 149.00 | 149.00 | 41,000 |
| 2025-05-20 | 149.00 | 150.00 | 149.00 | 149.00 | 46,000 |
| 2025-05-19 | 149.00 | 149.00 | 149.00 | 149.00 | 13,500 |
| 2025-05-16 | 149.00 | 149.00 | 149.00 | 149.00 | 24,340 |
| 2025-05-15 | 149.00 | 150.00 | 150.00 | 150.00 | 23,000 |
| 2025-05-14 | 149.00 | 150.00 | 149.00 | 149.00 | 60,005 |
| 2025-05-13 | 149.00 | 149.00 | 149.00 | 149.00 | 295 |
| 2025-05-12 | 149.00 | 149.00 | 149.00 | 149.00 | 11,520 |
| 2025-05-09 | 149.00 | 149.00 | 149.00 | 149.00 | 5,178 |
| 2025-05-08 | 148.00 | 149.00 | 148.00 | 149.00 | 10,120 |
| 2025-05-07 | 148.00 | 148.00 | 147.00 | 148.00 | 1,000 |
| 2025-05-06 | 148.00 | 148.00 | 147.00 | 147.00 | 0 |
| 2025-05-05 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2025-05-02 | 148.00 | 147.00 | 147.00 | 147.00 | 15,000 |
| 2025-05-01 | 147.50 | 147.00 | 147.00 | 147.00 | 40,997 |
| 2025-04-30 | 147.00 | 147.00 | 146.00 | 146.50 | 1,500 |
| 2025-04-29 | 145.00 | 146.00 | 144.00 | 146.00 | 360 |
| 2025-04-28 | 143.50 | 145.00 | 142.50 | 145.00 | 3,674 |
| 2025-04-25 | 143.50 | 143.50 | 142.50 | 142.50 | 0 |
| 2025-04-24 | 143.00 | 143.00 | 142.00 | 142.50 | 6,000 |
| 2025-04-23 | 143.00 | 149.00 | 149.00 | 149.00 | 45,748 |
| 2025-04-22 | 143.00 | 144.00 | 143.00 | 144.00 | 11,866 |
| 2025-04-21 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2025-04-18 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2025-04-17 | 143.00 | 144.00 | 142.50 | 144.00 | 8,500 |
| 2025-04-16 | 143.00 | 143.00 | 142.50 | 142.50 | 0 |
| 2025-04-15 | 143.00 | 142.50 | 140.00 | 140.00 | 31,867 |
| 2025-04-14 | 143.00 | 142.50 | 140.00 | 142.50 | 53,540 |
| 2025-04-11 | 143.00 | 141.50 | 140.00 | 140.00 | 40,003 |
| 2025-04-10 | 144.50 | 144.50 | 141.50 | 141.50 | 193,750 |
| 2025-04-09 | 145.00 | 145.00 | 142.50 | 142.50 | 0 |
| 2025-04-08 | 147.00 | 147.00 | 144.00 | 144.00 | 138,600 |
| 2025-04-07 | 148.50 | 148.50 | 144.50 | 144.50 | 8,370 |
| 2025-04-04 | 151.00 | 151.00 | 145.00 | 147.50 | 70,746 |
| 2025-04-03 | 151.00 | 151.00 | 149.50 | 149.50 | 40,000 |
| 2025-04-02 | 155.00 | 155.00 | 151.00 | 151.00 | 1,000 |
| 2025-04-01 | 155.00 | 155.00 | 154.00 | 154.00 | 0 |
| 2025-03-31 | 155.00 | 155.00 | 154.00 | 154.00 | 0 |
| 2025-03-28 | 155.00 | 155.00 | 155.00 | 155.00 | 200 |
| 2025-03-27 | 155.00 | 155.00 | 155.00 | 155.00 | 25,909 |
| 2025-03-26 | 155.00 | 155.00 | 155.00 | 155.00 | 24,535 |
| 2025-03-25 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-24 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-21 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-20 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-19 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-18 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-17 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-14 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-13 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-12 | 155.00 | 155.00 | 155.00 | 155.00 | 3,000 |
| 2025-03-11 | 155.00 | 155.00 | 155.00 | 155.00 | 2,000 |
| 2025-03-10 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-07 | 155.00 | 155.00 | 152.00 | 155.00 | 1,150 |
| 2025-03-06 | 155.00 | 152.00 | 152.00 | 155.00 | 2,362 |
| 2025-03-05 | 155.00 | 155.00 | 155.00 | 155.00 | 3,304 |
| 2025-03-04 | 153.50 | 155.00 | 151.00 | 155.00 | 3,028 |
| 2025-03-03 | 153.50 | 154.50 | 153.50 | 154.50 | 5,000 |
| 2025-02-28 | 153.50 | 154.50 | 153.50 | 154.50 | 0 |
| 2025-02-27 | 153.50 | 154.50 | 153.50 | 154.50 | 0 |
| 2025-02-26 | 153.50 | 154.50 | 153.50 | 154.50 | 6,272 |
| 2025-02-25 | 155.00 | 156.00 | 154.50 | 154.50 | 229 |
| 2025-02-24 | 155.00 | 157.50 | 155.00 | 156.50 | 2,557 |
| 2025-02-21 | 155.00 | 157.50 | 157.00 | 157.50 | 52,093 |
| 2025-02-20 | 155.00 | 157.50 | 157.00 | 157.50 | 32 |
| 2025-02-19 | 155.00 | 157.50 | 155.00 | 157.50 | 3,457 |
| 2025-02-18 | 155.00 | 157.50 | 155.00 | 157.50 | 641 |
| 2025-02-17 | 155.00 | 157.50 | 155.00 | 157.50 | 10,000 |
| 2025-02-14 | 155.00 | 157.50 | 155.00 | 157.50 | 1 |
| 2025-02-13 | 152.50 | 157.50 | 152.50 | 157.50 | 1,000 |
| 2025-02-12 | 152.50 | 153.00 | 152.50 | 153.00 | 0 |
| 2025-02-11 | 152.50 | 153.00 | 152.50 | 153.00 | 0 |
| 2025-02-10 | 152.50 | 153.00 | 152.50 | 153.00 | 0 |
| 2025-02-07 | 152.50 | 153.00 | 152.50 | 153.00 | 9,202 |
| 2025-02-06 | 151.00 | 153.00 | 153.00 | 153.00 | 2,000 |
| 2025-02-05 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-02-04 | 150.00 | 151.00 | 150.00 | 151.00 | 0 |
| 2025-02-03 | 147.50 | 150.00 | 147.50 | 150.00 | 9,793 |
| 2025-01-31 | 145.00 | 148.50 | 145.00 | 148.50 | 4,000 |
| 2025-01-30 | 144.00 | 148.00 | 148.00 | 148.00 | 13,250 |
| 2025-01-29 | 143.00 | 144.00 | 143.00 | 144.00 | 16,449 |
| 2025-01-28 | 143.00 | 143.00 | 143.00 | 143.00 | 2,456 |
| 2025-01-27 | 143.00 | 143.00 | 143.00 | 143.00 | 11,609 |
| 2025-01-24 | 141.50 | 143.00 | 141.50 | 143.00 | 11,463 |
| 2025-01-23 | 140.00 | 141.50 | 137.00 | 141.50 | 30,118 |
| 2025-01-22 | 140.00 | 141.00 | 140.00 | 141.00 | 5,000 |
| 2025-01-21 | 140.00 | 141.00 | 140.00 | 141.00 | 0 |
| 2025-01-20 | 140.00 | 140.00 | 140.00 | 140.00 | 32,631 |
| 2025-01-17 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-01-16 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-01-15 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-01-14 | 146.00 | 146.00 | 142.00 | 142.00 | 16,118 |
| 2025-01-13 | 143.00 | 146.00 | 143.00 | 146.00 | 32 |
| 2025-01-10 | 151.50 | 151.50 | 146.00 | 146.00 | 3,151 |
| 2025-01-09 | 151.50 | 151.50 | 151.00 | 151.00 | 3,160 |
| 2025-01-08 | 151.50 | 151.50 | 151.00 | 151.00 | 0 |
| 2025-01-07 | 151.50 | 151.50 | 151.00 | 151.00 | 0 |
| 2025-01-06 | 151.50 | 151.50 | 151.00 | 151.00 | 2 |
| 2025-01-03 | 151.50 | 151.50 | 151.50 | 151.50 | 1 |
| 2025-01-02 | 150.00 | 151.50 | 150.00 | 151.50 | 0 |
| 2025-01-01 | 151.50 | 151.50 | 151.50 | 151.50 | 0 |
| 2024-12-31 | 150.00 | 151.50 | 146.00 | 151.50 | 28 |
| 2024-12-30 | 150.00 | 151.50 | 150.00 | 151.50 | 7,260 |
| 2024-12-27 | 150.00 | 152.00 | 150.00 | 151.50 | 10,000 |
| 2024-12-26 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2024-12-25 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2024-12-24 | 152.00 | 152.00 | 152.00 | 152.00 | 1,000 |
| 2024-12-23 | 152.00 | 152.00 | 152.00 | 152.00 | 3,255 |
| 2024-12-20 | 152.00 | 152.00 | 152.00 | 152.00 | 10,000 |
| 2024-12-19 | 152.00 | 152.00 | 152.00 | 152.00 | 17,000 |
| 2024-12-18 | 152.00 | 152.00 | 152.00 | 152.00 | 34,900 |
| 2024-12-17 | 150.00 | 152.00 | 150.00 | 152.00 | 33,600 |
| 2024-12-16 | 149.00 | 150.00 | 149.00 | 150.00 | 67,150 |
| 2024-12-13 | 149.00 | 149.00 | 149.00 | 149.00 | 10,000 |
| 2024-12-12 | 149.00 | 149.00 | 149.00 | 149.00 | 4,000 |
| 2024-12-11 | 150.00 | 150.00 | 149.00 | 149.00 | 53,011 |
| 2024-12-10 | 150.00 | 150.00 | 150.00 | 150.00 | 78,857 |
| 2024-12-09 | 151.00 | 151.50 | 150.00 | 150.00 | 118,685 |
| 2024-12-06 | 149.50 | 151.00 | 149.50 | 151.00 | 2,454 |
| 2024-12-05 | 149.50 | 150.00 | 149.50 | 149.50 | 17,792 |
| 2024-12-04 | 149.50 | 149.50 | 149.50 | 149.50 | 11,000 |
| 2024-12-03 | 149.50 | 149.50 | 149.50 | 149.50 | 16,712 |
| 2024-12-02 | 157.50 | 155.00 | 150.00 | 150.50 | 20,271 |
| 2024-11-29 | 157.50 | 157.50 | 155.00 | 155.00 | 0 |
| 2024-11-28 | 157.50 | 157.50 | 155.00 | 155.00 | 8,000 |
| 2024-11-27 | 157.50 | 157.50 | 155.00 | 155.00 | 2,000 |
