Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | 657.50 | 657.50 | 655.00 | 655.00 | 0 |
| 2026-10-21 | 670.00 | 670.00 | 670.00 | 657.50 | 12,053 |
| 2026-10-20 | 670.00 | 670.00 | 670.00 | 672.50 | 11,200 |
| 2026-10-19 | 670.00 | 670.00 | 670.00 | 672.50 | 15,162 |
| 2026-10-16 | 670.00 | 670.00 | 670.00 | 670.00 | 11,702 |
| 2026-10-15 | 670.00 | 675.00 | 670.00 | 675.00 | 0 |
| 2026-10-14 | 670.00 | 670.00 | 670.00 | 670.00 | 18 |
| 2026-10-13 | 675.00 | 675.00 | 675.00 | 675.00 | 16 |
| 2026-10-12 | 675.00 | 675.00 | 675.00 | 675.00 | 369 |
| 2026-10-09 | 675.00 | 675.00 | 675.00 | 675.00 | 400 |
| 2026-10-08 | 677.50 | 677.50 | 675.00 | 675.00 | 0 |
| 2026-10-07 | 675.00 | 677.50 | 675.00 | 677.50 | 17,909 |
| 2026-10-06 | 675.00 | 675.00 | 675.00 | 675.00 | 15,652 |
| 2026-10-05 | 685.00 | 685.00 | 685.00 | 685.00 | 56 |
| 2026-10-02 | 667.50 | 667.50 | 660.00 | 660.00 | 0 |
| 2026-10-01 | 680.00 | 680.00 | 680.00 | 667.50 | 10,210 |
| 2026-09-30 | 665.00 | 670.00 | 665.00 | 670.00 | 148 |
| 2026-09-29 | 670.00 | 670.00 | 665.00 | 665.00 | 10,000 |
| 2026-09-28 | 675.00 | 675.00 | 675.00 | 670.00 | 13,984 |
| 2026-09-25 | 670.00 | 670.00 | 665.00 | 665.00 | 0 |
| 2026-09-24 | 662.50 | 670.00 | 662.50 | 670.00 | 0 |
| 2026-09-23 | 665.00 | 665.00 | 662.50 | 662.50 | 202,744 |
| 2026-09-22 | 675.00 | 680.00 | 675.00 | 665.00 | 549 |
| 2026-09-21 | 680.00 | 680.00 | 675.00 | 662.50 | 3,586 |
| 2026-09-18 | 665.00 | 665.00 | 660.00 | 660.00 | 1,500 |
| 2026-09-17 | 672.50 | 672.50 | 665.00 | 665.00 | 1,500 |
| 2026-09-16 | 675.00 | 675.00 | 675.00 | 672.50 | 3,535 |
| 2026-09-15 | 665.00 | 672.50 | 665.00 | 672.50 | 260 |
| 2026-09-14 | 670.00 | 670.00 | 665.00 | 665.00 | 0 |
| 2026-09-11 | 672.50 | 672.50 | 670.00 | 670.00 | 4,143 |
| 2026-09-10 | 660.00 | 680.00 | 660.00 | 672.50 | 1,855 |
| 2026-09-09 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2026-09-08 | 620.00 | 640.00 | 620.00 | 640.00 | 0 |
| 2026-09-07 | 622.50 | 622.50 | 620.00 | 620.00 | 0 |
| 2026-09-04 | 625.00 | 625.00 | 622.50 | 622.50 | 300 |
| 2026-09-03 | 632.50 | 632.50 | 625.00 | 625.00 | 1,155 |
| 2026-09-02 | 625.00 | 632.50 | 625.00 | 632.50 | 0 |
| 2026-09-01 | 635.00 | 635.00 | 625.00 | 625.00 | 79 |
| 2026-08-31 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-08-28 | 605.00 | 605.00 | 605.00 | 635.00 | 3,090 |
| 2026-08-27 | 627.50 | 627.50 | 622.50 | 622.50 | 0 |
| 2026-08-26 | 615.00 | 615.00 | 615.00 | 627.50 | 1,035 |
| 2026-08-25 | 622.50 | 622.50 | 622.50 | 622.50 | 159 |
| 2026-08-24 | 605.00 | 610.00 | 605.00 | 622.50 | 12,365 |
| 2026-08-21 | 600.00 | 635.00 | 600.00 | 632.50 | 109,907 |
| 2026-08-20 | 630.00 | 630.00 | 600.00 | 607.50 | 335,403 |
| 2026-08-19 | 650.00 | 660.00 | 650.00 | 660.00 | 4,896 |
| 2026-08-18 | 677.50 | 677.50 | 640.00 | 640.00 | 0 |
| 2026-08-17 | 685.00 | 685.00 | 677.50 | 677.50 | 4,371 |
| 2026-08-14 | 695.00 | 695.00 | 685.00 | 685.00 | 1,157,619 |
| 2026-08-13 | 675.00 | 695.00 | 675.00 | 695.00 | 118,222 |
| 2026-08-12 | 675.00 | 675.00 | 675.00 | 672.50 | 2,706 |
| 2026-08-11 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-08-10 | 670.00 | 670.00 | 670.00 | 665.00 | 3,000 |
| 2026-08-07 | 680.00 | 680.00 | 680.00 | 665.00 | 1,152,347 |
| 2026-08-06 | 665.00 | 675.00 | 665.00 | 675.00 | 487 |
| 2026-08-05 | 680.00 | 680.00 | 680.00 | 665.00 | 9,013 |
| 2026-08-04 | 675.00 | 675.00 | 675.00 | 675.00 | 10,000 |
| 2026-08-03 | 677.50 | 677.50 | 677.50 | 677.50 | 138 |
| 2026-07-31 | 677.50 | 677.50 | 677.50 | 677.50 | 0 |
| 2026-07-30 | 675.00 | 675.00 | 675.00 | 677.50 | 6,600 |
| 2026-07-29 | 677.50 | 677.50 | 677.50 | 677.50 | 3,439,369 |
| 2026-07-28 | 675.00 | 675.00 | 675.00 | 677.50 | 2,387 |
| 2026-07-27 | 560.00 | 685.00 | 560.00 | 675.00 | 431,820 |
| 2026-07-24 | 545.00 | 545.00 | 530.00 | 537.50 | 4,040 |
| 2026-07-23 | 560.00 | 560.00 | 547.50 | 547.50 | 1,302 |
| 2026-07-22 | 550.00 | 560.00 | 550.00 | 560.00 | 3,042 |
| 2026-07-21 | 540.00 | 540.00 | 540.00 | 540.00 | 900 |
| 2026-07-20 | 535.00 | 540.00 | 535.00 | 540.00 | 0 |
| 2026-07-17 | 537.50 | 537.50 | 535.00 | 535.00 | 46 |
| 2026-07-16 | 545.00 | 545.00 | 545.00 | 537.50 | 1,902 |
| 2026-07-15 | 560.00 | 565.00 | 560.00 | 555.00 | 1,317 |
| 2026-07-14 | 550.00 | 560.00 | 550.00 | 560.00 | 1,092 |
