Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-14 | 440.00 | 458.00 | 440.00 | 456.00 | 45,426 |
| 2024-05-13 | 435.00 | 460.00 | 435.00 | 457.00 | 12,983 |
| 2024-05-10 | 444.00 | 457.00 | 444.00 | 457.00 | 111,111 |
| 2024-05-09 | 435.00 | 449.00 | 435.00 | 449.00 | 149,686 |
| 2024-05-08 | 469.00 | 469.00 | 443.00 | 444.00 | 423,050 |
| 2024-05-07 | 460.00 | 464.00 | 456.00 | 456.00 | 54,939 |
| 2024-05-06 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2024-05-03 | 462.00 | 462.00 | 450.00 | 458.00 | 156,454 |
| 2024-05-02 | 455.00 | 468.00 | 441.00 | 468.00 | 95,752 |
| 2024-05-01 | 443.00 | 444.00 | 440.00 | 440.00 | 218,343 |
| 2024-04-30 | 442.00 | 444.00 | 438.00 | 442.00 | 41,163 |
| 2024-04-29 | 442.00 | 454.00 | 433.00 | 441.00 | 130,317 |
| 2024-04-26 | 454.00 | 454.00 | 436.00 | 440.00 | 88,890 |
| 2024-04-25 | 449.00 | 449.00 | 442.00 | 444.00 | 42,927 |
| 2024-04-24 | 443.00 | 448.00 | 443.00 | 444.00 | 41,623 |
| 2024-04-23 | 446.00 | 450.00 | 443.00 | 445.00 | 67,320 |
| 2024-04-22 | 453.00 | 459.00 | 436.00 | 437.00 | 105,263 |
| 2024-04-19 | 458.00 | 462.00 | 440.00 | 440.00 | 90,802 |
| 2024-04-18 | 446.00 | 460.00 | 446.00 | 458.00 | 64,711 |
| 2024-04-17 | 444.00 | 457.00 | 444.00 | 455.00 | 84,249 |
| 2024-04-16 | 463.00 | 467.00 | 445.00 | 447.00 | 187,754 |
| 2024-04-15 | 476.00 | 487.00 | 470.00 | 470.00 | 265,667 |
| 2024-04-12 | 468.00 | 479.00 | 465.00 | 479.00 | 313,608 |
| 2024-04-11 | 445.00 | 470.00 | 445.00 | 466.00 | 367,406 |
| 2024-04-10 | 462.00 | 463.00 | 451.00 | 457.00 | 65,553 |
| 2024-04-09 | 462.00 | 462.00 | 449.00 | 449.00 | 31,618 |
| 2024-04-08 | 445.00 | 461.00 | 445.00 | 456.00 | 37,105 |
| 2024-04-05 | 446.00 | 451.00 | 446.00 | 450.00 | 44,789 |
| 2024-04-04 | 446.00 | 454.00 | 445.00 | 454.00 | 74,709 |
| 2024-04-03 | 445.00 | 457.00 | 445.00 | 450.00 | 51,119 |
| 2024-04-02 | 450.00 | 458.00 | 446.00 | 452.00 | 87,769 |
| 2024-04-01 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2024-03-29 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2024-03-28 | 446.00 | 450.00 | 445.00 | 445.00 | 30,890 |
| 2024-03-27 | 447.00 | 457.00 | 447.00 | 449.00 | 176,399 |
| 2024-03-26 | 446.00 | 449.00 | 442.00 | 449.00 | 21,008 |
| 2024-03-25 | 440.00 | 453.00 | 440.00 | 443.00 | 48,888 |
| 2024-03-22 | 450.00 | 458.00 | 450.00 | 454.00 | 18,488 |
| 2024-03-21 | 451.00 | 453.00 | 442.00 | 450.00 | 17,770 |
| 2024-03-20 | 450.00 | 450.00 | 445.00 | 448.00 | 75,244 |
| 2024-03-19 | 449.00 | 457.00 | 448.00 | 453.00 | 172,422 |
| 2024-03-18 | 452.00 | 452.00 | 446.00 | 450.00 | 97,861 |
| 2024-03-15 | 462.00 | 462.00 | 443.00 | 452.00 | 153,779 |
| 2024-03-14 | 454.00 | 454.00 | 445.00 | 446.00 | 68,518 |
| 2024-03-13 | 453.00 | 453.00 | 445.00 | 445.00 | 115,804 |
| 2024-03-12 | 447.00 | 450.00 | 444.00 | 445.00 | 103,972 |
| 2024-03-11 | 454.00 | 454.00 | 445.00 | 446.00 | 131,287 |
| 2024-03-08 | 460.00 | 460.00 | 445.00 | 453.00 | 66,903 |
| 2024-03-07 | 454.00 | 461.00 | 445.00 | 451.00 | 157,042 |
| 2024-03-06 | 443.00 | 453.00 | 436.00 | 444.00 | 82,592 |
| 2024-03-05 | 435.00 | 445.00 | 435.00 | 437.00 | 127,491 |
| 2024-03-04 | 434.00 | 445.00 | 434.00 | 440.00 | 52,040 |
| 2024-03-01 | 424.00 | 438.00 | 424.00 | 433.00 | 46,821 |
| 2024-02-29 | 427.00 | 433.00 | 425.00 | 429.00 | 45,350 |
| 2024-02-28 | 429.00 | 429.00 | 419.00 | 424.00 | 71,033 |
| 2024-02-27 | 424.00 | 429.00 | 423.00 | 423.00 | 291,390 |
| 2024-02-26 | 443.00 | 443.00 | 422.00 | 425.00 | 48,798 |
| 2024-02-23 | 445.00 | 450.00 | 442.00 | 444.00 | 129,408 |
| 2024-02-22 | 451.00 | 455.00 | 448.00 | 449.00 | 42,515 |
| 2024-02-21 | 439.00 | 452.00 | 439.00 | 451.00 | 172,645 |
| 2024-02-20 | 444.00 | 444.00 | 434.00 | 440.00 | 35,899 |
| 2024-02-19 | 430.00 | 438.00 | 429.00 | 438.00 | 87,427 |
| 2024-02-16 | 434.00 | 434.00 | 432.00 | 433.00 | 17,157 |
| 2024-02-15 | 431.00 | 434.00 | 424.00 | 429.00 | 108,050 |
| 2024-02-14 | 430.00 | 431.00 | 426.00 | 429.00 | 73,094 |
| 2024-02-13 | 441.00 | 441.00 | 430.00 | 431.00 | 167,109 |
| 2024-02-12 | 441.00 | 441.00 | 434.00 | 440.00 | 804,529 |
| 2024-02-09 | 443.00 | 444.00 | 440.00 | 441.00 | 113,315 |
| 2024-02-08 | 441.00 | 443.00 | 437.00 | 440.00 | 91,300 |
| 2024-02-07 | 440.00 | 444.00 | 438.00 | 440.00 | 226,788 |
| 2024-02-06 | 441.00 | 445.00 | 437.00 | 443.00 | 381,939 |
| 2024-02-05 | 435.00 | 446.00 | 435.00 | 440.00 | 109,680 |
| 2024-02-02 | 460.00 | 460.00 | 435.00 | 437.00 | 417,237 |
| 2024-02-01 | 456.00 | 456.00 | 444.00 | 448.00 | 316,822 |
| 2024-01-31 | 460.00 | 460.00 | 450.00 | 455.00 | 203,733 |
| 2024-01-30 | 455.00 | 458.00 | 450.00 | 453.00 | 26,084 |
| 2024-01-29 | 460.00 | 460.00 | 450.00 | 451.00 | 149,544 |
| 2024-01-26 | 462.00 | 462.00 | 455.00 | 460.00 | 44,595 |
| 2024-01-25 | 460.00 | 463.00 | 457.00 | 461.00 | 128,051 |
| 2024-01-24 | 455.00 | 459.00 | 450.00 | 450.00 | 114,737 |
| 2024-01-23 | 446.00 | 452.00 | 445.00 | 451.00 | 396,533 |
| 2024-01-22 | 440.00 | 450.00 | 440.00 | 446.00 | 210,874 |
| 2024-01-19 | 437.00 | 444.00 | 437.00 | 441.00 | 137,554 |
| 2024-01-18 | 425.00 | 443.00 | 422.00 | 437.00 | 517,351 |
| 2024-01-17 | 413.00 | 423.00 | 410.00 | 423.00 | 71,588 |
| 2024-01-16 | 406.00 | 422.00 | 406.00 | 416.00 | 486,409 |
| 2024-01-15 | 403.00 | 406.00 | 399.00 | 406.00 | 228,175 |
| 2024-01-12 | 390.00 | 406.00 | 390.00 | 403.00 | 168,319 |
| 2024-01-11 | 404.00 | 404.00 | 387.00 | 387.00 | 89,427 |
| 2024-01-10 | 417.00 | 417.00 | 403.00 | 405.00 | 86,485 |
| 2024-01-09 | 414.00 | 418.00 | 413.00 | 416.00 | 30,907 |
| 2024-01-08 | 411.00 | 422.00 | 411.00 | 412.00 | 44,153 |
| 2024-01-05 | 406.00 | 420.00 | 406.00 | 417.00 | 96,538 |
| 2024-01-04 | 413.00 | 420.00 | 408.00 | 415.00 | 61,457 |
| 2024-01-03 | 419.00 | 421.00 | 413.00 | 413.00 | 288,537 |
| 2024-01-02 | 419.00 | 424.00 | 419.00 | 421.00 | 14,889 |
| 2024-01-01 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2023-12-29 | 422.00 | 435.00 | 421.00 | 431.00 | 52,493 |
| 2023-12-28 | 428.00 | 432.00 | 428.00 | 432.00 | 27,438 |
| 2023-12-27 | 419.00 | 430.00 | 418.00 | 428.00 | 56,493 |
| 2023-12-26 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2023-12-25 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2023-12-22 | 420.00 | 420.00 | 417.00 | 419.00 | 26,660 |
| 2023-12-21 | 414.00 | 420.00 | 413.00 | 415.00 | 91,641 |