| 2024-11-26 | 157.50 | 157.50 | 155.00 | 155.00 | 5,000 |
| 2024-11-25 | 156.00 | 156.00 | 154.00 | 155.00 | 10,093 |
| 2024-11-22 | 156.00 | 156.00 | 155.00 | 155.00 | 3,000 |
| 2024-11-21 | 159.00 | 160.00 | 157.50 | 157.50 | 25,693 |
| 2024-11-20 | 161.50 | 161.50 | 159.00 | 160.00 | 9,000 |
| 2024-11-19 | 163.50 | 163.00 | 161.50 | 161.50 | 27,218 |
| 2024-11-18 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2024-11-15 | 163.00 | 164.00 | 163.00 | 163.50 | 13,092 |
| 2024-11-14 | 163.00 | 163.00 | 163.00 | 163.00 | 1,000 |
| 2024-11-13 | 163.00 | 163.00 | 163.00 | 163.00 | 15,738 |
| 2024-11-12 | 163.00 | 163.00 | 163.00 | 163.00 | 4,250 |
| 2024-11-11 | 163.00 | 163.00 | 163.00 | 163.00 | 5,506 |
| 2024-11-08 | 161.50 | 163.00 | 161.50 | 163.00 | 26,000 |
| 2024-11-07 | 159.50 | 160.50 | 159.50 | 160.50 | 3,267 |
| 2024-11-06 | 158.00 | 159.50 | 158.00 | 159.50 | 0 |
| 2024-11-05 | 158.00 | 158.00 | 158.00 | 158.00 | 8,100 |
| 2024-11-04 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-11-01 | 160.50 | 160.50 | 158.00 | 158.00 | 22,003 |
| 2024-10-31 | 160.50 | 160.50 | 160.00 | 160.00 | 4,718 |
| 2024-10-30 | 160.50 | 160.50 | 159.00 | 160.00 | 37,967 |
| 2024-10-29 | 159.50 | 159.50 | 156.50 | 157.50 | 0 |
| 2024-10-28 | 159.00 | 159.00 | 156.00 | 157.50 | 42,200 |
| 2024-10-25 | 157.50 | 157.50 | 155.00 | 156.00 | 35,126 |
| 2024-10-24 | 157.50 | 157.50 | 155.00 | 155.00 | 5,961 |
| 2024-10-23 | 157.50 | 157.50 | 153.00 | 155.00 | 12,000 |
| 2024-10-22 | 150.00 | 153.00 | 150.00 | 153.00 | 14 |
| 2024-10-21 | 157.50 | 157.50 | 153.00 | 153.00 | 7,500 |
| 2024-10-18 | 157.50 | 157.50 | 153.00 | 153.00 | 0 |
| 2024-10-17 | 150.50 | 153.00 | 149.50 | 153.00 | 4,500 |
| 2024-10-16 | 150.50 | 150.50 | 149.50 | 149.50 | 34,000 |
| 2024-10-15 | 150.50 | 151.50 | 149.50 | 149.50 | 0 |
| 2024-10-14 | 150.50 | 151.50 | 150.50 | 151.50 | 69,790 |
| 2024-10-11 | 153.00 | 156.50 | 151.50 | 151.50 | 1,322 |
| 2024-10-10 | 153.00 | 154.00 | 153.00 | 154.00 | 95,002 |
| 2024-10-09 | 156.50 | 156.50 | 154.00 | 154.00 | 6,635 |
| 2024-10-08 | 149.00 | 156.50 | 149.00 | 156.50 | 877,580 |
| 2024-10-07 | 149.00 | 149.00 | 149.00 | 149.00 | 125 |
| 2024-10-04 | 149.00 | 155.00 | 155.00 | 155.00 | 3,795 |
| 2024-10-03 | 149.00 | 149.00 | 149.00 | 149.00 | 1,775 |
| 2024-10-02 | 148.00 | 149.00 | 148.00 | 149.00 | 8,776 |
| 2024-10-01 | 151.50 | 149.00 | 149.00 | 149.00 | 10,350 |
| 2024-09-30 | 154.00 | 154.00 | 150.50 | 150.50 | 17,749 |
| 2024-09-27 | 154.00 | 154.00 | 151.50 | 151.50 | 2 |
| 2024-09-26 | 154.00 | 154.00 | 151.50 | 151.50 | 658 |
| 2024-09-25 | 154.00 | 154.00 | 153.00 | 153.00 | 3,764 |
| 2024-09-24 | 154.00 | 154.00 | 154.00 | 154.00 | 3,206 |
| 2024-09-23 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-09-20 | 154.00 | 154.00 | 154.00 | 154.00 | 27,067 |
| 2024-09-19 | 154.00 | 154.00 | 154.00 | 154.00 | 1,000 |
| 2024-09-18 | 154.00 | 154.00 | 154.00 | 154.00 | 2,591 |
| 2024-09-17 | 155.00 | 155.00 | 153.00 | 154.00 | 14,001 |
| 2024-09-16 | 158.50 | 158.50 | 155.00 | 155.00 | 26,508 |
| 2024-09-13 | 158.50 | 158.50 | 158.50 | 158.50 | 70,000 |
| 2024-09-12 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2024-09-11 | 158.50 | 158.50 | 158.50 | 158.50 | 12,618 |
| 2024-09-10 | 157.50 | 158.50 | 154.00 | 158.50 | 35,072 |
| 2024-09-09 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2024-09-06 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2024-09-05 | 153.00 | 154.50 | 153.00 | 153.00 | 13,779 |
| 2024-09-04 | 155.00 | 155.00 | 153.50 | 153.50 | 0 |
| 2024-09-03 | 155.00 | 155.00 | 154.00 | 155.00 | 20,800 |
| 2024-09-02 | 155.00 | 155.00 | 155.00 | 155.00 | 12,290 |
| 2024-08-30 | 158.50 | 164.00 | 155.00 | 155.00 | 3,201 |
| 2024-08-29 | 159.00 | 160.00 | 157.50 | 158.50 | 3,105 |
| 2024-08-28 | 159.00 | 160.00 | 159.00 | 160.00 | 0 |
| 2024-08-27 | 164.00 | 164.00 | 160.00 | 160.00 | 4,000 |
| 2024-08-26 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-23 | 164.00 | 164.00 | 164.00 | 164.00 | 5,360 |
| 2024-08-22 | 164.00 | 164.00 | 164.00 | 164.00 | 1,529 |
| 2024-08-21 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-20 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-19 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-16 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-15 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-14 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-13 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-12 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-09 | 166.50 | 166.50 | 164.00 | 164.00 | 6,450 |
| 2024-08-08 | 166.50 | 166.50 | 166.50 | 166.50 | 4,055 |
| 2024-08-07 | 166.50 | 166.50 | 166.50 | 166.50 | 583 |
| 2024-08-06 | 166.50 | 166.50 | 166.50 | 166.50 | 0 |
| 2024-08-05 | 169.00 | 169.00 | 166.50 | 166.50 | 4,200 |
| 2024-08-02 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-08-01 | 169.00 | 169.00 | 169.00 | 169.00 | 5,637 |
| 2024-07-31 | 169.00 | 169.00 | 169.00 | 169.00 | 500 |
| 2024-07-30 | 169.00 | 169.00 | 169.00 | 169.00 | 2,718 |
| 2024-07-29 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-26 | 169.00 | 169.00 | 169.00 | 169.00 | 750 |
| 2024-07-25 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-24 | 169.00 | 169.00 | 169.00 | 169.00 | 3,290 |
| 2024-07-23 | 169.00 | 169.00 | 169.00 | 169.00 | 6,247 |
| 2024-07-22 | 169.00 | 169.00 | 169.00 | 169.00 | 3,117 |
| 2024-07-19 | 169.00 | 169.00 | 169.00 | 169.00 | 3,774 |
| 2024-07-18 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-17 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-16 | 169.00 | 169.00 | 169.00 | 169.00 | 560 |
| 2024-07-15 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-12 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-11 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-10 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-09 | 169.00 | 169.00 | 169.00 | 169.00 | 1,027 |
| 2024-07-08 | 169.00 | 169.00 | 169.00 | 169.00 | 1,146 |
| 2024-07-05 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-04 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-03 | 172.50 | 172.50 | 167.00 | 169.00 | 491 |
| 2024-07-02 | 177.50 | 177.50 | 172.50 | 172.50 | 12,268 |
| 2024-07-01 | 177.50 | 177.50 | 177.50 | 177.50 | 4,405 |
| 2024-06-28 | 177.50 | 177.50 | 177.50 | 177.50 | 6,773 |
| 2024-06-27 | 180.00 | 180.00 | 177.50 | 177.50 | 12,082 |
| 2024-06-26 | 178.50 | 180.00 | 178.50 | 180.00 | 21 |
| 2024-06-25 | 178.50 | 179.00 | 179.00 | 179.00 | 1,168 |
| 2024-06-24 | 175.00 | 180.00 | 175.00 | 178.50 | 10,136 |
| 2024-06-21 | 176.00 | 176.00 | 176.00 | 176.00 | 2,000 |
| 2024-06-20 | 176.00 | 176.00 | 176.00 | 176.00 | 7,339 |
| 2024-06-19 | 174.00 | 176.00 | 174.00 | 176.00 | 9,153 |
| 2024-06-18 | 174.00 | 174.00 | 174.00 | 174.00 | 12,500 |
| 2024-06-17 | 174.00 | 175.00 | 174.00 | 174.00 | 149 |
| 2024-06-14 | 172.50 | 174.00 | 172.50 | 174.00 | 2,500 |
| 2024-06-13 | 174.00 | 174.00 | 172.50 | 172.50 | 0 |
| 2024-06-12 | 176.00 | 176.00 | 174.00 | 174.00 | 1,387 |
| 2024-06-11 | 175.00 | 176.50 | 175.00 | 176.00 | 4,688 |
| 2024-06-10 | 172.50 | 176.50 | 175.00 | 176.50 | 21,500 |
| 2024-06-07 | 172.50 | 172.50 | 172.50 | 172.50 | 1,712 |
| 2024-06-06 | 175.00 | 175.00 | 172.50 | 172.50 | 8,250 |
| 2024-06-05 | 177.50 | 175.00 | 175.00 | 175.00 | 8,067 |