| 2026-07-13 | 540.00 | 555.00 | 540.00 | 542.50 | 1,594 |
| 2026-07-10 | 545.00 | 545.00 | 540.00 | 540.00 | 1,314 |
| 2026-07-09 | 545.00 | 545.00 | 542.50 | 542.50 | 20 |
| 2026-07-08 | 542.50 | 545.00 | 542.50 | 545.00 | 0 |
| 2026-07-07 | 540.00 | 550.00 | 540.00 | 542.50 | 2,880 |
| 2026-07-06 | 565.00 | 565.00 | 565.00 | 552.50 | 1,100 |
| 2026-07-03 | 555.00 | 575.00 | 555.00 | 575.00 | 3,579 |
| 2026-07-02 | 547.50 | 552.50 | 547.50 | 552.50 | 0 |
| 2026-07-01 | 545.00 | 545.00 | 545.00 | 547.50 | 751 |
| 2026-06-30 | 550.00 | 560.00 | 550.00 | 547.50 | 1,556 |
| 2026-06-29 | 540.00 | 540.00 | 540.00 | 545.00 | 1,400 |
| 2026-06-26 | 555.00 | 555.00 | 545.00 | 550.00 | 2,423 |
| 2026-06-25 | 555.00 | 560.00 | 555.00 | 545.00 | 3,000 |
| 2026-06-24 | 542.50 | 542.50 | 542.50 | 542.50 | 0 |
| 2026-06-23 | 545.00 | 545.00 | 542.50 | 542.50 | 0 |
| 2026-06-22 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2026-06-19 | 545.00 | 545.00 | 545.00 | 545.00 | 215 |
| 2026-06-18 | 557.50 | 557.50 | 557.50 | 557.50 | 0 |
| 2026-06-17 | 545.00 | 545.00 | 545.00 | 557.50 | 978 |
| 2026-06-16 | 545.00 | 550.00 | 545.00 | 560.00 | 2,001 |
| 2026-06-15 | 550.00 | 560.00 | 550.00 | 557.50 | 1,070 |
| 2026-06-12 | 542.50 | 552.50 | 542.50 | 552.50 | 1,754 |
| 2026-06-11 | 547.50 | 547.50 | 542.50 | 542.50 | 2,037 |
| 2026-06-10 | 550.00 | 550.00 | 547.50 | 547.50 | 23 |
| 2026-06-09 | 540.00 | 540.00 | 540.00 | 550.00 | 750 |
| 2026-06-08 | 565.00 | 565.00 | 565.00 | 565.00 | 130 |
| 2026-06-05 | 540.00 | 542.50 | 540.00 | 542.50 | 277 |
| 2026-06-04 | 537.50 | 540.00 | 537.50 | 540.00 | 0 |
| 2026-06-03 | 540.00 | 540.00 | 535.00 | 537.50 | 1,058 |
| 2026-06-02 | 550.00 | 555.00 | 550.00 | 555.00 | 2,000 |
| 2026-06-01 | 547.50 | 550.00 | 547.50 | 550.00 | 0 |
| 2026-05-29 | 550.00 | 550.00 | 547.50 | 547.50 | 0 |
| 2026-05-28 | 535.00 | 545.00 | 535.00 | 550.00 | 5,154 |
| 2026-05-27 | 545.00 | 545.00 | 545.00 | 550.00 | 50 |
| 2026-05-26 | 550.00 | 550.00 | 550.00 | 562.50 | 107 |
| 2026-05-25 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2026-05-22 | 560.00 | 560.00 | 550.00 | 550.00 | 0 |
| 2026-05-21 | 555.00 | 555.00 | 545.00 | 560.00 | 1,679 |
| 2026-05-20 | 560.00 | 560.00 | 555.00 | 555.00 | 4 |
| 2026-05-19 | 555.00 | 555.00 | 550.00 | 555.00 | 1,625 |
| 2026-05-18 | 552.50 | 552.50 | 547.50 | 547.50 | 1,000 |
| 2026-05-15 | 565.00 | 565.00 | 565.00 | 552.50 | 1 |
| 2026-05-14 | 565.00 | 567.50 | 565.00 | 567.50 | 0 |
| 2026-05-13 | 562.50 | 565.00 | 562.50 | 565.00 | 68 |
| 2026-05-12 | 560.00 | 580.00 | 560.00 | 562.50 | 1,949 |
| 2026-05-11 | 560.00 | 560.00 | 560.00 | 560.00 | 348 |
| 2026-05-08 | 560.00 | 560.00 | 560.00 | 584.00 | 976 |
| 2026-05-07 | 588.00 | 590.00 | 560.00 | 584.00 | 1,802 |
| 2026-05-06 | 564.00 | 564.00 | 563.00 | 563.00 | 26 |
| 2026-05-05 | 561.00 | 564.00 | 561.00 | 564.00 | 0 |
| 2026-05-04 | 561.00 | 561.00 | 561.00 | 561.00 | 0 |
| 2026-05-01 | 562.00 | 562.00 | 561.00 | 561.00 | 0 |
| 2026-04-30 | 572.00 | 572.00 | 568.00 | 562.00 | 4,000 |
| 2026-04-29 | 565.00 | 565.00 | 563.00 | 563.00 | 0 |
| 2026-04-28 | 578.00 | 580.00 | 578.00 | 565.00 | 1,191 |
| 2026-04-27 | 544.00 | 553.00 | 544.00 | 553.00 | 319,000 |
| 2026-04-24 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2026-04-23 | 544.00 | 544.00 | 544.00 | 544.00 | 67 |
| 2026-04-22 | 550.00 | 550.00 | 544.00 | 544.00 | 0 |
| 2026-04-21 | 548.00 | 550.00 | 548.00 | 550.00 | 0 |
| 2026-04-20 | 570.00 | 570.00 | 548.00 | 548.00 | 0 |
| 2026-04-17 | 544.00 | 560.00 | 544.00 | 570.00 | 2,286 |
| 2026-04-16 | 542.00 | 544.00 | 542.00 | 543.00 | 991 |
| 2026-04-15 | 535.00 | 538.00 | 535.00 | 538.00 | 1,000 |
| 2026-04-14 | 562.00 | 562.00 | 535.00 | 535.00 | 984 |
| 2026-04-13 | 562.00 | 562.00 | 542.00 | 562.00 | 744 |
| 2026-04-10 | 570.00 | 570.00 | 565.00 | 565.00 | 396 |
| 2026-04-09 | 552.00 | 552.00 | 550.00 | 570.00 | 1,560 |
| 2026-04-08 | 556.00 | 572.00 | 550.00 | 572.00 | 6,811 |
| 2026-04-07 | 562.50 | 564.00 | 562.50 | 564.00 | 0 |
| 2026-04-06 | 562.50 | 562.50 | 562.50 | 562.50 | 0 |
| 2026-04-03 | 562.50 | 562.50 | 562.50 | 562.50 | 0 |
| 2026-04-02 | 565.00 | 565.00 | 562.50 | 562.50 | 402 |
| 2026-04-01 | 565.00 | 585.00 | 565.00 | 565.00 | 2,062 |
| 2026-03-31 | 532.50 | 547.50 | 532.50 | 547.50 | 0 |
| 2026-03-30 | 540.00 | 540.00 | 532.50 | 532.50 | 0 |