| 2023-12-20 | 405.00 | 417.00 | 402.00 | 416.00 | 155,688 |
| 2023-12-19 | 400.00 | 405.00 | 397.00 | 400.00 | 82,246 |
| 2023-12-18 | 395.00 | 403.00 | 391.00 | 399.00 | 99,056 |
| 2023-12-15 | 410.00 | 410.00 | 397.00 | 397.00 | 363,298 |
| 2023-12-14 | 402.00 | 410.00 | 402.00 | 409.00 | 171,558 |
| 2023-12-13 | 395.00 | 406.00 | 395.00 | 397.00 | 84,773 |
| 2023-12-12 | 405.00 | 409.00 | 402.00 | 405.00 | 196,392 |
| 2023-12-11 | 406.00 | 410.00 | 397.00 | 406.00 | 116,599 |
| 2023-12-08 | 396.00 | 406.00 | 396.00 | 406.00 | 508,626 |
| 2023-12-07 | 395.00 | 405.00 | 395.00 | 405.00 | 58,918 |
| 2023-12-06 | 395.00 | 402.00 | 395.00 | 401.00 | 90,798 |
| 2023-12-05 | 405.00 | 409.00 | 398.00 | 400.00 | 97,562 |
| 2023-12-04 | 404.00 | 418.00 | 400.00 | 403.00 | 137,783 |
| 2023-12-01 | 400.00 | 409.00 | 400.00 | 407.00 | 80,130 |
| 2023-11-30 | 409.00 | 430.00 | 404.00 | 404.00 | 189,525 |
| 2023-11-29 | 415.00 | 417.00 | 410.00 | 415.00 | 191,583 |
| 2023-11-28 | 411.00 | 411.00 | 408.00 | 408.00 | 13,811 |
| 2023-11-27 | 410.00 | 420.00 | 410.00 | 412.00 | 56,571 |
| 2023-11-24 | 414.00 | 414.00 | 408.00 | 412.00 | 78,912 |
| 2023-11-23 | 414.00 | 414.00 | 400.00 | 410.00 | 62,651 |
| 2023-11-22 | 405.00 | 413.00 | 405.00 | 412.00 | 252,535 |
| 2023-11-21 | 413.00 | 413.00 | 404.00 | 413.00 | 23,230 |
| 2023-11-20 | 419.00 | 425.00 | 411.00 | 421.00 | 40,678 |
| 2023-11-17 | 419.00 | 419.00 | 400.00 | 406.00 | 42,186 |
| 2023-11-16 | 423.00 | 426.00 | 412.00 | 412.00 | 49,176 |
| 2023-11-15 | 429.00 | 444.00 | 421.00 | 428.00 | 122,967 |
| 2023-11-14 | 411.00 | 429.00 | 400.00 | 429.00 | 328,524 |
| 2023-11-13 | 393.00 | 400.00 | 393.00 | 399.00 | 72,557 |
| 2023-11-10 | 409.00 | 414.00 | 402.00 | 405.00 | 42,287 |
| 2023-11-09 | 399.00 | 401.00 | 396.00 | 401.00 | 227,229 |
| 2023-11-08 | 385.00 | 405.00 | 385.00 | 395.00 | 43,083 |
| 2023-11-07 | 396.00 | 396.00 | 388.00 | 391.00 | 346,647 |
| 2023-11-06 | 394.00 | 404.00 | 384.00 | 397.00 | 59,157 |
| 2023-11-03 | 405.00 | 405.00 | 389.00 | 397.00 | 159,486 |
| 2023-11-02 | 384.00 | 399.00 | 377.00 | 394.00 | 73,879 |
| 2023-11-01 | 368.00 | 382.00 | 368.00 | 378.00 | 43,659 |
| 2023-10-31 | 359.00 | 368.00 | 355.00 | 368.00 | 83,267 |
| 2023-10-30 | 336.00 | 360.00 | 336.00 | 330.00 | 119,079 |
| 2023-10-27 | 341.00 | 341.00 | 330.00 | 330.00 | 33,198 |
| 2023-10-26 | 335.00 | 352.00 | 335.00 | 342.00 | 36,703 |
| 2023-10-25 | 345.00 | 345.00 | 332.00 | 339.00 | 81,534 |
| 2023-10-24 | 342.00 | 346.00 | 342.00 | 344.00 | 29,717 |
| 2023-10-23 | 348.00 | 348.00 | 344.00 | 347.00 | 80,683 |
| 2023-10-20 | 360.00 | 360.00 | 340.00 | 348.00 | 94,683 |
| 2023-10-19 | 361.00 | 368.00 | 360.00 | 361.00 | 50,121 |
| 2023-10-18 | 376.00 | 376.00 | 358.00 | 358.00 | 79,623 |
| 2023-10-17 | 383.00 | 390.00 | 380.00 | 380.00 | 53,457 |
| 2023-10-16 | 370.00 | 390.00 | 369.00 | 384.00 | 76,147 |
| 2023-10-13 | 389.00 | 393.00 | 371.00 | 374.00 | 278,845 |
| 2023-10-12 | 390.00 | 399.00 | 389.00 | 389.00 | 49,413 |
| 2023-10-11 | 395.00 | 399.00 | 390.00 | 391.00 | 25,565 |
| 2023-10-10 | 414.00 | 415.00 | 386.00 | 400.00 | 361,624 |
| 2023-10-09 | 399.00 | 408.00 | 395.00 | 400.00 | 50,852 |
| 2023-10-06 | 398.00 | 414.00 | 395.00 | 403.00 | 95,383 |
| 2023-10-05 | 402.00 | 408.00 | 395.00 | 398.00 | 62,135 |
| 2023-10-04 | 407.00 | 409.00 | 395.00 | 398.00 | 71,828 |
| 2023-10-03 | 410.00 | 413.00 | 407.00 | 407.00 | 37,497 |
| 2023-10-02 | 448.00 | 448.00 | 410.00 | 414.00 | 86,640 |
| 2023-09-29 | 441.00 | 449.00 | 430.00 | 430.00 | 47,482 |
| 2023-09-28 | 456.00 | 457.00 | 444.00 | 444.00 | 36,236 |
| 2023-09-27 | 465.00 | 476.00 | 462.00 | 471.00 | 70,614 |
| 2023-09-26 | 480.00 | 480.00 | 463.00 | 463.00 | 61,207 |
| 2023-09-25 | 451.00 | 480.00 | 451.00 | 479.00 | 92,160 |
| 2023-09-22 | 463.00 | 469.00 | 462.00 | 469.00 | 748,124 |
| 2023-09-21 | 463.00 | 465.00 | 459.00 | 462.00 | 247,103 |
| 2023-09-20 | 464.00 | 468.00 | 458.00 | 466.00 | 305,817 |
| 2023-09-19 | 458.00 | 463.00 | 455.00 | 460.00 | 98,332 |
| 2023-09-18 | 443.00 | 458.00 | 430.00 | 455.00 | 357,177 |
| 2023-09-15 | 451.00 | 478.00 | 440.00 | 440.00 | 2,561,342 |
| 2023-09-14 | 465.00 | 467.00 | 454.00 | 458.00 | 30,785 |
| 2023-09-13 | 464.00 | 470.00 | 464.00 | 467.00 | 14,468 |
| 2023-09-12 | 469.00 | 479.00 | 469.00 | 470.00 | 82,735 |
| 2023-09-11 | 460.00 | 469.00 | 460.00 | 469.00 | 21,062 |
| 2023-09-08 | 459.00 | 480.00 | 451.00 | 470.00 | 178,250 |
| 2023-09-07 | 470.00 | 470.00 | 470.00 | 470.00 | 31,543 |
| 2023-09-06 | 470.00 | 470.00 | 464.00 | 470.00 | 49,657 |
| 2023-09-05 | 470.00 | 470.00 | 470.00 | 470.00 | 5,384 |
| 2023-09-04 | 465.00 | 465.00 | 465.00 | 465.00 | 24,596 |
| 2023-09-01 | 466.00 | 466.00 | 456.00 | 460.00 | 37,736 |
| 2023-08-31 | 465.00 | 470.00 | 465.00 | 465.00 | 26,231 |
| 2023-08-30 | 488.00 | 489.00 | 478.00 | 480.00 | 225,920 |
| 2023-08-29 | 480.00 | 484.00 | 475.00 | 480.00 | 36,170 |
| 2023-08-28 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-08-25 | 480.00 | 480.00 | 475.00 | 480.00 | 57,724 |
| 2023-08-24 | 480.00 | 480.00 | 474.00 | 477.00 | 104,414 |
| 2023-08-23 | 465.00 | 470.00 | 465.00 | 470.00 | 148,325 |
| 2023-08-22 | 465.00 | 470.00 | 460.00 | 465.00 | 165,316 |
| 2023-08-21 | 447.00 | 465.00 | 447.00 | 465.00 | 20,243 |
| 2023-08-18 | 463.00 | 467.00 | 450.00 | 465.00 | 37,328 |
| 2023-08-17 | 467.00 | 467.00 | 466.00 | 466.00 | 33,852 |
| 2023-08-16 | 462.00 | 468.00 | 462.00 | 465.00 | 80,331 |
| 2023-08-15 | 463.00 | 464.00 | 459.00 | 461.00 | 49,404 |
| 2023-08-14 | 465.00 | 465.00 | 461.00 | 463.00 | 48,679 |
| 2023-08-11 | 470.00 | 470.00 | 463.00 | 463.00 | 45,029 |
| 2023-08-10 | 470.00 | 470.00 | 463.00 | 463.00 | 21,160 |
| 2023-08-09 | 463.00 | 470.00 | 463.00 | 463.00 | 78,950 |
| 2023-08-08 | 468.00 | 468.00 | 457.00 | 465.00 | 41,967 |
| 2023-08-07 | 463.00 | 470.00 | 457.00 | 466.00 | 33,249 |
| 2023-08-04 | 468.00 | 469.00 | 458.00 | 458.00 | 27,647 |
| 2023-08-03 | 470.00 | 470.00 | 463.00 | 468.00 | 6,865 |
| 2023-08-02 | 477.00 | 477.00 | 465.00 | 465.00 | 16,582 |
| 2023-08-01 | 480.00 | 480.00 | 468.00 | 468.00 | 134,316 |
| 2023-07-31 | 486.00 | 487.00 | 475.00 | 480.00 | 12,385 |
| 2023-07-28 | 475.00 | 486.00 | 475.00 | 486.00 | 250,022 |
| 2023-07-27 | 479.00 | 489.00 | 474.00 | 480.00 | 36,432 |
| 2023-07-26 | 490.00 | 490.00 | 475.00 | 475.00 | 12,974 |