| 2024-06-04 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2024-06-03 | 176.50 | 177.50 | 176.50 | 177.50 | 4,563 |
| 2024-05-31 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-05-30 | 176.50 | 176.50 | 176.50 | 176.50 | 9,855 |
| 2024-05-29 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-05-28 | 177.50 | 177.50 | 176.50 | 176.50 | 1,580 |
| 2024-05-27 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2024-05-24 | 179.00 | 179.00 | 177.50 | 177.50 | 5,020 |
| 2024-05-23 | 180.00 | 180.00 | 179.00 | 179.00 | 6,817 |
| 2024-05-22 | 182.50 | 189.00 | 180.00 | 180.00 | 6,165 |
| 2024-05-21 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2024-05-20 | 186.00 | 186.00 | 182.50 | 182.50 | 0 |
| 2024-05-17 | 186.00 | 187.00 | 186.00 | 186.00 | 3,842 |
| 2024-05-16 | 186.50 | 186.00 | 181.00 | 186.00 | 3,010 |
| 2024-05-15 | 187.50 | 188.00 | 186.50 | 186.50 | 1,536 |
| 2024-05-14 | 176.50 | 187.00 | 176.50 | 187.00 | 58,915 |
| 2024-05-13 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-05-10 | 176.50 | 176.50 | 176.50 | 176.50 | 565 |
| 2024-05-09 | 176.50 | 176.50 | 176.50 | 176.50 | 6,155 |
| 2024-05-08 | 175.00 | 176.50 | 175.00 | 176.50 | 1 |
| 2024-05-07 | 175.00 | 175.00 | 175.00 | 175.50 | 10,788 |
| 2024-05-06 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2024-05-03 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2024-05-02 | 174.00 | 178.00 | 174.00 | 174.00 | 173 |
| 2024-05-01 | 174.00 | 182.00 | 178.00 | 178.00 | 5,842 |
| 2024-04-30 | 170.00 | 176.00 | 176.00 | 176.00 | 2 |
| 2024-04-29 | 169.00 | 173.00 | 173.00 | 170.00 | 4,218 |
| 2024-04-26 | 167.50 | 175.00 | 175.00 | 175.00 | 1 |
| 2024-04-25 | 164.00 | 167.50 | 164.00 | 167.50 | 2,000 |
| 2024-04-24 | 163.50 | 165.00 | 165.00 | 165.00 | 90 |
| 2024-04-23 | 163.50 | 163.50 | 163.50 | 163.50 | 6,135 |
| 2024-04-22 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2024-04-19 | 163.50 | 163.50 | 163.50 | 163.50 | 2,000 |
| 2024-04-18 | 157.50 | 163.50 | 157.50 | 163.50 | 3,718 |
| 2024-04-17 | 157.50 | 157.50 | 157.50 | 157.50 | 10,000 |
| 2024-04-16 | 156.50 | 157.50 | 156.50 | 157.50 | 0 |
| 2024-04-15 | 156.00 | 156.50 | 156.00 | 156.50 | 0 |
| 2024-04-12 | 153.50 | 153.50 | 153.50 | 153.50 | 5,994 |
| 2024-04-11 | 152.00 | 153.50 | 152.00 | 153.50 | 30,094 |
| 2024-04-10 | 152.00 | 152.00 | 152.00 | 152.00 | 21,000 |
| 2024-04-09 | 152.00 | 152.00 | 152.00 | 152.00 | 4,000 |
| 2024-04-08 | 148.50 | 152.00 | 148.50 | 152.00 | 24,152 |
| 2024-04-05 | 148.50 | 148.50 | 148.50 | 148.50 | 4,000 |
| 2024-04-04 | 148.50 | 148.50 | 148.50 | 148.50 | 8,108 |
| 2024-04-03 | 148.50 | 148.50 | 148.50 | 148.50 | 18,406 |
| 2024-04-02 | 150.00 | 150.00 | 147.50 | 148.50 | 6,144 |
| 2024-04-01 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2024-03-29 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2024-03-28 | 150.00 | 150.00 | 147.50 | 147.50 | 8,169 |
| 2024-03-27 | 151.00 | 151.00 | 148.50 | 148.50 | 6,000 |
| 2024-03-26 | 152.50 | 152.50 | 149.00 | 151.00 | 217,292 |
| 2024-03-25 | 152.50 | 152.50 | 152.50 | 152.50 | 39,639 |
| 2024-03-22 | 152.50 | 152.50 | 152.50 | 152.50 | 72 |
| 2024-03-21 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-03-20 | 156.00 | 156.00 | 152.50 | 152.50 | 1,750 |
| 2024-03-19 | 161.00 | 161.00 | 156.00 | 156.00 | 13,500 |
| 2024-03-18 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-03-15 | 156.00 | 161.00 | 156.00 | 161.00 | 4,890 |
| 2024-03-14 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2024-03-13 | 161.00 | 153.00 | 153.00 | 156.00 | 42,000 |
| 2024-03-12 | 158.50 | 158.50 | 156.00 | 156.00 | 6,400 |
| 2024-03-11 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2024-03-08 | 161.00 | 161.00 | 158.50 | 158.50 | 10,000 |
| 2024-03-07 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2024-03-06 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2024-03-05 | 160.00 | 160.00 | 158.50 | 158.50 | 57,500 |
| 2024-03-04 | 163.00 | 163.00 | 152.00 | 160.00 | 6,329 |
| 2024-03-01 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2024-02-29 | 164.00 | 165.00 | 164.00 | 164.00 | 0 |
| 2024-02-28 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-02-27 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-02-26 | 165.00 | 165.00 | 165.00 | 165.00 | 13 |
| 2024-02-23 | 165.00 | 165.00 | 165.00 | 165.00 | 9,052 |
| 2024-02-22 | 165.00 | 165.00 | 165.00 | 165.00 | 29 |
| 2024-02-21 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-02-20 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-02-19 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-02-16 | 165.00 | 165.00 | 165.00 | 165.00 | 9,869 |
| 2024-02-15 | 162.50 | 165.00 | 162.50 | 165.00 | 6,938 |
| 2024-02-14 | 162.50 | 162.50 | 162.50 | 162.50 | 10,000 |
| 2024-02-13 | 163.50 | 163.50 | 162.50 | 162.50 | 383,898 |
| 2024-02-12 | 163.50 | 165.00 | 163.50 | 163.50 | 1,688 |
| 2024-02-09 | 163.50 | 165.00 | 163.50 | 165.00 | 0 |
| 2024-02-08 | 165.00 | 166.50 | 165.00 | 165.00 | 0 |
| 2024-02-07 | 166.50 | 166.50 | 165.00 | 165.00 | 0 |
| 2024-02-06 | 165.00 | 166.50 | 165.00 | 166.50 | 0 |
| 2024-02-05 | 165.00 | 166.50 | 165.00 | 166.50 | 0 |
| 2024-02-02 | 165.00 | 166.50 | 165.00 | 166.50 | 0 |
| 2024-02-01 | 165.00 | 166.50 | 165.00 | 166.50 | 0 |
| 2024-01-31 | 165.00 | 166.50 | 165.00 | 165.00 | 0 |
| 2024-01-30 | 164.50 | 167.50 | 164.50 | 165.00 | 23,629 |
| 2024-01-29 | 158.00 | 162.00 | 159.00 | 162.00 | 15,511 |
| 2024-01-26 | 158.00 | 158.00 | 158.00 | 158.00 | 12,101 |
| 2024-01-25 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-01-24 | 158.00 | 158.00 | 158.00 | 158.00 | 20,980 |
| 2024-01-23 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-01-22 | 158.00 | 158.00 | 158.00 | 158.00 | 4,991 |
| 2024-01-19 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-01-18 | 161.00 | 161.00 | 158.00 | 158.00 | 0 |
| 2024-01-17 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-01-16 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-01-15 | 159.50 | 161.00 | 161.00 | 161.00 | 4,650 |
| 2024-01-12 | 161.00 | 161.00 | 161.00 | 161.00 | 10,000 |
| 2024-01-11 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-01-10 | 161.00 | 161.00 | 161.00 | 161.00 | -5,000 |
| 2024-01-09 | 161.00 | 161.00 | 153.00 | 161.00 | 15,000 |
| 2024-01-08 | 161.00 | 161.00 | 161.00 | 161.00 | 640 |
| 2024-01-05 | 161.00 | 161.00 | 161.00 | 161.00 | 1,287 |
| 2024-01-04 | 161.00 | 161.00 | 161.00 | 161.00 | 8,161 |
| 2024-01-03 | 161.00 | 161.00 | 161.00 | 161.00 | 5,750 |
| 2024-01-02 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-01-01 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2023-12-29 | 162.50 | 162.50 | 161.00 | 161.00 | 2,911 |
| 2023-12-28 | 160.00 | 162.00 | 159.50 | 162.00 | 0 |
| 2023-12-27 | 162.50 | 162.50 | 162.00 | 162.00 | 17,774 |
| 2023-12-26 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2023-12-25 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2023-12-22 | 162.00 | 162.00 | 162.00 | 162.00 | 58 |
| 2023-12-21 | 162.00 | 160.00 | 160.00 | 162.00 | 18,000 |
| 2023-12-20 | 162.00 | 162.00 | 162.00 | 162.00 | 28,200 |
| 2023-12-19 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2023-12-18 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2023-12-15 | 162.00 | 162.00 | 162.00 | 162.00 | 2,000 |