| 2026-03-27 | 545.00 | 545.00 | 545.00 | 540.00 | 750 |
| 2026-03-26 | 555.00 | 555.00 | 555.00 | 555.00 | 1,800 |
| 2026-03-25 | 560.00 | 570.00 | 555.00 | 572.50 | 40,317 |
| 2026-03-24 | 555.00 | 560.00 | 555.00 | 575.00 | 200 |
| 2026-03-23 | 545.00 | 545.00 | 545.00 | 567.50 | 615 |
| 2026-03-20 | 555.00 | 555.00 | 555.00 | 567.50 | 750 |
| 2026-03-19 | 565.00 | 565.00 | 560.00 | 560.00 | 0 |
| 2026-03-18 | 575.00 | 575.00 | 560.00 | 565.00 | 3,164 |
| 2026-03-17 | 560.00 | 560.00 | 560.00 | 552.50 | 2,480 |
| 2026-03-16 | 555.00 | 560.00 | 555.00 | 545.00 | 1,927 |
| 2026-03-13 | 540.00 | 560.00 | 540.00 | 547.50 | 1,952 |
| 2026-03-12 | 550.00 | 550.00 | 550.00 | 557.50 | 1,331 |
| 2026-03-11 | 560.00 | 567.50 | 560.00 | 567.50 | 1,140 |
| 2026-03-10 | 570.00 | 570.00 | 565.00 | 560.00 | 972 |
| 2026-03-09 | 570.00 | 570.00 | 570.00 | 570.00 | 1,843 |
| 2026-03-06 | 590.00 | 590.00 | 590.00 | 570.00 | 70 |
| 2026-03-05 | 575.00 | 580.00 | 575.00 | 580.00 | 480 |
| 2026-03-04 | 580.00 | 580.00 | 565.00 | 567.50 | 3,798 |
| 2026-03-03 | 577.50 | 590.00 | 577.50 | 590.00 | 500 |
| 2026-03-02 | 585.00 | 585.00 | 585.00 | 577.50 | 1,645 |
| 2026-02-27 | 587.50 | 587.50 | 580.00 | 580.00 | 0 |
| 2026-02-26 | 577.50 | 587.50 | 577.50 | 587.50 | 0 |
| 2026-02-25 | 585.00 | 585.00 | 585.00 | 577.50 | 1,799 |
| 2026-02-24 | 570.00 | 570.00 | 570.00 | 572.50 | 200 |
| 2026-02-23 | 572.50 | 572.50 | 572.50 | 572.50 | 300 |
| 2026-02-20 | 572.50 | 572.50 | 572.50 | 572.50 | 0 |
| 2026-02-19 | 572.50 | 572.50 | 572.50 | 572.50 | 0 |
| 2026-02-18 | 565.00 | 570.00 | 560.00 | 572.50 | 4,250 |
| 2026-02-17 | 555.00 | 555.00 | 555.00 | 542.50 | 1,926 |
| 2026-02-16 | 545.00 | 545.00 | 545.00 | 537.50 | 3,052 |
| 2026-02-13 | 550.00 | 550.00 | 550.00 | 537.50 | 124 |
| 2026-02-12 | 547.50 | 547.50 | 537.50 | 537.50 | 0 |
| 2026-02-11 | 547.50 | 547.50 | 547.50 | 547.50 | 0 |
| 2026-02-10 | 550.00 | 550.00 | 550.00 | 547.50 | 20,153 |
| 2026-02-09 | 547.50 | 547.50 | 547.50 | 547.50 | 3,000 |
| 2026-02-06 | 540.00 | 540.00 | 540.00 | 547.50 | 815 |
| 2026-02-05 | 550.00 | 550.00 | 540.00 | 540.00 | 3,729 |
| 2026-02-04 | 562.50 | 562.50 | 562.50 | 562.50 | 18 |
| 2026-02-03 | 562.50 | 562.50 | 562.50 | 562.50 | 1,001 |
| 2026-02-02 | 557.50 | 562.50 | 557.50 | 562.50 | 0 |
| 2026-01-30 | 565.00 | 565.00 | 557.50 | 557.50 | 1,000 |
| 2026-01-29 | 565.00 | 565.00 | 565.00 | 565.00 | 197 |
| 2026-01-28 | 550.00 | 550.00 | 550.00 | 560.00 | 10,000 |
| 2026-01-27 | 560.00 | 560.00 | 560.00 | 560.00 | 8,839 |
| 2026-01-26 | 560.00 | 560.00 | 560.00 | 560.00 | 34 |
| 2026-01-23 | 555.00 | 555.00 | 555.00 | 560.00 | 1,701 |
| 2026-01-22 | 557.50 | 557.50 | 557.50 | 557.50 | 10 |
| 2026-01-21 | 560.00 | 560.00 | 557.50 | 557.50 | 230 |
| 2026-01-20 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-01-19 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-01-16 | 560.00 | 560.00 | 560.00 | 560.00 | 9 |
| 2026-01-15 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-01-14 | 545.00 | 545.00 | 545.00 | 560.00 | 6,325 |
| 2026-01-13 | 550.00 | 565.00 | 550.00 | 565.00 | 19,645 |
| 2026-01-12 | 555.00 | 585.00 | 555.00 | 575.00 | 27,777 |
| 2026-01-09 | 537.50 | 547.50 | 537.50 | 547.50 | 0 |
| 2026-01-08 | 537.50 | 537.50 | 537.50 | 537.50 | 9,850 |
| 2026-01-07 | 535.00 | 537.50 | 535.00 | 537.50 | 18 |
| 2026-01-06 | 532.50 | 535.00 | 532.50 | 535.00 | 0 |
| 2026-01-05 | 535.00 | 535.00 | 532.50 | 532.50 | 366 |
| 2026-01-02 | 540.00 | 540.00 | 535.00 | 535.00 | 319,000 |
| 2026-01-01 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-12-31 | 545.00 | 545.00 | 535.00 | 540.00 | 2,250 |
| 2025-12-30 | 560.00 | 560.00 | 560.00 | 560.00 | 104 |
| 2025-12-29 | 535.00 | 535.00 | 535.00 | 542.50 | 1,768 |
| 2025-12-26 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2025-12-25 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2025-12-24 | 535.00 | 560.00 | 535.00 | 560.00 | 57 |
| 2025-12-23 | 537.50 | 537.50 | 537.50 | 537.50 | 0 |
| 2025-12-22 | 545.00 | 545.00 | 545.00 | 537.50 | 750 |
| 2025-12-19 | 540.00 | 540.00 | 540.00 | 532.50 | 1,000 |
| 2025-12-18 | 552.50 | 552.50 | 545.00 | 545.00 | 0 |
| 2025-12-17 | 545.00 | 545.00 | 545.00 | 552.50 | 25 |
| 2025-12-16 | 542.50 | 542.50 | 540.00 | 540.00 | 0 |
| 2025-12-15 | 555.00 | 555.00 | 555.00 | 542.50 | 2,001 |