| 2023-07-25 | 494.00 | 494.00 | 471.00 | 489.00 | 21,507 |
| 2023-07-24 | 491.00 | 496.00 | 488.00 | 490.00 | 502,085 |
| 2023-07-21 | 483.00 | 497.00 | 483.00 | 491.00 | 64,117 |
| 2023-07-20 | 480.00 | 485.00 | 468.00 | 468.00 | 2,070,389 |
| 2023-07-19 | 461.00 | 506.00 | 461.00 | 479.00 | 711,272 |
| 2023-07-18 | 444.00 | 458.00 | 444.00 | 455.00 | 165,001 |
| 2023-07-17 | 436.00 | 451.00 | 432.00 | 444.00 | 93,579 |
| 2023-07-14 | 429.00 | 429.00 | 429.00 | 429.00 | 9,466 |
| 2023-07-13 | 412.00 | 415.00 | 412.00 | 415.00 | 12,402 |
| 2023-07-12 | 410.00 | 410.00 | 410.00 | 410.00 | 17,889 |
| 2023-07-11 | 420.00 | 420.00 | 420.00 | 420.00 | 4,504 |
| 2023-07-10 | 428.00 | 430.00 | 425.00 | 430.00 | 34,225 |
| 2023-07-07 | 420.00 | 430.00 | 420.00 | 429.00 | 11,322 |
| 2023-07-06 | 430.00 | 430.00 | 423.00 | 423.00 | 3,288 |
| 2023-07-05 | 429.00 | 430.00 | 426.00 | 430.00 | 19,512 |
| 2023-07-04 | 430.00 | 437.00 | 416.00 | 420.00 | 62,976 |
| 2023-07-03 | 435.00 | 449.00 | 430.00 | 435.00 | 14,438 |
| 2023-06-30 | 440.00 | 440.00 | 435.00 | 435.00 | 40,431 |
| 2023-06-29 | 440.00 | 440.00 | 435.00 | 435.00 | 14,076 |
| 2023-06-28 | 441.00 | 441.00 | 435.00 | 435.00 | 9,704 |
| 2023-06-27 | 449.00 | 449.00 | 438.00 | 438.00 | 894 |
| 2023-06-26 | 444.00 | 451.00 | 444.00 | 451.00 | 15,857 |
| 2023-06-23 | 452.00 | 454.00 | 437.00 | 442.00 | 100,436 |
| 2023-06-22 | 445.00 | 452.00 | 444.00 | 444.00 | 197,826 |
| 2023-06-21 | 451.00 | 460.00 | 450.00 | 457.00 | 54,708 |
| 2023-06-20 | 470.00 | 470.00 | 456.00 | 456.00 | 7,294 |
| 2023-06-19 | 458.00 | 470.00 | 458.00 | 466.00 | 18,394 |
| 2023-06-16 | 470.00 | 470.00 | 470.00 | 470.00 | 48,330 |
| 2023-06-15 | 449.00 | 455.00 | 442.00 | 455.00 | 287,685 |
| 2023-06-14 | 436.00 | 436.00 | 436.00 | 436.00 | 33,806 |
| 2023-06-13 | 450.00 | 450.00 | 435.00 | 436.00 | 28,116 |
| 2023-06-12 | 458.00 | 458.00 | 451.00 | 458.00 | 5,255 |
| 2023-06-09 | 459.00 | 459.00 | 450.00 | 455.00 | 14,407 |
| 2023-06-08 | 452.00 | 460.00 | 450.00 | 450.00 | 28,324 |
| 2023-06-07 | 450.00 | 457.00 | 442.00 | 455.00 | 40,689 |
| 2023-06-06 | 427.00 | 456.00 | 427.00 | 456.00 | 75,515 |
| 2023-06-05 | 419.00 | 427.00 | 419.00 | 427.00 | 13,616 |
| 2023-06-02 | 415.00 | 419.00 | 410.00 | 419.00 | 1,243 |
| 2023-06-01 | 405.00 | 411.00 | 405.00 | 411.00 | 36,563 |
| 2023-05-31 | 424.00 | 426.00 | 405.00 | 405.00 | 13,185 |
| 2023-05-30 | 406.00 | 426.00 | 406.00 | 416.00 | 3,810 |
| 2023-05-29 | 407.00 | 407.00 | 407.00 | 407.00 | 0 |
| 2023-05-26 | 408.00 | 408.00 | 407.00 | 407.00 | 1,665 |
| 2023-05-25 | 411.00 | 412.00 | 411.00 | 412.00 | 7,402 |
| 2023-05-24 | 407.00 | 426.00 | 407.00 | 412.00 | 3,311 |
| 2023-05-23 | 412.00 | 412.00 | 408.00 | 408.00 | 2,467 |
| 2023-05-22 | 419.00 | 420.00 | 412.00 | 412.00 | 4,689 |
| 2023-05-19 | 426.00 | 430.00 | 407.00 | 420.00 | 16,013 |
| 2023-05-18 | 414.00 | 414.00 | 414.00 | 414.00 | 3,213 |
| 2023-05-17 | 426.00 | 426.00 | 410.00 | 410.00 | 6,495 |
| 2023-05-16 | 416.00 | 426.00 | 400.00 | 400.00 | 11,348 |
| 2023-05-15 | 415.00 | 424.00 | 400.00 | 400.00 | 22,214 |
| 2023-05-12 | 411.00 | 411.00 | 411.00 | 411.00 | 1,552 |
| 2023-05-11 | 410.00 | 410.00 | 410.00 | 410.00 | 62,991 |
| 2023-05-10 | 395.00 | 425.00 | 395.00 | 425.00 | 47,365 |
| 2023-05-09 | 390.00 | 390.00 | 390.00 | 390.00 | 159,213 |
| 2023-05-08 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2023-05-05 | 390.00 | 390.00 | 390.00 | 390.00 | 8,341 |
| 2023-05-04 | 410.00 | 410.00 | 410.00 | 410.00 | 1,250 |
| 2023-05-03 | 395.00 | 395.00 | 395.00 | 395.00 | 639 |
| 2023-05-02 | 401.00 | 401.00 | 397.00 | 397.00 | 15,639 |
| 2023-05-01 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2023-04-28 | 420.00 | 420.00 | 420.00 | 420.00 | 617,580 |
| 2023-04-27 | 405.00 | 405.00 | 405.00 | 405.00 | 582 |
| 2023-04-26 | 400.00 | 410.00 | 400.00 | 410.00 | 2,149 |
| 2023-04-25 | 410.00 | 410.00 | 400.00 | 400.00 | 20,102 |
| 2023-04-24 | 417.00 | 419.00 | 402.00 | 402.00 | 15,075 |
| 2023-04-21 | 405.00 | 405.00 | 405.00 | 405.00 | 7,850 |
| 2023-04-20 | 401.00 | 415.00 | 401.00 | 415.00 | 2,768 |
| 2023-04-19 | 410.00 | 415.00 | 410.00 | 415.00 | 5,758 |
| 2023-04-18 | 410.00 | 410.00 | 410.00 | 410.00 | 10,466 |
| 2023-04-17 | 420.00 | 420.00 | 420.00 | 420.00 | 48,431 |
| 2023-04-14 | 420.00 | 420.00 | 410.00 | 410.00 | 27,924 |
| 2023-04-13 | 395.00 | 420.00 | 395.00 | 416.00 | 242,696 |
| 2023-04-12 | 380.00 | 381.00 | 380.00 | 381.00 | 3,398 |
| 2023-04-11 | 386.00 | 390.00 | 380.00 | 380.00 | 14,472 |
| 2023-04-10 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2023-04-07 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2023-04-06 | 380.00 | 380.00 | 380.00 | 387.00 | 897 |
| 2023-04-05 | 390.00 | 394.00 | 380.00 | 380.00 | 7,014 |
| 2023-04-04 | 390.00 | 390.00 | 390.00 | 394.50 | 1,509 |
| 2023-04-03 | 410.00 | 410.00 | 391.00 | 391.00 | 4,118 |
| 2023-03-31 | 400.00 | 400.00 | 394.00 | 394.00 | 12,046 |
| 2023-03-30 | 408.00 | 408.00 | 408.00 | 412.00 | 6,381 |
| 2023-03-29 | 400.00 | 404.00 | 395.00 | 400.00 | 29,925 |
| 2023-03-28 | 400.00 | 400.00 | 400.00 | 400.00 | 5,178 |
| 2023-03-27 | 392.00 | 392.00 | 392.00 | 392.00 | 6,228 |
| 2023-03-24 | 400.00 | 404.00 | 400.00 | 402.00 | 21,429 |
| 2023-03-23 | 400.00 | 402.00 | 400.00 | 402.00 | 28,672 |
| 2023-03-22 | 408.00 | 410.00 | 407.00 | 410.00 | 18,770 |
| 2023-03-21 | 414.00 | 420.00 | 414.00 | 420.00 | 41,958 |
| 2023-03-20 | 401.00 | 417.00 | 396.00 | 406.00 | 22,208 |
| 2023-03-17 | 419.00 | 425.00 | 419.00 | 425.00 | 15,481 |
| 2023-03-16 | 402.00 | 410.00 | 402.00 | 410.00 | 4,336 |
| 2023-03-15 | 410.00 | 420.00 | 396.00 | 400.00 | 239,151 |
| 2023-03-14 | 401.00 | 404.00 | 401.00 | 404.00 | 9,509 |
| 2023-03-13 | 420.00 | 420.00 | 401.00 | 404.00 | 62,607 |
| 2023-03-10 | 410.00 | 414.00 | 401.00 | 413.00 | 20,139 |
| 2023-03-09 | 421.00 | 421.00 | 421.00 | 421.00 | 126,477 |
| 2023-03-08 | 440.00 | 440.00 | 430.00 | 430.00 | 178,690 |
| 2023-03-07 | 427.50 | 430.00 | 427.50 | 430.00 | 1 |
| 2023-03-06 | 430.00 | 430.00 | 430.00 | 427.50 | 136,939 |
| 2023-03-03 | 415.00 | 430.00 | 415.00 | 430.00 | 8,157 |
| 2023-03-02 | 415.00 | 420.00 | 415.00 | 420.00 | 9,175 |
| 2023-03-01 | 430.00 | 437.00 | 410.00 | 410.00 | 43,770 |
| 2023-02-28 | 440.00 | 459.00 | 430.00 | 430.00 | 13,005 |