| 2023-12-14 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2023-12-13 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-12-12 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-12-11 | 157.50 | 160.00 | 157.50 | 160.00 | 0 |
| 2023-12-08 | 162.50 | 162.50 | 160.00 | 160.00 | 1,000 |
| 2023-12-07 | 157.50 | 162.50 | 157.50 | 162.50 | 1 |
| 2023-12-06 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2023-12-05 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2023-12-04 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2023-12-01 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2023-11-30 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2023-11-29 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2023-11-28 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2023-11-27 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2023-11-24 | 164.50 | 163.00 | 163.00 | 162.50 | 5,000 |
| 2023-11-23 | 164.50 | 164.50 | 164.50 | 164.50 | 831 |
| 2023-11-22 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2023-11-21 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2023-11-20 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2023-11-17 | 162.00 | 164.50 | 162.00 | 164.50 | 0 |
| 2023-11-16 | 162.00 | 164.50 | 162.00 | 164.50 | 0 |
| 2023-11-15 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2023-11-14 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2023-11-13 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2023-11-10 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2023-11-09 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2023-11-08 | 164.50 | 164.50 | 162.50 | 162.50 | 5,807 |
| 2023-11-07 | 164.50 | 164.50 | 162.50 | 162.50 | 0 |
| 2023-11-06 | 164.50 | 164.50 | 162.50 | 162.50 | 0 |
| 2023-11-03 | 162.50 | 162.50 | 162.00 | 162.50 | 2,000 |
| 2023-11-02 | 164.50 | 164.50 | 162.50 | 162.50 | 0 |
| 2023-11-01 | 160.00 | 163.00 | 162.00 | 162.00 | 17,630 |
| 2023-10-31 | 157.50 | 160.00 | 157.50 | 160.00 | 2,000 |
| 2023-10-30 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2023-10-27 | 162.00 | 163.50 | 157.50 | 157.50 | 4,000 |
| 2023-10-26 | 170.00 | 170.00 | 163.50 | 163.50 | 1,000 |
| 2023-10-25 | 172.50 | 172.50 | 170.00 | 170.00 | 0 |
| 2023-10-24 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2023-10-23 | 172.50 | 172.50 | 172.50 | 172.50 | 4,391 |
| 2023-10-20 | 172.50 | 172.50 | 172.50 | 172.50 | 3,000 |
| 2023-10-19 | 175.00 | 175.00 | 172.50 | 175.00 | 3,425 |
| 2023-10-18 | 177.50 | 177.50 | 175.00 | 175.00 | 3,500 |
| 2023-10-17 | 180.00 | 180.00 | 177.50 | 177.50 | 27,135 |
| 2023-10-16 | 180.00 | 180.00 | 180.00 | 180.00 | 20,000 |
| 2023-10-13 | 180.00 | 180.00 | 180.00 | 180.00 | 19,204 |
| 2023-10-12 | 180.00 | 180.00 | 180.00 | 180.00 | 45,748 |
| 2023-10-11 | 180.00 | 180.00 | 180.00 | 180.00 | 5,095 |
| 2023-10-10 | 180.00 | 180.00 | 180.00 | 180.00 | 23,614 |
| 2023-10-09 | 177.50 | 180.00 | 177.50 | 180.00 | 6,929 |
| 2023-10-06 | 180.00 | 180.00 | 180.00 | 180.00 | 5,543 |
| 2023-10-05 | 180.00 | 180.00 | 180.00 | 180.00 | 26,250 |
| 2023-10-04 | 177.50 | 180.00 | 177.50 | 180.00 | 2,000 |
| 2023-10-03 | 177.50 | 177.50 | 177.50 | 177.50 | 14,805 |
| 2023-10-02 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2023-09-29 | 177.50 | 177.50 | 177.50 | 177.50 | 14,470 |
| 2023-09-28 | 172.50 | 177.50 | 172.50 | 177.50 | 3,649 |
| 2023-09-27 | 172.50 | 172.50 | 172.50 | 172.50 | 1,076 |
| 2023-09-26 | 172.50 | 172.50 | 172.50 | 172.50 | 6,421 |
| 2023-09-25 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2023-09-22 | 170.00 | 172.50 | 170.00 | 172.50 | 4,575 |
| 2023-09-21 | 170.00 | 170.00 | 170.00 | 170.00 | 6,175 |
| 2023-09-20 | 170.00 | 170.00 | 170.00 | 170.00 | 22,257 |
| 2023-09-19 | 167.50 | 170.00 | 167.50 | 170.00 | 3,167 |
| 2023-09-18 | 162.50 | 167.50 | 160.00 | 167.50 | 96,122 |
| 2023-09-15 | 155.00 | 162.50 | 155.00 | 162.50 | 100,214 |
| 2023-09-14 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2023-09-13 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2023-09-12 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2023-09-11 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2023-09-08 | 155.00 | 157.50 | 155.00 | 157.50 | 0 |
| 2023-09-07 | 155.00 | 157.50 | 155.00 | 157.50 | 0 |
| 2023-09-06 | 152.50 | 155.00 | 152.50 | 155.00 | 4,435 |
| 2023-09-05 | 152.50 | 152.50 | 152.50 | 152.50 | 8,379 |
| 2023-09-04 | 152.50 | 152.50 | 152.50 | 152.50 | 2,200 |
| 2023-09-01 | 157.50 | 157.50 | 152.50 | 152.50 | 5,000 |
| 2023-08-31 | 155.00 | 157.50 | 155.00 | 157.50 | 4,750 |
| 2023-08-30 | 150.00 | 150.00 | 150.00 | 150.00 | 273 |
| 2023-08-29 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-08-28 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-08-25 | 150.00 | 150.00 | 150.00 | 150.00 | 4,000 |
| 2023-08-24 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-08-23 | 150.00 | 150.00 | 150.00 | 150.00 | 10,000 |
| 2023-08-22 | 150.00 | 150.00 | 150.00 | 150.00 | 31 |
| 2023-08-21 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-08-18 | 155.00 | 156.00 | 150.00 | 150.00 | 10,844 |
| 2023-08-17 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-08-16 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-08-15 | 145.00 | 155.00 | 145.00 | 155.00 | 18,941 |
| 2023-08-14 | 147.50 | 147.50 | 145.00 | 145.00 | 0 |
| 2023-08-11 | 145.00 | 145.00 | 145.00 | 145.00 | 2,798 |
| 2023-08-10 | 147.50 | 147.50 | 145.00 | 145.00 | 0 |
| 2023-08-09 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2023-08-08 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2023-08-07 | 147.50 | 147.50 | 147.50 | 147.50 | 12,280 |
| 2023-08-04 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2023-08-03 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2023-08-02 | 147.50 | 147.50 | 147.50 | 147.50 | 259 |
| 2023-08-01 | 147.50 | 147.50 | 147.50 | 147.50 | 5,417 |
| 2023-07-31 | 145.00 | 147.50 | 145.00 | 147.50 | 4,468 |
| 2023-07-28 | 145.00 | 145.00 | 145.00 | 145.00 | 6,249 |
| 2023-07-27 | 145.00 | 145.00 | 145.00 | 145.00 | 261,735 |
| 2023-07-26 | 150.00 | 152.50 | 145.00 | 145.00 | 167,800 |
| 2023-07-25 | 152.50 | 152.50 | 152.50 | 152.50 | 1,863 |
| 2023-07-24 | 152.50 | 152.50 | 152.50 | 152.50 | 278 |
| 2023-07-21 | 152.50 | 152.50 | 152.50 | 152.50 | 17,622 |
| 2023-07-20 | 152.50 | 152.50 | 152.50 | 152.50 | 12,457 |
| 2023-07-19 | 156.00 | 156.00 | 152.50 | 152.50 | 7,316 |
| 2023-07-18 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-07-17 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-07-14 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-07-13 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-07-12 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-07-11 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-07-10 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-07-07 | 156.00 | 156.00 | 156.00 | 156.00 | 12 |
| 2023-07-06 | 155.00 | 156.00 | 155.00 | 156.00 | 1,065 |
| 2023-07-05 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-07-04 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-07-03 | 156.00 | 156.00 | 156.00 | 156.00 | 10,310 |
| 2023-06-30 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-06-29 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-06-28 | 156.00 | 157.50 | 156.00 | 156.00 | 1,500 |
| 2023-06-27 | 156.00 | 157.50 | 156.00 | 157.50 | 0 |
| 2023-06-26 | 156.00 | 157.50 | 156.00 | 157.50 | 0 |