| 2025-12-12 | 545.00 | 555.00 | 545.00 | 545.00 | 3,133 |
| 2025-12-11 | 540.00 | 545.00 | 540.00 | 532.50 | 980 |
| 2025-12-10 | 525.00 | 525.00 | 522.50 | 522.50 | 28 |
| 2025-12-09 | 527.50 | 527.50 | 525.00 | 525.00 | 0 |
| 2025-12-08 | 532.50 | 532.50 | 527.50 | 527.50 | 0 |
| 2025-12-05 | 545.00 | 545.00 | 532.50 | 532.50 | 0 |
| 2025-12-04 | 545.00 | 545.00 | 545.00 | 545.00 | 14 |
| 2025-12-03 | 535.00 | 535.00 | 525.00 | 525.00 | 18 |
| 2025-12-02 | 517.00 | 535.00 | 517.00 | 535.00 | 0 |
| 2025-12-01 | 514.50 | 517.00 | 514.50 | 517.00 | 0 |
| 2025-11-28 | 505.00 | 505.00 | 505.00 | 514.50 | 150 |
| 2025-11-27 | 505.00 | 505.00 | 505.00 | 520.00 | 600 |
| 2025-11-26 | 514.50 | 517.00 | 514.50 | 517.00 | 399 |
| 2025-11-25 | 514.50 | 514.50 | 514.50 | 514.50 | 8 |
| 2025-11-24 | 517.00 | 517.00 | 514.50 | 514.50 | 3,860 |
| 2025-11-21 | 517.00 | 517.00 | 517.00 | 517.00 | 0 |
| 2025-11-20 | 514.50 | 517.00 | 514.50 | 517.00 | 0 |
| 2025-11-19 | 521.50 | 521.50 | 514.50 | 514.50 | 0 |
| 2025-11-18 | 515.00 | 515.00 | 515.00 | 521.50 | 2,709 |
| 2025-11-17 | 515.00 | 525.00 | 515.00 | 522.50 | 1,200 |
| 2025-11-14 | 494.00 | 494.00 | 494.00 | 494.00 | 1,137 |
| 2025-11-13 | 517.00 | 517.00 | 517.00 | 517.00 | 0 |
| 2025-11-12 | 517.00 | 517.00 | 517.00 | 517.00 | 35 |
| 2025-11-11 | 514.50 | 517.00 | 514.50 | 517.00 | 0 |
| 2025-11-10 | 512.00 | 514.50 | 512.00 | 514.50 | 0 |
| 2025-11-07 | 505.50 | 512.00 | 505.50 | 512.00 | 0 |
| 2025-11-06 | 494.00 | 505.50 | 494.00 | 505.50 | 0 |
| 2025-11-05 | 494.00 | 494.00 | 494.00 | 494.00 | 185 |
| 2025-11-04 | 512.00 | 514.50 | 512.00 | 514.50 | 2,170 |
| 2025-11-03 | 509.50 | 512.00 | 509.50 | 512.00 | 0 |
| 2025-10-31 | 504.50 | 509.50 | 504.50 | 509.50 | 0 |
| 2025-10-30 | 517.00 | 517.00 | 504.50 | 504.50 | 0 |
| 2025-10-29 | 517.00 | 517.00 | 517.00 | 517.00 | 1,000 |
| 2025-10-28 | 517.00 | 517.00 | 517.00 | 517.00 | 0 |
| 2025-10-27 | 515.50 | 517.00 | 515.50 | 517.00 | 0 |
| 2025-10-24 | 517.00 | 517.00 | 515.50 | 515.50 | 1,200 |
| 2025-10-23 | 517.00 | 517.00 | 517.00 | 517.00 | 0 |
| 2025-10-22 | 517.00 | 517.00 | 517.00 | 517.00 | 0 |
| 2025-10-21 | 517.00 | 517.00 | 517.00 | 517.00 | 0 |
| 2025-10-20 | 517.00 | 517.00 | 517.00 | 517.00 | 4,530 |
| 2025-10-17 | 514.50 | 517.00 | 514.50 | 517.00 | 0 |
| 2025-10-16 | 520.00 | 520.00 | 520.00 | 514.50 | 750 |
| 2025-10-15 | 545.00 | 545.00 | 545.00 | 545.00 | 1,013 |
| 2025-10-14 | 520.00 | 520.00 | 520.00 | 520.00 | 856 |
| 2025-10-13 | 520.00 | 520.00 | 503.00 | 503.00 | 0 |
| 2025-10-10 | 520.00 | 520.00 | 520.00 | 520.00 | 44 |
| 2025-10-09 | 505.00 | 505.00 | 505.00 | 505.00 | 751 |
| 2025-10-08 | 493.50 | 493.50 | 493.50 | 493.50 | 0 |
| 2025-10-07 | 505.00 | 505.00 | 493.50 | 493.50 | 0 |
| 2025-10-06 | 505.00 | 505.00 | 505.00 | 505.00 | 68 |
| 2025-10-03 | 474.00 | 474.00 | 474.00 | 474.00 | 318 |
| 2025-10-02 | 480.00 | 500.00 | 480.00 | 491.00 | 1,309 |
| 2025-10-01 | 505.00 | 505.00 | 458.00 | 458.00 | 2,140 |
| 2025-09-30 | 482.00 | 482.00 | 482.00 | 482.00 | 1,542 |
| 2025-09-29 | 508.00 | 508.00 | 506.00 | 506.00 | 97 |
| 2025-09-26 | 515.00 | 515.00 | 515.00 | 508.00 | 3,865 |
| 2025-09-25 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2025-09-24 | 520.00 | 520.00 | 501.00 | 501.00 | 0 |
| 2025-09-23 | 494.00 | 520.00 | 494.00 | 520.00 | 3,537 |
| 2025-09-22 | 501.00 | 501.00 | 496.00 | 496.00 | 5,898 |
| 2025-09-19 | 496.00 | 501.00 | 496.00 | 501.00 | 210 |
| 2025-09-18 | 494.00 | 494.00 | 494.00 | 496.00 | 40 |
| 2025-09-17 | 496.00 | 499.50 | 496.00 | 499.50 | 0 |
| 2025-09-16 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2025-09-15 | 501.00 | 501.00 | 496.00 | 496.00 | 0 |
| 2025-09-12 | 496.00 | 501.00 | 496.00 | 501.00 | 0 |
| 2025-09-11 | 482.00 | 496.00 | 482.00 | 496.00 | 0 |
| 2025-09-10 | 482.00 | 482.00 | 482.00 | 482.00 | 388 |
| 2025-09-09 | 488.00 | 488.00 | 486.00 | 496.00 | 4,807 |
| 2025-09-08 | 501.00 | 502.00 | 501.00 | 502.00 | 0 |
| 2025-09-05 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2025-09-04 | 505.00 | 505.00 | 501.00 | 501.00 | 0 |
| 2025-09-03 | 505.00 | 505.00 | 505.00 | 505.00 | 19 |
| 2025-09-02 | 505.00 | 505.00 | 505.00 | 505.00 | 750 |
| 2025-09-01 | 505.00 | 505.00 | 493.50 | 493.50 | 0 |
| 2025-08-29 | 496.00 | 505.00 | 496.00 | 505.00 | 7,558 |