| 2023-02-27 | 459.00 | 459.00 | 441.00 | 441.00 | 2,996 |
| 2023-02-24 | 449.00 | 450.00 | 430.00 | 450.00 | 30,290 |
| 2023-02-23 | 460.00 | 463.00 | 450.00 | 462.00 | 17,540 |
| 2023-02-22 | 465.00 | 465.00 | 465.00 | 465.00 | 4,382 |
| 2023-02-21 | 465.00 | 465.00 | 452.00 | 452.00 | 7,573 |
| 2023-02-20 | 465.00 | 465.00 | 465.00 | 465.00 | 35,494 |
| 2023-02-17 | 468.00 | 475.00 | 461.00 | 475.00 | 188,207 |
| 2023-02-16 | 470.00 | 470.00 | 470.00 | 470.00 | 2,852 |
| 2023-02-15 | 468.00 | 468.00 | 468.00 | 468.00 | 22,223 |
| 2023-02-14 | 458.00 | 468.00 | 451.00 | 468.00 | 63,326 |
| 2023-02-13 | 442.00 | 450.00 | 442.00 | 443.00 | 14,631 |
| 2023-02-10 | 460.00 | 462.00 | 451.00 | 460.00 | 31,914 |
| 2023-02-09 | 464.00 | 464.00 | 460.00 | 463.00 | 30,304 |
| 2023-02-08 | 460.00 | 464.00 | 460.00 | 464.00 | 5,572 |
| 2023-02-07 | 462.00 | 470.00 | 450.00 | 450.00 | 36,864 |
| 2023-02-06 | 469.00 | 470.00 | 452.00 | 460.00 | 14,425 |
| 2023-02-03 | 461.00 | 461.00 | 460.00 | 460.00 | 21,693 |
| 2023-02-02 | 465.00 | 479.00 | 465.00 | 470.00 | 20,805 |
| 2023-02-01 | 466.00 | 466.00 | 460.00 | 465.00 | 41,463 |
| 2023-01-31 | 464.00 | 464.00 | 460.00 | 461.00 | 27,328 |
| 2023-01-30 | 474.00 | 481.00 | 458.00 | 464.00 | 3,414,890 |
| 2023-01-27 | 440.00 | 470.00 | 440.00 | 470.00 | 25,072 |
| 2023-01-26 | 449.00 | 450.00 | 440.00 | 440.00 | 4,187 |
| 2023-01-25 | 430.00 | 449.00 | 430.00 | 449.00 | 6,677 |
| 2023-01-24 | 438.00 | 440.00 | 430.00 | 430.00 | 10,427 |
| 2023-01-23 | 429.00 | 440.00 | 427.00 | 440.00 | 38,465 |
| 2023-01-20 | 405.00 | 421.00 | 405.00 | 421.00 | 16,275 |
| 2023-01-19 | 420.00 | 420.00 | 420.00 | 420.00 | 6,003 |
| 2023-01-18 | 425.00 | 425.00 | 401.00 | 413.00 | 56,187 |
| 2023-01-17 | 430.00 | 434.00 | 425.00 | 425.00 | 10,154 |
| 2023-01-16 | 426.00 | 436.00 | 425.00 | 436.00 | 11,155 |
| 2023-01-13 | 445.00 | 458.00 | 436.00 | 440.00 | 36,577 |
| 2023-01-12 | 455.00 | 460.00 | 450.00 | 458.00 | 273,726 |
| 2023-01-11 | 426.00 | 460.00 | 426.00 | 460.00 | 33,499 |
| 2023-01-10 | 439.00 | 448.00 | 436.00 | 448.00 | 12,993 |
| 2023-01-09 | 440.00 | 440.00 | 435.00 | 440.00 | 16,556 |
| 2023-01-06 | 437.00 | 442.00 | 437.00 | 438.00 | 6,218 |
| 2023-01-05 | 440.00 | 440.00 | 438.00 | 438.00 | 436,610 |
| 2023-01-04 | 434.00 | 435.00 | 434.00 | 435.00 | 34,592 |
| 2023-01-03 | 440.00 | 440.00 | 426.00 | 431.00 | 15,984 |
| 2023-01-02 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-12-30 | 434.00 | 435.00 | 425.00 | 435.00 | 885 |
| 2022-12-29 | 431.00 | 438.00 | 425.00 | 425.00 | 14,350 |
| 2022-12-28 | 440.00 | 452.00 | 430.00 | 447.00 | 25,547 |
| 2022-12-27 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-12-26 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-12-23 | 469.00 | 469.00 | 441.00 | 450.00 | 5,502 |
| 2022-12-22 | 440.00 | 455.00 | 440.00 | 452.00 | 10,494 |
| 2022-12-21 | 462.00 | 462.00 | 453.00 | 453.00 | 30,711 |
| 2022-12-20 | 451.00 | 470.00 | 431.00 | 468.00 | 20,456 |
| 2022-12-19 | 444.00 | 449.00 | 433.00 | 447.00 | 12,789 |
| 2022-12-16 | 445.00 | 450.00 | 430.00 | 430.00 | 177,277 |
| 2022-12-15 | 445.00 | 445.00 | 433.00 | 443.00 | 663,597 |
| 2022-12-14 | 445.00 | 448.00 | 435.00 | 445.00 | 89,204 |
| 2022-12-13 | 433.00 | 450.00 | 433.00 | 445.00 | 128,828 |
| 2022-12-12 | 452.00 | 469.00 | 441.00 | 442.00 | 804,140 |
| 2022-12-09 | 440.00 | 469.00 | 440.00 | 465.00 | 962,914 |
| 2022-12-08 | 444.00 | 467.00 | 435.00 | 435.00 | 88,755 |
| 2022-12-07 | 435.00 | 447.00 | 421.00 | 447.00 | 38,877 |
| 2022-12-06 | 421.00 | 437.00 | 418.00 | 437.00 | 196,799 |
| 2022-12-05 | 400.00 | 427.00 | 396.00 | 410.00 | 1,238,355 |
| 2022-12-02 | 379.00 | 390.00 | 370.00 | 390.00 | 1,183,029 |
| 2022-12-01 | 360.00 | 378.00 | 360.00 | 360.00 | 389,116 |
| 2022-11-30 | 351.00 | 359.00 | 325.00 | 336.00 | 136,842 |
| 2022-11-29 | 350.00 | 360.00 | 350.00 | 355.00 | 30,621 |
| 2022-11-28 | 355.00 | 355.00 | 355.00 | 355.00 | 2,309 |
| 2022-11-25 | 355.00 | 355.00 | 345.00 | 355.00 | 6,223 |
| 2022-11-24 | 340.00 | 340.00 | 340.00 | 352.50 | 0 |
| 2022-11-23 | 353.00 | 359.00 | 340.00 | 340.00 | 428,887 |
| 2022-11-22 | 340.00 | 344.00 | 331.00 | 344.00 | 707,746 |
| 2022-11-21 | 340.00 | 340.00 | 340.00 | 340.00 | 4,280 |
| 2022-11-18 | 359.00 | 359.00 | 350.00 | 350.00 | 885 |
| 2022-11-17 | 347.00 | 351.00 | 341.00 | 351.00 | 12,938 |
| 2022-11-16 | 354.00 | 354.00 | 354.00 | 342.50 | 44,594 |
| 2022-11-15 | 355.00 | 355.00 | 355.00 | 355.00 | 2,167 |
| 2022-11-14 | 347.00 | 347.00 | 347.00 | 347.00 | 38,900 |
| 2022-11-11 | 355.00 | 355.00 | 347.00 | 347.00 | 33,925 |
| 2022-11-10 | 355.00 | 355.00 | 355.00 | 355.00 | 11,040 |
| 2022-11-09 | 350.00 | 350.00 | 350.00 | 350.00 | 6,878 |
| 2022-11-08 | 340.00 | 349.00 | 340.00 | 345.00 | 19,769 |
| 2022-11-07 | 336.00 | 349.00 | 336.00 | 338.00 | 36,266 |
| 2022-11-04 | 355.00 | 355.00 | 345.00 | 345.00 | 8,001 |
| 2022-11-03 | 360.00 | 360.00 | 360.00 | 360.00 | 39,951 |
| 2022-11-02 | 340.00 | 340.00 | 340.00 | 340.00 | 18,838 |
| 2022-11-01 | 352.00 | 355.00 | 335.00 | 342.00 | 84,495 |
| 2022-10-31 | 362.00 | 362.00 | 362.00 | 362.00 | 1,923 |
| 2022-10-28 | 350.00 | 350.00 | 350.00 | 352.50 | 4,766 |
| 2022-10-27 | 351.00 | 360.00 | 345.00 | 345.00 | 18,273 |
| 2022-10-26 | 355.00 | 379.00 | 350.00 | 350.00 | 18,570 |
| 2022-10-25 | 354.00 | 354.00 | 354.00 | 355.50 | 5,960 |
| 2022-10-24 | 350.00 | 359.00 | 350.00 | 354.50 | 344 |
| 2022-10-21 | 360.00 | 361.00 | 350.00 | 350.00 | 5,724 |
| 2022-10-20 | 360.00 | 369.00 | 360.00 | 366.00 | 7,356 |
| 2022-10-19 | 369.00 | 374.00 | 360.00 | 360.00 | 15,313 |
| 2022-10-18 | 380.00 | 380.00 | 360.00 | 360.00 | 6,812 |
| 2022-10-17 | 375.00 | 375.00 | 375.00 | 375.00 | 31,452 |
| 2022-10-14 | 365.00 | 370.00 | 360.00 | 360.00 | 141,393 |
| 2022-10-13 | 375.00 | 375.00 | 375.00 | 375.00 | 5,066 |
| 2022-10-12 | 385.00 | 389.00 | 375.00 | 376.00 | 4,696 |
| 2022-10-11 | 390.00 | 390.00 | 375.00 | 375.00 | 6,255 |
| 2022-10-10 | 385.00 | 386.00 | 385.00 | 386.00 | 268 |
| 2022-10-07 | 389.00 | 389.00 | 389.00 | 376.50 | 89,080 |
| 2022-10-06 | 389.00 | 390.00 | 364.00 | 390.00 | 1,720 |
| 2022-10-05 | 387.00 | 387.00 | 363.00 | 363.00 | 7,547 |
| 2022-10-04 | 367.00 | 389.00 | 364.00 | 377.00 | 24,358 |
| 2022-10-03 | 384.00 | 384.00 | 369.00 | 377.00 | 14,022 |