| 2023-06-23 | 156.00 | 157.50 | 156.00 | 157.50 | 3,000 |
| 2023-06-22 | 156.00 | 157.50 | 156.00 | 157.50 | 0 |
| 2023-06-21 | 156.00 | 157.50 | 156.00 | 157.50 | 6 |
| 2023-06-20 | 156.00 | 157.50 | 156.00 | 157.50 | 3,000 |
| 2023-06-19 | 156.00 | 157.50 | 156.00 | 157.50 | 10,865 |
| 2023-06-16 | 156.00 | 157.50 | 156.00 | 157.50 | 0 |
| 2023-06-15 | 156.00 | 157.50 | 156.00 | 157.50 | 1,250 |
| 2023-06-14 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2023-06-13 | 157.50 | 157.50 | 157.50 | 157.50 | 12,317 |
| 2023-06-12 | 157.50 | 157.50 | 156.00 | 157.50 | 40,301 |
| 2023-06-09 | 156.00 | 156.00 | 156.00 | 156.00 | 2,000 |
| 2023-06-08 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-06-07 | 156.00 | 156.00 | 156.00 | 156.00 | 80,000 |
| 2023-06-06 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-06-05 | 159.00 | 159.00 | 156.00 | 156.00 | 3,636 |
| 2023-06-02 | 159.00 | 159.00 | 159.00 | 159.00 | 64 |
| 2023-06-01 | 159.00 | 159.00 | 155.00 | 159.00 | 6,801 |
| 2023-05-31 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2023-05-30 | 161.50 | 161.50 | 158.50 | 159.00 | 71,000 |
| 2023-05-29 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2023-05-26 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2023-05-25 | 161.50 | 166.00 | 166.00 | 166.00 | 6,001 |
| 2023-05-24 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2023-05-23 | 160.00 | 161.50 | 160.00 | 161.50 | 22,517 |
| 2023-05-22 | 157.50 | 160.00 | 157.50 | 160.00 | 2,000 |
| 2023-05-19 | 157.50 | 157.50 | 157.50 | 157.50 | 7,000 |
| 2023-05-18 | 157.50 | 157.50 | 157.50 | 157.50 | 4,000 |
| 2023-05-17 | 157.50 | 157.50 | 157.50 | 157.50 | 3,251 |
| 2023-05-16 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2023-05-15 | 159.00 | 159.00 | 157.50 | 157.50 | 999 |
| 2023-05-12 | 159.00 | 159.00 | 158.50 | 158.50 | 0 |
| 2023-05-11 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2023-05-10 | 159.00 | 159.00 | 159.00 | 159.00 | 10,750 |
| 2023-05-09 | 160.00 | 160.00 | 159.00 | 159.00 | 0 |
| 2023-05-08 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-05-05 | 165.00 | 165.00 | 160.00 | 160.00 | 2,295 |
| 2023-05-04 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-05-03 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-05-02 | 165.00 | 165.00 | 165.00 | 165.00 | 1,304 |
| 2023-05-01 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-04-28 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-04-27 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-04-26 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-04-25 | 165.00 | 165.00 | 165.00 | 165.00 | 22,611 |
| 2023-04-24 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-04-21 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-04-20 | 165.00 | 165.00 | 165.00 | 165.00 | 1 |
| 2023-04-19 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-04-18 | 165.00 | 165.00 | 165.00 | 165.00 | 11,773 |
| 2023-04-17 | 165.00 | 165.00 | 165.00 | 165.00 | 7 |
| 2023-04-14 | 165.00 | 165.00 | 165.00 | 165.00 | 650,048 |
| 2023-04-13 | 166.00 | 166.00 | 165.00 | 165.00 | 10,731 |
| 2023-04-12 | 165.00 | 166.00 | 165.00 | 166.00 | 165,068 |
| 2023-04-11 | 164.00 | 165.00 | 162.50 | 165.00 | 9,620 |
| 2023-04-10 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2023-04-07 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2023-04-06 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2023-04-05 | 165.50 | 165.50 | 161.50 | 161.50 | 0 |
| 2023-04-04 | 165.00 | 165.50 | 165.00 | 165.50 | 0 |
| 2023-04-03 | 167.50 | 167.50 | 166.50 | 166.50 | 1,000 |
| 2023-03-31 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2023-03-30 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2023-03-29 | 165.00 | 167.50 | 165.00 | 167.50 | 0 |
| 2023-03-28 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2023-03-27 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2023-03-24 | 171.00 | 171.00 | 167.50 | 167.50 | 750 |
| 2023-03-23 | 173.00 | 173.00 | 171.00 | 171.00 | 2,810 |
| 2023-03-22 | 173.00 | 173.00 | 173.00 | 173.00 | 24,705 |
| 2023-03-21 | 175.50 | 175.50 | 173.00 | 173.00 | 1,500 |
| 2023-03-20 | 174.00 | 174.00 | 174.00 | 174.00 | 4,000 |
| 2023-03-17 | 174.00 | 174.00 | 174.00 | 174.00 | 23,000 |
| 2023-03-16 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2023-03-15 | 177.00 | 177.00 | 174.00 | 174.00 | 1,000 |
| 2023-03-14 | 175.00 | 177.00 | 175.00 | 177.00 | 1,500 |
| 2023-03-13 | 181.50 | 181.50 | 175.00 | 175.00 | 1,750 |
| 2023-03-10 | 181.50 | 181.50 | 181.50 | 181.50 | 0 |
| 2023-03-09 | 187.00 | 187.00 | 181.50 | 181.50 | 7,053 |
| 2023-03-08 | 187.00 | 187.00 | 187.00 | 187.00 | 4,500 |
| 2023-03-07 | 188.00 | 188.00 | 187.00 | 187.00 | 8 |
| 2023-03-06 | 190.50 | 190.50 | 188.00 | 188.00 | 42,350 |
| 2023-03-03 | 190.50 | 190.50 | 190.50 | 190.50 | 0 |
| 2023-03-02 | 190.50 | 190.50 | 190.50 | 190.50 | 6,000 |
| 2023-03-01 | 190.50 | 190.50 | 190.50 | 190.50 | 47,982 |
| 2023-02-28 | 190.50 | 190.50 | 190.50 | 190.50 | 0 |
| 2023-02-27 | 193.00 | 193.00 | 190.50 | 190.50 | 3,566 |
| 2023-02-24 | 195.00 | 195.00 | 193.00 | 193.00 | 2,500 |
| 2023-02-23 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2023-02-22 | 195.00 | 195.00 | 195.00 | 195.00 | 8,200 |
| 2023-02-21 | 185.00 | 195.00 | 185.00 | 195.00 | 3,123 |
| 2023-02-20 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2023-02-17 | 187.50 | 187.50 | 185.00 | 185.00 | 4,630 |
| 2023-02-16 | 187.50 | 187.50 | 187.50 | 187.50 | 77 |
| 2023-02-15 | 187.50 | 187.50 | 180.00 | 187.50 | 6,622 |
| 2023-02-14 | 187.50 | 187.50 | 187.50 | 187.50 | 7,418 |
| 2023-02-13 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2023-02-10 | 189.00 | 189.00 | 186.00 | 187.50 | 15,004 |
| 2023-02-09 | 182.50 | 186.00 | 182.50 | 186.00 | 3,278 |
| 2023-02-08 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2023-02-07 | 180.00 | 182.50 | 180.00 | 182.50 | 7,763 |
| 2023-02-06 | 170.00 | 181.00 | 170.00 | 181.00 | 21,840 |
| 2023-02-03 | 170.00 | 170.00 | 170.00 | 170.00 | 3,981 |
| 2023-02-02 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-02-01 | 170.00 | 170.00 | 170.00 | 170.00 | 7,500 |
| 2023-01-31 | 171.00 | 171.00 | 170.00 | 170.00 | 5,000 |
| 2023-01-30 | 171.00 | 171.00 | 171.00 | 171.00 | 23,461 |
| 2023-01-27 | 169.50 | 171.00 | 169.50 | 171.00 | 4,878 |
| 2023-01-26 | 169.50 | 169.50 | 169.50 | 169.50 | 500 |
| 2023-01-25 | 169.50 | 169.50 | 169.50 | 169.50 | 1,092 |
| 2023-01-24 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2023-01-23 | 170.50 | 172.00 | 169.50 | 169.50 | 13,859 |
| 2023-01-20 | 170.50 | 172.00 | 170.50 | 172.00 | 0 |
| 2023-01-19 | 157.50 | 170.50 | 156.00 | 170.50 | 6,544 |
| 2023-01-18 | 157.50 | 157.50 | 156.00 | 156.00 | 0 |
| 2023-01-17 | 157.50 | 157.50 | 156.00 | 156.00 | 0 |
| 2023-01-16 | 157.50 | 157.50 | 156.00 | 156.00 | 0 |
| 2023-01-13 | 157.50 | 157.50 | 156.00 | 156.00 | 166 |
| 2023-01-12 | 157.50 | 157.50 | 156.00 | 156.00 | 0 |
| 2023-01-11 | 157.50 | 157.50 | 156.00 | 156.00 | 2,506 |
| 2023-01-10 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-01-09 | 155.00 | 155.00 | 155.00 | 155.00 | 552 |
| 2023-01-06 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-01-05 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-01-04 | 155.00 | 155.00 | 155.00 | 155.00 | 1,080 |