| 2025-08-28 | 484.00 | 494.00 | 484.00 | 490.00 | 3,191 |
| 2025-08-27 | 486.00 | 486.00 | 486.00 | 487.00 | 5,880 |
| 2025-08-26 | 478.00 | 488.00 | 478.00 | 482.00 | 1,938 |
| 2025-08-25 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2025-08-22 | 475.00 | 478.00 | 475.00 | 478.00 | 0 |
| 2025-08-21 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2025-08-20 | 480.00 | 480.00 | 475.00 | 475.00 | 0 |
| 2025-08-19 | 488.00 | 488.00 | 488.00 | 480.00 | 6,558 |
| 2025-08-18 | 477.00 | 480.00 | 477.00 | 480.00 | 0 |
| 2025-08-15 | 478.00 | 478.00 | 477.00 | 477.00 | 3,149 |
| 2025-08-14 | 472.00 | 472.00 | 472.00 | 478.00 | 127 |
| 2025-08-13 | 472.00 | 472.00 | 472.00 | 466.00 | 2,726 |
| 2025-08-12 | 463.00 | 466.00 | 463.00 | 466.00 | 40,000 |
| 2025-08-11 | 473.00 | 473.00 | 463.00 | 463.00 | 0 |
| 2025-08-08 | 463.00 | 473.00 | 463.00 | 473.00 | 1,000 |
| 2025-08-07 | 463.00 | 463.00 | 463.00 | 463.00 | 200 |
| 2025-08-06 | 463.00 | 463.00 | 463.00 | 463.00 | 20 |
| 2025-08-05 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2025-08-04 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2025-08-01 | 463.00 | 463.00 | 463.00 | 463.00 | 80 |
| 2025-07-31 | 467.00 | 467.00 | 463.00 | 463.00 | 1,076 |
| 2025-07-30 | 463.00 | 467.00 | 463.00 | 467.00 | 50 |
| 2025-07-29 | 472.00 | 472.00 | 472.00 | 463.00 | 4,848 |
| 2025-07-28 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2025-07-25 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2025-07-24 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2025-07-23 | 472.00 | 472.00 | 472.00 | 486.00 | 12 |
| 2025-07-22 | 486.00 | 486.00 | 486.00 | 486.00 | 110 |
| 2025-07-21 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2025-07-18 | 472.00 | 486.00 | 472.00 | 486.00 | 0 |
| 2025-07-17 | 472.00 | 472.00 | 472.00 | 472.00 | 220 |
| 2025-07-16 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2025-07-15 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2025-07-14 | 482.00 | 482.00 | 480.00 | 486.00 | 2,071 |
| 2025-07-11 | 500.00 | 505.00 | 500.00 | 504.00 | 936 |
| 2025-07-10 | 498.00 | 498.00 | 498.00 | 484.00 | 232 |
| 2025-07-09 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2025-07-08 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2025-07-07 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2025-07-04 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2025-07-03 | 482.00 | 482.00 | 478.00 | 478.00 | 500 |
| 2025-07-02 | 482.00 | 482.00 | 482.00 | 482.00 | 2,520 |
| 2025-07-01 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2025-06-30 | 482.00 | 482.00 | 480.00 | 482.00 | 3,880 |
| 2025-06-27 | 484.00 | 484.00 | 484.00 | 484.00 | 600 |
| 2025-06-26 | 478.00 | 482.00 | 478.00 | 468.00 | 1,400 |
| 2025-06-25 | 476.00 | 478.00 | 476.00 | 463.00 | 2,092 |
| 2025-06-24 | 457.00 | 461.00 | 457.00 | 461.00 | 0 |
| 2025-06-23 | 474.00 | 474.00 | 474.00 | 457.00 | 7,493 |
| 2025-06-20 | 460.00 | 460.00 | 457.00 | 457.00 | 0 |
| 2025-06-19 | 442.00 | 442.00 | 442.00 | 460.00 | 5,063 |
| 2025-06-18 | 452.00 | 474.00 | 452.00 | 474.00 | 10,494 |
| 2025-06-17 | 452.00 | 452.00 | 450.00 | 450.00 | 11,025 |
| 2025-06-16 | 460.00 | 460.00 | 459.00 | 459.00 | 0 |
| 2025-06-13 | 474.00 | 474.00 | 460.00 | 460.00 | 820 |
| 2025-06-12 | 474.00 | 474.00 | 474.00 | 474.00 | 66 |
| 2025-06-11 | 460.00 | 460.00 | 460.00 | 460.00 | 19 |
| 2025-06-10 | 474.00 | 474.00 | 460.00 | 460.00 | 0 |
| 2025-06-09 | 474.00 | 474.00 | 474.00 | 474.00 | 1,764 |
| 2025-06-06 | 450.00 | 450.00 | 450.00 | 460.00 | 750 |
| 2025-06-05 | 440.00 | 440.00 | 440.00 | 444.00 | 750 |
| 2025-06-04 | 440.00 | 440.00 | 440.00 | 440.00 | 644 |
| 2025-06-03 | 438.00 | 440.00 | 438.00 | 438.00 | 1,275 |
| 2025-06-02 | 440.00 | 440.00 | 440.00 | 427.00 | 404 |
| 2025-05-30 | 420.00 | 440.00 | 418.00 | 431.00 | 15,703 |
| 2025-05-29 | 440.00 | 442.00 | 380.00 | 380.00 | 11,513 |
| 2025-05-28 | 440.00 | 458.00 | 440.00 | 438.00 | 16,517 |
| 2025-05-27 | 436.00 | 436.00 | 434.00 | 438.00 | 5,505 |
| 2025-05-26 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2025-05-23 | 446.00 | 446.00 | 422.00 | 433.00 | 1,730 |
| 2025-05-22 | 460.00 | 460.00 | 460.00 | 460.00 | 800 |
| 2025-05-21 | 458.00 | 460.00 | 458.00 | 460.00 | 319 |
| 2025-05-20 | 440.00 | 452.00 | 440.00 | 441.00 | 1,779 |