| 2022-09-30 | 400.00 | 400.00 | 360.00 | 380.00 | 49,375 |
| 2022-09-29 | 420.00 | 420.00 | 405.00 | 405.00 | 3,780 |
| 2022-09-28 | 427.00 | 427.00 | 427.00 | 427.00 | 11,650 |
| 2022-09-27 | 406.00 | 415.00 | 406.00 | 419.50 | 1,225 |
| 2022-09-26 | 407.00 | 417.00 | 405.00 | 408.00 | 11,727 |
| 2022-09-23 | 406.00 | 411.00 | 406.00 | 411.00 | 7,229 |
| 2022-09-22 | 416.00 | 416.00 | 406.00 | 410.00 | 48,766 |
| 2022-09-21 | 405.00 | 405.00 | 405.00 | 405.00 | 182,098 |
| 2022-09-20 | 410.00 | 410.00 | 410.00 | 420.00 | 15,432 |
| 2022-09-19 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2022-09-16 | 416.00 | 428.00 | 411.00 | 415.00 | 82,034 |
| 2022-09-15 | 421.00 | 426.00 | 405.00 | 405.00 | 11,139 |
| 2022-09-14 | 407.00 | 412.00 | 407.00 | 412.00 | 8,012 |
| 2022-09-13 | 435.00 | 435.00 | 415.00 | 415.00 | 29,197 |
| 2022-09-12 | 395.00 | 435.00 | 395.00 | 430.00 | 17,627 |
| 2022-09-09 | 408.00 | 423.00 | 402.00 | 402.00 | 4,937 |
| 2022-09-08 | 416.00 | 424.00 | 400.00 | 401.00 | 12,930 |
| 2022-09-07 | 400.00 | 407.00 | 400.00 | 407.00 | 118,823 |
| 2022-09-06 | 414.00 | 414.00 | 414.00 | 410.50 | 73,064 |
| 2022-09-05 | 400.00 | 400.50 | 400.00 | 400.50 | 260,800 |
| 2022-09-02 | 400.00 | 400.00 | 400.00 | 400.00 | 4,262 |
| 2022-09-01 | 400.00 | 400.00 | 400.00 | 400.00 | 9,459 |
| 2022-08-31 | 401.00 | 401.00 | 401.00 | 405.00 | 151,835 |
| 2022-08-30 | 400.00 | 409.00 | 400.00 | 401.00 | 68,747 |
| 2022-08-29 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-08-26 | 406.00 | 410.00 | 400.00 | 400.00 | 5,917 |
| 2022-08-25 | 402.00 | 410.00 | 402.00 | 405.00 | 958 |
| 2022-08-24 | 410.00 | 410.00 | 410.00 | 410.00 | 2,544 |
| 2022-08-23 | 410.00 | 410.00 | 401.00 | 408.00 | 148,131 |
| 2022-08-22 | 410.00 | 410.00 | 410.00 | 410.00 | 17,858 |
| 2022-08-19 | 409.00 | 412.00 | 409.00 | 412.00 | 63,305 |
| 2022-08-18 | 420.00 | 420.00 | 415.00 | 420.00 | 10,396 |
| 2022-08-17 | 430.00 | 430.00 | 415.00 | 415.00 | 52,087 |
| 2022-08-16 | 419.00 | 430.00 | 419.00 | 430.00 | 12,840 |
| 2022-08-15 | 430.00 | 430.00 | 430.00 | 430.00 | 21,691 |
| 2022-08-12 | 423.00 | 430.00 | 423.00 | 430.00 | 5,867 |
| 2022-08-11 | 430.00 | 430.00 | 426.00 | 426.00 | 14,085 |
| 2022-08-10 | 430.00 | 430.00 | 428.00 | 430.00 | 22,659 |
| 2022-08-09 | 427.00 | 430.00 | 426.00 | 430.00 | 54,302 |
| 2022-08-08 | 435.00 | 435.00 | 426.00 | 426.00 | 50,197 |
| 2022-08-05 | 430.00 | 432.00 | 420.00 | 423.00 | 581,490 |
| 2022-08-04 | 432.00 | 432.00 | 422.00 | 422.00 | 17,454 |
| 2022-08-03 | 430.00 | 432.00 | 425.00 | 432.00 | 63,013 |
| 2022-08-02 | 432.00 | 432.00 | 430.00 | 430.00 | 546,434 |
| 2022-08-01 | 425.00 | 425.00 | 420.00 | 425.00 | 445,804 |
| 2022-07-29 | 425.00 | 440.00 | 423.00 | 424.00 | 201,577 |
| 2022-07-28 | 425.00 | 440.00 | 425.00 | 424.00 | 40,947 |
| 2022-07-27 | 422.00 | 430.00 | 415.00 | 415.00 | 15,632 |
| 2022-07-26 | 411.00 | 413.00 | 411.00 | 410.50 | 186,988 |
| 2022-07-25 | 407.00 | 420.00 | 391.00 | 404.00 | 160,307 |
| 2022-07-22 | 395.00 | 402.00 | 382.00 | 382.00 | 90,515 |
| 2022-07-21 | 399.00 | 399.00 | 385.00 | 394.00 | 14,657 |
| 2022-07-20 | 410.00 | 410.00 | 410.00 | 410.00 | 54,660 |
| 2022-07-19 | 391.50 | 391.50 | 387.50 | 387.50 | 243,369 |
| 2022-07-18 | 399.00 | 399.00 | 388.00 | 391.50 | 68,093 |
| 2022-07-15 | 382.00 | 382.00 | 380.00 | 389.50 | 1,956 |
| 2022-07-14 | 396.00 | 396.00 | 380.00 | 393.00 | 2,683 |
| 2022-07-13 | 396.00 | 396.00 | 382.00 | 386.00 | 6,793 |
| 2022-07-12 | 389.00 | 410.00 | 381.00 | 410.00 | 23,855 |
| 2022-07-11 | 380.00 | 380.00 | 370.00 | 370.00 | 7,423 |
| 2022-07-08 | 381.00 | 394.00 | 380.00 | 380.00 | 738 |
| 2022-07-07 | 395.00 | 395.00 | 390.00 | 390.00 | 400 |
| 2022-07-06 | 381.00 | 395.00 | 380.00 | 395.00 | 8,444 |
| 2022-07-05 | 394.00 | 394.00 | 392.00 | 386.50 | 9,377 |
| 2022-07-04 | 407.00 | 407.00 | 407.00 | 390.50 | 565 |
| 2022-07-01 | 395.00 | 399.00 | 381.00 | 399.00 | 60,721 |
| 2022-06-30 | 399.00 | 400.00 | 385.00 | 385.00 | 1,084,385 |
| 2022-06-29 | 390.00 | 394.00 | 381.00 | 390.00 | 107,510 |
| 2022-06-28 | 393.00 | 394.00 | 380.00 | 380.00 | 7,217 |
| 2022-06-27 | 397.00 | 397.00 | 380.00 | 380.50 | 4,305 |
| 2022-06-24 | 400.00 | 400.00 | 400.00 | 400.00 | 6,219 |
| 2022-06-23 | 398.00 | 398.00 | 375.00 | 375.00 | 44,988 |
| 2022-06-22 | 400.00 | 400.00 | 400.00 | 400.00 | 108,076 |
| 2022-06-21 | 382.00 | 382.00 | 377.00 | 377.00 | 28,587 |
| 2022-06-20 | 380.00 | 384.00 | 370.00 | 382.00 | 27,969 |
| 2022-06-17 | 380.00 | 380.00 | 380.00 | 380.00 | 1,089,070 |
| 2022-06-16 | 352.00 | 374.00 | 350.00 | 355.00 | 29,901 |
| 2022-06-15 | 350.00 | 350.00 | 350.00 | 350.00 | 812,396 |
| 2022-06-14 | 365.00 | 365.00 | 350.00 | 360.00 | 9,779 |
| 2022-06-13 | 350.00 | 359.50 | 350.00 | 359.50 | 219 |
| 2022-06-10 | 350.00 | 350.00 | 350.00 | 350.00 | 206 |
| 2022-06-09 | 350.00 | 359.50 | 350.00 | 359.50 | 320 |
| 2022-06-08 | 350.00 | 350.00 | 350.00 | 350.00 | 4,602 |
| 2022-06-07 | 350.00 | 350.00 | 350.00 | 350.00 | 4,851 |
| 2022-06-06 | 350.00 | 350.00 | 350.00 | 350.00 | 26 |
| 2022-06-03 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2022-06-02 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2022-06-01 | 357.00 | 357.00 | 357.00 | 357.00 | 78 |
| 2022-05-31 | 360.00 | 381.00 | 360.00 | 360.00 | 696,998 |
| 2022-05-30 | 370.00 | 370.00 | 370.00 | 370.00 | 5,041 |
| 2022-05-27 | 370.00 | 370.00 | 370.00 | 370.00 | 26,449 |
| 2022-05-26 | 375.00 | 375.00 | 375.00 | 375.00 | 263 |
| 2022-05-25 | 385.00 | 385.00 | 385.00 | 385.00 | 2 |
| 2022-05-24 | 376.00 | 399.00 | 375.00 | 387.00 | 1,805 |
| 2022-05-23 | 380.00 | 380.00 | 380.00 | 380.00 | 10,798 |
| 2022-05-20 | 382.50 | 382.50 | 382.50 | 382.50 | 2 |
| 2022-05-19 | 390.00 | 390.00 | 382.50 | 382.50 | 120 |
| 2022-05-18 | 389.00 | 390.00 | 389.00 | 390.00 | 3,179 |
| 2022-05-17 | 382.50 | 382.50 | 382.50 | 382.50 | 58,323 |
| 2022-05-16 | 375.00 | 382.50 | 375.00 | 382.50 | 2,265 |
| 2022-05-13 | 375.00 | 375.00 | 375.00 | 375.00 | 3,177 |
| 2022-05-12 | 381.00 | 389.00 | 370.00 | 370.00 | 31,625 |
| 2022-05-11 | 383.00 | 383.00 | 383.00 | 383.00 | 8,863 |
| 2022-05-10 | 381.00 | 381.00 | 380.00 | 380.00 | 6,760 |
| 2022-05-09 | 380.00 | 390.00 | 380.00 | 390.00 | 36,258 |
| 2022-05-06 | 380.00 | 380.00 | 380.00 | 380.00 | 1,232 |
| 2022-05-05 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-05-04 | 398.00 | 398.00 | 381.00 | 390.00 | 6,729 |