| 2023-01-03 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-01-02 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-30 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-29 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-28 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-27 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-26 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-23 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-22 | 155.00 | 155.00 | 155.00 | 155.00 | 1 |
| 2022-12-21 | 155.00 | 155.00 | 150.00 | 150.00 | 108,448 |
| 2022-12-20 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-19 | 152.50 | 155.00 | 150.00 | 155.00 | 14,958 |
| 2022-12-16 | 152.50 | 152.50 | 152.50 | 152.50 | 1,500 |
| 2022-12-15 | 151.00 | 152.50 | 151.00 | 152.50 | 6,823 |
| 2022-12-14 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-12-13 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-12-12 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-12-09 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-12-08 | 151.00 | 151.00 | 151.00 | 151.00 | 4,031 |
| 2022-12-07 | 151.00 | 151.00 | 151.00 | 151.00 | 1,253 |
| 2022-12-06 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-12-05 | 148.50 | 149.50 | 148.50 | 149.50 | 0 |
| 2022-12-02 | 148.50 | 148.50 | 148.50 | 148.50 | 60,000 |
| 2022-12-01 | 148.50 | 148.50 | 148.50 | 148.50 | 180,000 |
| 2022-11-30 | 148.50 | 148.50 | 148.50 | 148.50 | 7,568 |
| 2022-11-29 | 147.50 | 148.50 | 147.50 | 148.50 | 0 |
| 2022-11-28 | 146.50 | 147.50 | 146.50 | 147.50 | 0 |
| 2022-11-25 | 140.00 | 146.50 | 140.00 | 146.50 | 18,327 |
| 2022-11-24 | 139.00 | 140.00 | 139.00 | 140.00 | 0 |
| 2022-11-23 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2022-11-22 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2022-11-21 | 139.00 | 139.00 | 139.00 | 139.00 | 18 |
| 2022-11-18 | 135.00 | 139.00 | 135.00 | 139.00 | 2,500 |
| 2022-11-17 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-11-16 | 135.00 | 135.00 | 135.00 | 135.00 | 714 |
| 2022-11-15 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-11-14 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-11-11 | 130.00 | 135.00 | 130.00 | 135.00 | 10,147 |
| 2022-11-10 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-11-09 | 130.00 | 130.00 | 130.00 | 130.00 | 2,042 |
| 2022-11-08 | 130.00 | 130.50 | 130.00 | 130.50 | 0 |
| 2022-11-07 | 130.00 | 130.50 | 130.00 | 130.50 | 0 |
| 2022-11-04 | 130.00 | 130.00 | 130.00 | 130.00 | 209 |
| 2022-11-03 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-11-02 | 129.00 | 130.00 | 129.00 | 130.00 | 56 |
| 2022-11-01 | 129.00 | 129.00 | 129.00 | 129.00 | 1,335 |
| 2022-10-31 | 126.50 | 129.00 | 126.50 | 129.00 | 3,530 |
| 2022-10-28 | 126.50 | 126.50 | 126.50 | 126.50 | 8 |
| 2022-10-27 | 126.50 | 126.50 | 126.50 | 126.50 | 10,000 |
| 2022-10-26 | 122.50 | 126.50 | 122.50 | 126.50 | 24,797 |
| 2022-10-25 | 122.50 | 122.50 | 122.50 | 122.50 | 357,500 |
| 2022-10-24 | 124.00 | 124.00 | 122.50 | 122.50 | 7,347 |
| 2022-10-21 | 124.00 | 124.00 | 122.50 | 122.50 | 4,165 |
| 2022-10-20 | 132.50 | 132.50 | 124.00 | 124.00 | 2,000 |
| 2022-10-19 | 130.00 | 130.00 | 128.50 | 129.00 | 19 |
| 2022-10-18 | 130.00 | 130.00 | 129.00 | 129.00 | 0 |
| 2022-10-17 | 133.00 | 133.00 | 129.00 | 129.00 | 25,000 |
| 2022-10-14 | 135.00 | 135.00 | 131.50 | 133.00 | 7,650 |
| 2022-10-13 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-10-12 | 135.00 | 135.00 | 135.00 | 135.00 | 9,686 |
| 2022-10-11 | 135.00 | 135.00 | 134.00 | 134.00 | 649 |
| 2022-10-10 | 138.00 | 138.00 | 133.00 | 135.00 | 6,381 |
| 2022-10-07 | 140.00 | 140.00 | 135.00 | 138.00 | 2,744 |
| 2022-10-06 | 140.00 | 140.00 | 135.00 | 140.00 | 47,000 |
| 2022-10-05 | 140.00 | 142.50 | 130.00 | 140.00 | 1,280 |
| 2022-10-04 | 140.00 | 140.00 | 130.00 | 140.00 | 1 |
| 2022-10-03 | 140.00 | 140.00 | 130.00 | 140.00 | 3,139 |
| 2022-09-30 | 140.00 | 135.00 | 135.00 | 140.00 | 1,515,790 |
| 2022-09-29 | 144.50 | 130.00 | 130.00 | 130.00 | 6,280 |
| 2022-09-28 | 145.00 | 145.00 | 135.00 | 143.50 | 500 |
| 2022-09-27 | 145.00 | 145.00 | 135.00 | 143.50 | 4,029 |
| 2022-09-26 | 145.00 | 145.00 | 135.00 | 141.50 | 1 |
| 2022-09-23 | 147.50 | 147.50 | 137.50 | 137.50 | 1 |
| 2022-09-22 | 147.50 | 150.00 | 143.50 | 143.50 | 79,146 |
| 2022-09-21 | 150.00 | 150.00 | 145.00 | 150.00 | 57,400 |
| 2022-09-20 | 150.00 | 150.00 | 145.00 | 150.00 | 19,314 |
| 2022-09-19 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-09-16 | 150.00 | 150.00 | 145.00 | 150.00 | 14,884 |
| 2022-09-15 | 150.00 | 150.00 | 145.00 | 150.00 | 33,361 |
| 2022-09-14 | 150.00 | 151.50 | 148.00 | 151.50 | 1,015,539 |
| 2022-09-13 | 150.00 | 151.50 | 148.00 | 151.50 | 94,001 |
| 2022-09-12 | 147.50 | 151.50 | 145.00 | 151.50 | 111,525 |
| 2022-09-09 | 147.50 | 147.50 | 145.00 | 147.50 | 2,031 |
| 2022-09-08 | 160.00 | 160.00 | 148.50 | 148.50 | 30,507 |
| 2022-09-07 | 168.50 | 168.50 | 160.00 | 160.00 | 6,648 |
| 2022-09-06 | 167.50 | 167.50 | 167.50 | 167.50 | 23,221 |
| 2022-09-05 | 168.50 | 168.50 | 165.00 | 168.50 | 6,931 |
| 2022-09-02 | 168.50 | 168.50 | 165.00 | 168.50 | 0 |
| 2022-09-01 | 168.50 | 168.50 | 165.00 | 168.50 | 0 |
| 2022-08-31 | 168.50 | 168.50 | 165.00 | 168.50 | 5,000 |
| 2022-08-30 | 169.00 | 169.00 | 165.00 | 168.50 | 17,128 |
| 2022-08-29 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2022-08-26 | 169.00 | 169.00 | 165.00 | 169.00 | 0 |
| 2022-08-25 | 169.00 | 169.00 | 165.00 | 169.00 | 0 |
| 2022-08-24 | 169.00 | 169.00 | 165.00 | 169.00 | 0 |
| 2022-08-23 | 169.00 | 169.00 | 165.00 | 169.00 | 0 |
| 2022-08-22 | 172.50 | 172.50 | 169.00 | 169.00 | 15,500 |
| 2022-08-19 | 172.50 | 172.50 | 170.00 | 172.50 | 46,883 |
| 2022-08-18 | 172.50 | 172.50 | 170.00 | 172.50 | 5,457 |
| 2022-08-17 | 172.50 | 172.50 | 170.00 | 172.50 | 339 |
| 2022-08-16 | 172.50 | 172.50 | 170.00 | 172.50 | 0 |
| 2022-08-15 | 172.50 | 172.50 | 170.00 | 172.50 | 2,000 |
| 2022-08-12 | 172.50 | 172.50 | 170.00 | 172.50 | 3,000 |
| 2022-08-11 | 172.50 | 172.50 | 170.00 | 172.50 | 354 |
| 2022-08-10 | 172.50 | 172.50 | 170.00 | 172.50 | 96 |
| 2022-08-09 | 172.50 | 172.50 | 170.00 | 172.50 | 0 |
| 2022-08-08 | 172.50 | 172.50 | 170.00 | 172.50 | 4,075 |
| 2022-08-05 | 172.50 | 172.50 | 170.00 | 172.50 | 0 |
| 2022-08-04 | 172.50 | 172.50 | 170.00 | 172.50 | 217 |
| 2022-08-03 | 172.50 | 172.50 | 170.00 | 172.50 | 461 |
| 2022-08-02 | 172.50 | 172.50 | 170.00 | 172.50 | 1,486 |
| 2022-08-01 | 172.50 | 172.50 | 170.00 | 172.50 | 2,501 |
| 2022-07-29 | 172.50 | 172.50 | 170.00 | 172.50 | 0 |
| 2022-07-28 | 172.50 | 172.50 | 170.00 | 172.50 | 0 |
| 2022-07-27 | 172.50 | 172.50 | 170.00 | 172.50 | 804 |
| 2022-07-26 | 172.50 | 172.50 | 170.00 | 172.50 | 295 |
| 2022-07-25 | 172.50 | 172.50 | 170.00 | 172.50 | 4,249 |
| 2022-07-22 | 172.50 | 172.50 | 170.00 | 172.50 | 7,886 |
| 2022-07-21 | 172.50 | 172.50 | 170.00 | 172.50 | 196 |
| 2022-07-20 | 172.50 | 172.50 | 170.00 | 172.50 | 0 |
| 2022-07-19 | 172.50 | 172.50 | 170.00 | 172.50 | 7,113 |
| 2022-07-18 | 172.50 | 172.50 | 170.00 | 172.50 | 0 |
| 2022-07-15 | 174.50 | 174.50 | 171.00 | 172.00 | 7,299 |
| 2022-07-14 | 183.50 | 183.50 | 175.00 | 175.00 | 3,550 |
| 2022-07-13 | 183.50 | 183.50 | 180.00 | 183.50 | 1,000 |
| 2022-07-12 | 183.50 | 183.50 | 180.00 | 183.50 | 500 |