| 2025-05-19 | 444.00 | 460.00 | 444.00 | 460.00 | 2,155 |
| 2025-05-16 | 460.00 | 460.00 | 441.00 | 441.00 | 0 |
| 2025-05-15 | 460.00 | 460.00 | 460.00 | 460.00 | 16 |
| 2025-05-14 | 436.00 | 436.00 | 436.00 | 437.00 | 5,820 |
| 2025-05-13 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-05-12 | 444.00 | 444.00 | 444.00 | 440.00 | 510 |
| 2025-05-09 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-05-08 | 460.00 | 460.00 | 440.00 | 440.00 | 0 |
| 2025-05-07 | 460.00 | 460.00 | 460.00 | 460.00 | 403 |
| 2025-05-06 | 452.00 | 460.00 | 452.00 | 460.00 | 3,374 |
| 2025-05-05 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-05-02 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2025-05-01 | 460.00 | 460.00 | 446.00 | 446.00 | 0 |
| 2025-04-30 | 460.00 | 460.00 | 460.00 | 460.00 | 210 |
| 2025-04-29 | 446.00 | 446.00 | 422.00 | 422.00 | 1,192 |
| 2025-04-28 | 446.00 | 446.00 | 446.00 | 446.00 | 1,323 |
| 2025-04-25 | 446.00 | 446.00 | 446.00 | 446.00 | 1,515 |
| 2025-04-24 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2025-04-23 | 442.00 | 444.00 | 440.00 | 446.00 | 5,990 |
| 2025-04-22 | 452.00 | 452.00 | 452.00 | 452.00 | 20 |
| 2025-04-21 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2025-04-18 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2025-04-17 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2025-04-16 | 436.00 | 436.00 | 436.00 | 436.00 | 11 |
| 2025-04-15 | 440.00 | 440.00 | 432.00 | 436.00 | 1,974 |
| 2025-04-14 | 438.00 | 440.00 | 438.00 | 427.00 | 1,684 |
| 2025-04-11 | 430.00 | 434.00 | 410.00 | 412.00 | 3,947 |
| 2025-04-10 | 433.00 | 444.00 | 433.00 | 444.00 | 108 |
| 2025-04-09 | 442.00 | 442.00 | 433.00 | 433.00 | 0 |
| 2025-04-08 | 446.00 | 446.00 | 446.00 | 442.00 | 153 |
| 2025-04-07 | 428.00 | 444.00 | 426.00 | 446.00 | 17,990 |
| 2025-04-04 | 452.00 | 452.00 | 451.00 | 451.00 | 0 |
| 2025-04-03 | 426.00 | 452.00 | 426.00 | 452.00 | 0 |
| 2025-04-02 | 444.00 | 444.00 | 426.00 | 426.00 | 28,021 |
| 2025-04-01 | 460.00 | 460.00 | 440.00 | 454.00 | 1,073 |
| 2025-03-31 | 454.00 | 454.00 | 450.00 | 460.00 | 2,100 |
| 2025-03-28 | 465.00 | 465.00 | 465.00 | 465.00 | 5,000 |
| 2025-03-27 | 460.00 | 468.00 | 460.00 | 465.00 | 5,700 |
| 2025-03-26 | 450.00 | 464.00 | 450.00 | 464.00 | 2,554 |
| 2025-03-25 | 438.00 | 438.00 | 434.00 | 434.00 | 0 |
| 2025-03-24 | 448.00 | 450.00 | 448.00 | 438.00 | 1,308 |
| 2025-03-21 | 428.00 | 435.00 | 428.00 | 435.00 | 0 |
| 2025-03-20 | 446.00 | 446.00 | 446.00 | 428.00 | 513 |
| 2025-03-19 | 456.00 | 456.00 | 456.00 | 435.00 | 477 |
| 2025-03-18 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2025-03-17 | 431.00 | 431.00 | 431.00 | 431.00 | 817 |
| 2025-03-14 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2025-03-13 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2025-03-12 | 443.00 | 443.00 | 431.00 | 431.00 | 0 |
| 2025-03-11 | 431.00 | 443.00 | 431.00 | 443.00 | 0 |
| 2025-03-10 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2025-03-07 | 431.00 | 431.00 | 431.00 | 431.00 | 1,000 |
| 2025-03-06 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2025-03-05 | 435.00 | 435.00 | 431.00 | 431.00 | 22 |
| 2025-03-04 | 426.00 | 428.00 | 426.00 | 435.00 | 1,439 |
| 2025-03-03 | 427.00 | 431.00 | 427.00 | 431.00 | 1,489 |
| 2025-02-28 | 410.00 | 410.00 | 406.00 | 427.00 | 2,500 |
| 2025-02-27 | 432.00 | 432.00 | 432.00 | 432.00 | 5,100 |
| 2025-02-26 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2025-02-25 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2025-02-24 | 432.00 | 432.00 | 432.00 | 432.00 | 22 |
| 2025-02-21 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2025-02-20 | 456.00 | 456.00 | 432.00 | 432.00 | 0 |
| 2025-02-19 | 456.00 | 456.00 | 456.00 | 456.00 | 21 |
| 2025-02-18 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2025-02-17 | 432.00 | 432.00 | 432.00 | 432.00 | 138 |
| 2025-02-14 | 424.00 | 424.00 | 424.00 | 432.00 | 484 |
| 2025-02-13 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2025-02-12 | 456.00 | 456.00 | 428.00 | 428.00 | 250 |
| 2025-02-11 | 456.00 | 456.00 | 456.00 | 456.00 | 42 |
| 2025-02-10 | 456.00 | 456.00 | 456.00 | 456.00 | 10 |
| 2025-02-07 | 428.00 | 428.00 | 428.00 | 428.00 | 10 |
| 2025-02-06 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2025-02-05 | 414.00 | 414.00 | 414.00 | 428.00 | 772 |