| 2022-05-03 | 380.00 | 381.00 | 380.00 | 389.50 | 1,947 |
| 2022-05-02 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-04-29 | 380.00 | 380.00 | 380.00 | 380.00 | 1 |
| 2022-04-28 | 394.00 | 394.00 | 381.00 | 388.00 | 2,721 |
| 2022-04-27 | 390.00 | 390.00 | 390.00 | 390.00 | 19,915 |
| 2022-04-26 | 380.00 | 380.00 | 380.00 | 380.00 | 1,047,691 |
| 2022-04-25 | 380.00 | 380.00 | 380.00 | 387.50 | 4,000 |
| 2022-04-22 | 396.00 | 399.00 | 380.00 | 380.00 | 106,166 |
| 2022-04-21 | 386.00 | 386.00 | 386.00 | 386.00 | 103,325 |
| 2022-04-20 | 400.00 | 400.00 | 400.00 | 396.50 | 6,214 |
| 2022-04-19 | 384.00 | 390.00 | 384.00 | 391.00 | 98,240 |
| 2022-04-18 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-15 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-14 | 390.00 | 390.00 | 390.00 | 390.00 | 249 |
| 2022-04-13 | 403.00 | 403.00 | 403.00 | 403.00 | 7,753 |
| 2022-04-12 | 404.00 | 404.00 | 394.00 | 394.00 | 9,045 |
| 2022-04-11 | 390.00 | 394.00 | 380.00 | 394.00 | 38,548 |
| 2022-04-08 | 385.00 | 415.00 | 385.00 | 396.00 | 387,896 |
| 2022-04-07 | 376.00 | 376.00 | 365.00 | 365.00 | 475 |
| 2022-04-06 | 365.00 | 370.00 | 365.00 | 366.00 | 25,111 |
| 2022-04-05 | 369.00 | 370.00 | 362.00 | 364.00 | 23,502 |
| 2022-04-04 | 367.00 | 370.00 | 360.00 | 370.00 | 15,170 |
| 2022-04-01 | 362.00 | 369.00 | 362.00 | 363.00 | 9,521 |
| 2022-03-31 | 370.00 | 370.00 | 370.00 | 370.00 | 2,034 |
| 2022-03-30 | 370.00 | 370.00 | 370.00 | 370.00 | 28 |
| 2022-03-29 | 361.00 | 362.00 | 361.00 | 362.00 | 123 |
| 2022-03-28 | 353.00 | 361.00 | 353.00 | 361.00 | 95,239 |
| 2022-03-25 | 353.00 | 353.00 | 353.00 | 353.00 | 4,271 |
| 2022-03-24 | 353.00 | 369.00 | 352.00 | 352.00 | 1,106 |
| 2022-03-23 | 337.00 | 370.00 | 337.00 | 370.00 | 2,759 |
| 2022-03-22 | 369.00 | 369.00 | 336.00 | 343.00 | 45,883 |
| 2022-03-21 | 370.00 | 370.00 | 350.00 | 350.00 | 6,680 |
| 2022-03-18 | 375.00 | 375.00 | 375.00 | 375.00 | 3,539 |
| 2022-03-17 | 356.00 | 365.00 | 356.00 | 365.00 | 17,126 |
| 2022-03-16 | 366.00 | 366.00 | 366.00 | 366.00 | 7,281 |
| 2022-03-15 | 375.00 | 375.00 | 368.00 | 368.00 | 1,585 |
| 2022-03-14 | 398.00 | 398.00 | 365.00 | 365.00 | 3,830 |
| 2022-03-11 | 368.00 | 397.00 | 368.00 | 368.00 | 3,289 |
| 2022-03-10 | 417.00 | 417.00 | 370.00 | 370.00 | 10,067 |
| 2022-03-09 | 380.00 | 380.00 | 380.00 | 380.00 | 8 |
| 2022-03-08 | 412.00 | 412.00 | 380.00 | 380.00 | 695 |
| 2022-03-07 | 391.00 | 401.00 | 391.00 | 401.00 | 8,720 |
| 2022-03-04 | 381.00 | 381.00 | 380.00 | 380.00 | 2,355 |
| 2022-03-03 | 388.00 | 388.00 | 388.00 | 388.00 | 12,704 |
| 2022-03-02 | 400.00 | 400.00 | 400.00 | 400.00 | 50,939 |
| 2022-03-01 | 408.00 | 410.00 | 408.00 | 410.00 | 250 |
| 2022-02-28 | 395.00 | 397.00 | 395.00 | 408.00 | 1,310 |
| 2022-02-25 | 420.00 | 420.00 | 420.00 | 420.00 | 63,366 |
| 2022-02-24 | 409.00 | 420.00 | 390.00 | 420.00 | 3,016 |
| 2022-02-23 | 383.00 | 399.00 | 383.00 | 399.00 | 22 |
| 2022-02-22 | 383.00 | 383.00 | 383.00 | 383.00 | 2,255 |
| 2022-02-21 | 390.00 | 390.00 | 390.00 | 390.00 | 2,509 |
| 2022-02-18 | 390.00 | 390.00 | 390.00 | 390.00 | 157,687 |
| 2022-02-17 | 399.00 | 400.00 | 399.00 | 409.50 | 6,518 |
| 2022-02-16 | 390.00 | 400.00 | 390.00 | 400.00 | 1,993 |
| 2022-02-15 | 390.00 | 391.00 | 390.00 | 390.00 | 495 |
| 2022-02-14 | 390.00 | 414.00 | 390.00 | 390.00 | 1,479 |
| 2022-02-11 | 391.00 | 391.00 | 390.00 | 390.00 | 67 |
| 2022-02-10 | 414.00 | 414.00 | 391.00 | 407.00 | 1,769 |
| 2022-02-09 | 414.00 | 414.00 | 413.00 | 413.00 | 31,664 |
| 2022-02-08 | 409.00 | 414.00 | 409.00 | 396.00 | 2,206 |
| 2022-02-07 | 406.00 | 406.00 | 396.00 | 396.00 | 11,018 |
| 2022-02-04 | 397.00 | 397.00 | 397.00 | 397.00 | 7,922 |
| 2022-02-03 | 409.00 | 409.00 | 381.00 | 390.00 | 3,659 |
| 2022-02-02 | 391.00 | 391.00 | 390.00 | 399.50 | 3,369 |
| 2022-02-01 | 391.00 | 391.00 | 381.00 | 390.00 | 8,349 |
| 2022-01-31 | 414.00 | 414.00 | 388.00 | 388.00 | 45,701 |
| 2022-01-28 | 427.00 | 427.00 | 427.00 | 427.00 | 19,239 |
| 2022-01-27 | 391.00 | 425.00 | 391.00 | 425.00 | 94,684 |
| 2022-01-26 | 391.00 | 425.00 | 391.00 | 425.00 | 2,250 |
| 2022-01-25 | 400.00 | 400.00 | 384.00 | 409.50 | 57,569 |
| 2022-01-24 | 435.00 | 435.00 | 380.00 | 380.00 | 11,896 |
| 2022-01-21 | 400.00 | 429.00 | 400.00 | 420.00 | 25,169 |
| 2022-01-20 | 401.00 | 401.00 | 400.00 | 400.00 | 20,662 |
| 2022-01-19 | 411.00 | 411.00 | 398.00 | 398.00 | 8,643 |
| 2022-01-18 | 434.00 | 434.00 | 434.00 | 422.50 | 1,255 |
| 2022-01-17 | 435.00 | 435.00 | 435.00 | 428.00 | 2,912 |
| 2022-01-14 | 413.00 | 434.00 | 410.00 | 410.00 | 18,711 |
| 2022-01-13 | 411.00 | 440.00 | 410.00 | 424.00 | 5,507 |
| 2022-01-12 | 427.00 | 427.00 | 410.00 | 410.00 | 47,780 |
| 2022-01-11 | 436.00 | 440.00 | 413.00 | 425.00 | 747,999 |
| 2022-01-10 | 437.00 | 437.00 | 425.00 | 425.00 | 299 |
| 2022-01-07 | 439.00 | 439.00 | 425.00 | 438.00 | 9,894 |
| 2022-01-06 | 456.00 | 456.00 | 456.00 | 441.00 | 17 |
| 2022-01-05 | 450.00 | 457.00 | 441.00 | 441.00 | 536 |
| 2022-01-04 | 451.00 | 451.00 | 451.00 | 443.50 | 54,756 |
| 2022-01-03 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2021-12-31 | 422.00 | 459.00 | 422.00 | 440.00 | 839 |
| 2021-12-30 | 422.00 | 422.00 | 422.00 | 422.00 | 3,047 |
| 2021-12-29 | 443.00 | 443.00 | 421.00 | 421.00 | 7,078 |
| 2021-12-28 | 440.50 | 440.50 | 440.50 | 440.50 | 0 |
| 2021-12-27 | 440.50 | 440.50 | 440.50 | 440.50 | 0 |
| 2021-12-24 | 439.00 | 439.00 | 439.00 | 440.50 | 12,168 |
| 2021-12-23 | 431.00 | 459.00 | 427.00 | 430.00 | 17,392 |
| 2021-12-22 | 429.00 | 429.00 | 416.00 | 429.00 | 4,520 |
| 2021-12-21 | 429.00 | 429.00 | 427.00 | 429.00 | 10,427 |
| 2021-12-20 | 424.00 | 430.00 | 421.00 | 423.00 | 217,697 |
| 2021-12-17 | 439.00 | 439.00 | 425.00 | 425.00 | 383,504 |
| 2021-12-16 | 430.00 | 430.00 | 411.00 | 430.00 | 273,803 |
| 2021-12-15 | 449.00 | 466.00 | 449.00 | 432.50 | 5,017 |
| 2021-12-14 | 450.00 | 450.00 | 450.00 | 450.00 | 3 |
| 2021-12-13 | 450.00 | 450.00 | 450.00 | 450.00 | 268,397 |
| 2021-12-10 | 425.00 | 425.00 | 425.00 | 425.00 | 1,366 |
| 2021-12-09 | 440.00 | 448.00 | 430.00 | 430.00 | 14,769 |
| 2021-12-08 | 450.00 | 450.00 | 448.00 | 434.50 | 5,418 |
| 2021-12-07 | 449.00 | 450.00 | 447.00 | 435.50 | 4,089 |
| 2021-12-06 | 435.00 | 446.00 | 429.00 | 446.00 | 12,161 |