| 2022-07-11 | 186.00 | 186.00 | 183.50 | 183.50 | 0 |
| 2022-07-08 | 186.00 | 186.00 | 182.00 | 186.00 | 0 |
| 2022-07-07 | 186.00 | 186.00 | 182.00 | 186.00 | 3,000 |
| 2022-07-06 | 186.00 | 186.00 | 182.00 | 186.00 | 0 |
| 2022-07-05 | 186.00 | 186.00 | 182.00 | 186.00 | 3,784 |
| 2022-07-04 | 186.00 | 186.00 | 182.00 | 186.00 | 0 |
| 2022-07-01 | 186.00 | 186.00 | 182.00 | 186.00 | 1,636 |
| 2022-06-30 | 186.00 | 186.00 | 182.00 | 186.00 | 2,500 |
| 2022-06-29 | 186.00 | 186.00 | 182.00 | 186.00 | 0 |
| 2022-06-28 | 189.00 | 189.00 | 184.00 | 186.00 | 131,753 |
| 2022-06-27 | 186.00 | 189.00 | 182.00 | 189.00 | 640,000 |
| 2022-06-24 | 186.00 | 186.00 | 182.00 | 186.00 | 0 |
| 2022-06-23 | 186.00 | 186.00 | 182.00 | 186.00 | 2,177 |
| 2022-06-22 | 186.00 | 186.00 | 182.00 | 186.00 | 2,854 |
| 2022-06-21 | 191.00 | 191.00 | 186.00 | 186.00 | 10,233 |
| 2022-06-20 | 191.00 | 191.00 | 186.00 | 191.00 | 25 |
| 2022-06-17 | 191.00 | 191.00 | 186.00 | 191.00 | 0 |
| 2022-06-16 | 198.00 | 198.00 | 191.00 | 191.00 | 16,304 |
| 2022-06-15 | 200.00 | 198.00 | 198.00 | 198.00 | 23,649 |
| 2022-06-14 | 200.00 | 200.00 | 196.00 | 198.00 | 0 |
| 2022-06-13 | 205.00 | 202.00 | 198.00 | 198.00 | 4,879 |
| 2022-06-10 | 208.00 | 202.00 | 202.00 | 202.00 | 7,349 |
| 2022-06-09 | 211.00 | 211.00 | 206.00 | 211.00 | 912 |
| 2022-06-08 | 211.00 | 211.00 | 206.00 | 211.00 | 20,140 |
| 2022-06-07 | 211.00 | 208.00 | 208.00 | 208.00 | 739 |
| 2022-06-06 | 212.00 | 212.00 | 212.00 | 211.00 | 1,471 |
| 2022-06-03 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2022-06-02 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2022-06-01 | 211.00 | 211.00 | 206.00 | 211.00 | 94,896 |
| 2022-05-31 | 211.00 | 210.00 | 210.00 | 211.00 | 26,185 |
| 2022-05-30 | 211.00 | 212.00 | 212.00 | 211.00 | 774 |
| 2022-05-27 | 211.00 | 211.00 | 206.00 | 211.00 | 18,258 |
| 2022-05-26 | 211.00 | 211.00 | 206.00 | 211.00 | 3,573 |
| 2022-05-25 | 211.00 | 211.00 | 206.00 | 211.00 | 63,106 |
| 2022-05-24 | 211.00 | 211.00 | 206.00 | 211.00 | 4,405 |
| 2022-05-23 | 212.00 | 212.00 | 211.00 | 211.00 | 1,025 |
| 2022-05-20 | 213.00 | 213.00 | 208.00 | 212.00 | 0 |
| 2022-05-19 | 213.00 | 213.00 | 212.00 | 212.00 | 7,446 |
| 2022-05-18 | 215.00 | 215.00 | 213.00 | 213.00 | 389 |
| 2022-05-17 | 215.00 | 215.00 | 210.00 | 215.00 | 0 |
| 2022-05-16 | 215.00 | 215.00 | 210.00 | 215.00 | 0 |
| 2022-05-13 | 215.00 | 215.00 | 210.00 | 215.00 | 19,528 |
| 2022-05-12 | 215.00 | 215.00 | 210.00 | 215.00 | 4,510 |
| 2022-05-11 | 215.00 | 215.00 | 210.00 | 215.00 | 106,112 |
| 2022-05-10 | 219.00 | 219.00 | 214.00 | 215.00 | 1,466 |
| 2022-05-09 | 220.00 | 220.00 | 216.00 | 219.00 | 741 |
| 2022-05-06 | 227.00 | 227.00 | 220.00 | 220.00 | 1,821 |
| 2022-05-05 | 227.00 | 227.00 | 222.00 | 227.00 | 547 |
| 2022-05-04 | 247.00 | 247.00 | 227.00 | 227.00 | 7,828 |
| 2022-05-03 | 251.00 | 251.00 | 246.00 | 251.00 | 0 |
| 2022-05-02 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2022-04-29 | 251.00 | 251.00 | 246.00 | 251.00 | 0 |
| 2022-04-28 | 251.00 | 251.00 | 251.00 | 251.00 | 72,151 |
| 2022-04-27 | 252.00 | 252.00 | 248.00 | 251.00 | 0 |
| 2022-04-26 | 252.00 | 252.00 | 248.00 | 252.00 | 0 |
| 2022-04-25 | 252.00 | 252.00 | 252.00 | 252.00 | 8,329 |
| 2022-04-22 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2022-04-21 | 252.00 | 252.00 | 252.00 | 252.00 | 11,291 |
| 2022-04-20 | 252.00 | 252.00 | 248.00 | 252.00 | 1,027 |
| 2022-04-19 | 252.00 | 252.00 | 248.00 | 252.00 | 29,432 |
| 2022-04-18 | 253.00 | 253.00 | 253.00 | 253.00 | 0 |
| 2022-04-15 | 253.00 | 253.00 | 253.00 | 253.00 | 0 |
| 2022-04-14 | 252.00 | 255.00 | 252.00 | 253.00 | 750 |
| 2022-04-13 | 252.00 | 255.00 | 252.00 | 255.00 | 8,269 |
| 2022-04-12 | 254.00 | 255.00 | 254.00 | 255.00 | 904 |
| 2022-04-11 | 254.00 | 254.00 | 254.00 | 254.00 | 4,948 |
| 2022-04-08 | 254.00 | 254.00 | 254.00 | 254.00 | 9,860 |
| 2022-04-07 | 252.00 | 253.00 | 248.00 | 253.00 | 1,000 |
| 2022-04-06 | 252.00 | 253.00 | 252.00 | 252.00 | 31,608 |
| 2022-04-05 | 251.00 | 251.00 | 246.00 | 251.00 | 4,125 |
| 2022-04-04 | 251.00 | 251.00 | 246.00 | 251.00 | 5,975 |
| 2022-04-01 | 251.00 | 251.00 | 246.00 | 251.00 | 4,926 |
| 2022-03-31 | 251.00 | 251.00 | 246.00 | 251.00 | 0 |
| 2022-03-30 | 251.00 | 251.00 | 246.00 | 251.00 | 3,005 |
| 2022-03-29 | 251.00 | 251.00 | 246.00 | 251.00 | 14,826 |
| 2022-03-28 | 251.00 | 251.00 | 246.00 | 251.00 | 26,010 |
| 2022-03-25 | 251.00 | 251.00 | 246.00 | 251.00 | 20,087 |
| 2022-03-24 | 251.00 | 251.00 | 246.00 | 251.00 | 8,463 |
| 2022-03-23 | 251.00 | 251.00 | 246.00 | 251.00 | 200 |
| 2022-03-22 | 251.00 | 251.00 | 246.00 | 251.00 | 7,559 |
| 2022-03-21 | 251.00 | 251.00 | 246.00 | 251.00 | 2,100 |
| 2022-03-18 | 251.00 | 251.00 | 246.00 | 251.00 | 1,306 |
| 2022-03-17 | 253.00 | 253.00 | 248.00 | 251.00 | 14,884 |
| 2022-03-16 | 251.00 | 253.00 | 251.00 | 253.00 | 2,400 |
| 2022-03-15 | 251.00 | 251.00 | 246.00 | 251.00 | 5,952 |
| 2022-03-14 | 253.00 | 253.00 | 248.00 | 251.00 | 2,000 |
| 2022-03-11 | 255.00 | 255.00 | 250.00 | 253.00 | 294 |
| 2022-03-10 | 255.00 | 255.00 | 250.00 | 255.00 | 500 |
| 2022-03-09 | 255.00 | 255.00 | 255.00 | 255.00 | 459 |
| 2022-03-08 | 255.00 | 255.00 | 250.00 | 255.00 | 6,203 |
| 2022-03-07 | 260.00 | 260.00 | 255.00 | 255.00 | 4,639 |
| 2022-03-04 | 271.00 | 271.00 | 260.00 | 260.00 | 3,393 |
| 2022-03-03 | 271.00 | 271.00 | 266.00 | 271.00 | 0 |
| 2022-03-02 | 271.00 | 271.00 | 266.00 | 271.00 | 2,199 |
| 2022-03-01 | 271.00 | 271.00 | 266.00 | 271.00 | 3,435 |
| 2022-02-28 | 271.00 | 271.00 | 266.00 | 271.00 | 5,344 |
| 2022-02-25 | 271.00 | 271.00 | 266.00 | 271.00 | 1,627 |
| 2022-02-24 | 279.00 | 270.00 | 270.00 | 270.00 | 8,716 |
| 2022-02-23 | 279.00 | 279.00 | 274.00 | 279.00 | 224 |
| 2022-02-22 | 285.00 | 285.00 | 279.00 | 279.00 | 8,162 |
| 2022-02-21 | 285.00 | 287.00 | 284.00 | 285.00 | 2,116 |
| 2022-02-18 | 295.00 | 295.00 | 287.00 | 287.00 | 5,736 |
| 2022-02-17 | 295.00 | 295.00 | 290.00 | 295.00 | 6,468 |
| 2022-02-16 | 299.00 | 299.00 | 294.00 | 295.00 | 411 |
| 2022-02-15 | 304.00 | 304.00 | 299.00 | 299.00 | 18,733 |
| 2022-02-14 | 305.00 | 305.00 | 300.00 | 304.00 | 8,328 |
| 2022-02-11 | 305.00 | 305.00 | 300.00 | 305.00 | 4,013 |
| 2022-02-10 | 306.00 | 304.00 | 304.00 | 305.00 | 213,441 |
| 2022-02-09 | 305.00 | 306.00 | 300.00 | 306.00 | 38,804 |
| 2022-02-08 | 306.00 | 306.00 | 302.00 | 306.00 | 4,883 |
| 2022-02-07 | 306.00 | 306.00 | 306.00 | 306.00 | 3,225 |
| 2022-02-04 | 310.00 | 310.00 | 304.00 | 304.00 | 9,015 |
| 2022-02-03 | 310.00 | 310.00 | 306.00 | 310.00 | 105 |
| 2022-02-02 | 311.00 | 311.00 | 306.00 | 310.00 | 1,068 |
| 2022-02-01 | 309.00 | 311.00 | 309.00 | 311.00 | 103 |
| 2022-01-31 | 309.00 | 309.00 | 304.00 | 309.00 | 8,205 |
| 2022-01-28 | 309.00 | 309.00 | 304.00 | 309.00 | 0 |
| 2022-01-27 | 309.00 | 309.00 | 308.00 | 309.00 | 0 |
| 2022-01-26 | 307.00 | 309.00 | 302.00 | 309.00 | 4,407 |
| 2022-01-25 | 305.00 | 307.00 | 300.00 | 307.00 | 5,955 |
| 2022-01-24 | 336.00 | 336.00 | 305.00 | 305.00 | 8,468 |
| 2022-01-21 | 336.00 | 336.00 | 334.00 | 336.00 | 512 |
| 2022-01-20 | 337.00 | 337.00 | 334.00 | 336.00 | 3,058 |
| 2022-01-19 | 339.00 | 339.00 | 337.00 | 337.00 | 1,203 |
| 2022-01-18 | 343.00 | 343.00 | 338.00 | 340.00 | 252 |
| 2022-01-17 | 341.00 | 343.00 | 336.00 | 343.00 | 500 |