| 2025-02-04 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-02-03 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-01-31 | 440.00 | 440.00 | 440.00 | 440.00 | 500 |
| 2025-01-30 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-01-29 | 449.00 | 449.00 | 440.00 | 440.00 | 0 |
| 2025-01-28 | 426.00 | 426.00 | 426.00 | 449.00 | 600 |
| 2025-01-27 | 444.00 | 446.00 | 444.00 | 446.00 | 0 |
| 2025-01-24 | 446.00 | 446.00 | 444.00 | 444.00 | 32 |
| 2025-01-23 | 442.00 | 442.00 | 442.00 | 446.00 | 4,401 |
| 2025-01-22 | 444.00 | 444.00 | 444.00 | 444.00 | 0 |
| 2025-01-21 | 444.00 | 444.00 | 444.00 | 444.00 | 0 |
| 2025-01-20 | 444.00 | 444.00 | 444.00 | 444.00 | 0 |
| 2025-01-17 | 424.00 | 444.00 | 424.00 | 444.00 | 22 |
| 2025-01-16 | 434.00 | 434.00 | 430.00 | 424.00 | 622 |
| 2025-01-15 | 426.00 | 427.00 | 426.00 | 427.00 | 0 |
| 2025-01-14 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-01-13 | 426.00 | 426.00 | 426.00 | 426.00 | 16 |
| 2025-01-10 | 438.00 | 438.00 | 438.00 | 426.00 | 306 |
| 2025-01-09 | 438.00 | 438.00 | 414.00 | 414.00 | 1,715 |
| 2025-01-08 | 421.00 | 443.00 | 421.00 | 443.00 | 61 |
| 2025-01-07 | 445.00 | 445.00 | 421.00 | 421.00 | 796 |
| 2025-01-06 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2025-01-03 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2025-01-02 | 444.00 | 445.00 | 444.00 | 445.00 | 0 |
| 2025-01-01 | 444.00 | 444.00 | 444.00 | 444.00 | 0 |
| 2024-12-31 | 423.00 | 444.00 | 423.00 | 444.00 | 22 |
| 2024-12-30 | 445.00 | 445.00 | 423.00 | 423.00 | 0 |
| 2024-12-27 | 422.00 | 422.00 | 422.00 | 445.00 | 1,666 |
| 2024-12-26 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2024-12-25 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2024-12-24 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2024-12-23 | 424.00 | 424.00 | 424.00 | 447.00 | 934 |
| 2024-12-20 | 455.00 | 455.00 | 455.00 | 455.00 | 560 |
| 2024-12-19 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2024-12-18 | 436.00 | 455.00 | 436.00 | 455.00 | 0 |
| 2024-12-17 | 455.00 | 455.00 | 436.00 | 436.00 | 0 |
| 2024-12-16 | 455.00 | 455.00 | 455.00 | 455.00 | 1,017 |
| 2024-12-13 | 455.00 | 455.00 | 455.00 | 455.00 | 168 |
| 2024-12-12 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2024-12-11 | 456.00 | 456.00 | 455.00 | 455.00 | 0 |
| 2024-12-10 | 456.00 | 456.00 | 456.00 | 456.00 | 270 |
| 2024-12-09 | 455.00 | 456.00 | 455.00 | 456.00 | 0 |
| 2024-12-06 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2024-12-05 | 457.00 | 457.00 | 455.00 | 455.00 | 0 |
| 2024-12-04 | 456.00 | 457.00 | 456.00 | 457.00 | 21 |
| 2024-12-03 | 457.00 | 457.00 | 456.00 | 456.00 | 0 |
| 2024-12-02 | 456.00 | 457.00 | 456.00 | 457.00 | 1,050 |
| 2024-11-29 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2024-11-28 | 456.00 | 456.00 | 456.00 | 456.00 | 136 |
| 2024-11-27 | 455.00 | 456.00 | 455.00 | 456.00 | 246 |
| 2024-11-26 | 466.00 | 466.00 | 466.00 | 455.00 | 2,100 |
| 2024-11-25 | 455.00 | 472.00 | 455.00 | 472.00 | 143 |
| 2024-11-22 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2024-11-21 | 455.00 | 455.00 | 455.00 | 455.00 | 5 |
| 2024-11-20 | 457.00 | 457.00 | 455.00 | 455.00 | 1,000 |
| 2024-11-19 | 446.00 | 457.00 | 446.00 | 457.00 | 0 |
| 2024-11-18 | 457.00 | 457.00 | 446.00 | 446.00 | 248 |
| 2024-11-15 | 455.00 | 457.00 | 455.00 | 457.00 | 0 |
| 2024-11-14 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2024-11-13 | 457.00 | 457.00 | 455.00 | 455.00 | 1,906 |
| 2024-11-12 | 448.00 | 448.00 | 446.00 | 457.00 | 9,581 |
| 2024-11-11 | 467.00 | 467.00 | 466.00 | 466.00 | 162 |
| 2024-11-08 | 463.00 | 467.00 | 463.00 | 467.00 | 80 |
| 2024-11-07 | 444.00 | 448.00 | 444.00 | 463.00 | 1,084 |
| 2024-11-06 | 440.00 | 440.00 | 440.00 | 464.00 | 177 |
| 2024-11-05 | 455.00 | 455.00 | 439.00 | 439.00 | 5,201 |
| 2024-11-04 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2024-11-01 | 455.00 | 455.00 | 455.00 | 455.00 | 88 |
| 2024-10-31 | 455.00 | 455.00 | 455.00 | 455.00 | 406 |
| 2024-10-30 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2024-10-29 | 462.00 | 462.00 | 460.00 | 455.00 | 1,475 |
| 2024-10-28 | 488.00 | 488.00 | 488.00 | 476.00 | 400 |
| 2024-10-25 | 488.00 | 488.00 | 462.00 | 462.00 | 0 |
| 2024-10-24 | 488.00 | 488.00 | 488.00 | 488.00 | 3,257 |