| 2021-12-03 | 448.00 | 448.00 | 442.50 | 442.50 | 6,781 |
| 2021-12-02 | 441.00 | 441.00 | 441.00 | 448.00 | 340 |
| 2021-12-01 | 452.00 | 452.00 | 452.00 | 447.50 | 35,820 |
| 2021-11-30 | 456.00 | 456.00 | 450.00 | 452.00 | 4,868 |
| 2021-11-29 | 450.00 | 458.00 | 450.00 | 450.00 | 23,302 |
| 2021-11-26 | 451.00 | 460.00 | 430.00 | 460.00 | 18,717 |
| 2021-11-25 | 461.00 | 469.00 | 450.00 | 450.00 | 1,233 |
| 2021-11-24 | 440.00 | 440.00 | 440.00 | 440.00 | 55,445 |
| 2021-11-23 | 479.00 | 479.00 | 470.00 | 470.00 | 918 |
| 2021-11-22 | 471.00 | 471.00 | 470.00 | 470.00 | 39,804 |
| 2021-11-19 | 479.00 | 479.00 | 479.00 | 475.00 | 1,474 |
| 2021-11-18 | 449.00 | 459.50 | 449.00 | 459.50 | 740 |
| 2021-11-17 | 480.00 | 480.00 | 441.00 | 449.00 | 7,641 |
| 2021-11-16 | 465.00 | 480.00 | 465.00 | 460.50 | 2,291 |
| 2021-11-15 | 479.00 | 480.00 | 450.00 | 454.50 | 2,784 |
| 2021-11-12 | 480.00 | 480.00 | 480.00 | 471.50 | 6,018 |
| 2021-11-11 | 479.00 | 479.00 | 479.00 | 460.00 | 2,485 |
| 2021-11-10 | 480.00 | 480.00 | 457.00 | 457.00 | 33,871 |
| 2021-11-09 | 470.00 | 480.00 | 460.00 | 460.00 | 12,367 |
| 2021-11-08 | 449.00 | 480.00 | 442.00 | 461.00 | 1,766 |
| 2021-11-05 | 480.00 | 480.00 | 480.00 | 461.00 | 346 |
| 2021-11-04 | 468.00 | 480.00 | 460.00 | 460.50 | 7,796 |
| 2021-11-03 | 460.00 | 460.00 | 460.00 | 460.00 | 3,122 |
| 2021-11-02 | 438.00 | 438.00 | 438.00 | 458.00 | 16,411 |
| 2021-11-01 | 450.00 | 450.00 | 439.00 | 439.00 | 963 |
| 2021-10-29 | 450.00 | 450.00 | 450.00 | 450.00 | 1,718 |
| 2021-10-28 | 449.00 | 449.00 | 449.00 | 449.00 | 7,335 |
| 2021-10-27 | 440.00 | 447.00 | 440.00 | 438.50 | 829 |
| 2021-10-26 | 436.00 | 460.00 | 436.00 | 438.00 | 4,141 |
| 2021-10-25 | 459.00 | 465.00 | 447.00 | 439.00 | 2,382 |
| 2021-10-22 | 470.00 | 470.00 | 447.00 | 447.00 | 9,445 |
| 2021-10-21 | 448.00 | 460.00 | 448.00 | 460.00 | 1,441 |
| 2021-10-20 | 459.00 | 460.00 | 459.00 | 460.00 | 277,199 |
| 2021-10-19 | 460.00 | 460.00 | 460.00 | 446.50 | 919 |
| 2021-10-18 | 459.00 | 460.00 | 440.00 | 460.00 | 17,750 |
| 2021-10-15 | 441.00 | 460.00 | 441.00 | 460.00 | 470,703 |
| 2021-10-14 | 421.00 | 449.00 | 421.00 | 430.00 | 204,311 |
| 2021-10-13 | 420.00 | 449.00 | 420.00 | 432.00 | 1,453 |
| 2021-10-12 | 450.00 | 450.00 | 421.00 | 422.00 | 5,736 |
| 2021-10-11 | 449.00 | 458.00 | 442.00 | 458.00 | 1,166 |
| 2021-10-08 | 449.00 | 459.00 | 436.00 | 453.00 | 12,598 |
| 2021-10-07 | 450.00 | 450.00 | 436.00 | 448.00 | 2,253 |
| 2021-10-06 | 405.00 | 448.00 | 405.00 | 448.00 | 21,631 |
| 2021-10-05 | 440.00 | 440.00 | 415.00 | 415.00 | 2,637 |
| 2021-10-04 | 425.00 | 431.00 | 411.00 | 431.00 | 7,250 |
| 2021-10-01 | 464.00 | 464.00 | 436.00 | 436.00 | 13,733 |
| 2021-09-30 | 455.00 | 455.00 | 436.00 | 443.00 | 3,417 |
| 2021-09-29 | 449.00 | 449.00 | 439.00 | 447.00 | 2,843 |
| 2021-09-28 | 438.00 | 462.00 | 426.00 | 443.00 | 32,106 |
| 2021-09-27 | 419.00 | 441.00 | 401.00 | 440.00 | 112,568 |
| 2021-09-24 | 418.00 | 430.00 | 401.00 | 430.00 | 4,968 |
| 2021-09-23 | 411.00 | 420.00 | 411.00 | 420.00 | 5,536 |
| 2021-09-22 | 402.00 | 412.00 | 402.00 | 410.00 | 269,977 |
| 2021-09-21 | 397.00 | 402.00 | 397.00 | 402.00 | 1,448 |
| 2021-09-20 | 401.00 | 401.00 | 395.00 | 395.00 | 2,977 |
| 2021-09-17 | 396.00 | 408.00 | 396.00 | 408.00 | 25,345 |
| 2021-09-16 | 385.00 | 405.00 | 385.00 | 395.00 | 6,100 |
| 2021-09-15 | 391.00 | 391.00 | 380.00 | 380.00 | 3,555 |
| 2021-09-14 | 410.00 | 410.00 | 410.00 | 410.00 | 3,002 |
| 2021-09-13 | 419.00 | 419.00 | 409.00 | 417.00 | 150,344 |
| 2021-09-10 | 405.00 | 419.00 | 405.00 | 419.00 | 182 |
| 2021-09-09 | 390.00 | 409.00 | 390.00 | 405.00 | 13,513 |
| 2021-09-08 | 390.00 | 390.00 | 390.00 | 390.00 | 20,066 |
| 2021-09-07 | 390.00 | 401.00 | 390.00 | 400.00 | 10,766 |
| 2021-09-06 | 400.00 | 408.00 | 380.00 | 400.00 | 50,885 |
| 2021-09-03 | 401.00 | 414.00 | 401.00 | 404.00 | 6,273 |
| 2021-09-02 | 401.00 | 415.00 | 401.00 | 415.00 | 250,078 |
| 2021-09-01 | 416.00 | 422.00 | 415.00 | 415.00 | 24,314 |
| 2021-08-31 | 414.00 | 421.00 | 410.00 | 421.00 | 29,595 |
| 2021-08-30 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2021-08-27 | 402.00 | 429.00 | 402.00 | 415.00 | 7,848 |
| 2021-08-26 | 400.00 | 405.00 | 400.00 | 402.00 | 4,348 |
| 2021-08-25 | 410.00 | 413.00 | 408.00 | 409.00 | 7,612 |
| 2021-08-24 | 411.00 | 429.00 | 411.00 | 414.00 | 94,234 |
| 2021-08-23 | 410.00 | 411.00 | 410.00 | 411.00 | 469 |
| 2021-08-20 | 411.00 | 411.00 | 405.00 | 410.00 | 4,113 |
| 2021-08-19 | 400.00 | 414.00 | 400.00 | 413.00 | 11,184 |
| 2021-08-18 | 417.00 | 417.00 | 405.00 | 405.00 | 4,256 |
| 2021-08-17 | 412.00 | 417.00 | 410.00 | 411.00 | 26,375 |
| 2021-08-16 | 414.00 | 418.00 | 410.00 | 418.00 | 10,427 |
| 2021-08-13 | 404.00 | 429.00 | 404.00 | 424.00 | 116,487 |
| 2021-08-12 | 400.00 | 405.00 | 400.00 | 404.00 | 99,932 |
| 2021-08-11 | 414.00 | 414.00 | 407.00 | 407.00 | 64,665 |
| 2021-08-10 | 416.00 | 416.00 | 398.00 | 398.00 | 11,270 |
| 2021-08-09 | 405.00 | 405.00 | 400.00 | 400.00 | 29,801 |
| 2021-08-06 | 406.00 | 409.00 | 395.00 | 396.00 | 15,599 |
| 2021-08-05 | 400.00 | 409.00 | 397.00 | 405.00 | 156,182 |
| 2021-08-04 | 365.00 | 399.00 | 365.00 | 398.00 | 1,783,199 |
| 2021-08-03 | 380.00 | 385.00 | 357.00 | 375.00 | 28,588 |
| 2021-08-02 | 391.00 | 391.00 | 370.00 | 380.00 | 35,227 |
| 2021-07-30 | 393.00 | 393.00 | 389.00 | 390.00 | 42,610 |
| 2021-07-29 | 393.00 | 393.00 | 379.00 | 379.00 | 436,746 |
| 2021-07-28 | 400.00 | 400.00 | 381.00 | 381.00 | 92,596 |
| 2021-07-27 | 377.00 | 405.00 | 370.00 | 395.00 | 1,044,876 |
| 2021-07-26 | 372.00 | 372.00 | 356.00 | 370.00 | 31,973 |
| 2021-07-23 | 366.00 | 366.00 | 356.00 | 366.00 | 800,102 |
| 2021-07-22 | 368.00 | 368.00 | 368.00 | 368.00 | 903,633 |
| 2021-07-21 | 366.00 | 366.00 | 356.00 | 366.00 | 74,382 |
| 2021-07-20 | 363.00 | 365.00 | 355.00 | 365.00 | 525,352 |
| 2021-07-19 | 366.00 | 368.00 | 366.00 | 368.00 | 13,159 |
| 2021-07-16 | 372.00 | 372.00 | 364.00 | 367.00 | 674,012 |
| 2021-07-15 | 371.00 | 377.00 | 369.00 | 372.00 | 229,888 |
| 2021-07-14 | 380.00 | 380.00 | 371.00 | 374.00 | 12,783 |
| 2021-07-13 | 384.00 | 384.00 | 378.00 | 378.00 | 7,054 |
| 2021-07-12 | 377.00 | 377.00 | 377.00 | 377.00 | 4,888 |
| 2021-07-09 | 379.00 | 380.00 | 361.00 | 377.00 | 217,068 |
| 2021-07-08 | 362.00 | 380.00 | 362.00 | 380.00 | 61,117 |