| 2022-01-14 | 344.00 | 344.00 | 340.00 | 341.00 | 3,962 |
| 2022-01-13 | 346.00 | 346.00 | 342.00 | 344.00 | 3,884 |
| 2022-01-12 | 348.00 | 348.00 | 346.00 | 348.00 | 1,248 |
| 2022-01-11 | 349.00 | 349.00 | 346.00 | 348.00 | 3,250 |
| 2022-01-10 | 351.00 | 351.00 | 346.00 | 349.00 | 6,698 |
| 2022-01-07 | 354.00 | 354.00 | 350.00 | 351.00 | 9,207 |
| 2022-01-06 | 357.00 | 357.00 | 353.00 | 354.00 | 69,808 |
| 2022-01-05 | 359.00 | 359.00 | 354.00 | 357.00 | 3,588 |
| 2022-01-04 | 355.00 | 360.00 | 358.00 | 359.00 | 16,006 |
| 2022-01-03 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2021-12-31 | 355.00 | 355.00 | 350.00 | 355.00 | 1,016 |
| 2021-12-30 | 355.00 | 356.00 | 356.00 | 355.00 | 10,856 |
| 2021-12-29 | 347.00 | 356.00 | 354.00 | 354.00 | 65,600 |
| 2021-12-28 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2021-12-27 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2021-12-24 | 339.00 | 347.00 | 334.00 | 347.00 | 7,500 |
| 2021-12-23 | 339.00 | 339.00 | 334.00 | 339.00 | 8,738 |
| 2021-12-22 | 339.00 | 339.00 | 334.00 | 339.00 | 10,000 |
| 2021-12-21 | 339.00 | 339.00 | 334.00 | 339.00 | 23,362 |
| 2021-12-20 | 341.00 | 341.00 | 336.00 | 339.00 | 16,867 |
| 2021-12-17 | 341.00 | 341.00 | 336.00 | 341.00 | 62,062 |
| 2021-12-16 | 348.00 | 348.00 | 341.00 | 341.00 | 3,267 |
| 2021-12-15 | 350.00 | 350.00 | 346.00 | 348.00 | 685,469 |
| 2021-12-14 | 351.00 | 351.00 | 346.00 | 350.00 | 3,846 |
| 2021-12-13 | 357.00 | 357.00 | 351.00 | 351.00 | 6,866 |
| 2021-12-10 | 357.00 | 357.00 | 357.00 | 357.00 | 53,359 |
| 2021-12-09 | 344.00 | 359.00 | 340.00 | 357.00 | 177,944 |
| 2021-12-08 | 339.00 | 343.00 | 334.00 | 343.00 | 8,426 |
| 2021-12-07 | 339.00 | 339.00 | 334.00 | 339.00 | 3,079 |
| 2021-12-06 | 339.00 | 339.00 | 334.00 | 339.00 | 532 |
| 2021-12-03 | 339.00 | 339.00 | 339.00 | 339.00 | 12,127 |
| 2021-12-02 | 339.00 | 334.00 | 334.00 | 339.00 | 12,978 |
| 2021-12-01 | 352.00 | 352.00 | 339.00 | 339.00 | 4,906 |
| 2021-11-30 | 361.00 | 361.00 | 352.00 | 352.00 | 14,434 |
| 2021-11-29 | 361.00 | 361.00 | 356.00 | 361.00 | 7,670 |
| 2021-11-26 | 364.00 | 365.00 | 360.00 | 361.00 | 1,520 |
| 2021-11-25 | 370.00 | 370.00 | 365.00 | 365.00 | 5,325 |
| 2021-11-24 | 369.00 | 369.00 | 367.00 | 367.00 | 2,748 |
| 2021-11-23 | 373.00 | 373.00 | 369.00 | 369.00 | 7,948 |
| 2021-11-22 | 373.00 | 373.00 | 368.00 | 373.00 | 2,722 |
| 2021-11-19 | 373.00 | 373.00 | 368.00 | 373.00 | 7,218 |
| 2021-11-18 | 373.00 | 373.00 | 368.00 | 373.00 | 7,355 |
| 2021-11-17 | 376.00 | 376.00 | 372.00 | 373.00 | 3,125 |
| 2021-11-16 | 379.00 | 379.00 | 374.00 | 376.00 | 7,875 |
| 2021-11-15 | 379.00 | 379.00 | 374.00 | 379.00 | 6,341 |
| 2021-11-12 | 379.00 | 379.00 | 374.00 | 379.00 | 18,434 |
| 2021-11-11 | 379.00 | 379.00 | 374.00 | 379.00 | 7,963 |
| 2021-11-10 | 379.00 | 380.00 | 380.00 | 379.00 | 2,793 |
| 2021-11-09 | 381.00 | 382.00 | 382.00 | 379.00 | 13,321 |
| 2021-11-08 | 382.00 | 380.00 | 380.00 | 380.00 | 21,999 |
| 2021-11-05 | 382.00 | 386.00 | 386.00 | 386.00 | 18,309 |
| 2021-11-04 | 383.00 | 388.00 | 386.00 | 386.00 | 13,944 |
| 2021-11-03 | 375.00 | 383.00 | 370.00 | 383.00 | 35,289 |
| 2021-11-02 | 365.00 | 374.00 | 374.00 | 374.00 | 55,637 |
| 2021-11-01 | 357.00 | 364.00 | 352.00 | 364.00 | 22,571 |
| 2021-10-29 | 351.00 | 357.00 | 348.00 | 357.00 | 22,902 |
| 2021-10-28 | 351.00 | 351.00 | 348.00 | 351.00 | 8,845 |
| 2021-10-27 | 345.00 | 351.00 | 340.00 | 351.00 | 250 |
| 2021-10-26 | 341.00 | 344.00 | 336.00 | 344.00 | 20,328 |
| 2021-10-25 | 341.00 | 346.00 | 346.00 | 346.00 | 13,272 |
| 2021-10-22 | 341.00 | 341.00 | 336.00 | 341.00 | 9,155 |
| 2021-10-21 | 345.00 | 346.00 | 346.00 | 341.00 | 3,864 |
| 2021-10-20 | 345.00 | 350.00 | 342.00 | 350.00 | 7,598 |
| 2021-10-19 | 345.00 | 345.00 | 340.00 | 345.00 | 4,297 |
| 2021-10-18 | 345.00 | 350.00 | 350.00 | 345.00 | 7,373 |
| 2021-10-15 | 344.00 | 354.00 | 344.00 | 345.00 | 43,209 |
| 2021-10-14 | 343.00 | 344.00 | 338.00 | 344.00 | 9,462 |
| 2021-10-13 | 343.00 | 338.00 | 338.00 | 343.00 | 3,596 |
| 2021-10-12 | 343.00 | 343.00 | 343.00 | 343.00 | 285,699 |
| 2021-10-11 | 347.00 | 347.00 | 342.00 | 343.00 | 7,797 |
| 2021-10-08 | 347.00 | 347.00 | 342.00 | 347.00 | 24,428 |
| 2021-10-07 | 348.00 | 348.00 | 344.00 | 347.00 | 16,652 |
| 2021-10-06 | 348.00 | 348.00 | 344.00 | 348.00 | 14,486 |
| 2021-10-05 | 365.00 | 365.00 | 345.00 | 348.00 | 19,491 |
| 2021-10-04 | 377.00 | 377.00 | 365.00 | 365.00 | 7,685 |
| 2021-10-01 | 380.00 | 380.00 | 377.00 | 377.00 | 5,465 |
| 2021-09-30 | 382.00 | 382.00 | 378.00 | 380.00 | 1,768 |
| 2021-09-29 | 383.00 | 383.00 | 378.00 | 382.00 | 6,790 |
| 2021-09-28 | 393.00 | 394.00 | 383.00 | 383.00 | 8,002 |
| 2021-09-27 | 396.00 | 397.00 | 394.00 | 394.00 | 7,131 |
| 2021-09-24 | 396.00 | 397.00 | 394.00 | 397.00 | 48 |
| 2021-09-23 | 396.00 | 397.00 | 394.00 | 397.00 | 1,188 |
| 2021-09-22 | 402.00 | 403.00 | 397.00 | 397.00 | 5,950 |
| 2021-09-21 | 409.00 | 409.00 | 403.00 | 403.00 | 24,725 |
| 2021-09-20 | 409.00 | 409.00 | 404.00 | 409.00 | 245 |
| 2021-09-17 | 409.00 | 409.00 | 404.00 | 409.00 | 8,241 |
| 2021-09-16 | 413.00 | 414.00 | 409.00 | 409.00 | 20,265 |
| 2021-09-15 | 413.00 | 414.00 | 410.00 | 414.00 | 19,722 |
| 2021-09-14 | 415.00 | 415.00 | 410.00 | 414.00 | 1,939 |
| 2021-09-13 | 415.00 | 415.00 | 410.00 | 415.00 | 4,213 |
| 2021-09-10 | 415.00 | 415.00 | 410.00 | 415.00 | 105,000 |
| 2021-09-09 | 413.00 | 415.00 | 408.00 | 415.00 | 4,926 |
| 2021-09-08 | 427.00 | 427.00 | 411.00 | 413.00 | 106,849 |
| 2021-09-07 | 437.00 | 439.00 | 427.00 | 427.00 | 29,478 |
| 2021-09-06 | 425.00 | 435.00 | 420.00 | 435.00 | 29,926 |
| 2021-09-03 | 419.00 | 426.00 | 414.00 | 425.00 | 27,054 |
| 2021-09-02 | 419.00 | 419.00 | 414.00 | 419.00 | 702 |
| 2021-09-01 | 419.00 | 419.00 | 414.00 | 419.00 | 311 |
| 2021-08-31 | 419.00 | 419.00 | 414.00 | 419.00 | 5,531 |
| 2021-08-30 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2021-08-27 | 421.00 | 420.00 | 420.00 | 420.00 | 7,347 |
| 2021-08-26 | 416.00 | 421.00 | 412.00 | 421.00 | 12,487 |
| 2021-08-25 | 415.00 | 416.00 | 410.00 | 416.00 | 11,220 |
| 2021-08-24 | 409.00 | 415.00 | 404.00 | 415.00 | 1,250 |
| 2021-08-23 | 407.00 | 407.00 | 402.00 | 407.00 | 1,550 |
| 2021-08-20 | 385.00 | 407.00 | 380.00 | 407.00 | 11,915 |
| 2021-08-19 | 385.00 | 385.00 | 380.00 | 385.00 | 36,500 |
| 2021-08-18 | 385.00 | 385.00 | 385.00 | 385.00 | 156,725 |
| 2021-08-17 | 385.00 | 385.00 | 380.00 | 385.00 | 6,482 |
| 2021-08-16 | 385.00 | 385.00 | 380.00 | 385.00 | 17,932 |
| 2021-08-13 | 385.00 | 385.00 | 380.00 | 385.00 | 1,508 |
| 2021-08-12 | 385.00 | 385.00 | 380.00 | 385.00 | 7,817 |
| 2021-08-11 | 385.00 | 385.00 | 380.00 | 385.00 | 6,166 |
| 2021-08-10 | 385.00 | 385.00 | 380.00 | 385.00 | 0 |
| 2021-08-09 | 385.00 | 385.00 | 380.00 | 385.00 | 8,967 |
| 2021-08-06 | 385.00 | 385.00 | 385.00 | 385.00 | 3,454 |
| 2021-08-05 | 385.00 | 385.00 | 380.00 | 385.00 | 0 |
| 2021-08-04 | 385.00 | 390.00 | 390.00 | 390.00 | 2,787 |
| 2021-08-03 | 385.00 | 382.00 | 382.00 | 385.00 | 7,707 |
| 2021-08-02 | 393.00 | 393.00 | 385.00 | 385.00 | 25,768 |
| 2021-07-30 | 395.00 | 395.00 | 390.00 | 393.00 | 2,169 |
| 2021-07-29 | 395.00 | 395.00 | 390.00 | 395.00 | 15,211 |
| 2021-07-28 | 395.00 | 395.00 | 390.00 | 395.00 | 4,881 |
| 2021-07-27 | 395.00 | 395.00 | 390.00 | 395.00 | 1,261 |