| 2021-07-07 | 387.50 | 394.00 | 361.00 | 384.00 | 95,684 |
| 2021-07-06 | 398.00 | 398.00 | 395.00 | 395.00 | 28,507 |
| 2021-07-05 | 380.00 | 380.00 | 380.00 | 380.00 | 862 |
| 2021-07-02 | 368.00 | 395.00 | 368.00 | 395.00 | 45,358 |
| 2021-07-01 | 390.00 | 390.00 | 390.00 | 390.00 | 775 |
| 2021-06-30 | 404.00 | 405.00 | 391.00 | 405.00 | 12,796 |
| 2021-06-29 | 395.00 | 396.00 | 390.00 | 395.00 | 12,525 |
| 2021-06-28 | 400.00 | 403.00 | 395.00 | 395.00 | 12,029 |
| 2021-06-25 | 405.00 | 405.00 | 400.00 | 400.00 | 2,979 |
| 2021-06-24 | 402.00 | 408.00 | 402.00 | 406.00 | 7,339 |
| 2021-06-23 | 414.00 | 414.00 | 392.00 | 400.00 | 11,356 |
| 2021-06-22 | 405.00 | 405.00 | 405.00 | 405.00 | 3,962 |
| 2021-06-21 | 415.00 | 415.00 | 404.00 | 404.00 | 13,873 |
| 2021-06-18 | 420.00 | 420.00 | 405.00 | 405.00 | 3,043,791 |
| 2021-06-17 | 428.00 | 428.00 | 428.00 | 428.00 | 32,136 |
| 2021-06-16 | 419.00 | 437.00 | 407.00 | 437.00 | 98,156 |
| 2021-06-15 | 424.00 | 424.00 | 414.00 | 419.00 | 52,884 |
| 2021-06-14 | 418.00 | 420.00 | 417.00 | 420.00 | 41,384 |
| 2021-06-11 | 415.00 | 420.00 | 411.00 | 420.00 | 15,395 |
| 2021-06-10 | 429.00 | 429.00 | 405.00 | 425.00 | 107,223 |
| 2021-06-09 | 429.00 | 430.00 | 409.00 | 430.00 | 138,748 |
| 2021-06-08 | 430.00 | 430.00 | 430.00 | 430.00 | 157,148 |
| 2021-06-07 | 436.00 | 436.00 | 417.00 | 425.00 | 86,353 |
| 2021-06-04 | 416.00 | 444.00 | 416.00 | 444.00 | 19,833 |
| 2021-06-03 | 437.00 | 437.00 | 422.00 | 427.00 | 9,569 |
| 2021-06-02 | 425.00 | 429.00 | 416.00 | 428.00 | 3,986 |
| 2021-06-01 | 418.00 | 420.00 | 418.00 | 420.00 | 308,168 |
| 2021-05-28 | 420.00 | 424.00 | 413.00 | 420.00 | 15,769 |
| 2021-05-27 | 418.00 | 430.00 | 407.00 | 407.00 | 5,383 |
| 2021-05-26 | 417.00 | 421.00 | 417.00 | 420.00 | 2,501 |
| 2021-05-25 | 420.00 | 420.00 | 419.00 | 419.00 | 2,957 |
| 2021-05-24 | 440.00 | 440.00 | 406.00 | 419.00 | 26,747 |
| 2021-05-21 | 430.00 | 443.00 | 415.00 | 419.00 | 101,675 |
| 2021-05-20 | 430.00 | 430.00 | 415.00 | 415.00 | 58,725 |
| 2021-05-19 | 415.00 | 420.00 | 415.00 | 420.00 | 2,273 |
| 2021-05-18 | 411.00 | 420.00 | 411.00 | 416.00 | 12,897 |
| 2021-05-17 | 433.00 | 433.00 | 415.00 | 420.00 | 40,296 |
| 2021-05-14 | 416.00 | 420.00 | 416.00 | 420.00 | 32,385 |
| 2021-05-13 | 423.00 | 424.00 | 420.00 | 420.00 | 42,792 |
| 2021-05-12 | 411.00 | 430.00 | 406.00 | 415.00 | 35,128 |
| 2021-05-11 | 411.00 | 420.00 | 411.00 | 420.00 | 622 |
| 2021-05-10 | 450.00 | 450.00 | 414.00 | 418.00 | 25,182 |
| 2021-05-07 | 447.00 | 447.00 | 423.00 | 434.00 | 25,750 |
| 2021-05-06 | 426.00 | 426.00 | 425.00 | 425.00 | 65,279 |
| 2021-05-05 | 434.00 | 434.00 | 416.00 | 416.00 | 17,899 |
| 2021-05-04 | 446.00 | 446.00 | 410.00 | 413.00 | 139,103 |
| 2021-04-30 | 443.00 | 443.00 | 424.00 | 424.00 | 33,616 |
| 2021-04-29 | 436.00 | 436.00 | 411.00 | 421.00 | 24,222 |
| 2021-04-28 | 416.00 | 416.00 | 415.00 | 415.00 | 20,505 |
| 2021-04-27 | 435.00 | 435.00 | 410.00 | 410.00 | 16,834 |
| 2021-04-26 | 440.00 | 440.00 | 423.00 | 425.00 | 74,851 |
| 2021-04-23 | 425.00 | 425.00 | 425.00 | 425.00 | 1,751 |
| 2021-04-22 | 440.00 | 440.00 | 440.00 | 440.00 | 1,318 |
| 2021-04-21 | 407.00 | 408.00 | 407.00 | 408.00 | 688 |
| 2021-04-20 | 412.00 | 412.00 | 411.00 | 411.00 | 8,705 |
| 2021-04-19 | 411.00 | 411.00 | 410.00 | 410.00 | 472,824 |
| 2021-04-16 | 422.00 | 422.00 | 410.00 | 410.00 | 486 |
| 2021-04-15 | 413.00 | 413.00 | 410.00 | 410.00 | 92,234 |
| 2021-04-14 | 423.00 | 423.00 | 421.00 | 421.00 | 1,559 |
| 2021-04-13 | 439.00 | 439.00 | 415.00 | 423.00 | 35,975 |
| 2021-04-12 | 401.00 | 401.00 | 401.00 | 401.00 | 152 |
| 2021-04-09 | 432.00 | 432.00 | 430.00 | 430.00 | 617 |
| 2021-04-08 | 411.00 | 439.00 | 411.00 | 430.00 | 44,991 |
| 2021-04-07 | 423.00 | 430.00 | 421.00 | 424.00 | 24,206 |
| 2021-04-06 | 426.00 | 426.00 | 425.00 | 425.00 | 96,778 |
| 2021-04-01 | 430.00 | 440.00 | 420.00 | 420.00 | 298,800 |
| 2021-03-31 | 416.00 | 427.00 | 416.00 | 425.00 | 671 |
| 2021-03-30 | 415.00 | 424.00 | 415.00 | 424.00 | 3,569 |
| 2021-03-29 | 411.00 | 415.00 | 401.00 | 415.00 | 65,213 |
| 2021-03-26 | 435.00 | 435.00 | 406.00 | 420.00 | 7,451 |
| 2021-03-25 | 439.00 | 439.00 | 401.00 | 416.00 | 3,321 |
| 2021-03-24 | 438.00 | 438.00 | 432.00 | 432.00 | 624 |
| 2021-03-23 | 408.00 | 429.00 | 408.00 | 415.00 | 215,548 |
| 2021-03-22 | 415.00 | 415.00 | 400.00 | 412.00 | 27,491 |
| 2021-03-19 | 420.00 | 420.00 | 420.00 | 420.00 | 23 |
| 2021-03-18 | 409.00 | 433.00 | 409.00 | 420.00 | 5,510 |
| 2021-03-17 | 418.00 | 418.00 | 410.00 | 410.00 | 5,347 |
| 2021-03-16 | 419.00 | 419.00 | 410.00 | 410.00 | 11,196 |
| 2021-03-15 | 424.00 | 424.00 | 405.00 | 405.00 | 5,524 |
| 2021-03-12 | 406.00 | 420.00 | 405.00 | 405.00 | 68,655 |
| 2021-03-11 | 422.00 | 422.00 | 405.00 | 405.00 | 19,281 |
| 2021-03-10 | 400.00 | 420.00 | 400.00 | 420.00 | 9,259 |
| 2021-03-09 | 410.00 | 426.00 | 401.00 | 426.00 | 18,216 |
| 2021-03-08 | 409.00 | 420.00 | 391.00 | 405.00 | 118,401 |
| 2021-03-05 | 408.00 | 410.00 | 402.00 | 410.00 | 20,290 |
| 2021-03-04 | 406.00 | 420.00 | 405.00 | 408.00 | 97,917 |
| 2021-03-03 | 420.00 | 420.00 | 402.00 | 420.00 | 17,610 |
| 2021-03-02 | 411.00 | 411.00 | 411.00 | 411.00 | 250,374 |
| 2021-03-01 | 420.00 | 420.00 | 415.00 | 415.00 | 31,769 |
| 2021-02-26 | 420.00 | 424.00 | 401.00 | 422.00 | 119,716 |
| 2021-02-25 | 415.00 | 420.00 | 411.00 | 420.00 | 9,551 |
| 2021-02-24 | 412.00 | 420.00 | 411.00 | 420.00 | 62,867 |
| 2021-02-23 | 401.00 | 420.00 | 401.00 | 420.00 | 36,958 |
| 2021-02-22 | 415.00 | 415.00 | 400.00 | 415.00 | 89,953 |
| 2021-02-19 | 420.00 | 420.00 | 401.00 | 419.00 | 62,410 |
| 2021-02-18 | 420.00 | 422.00 | 406.00 | 420.00 | 95,496 |
| 2021-02-17 | 420.00 | 425.00 | 420.00 | 420.00 | 122,464 |
| 2021-02-16 | 432.00 | 432.00 | 420.00 | 420.00 | 531,021 |
| 2021-02-15 | 441.00 | 441.00 | 415.00 | 430.00 | 210,414 |
| 2021-02-12 | 430.00 | 434.00 | 410.00 | 420.00 | 329,700 |
| 2021-02-11 | 440.00 | 440.00 | 430.05 | 430.05 | 103,610 |
| 2021-02-10 | 454.00 | 457.90 | 440.05 | 440.05 | 4,937 |
| 2021-02-09 | 450.05 | 459.95 | 440.85 | 440.85 | 448,770 |
| 2021-02-08 | 455.10 | 462.55 | 449.95 | 449.95 | 227,644 |
| 2021-02-05 | 450.25 | 463.00 | 450.00 | 463.00 | 114,373 |
| 2021-02-04 | 440.00 | 470.00 | 439.90 | 460.00 | 2,069,996 |