| 2024-10-23 | 452.00 | 452.00 | 452.00 | 462.00 | 269 |
| 2024-10-22 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2024-10-21 | 462.00 | 462.00 | 462.00 | 462.00 | 396 |
| 2024-10-18 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2024-10-17 | 462.00 | 462.00 | 462.00 | 462.00 | 205 |
| 2024-10-16 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2024-10-15 | 467.00 | 467.00 | 462.00 | 462.00 | 0 |
| 2024-10-14 | 462.00 | 467.00 | 462.00 | 467.00 | 467 |
| 2024-10-11 | 488.00 | 488.00 | 488.00 | 462.00 | 34,332 |
| 2024-10-10 | 488.00 | 488.00 | 488.00 | 488.00 | 17 |
| 2024-10-09 | 462.00 | 462.00 | 462.00 | 462.00 | 200 |
| 2024-10-08 | 488.00 | 488.00 | 462.00 | 462.00 | 10 |
| 2024-10-07 | 488.00 | 488.00 | 488.00 | 488.00 | 12 |
| 2024-10-04 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2024-10-03 | 462.00 | 462.00 | 462.00 | 462.00 | 58 |
| 2024-10-02 | 462.00 | 462.00 | 462.00 | 462.00 | 1,423 |
| 2024-10-01 | 450.00 | 450.00 | 450.00 | 462.00 | 6 |
| 2024-09-30 | 440.00 | 440.00 | 440.00 | 440.00 | 150 |
| 2024-09-27 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2024-09-26 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2024-09-25 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2024-09-24 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| 2024-09-23 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2024-09-20 | 462.00 | 462.00 | 462.00 | 462.00 | 550 |
| 2024-09-19 | 462.00 | 462.00 | 462.00 | 462.00 | 4,599 |
| 2024-09-18 | 462.00 | 462.00 | 462.00 | 462.00 | 77 |
| 2024-09-17 | 462.00 | 462.00 | 462.00 | 462.00 | 206 |
| 2024-09-16 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2024-09-13 | 462.00 | 462.00 | 462.00 | 462.00 | 200 |
| 2024-09-12 | 488.00 | 488.00 | 462.00 | 462.00 | 0 |
| 2024-09-11 | 462.00 | 488.00 | 462.00 | 488.00 | 5,044 |
| 2024-09-10 | 462.00 | 462.00 | 442.00 | 442.00 | 3,000 |
| 2024-09-09 | 444.00 | 450.00 | 444.00 | 462.00 | 4,818 |
| 2024-09-06 | 471.00 | 471.00 | 471.00 | 471.00 | 3,050 |
| 2024-09-05 | 471.00 | 471.00 | 471.00 | 471.00 | 60 |
| 2024-09-04 | 471.00 | 471.00 | 471.00 | 471.00 | 21 |
| 2024-09-03 | 460.00 | 462.00 | 460.00 | 471.00 | 3,439 |
| 2024-09-02 | 468.00 | 470.00 | 468.00 | 471.00 | 4,334 |
| 2024-08-30 | 462.00 | 472.00 | 462.00 | 454.00 | 12,369 |
| 2024-08-29 | 465.00 | 465.00 | 465.00 | 465.00 | 61 |
| 2024-08-28 | 458.00 | 460.00 | 458.00 | 465.00 | 6,002 |
| 2024-08-27 | 458.00 | 458.00 | 458.00 | 458.00 | 240 |
| 2024-08-26 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2024-08-23 | 458.00 | 458.00 | 458.00 | 458.00 | 6 |
| 2024-08-22 | 458.00 | 458.00 | 458.00 | 458.00 | 1,000 |
| 2024-08-21 | 458.00 | 458.00 | 458.00 | 458.00 | 4,000 |
| 2024-08-20 | 458.00 | 458.00 | 458.00 | 458.00 | 3,006 |
| 2024-08-19 | 458.00 | 458.00 | 458.00 | 458.00 | 22 |
| 2024-08-16 | 458.00 | 458.00 | 458.00 | 458.00 | 2,086 |
| 2024-08-15 | 458.00 | 458.00 | 458.00 | 458.00 | 3 |
| 2024-08-14 | 458.00 | 458.00 | 458.00 | 458.00 | 800 |
| 2024-08-13 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2024-08-12 | 458.00 | 458.00 | 458.00 | 458.00 | 331 |
| 2024-08-09 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2024-08-08 | 458.00 | 458.00 | 458.00 | 458.00 | 9 |
| 2024-08-07 | 458.00 | 458.00 | 458.00 | 458.00 | 277 |
| 2024-08-06 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2024-08-05 | 434.00 | 434.00 | 434.00 | 458.00 | 338 |
| 2024-08-02 | 444.00 | 444.00 | 442.00 | 450.00 | 952 |
| 2024-08-01 | 455.00 | 459.00 | 455.00 | 459.00 | 1 |
| 2024-07-31 | 459.00 | 459.00 | 455.00 | 455.00 | 0 |
| 2024-07-30 | 459.00 | 459.00 | 459.00 | 459.00 | 123 |
| 2024-07-29 | 455.00 | 459.00 | 455.00 | 459.00 | 0 |
| 2024-07-26 | 459.00 | 459.00 | 455.00 | 455.00 | 0 |
| 2024-07-25 | 442.00 | 459.00 | 442.00 | 459.00 | 1,000 |
| 2024-07-24 | 442.00 | 442.00 | 442.00 | 442.00 | 380 |
| 2024-07-23 | 478.00 | 478.00 | 474.50 | 474.50 | 48 |
| 2024-07-22 | 478.00 | 478.00 | 478.00 | 478.00 | 2,589 |
| 2024-07-19 | 478.00 | 478.00 | 478.00 | 478.00 | 2,274 |
| 2024-07-18 | 478.00 | 478.00 | 478.00 | 478.00 | 91 |
| 2024-07-17 | 476.50 | 478.00 | 476.50 | 478.00 | 0 |
| 2024-07-16 | 478.00 | 478.00 | 476.50 | 476.50 | 0 |
| 2024-07-15 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2024-07-12 | 472.00 | 472.00 | 470.00 | 478.00 | 2,732 |
| 2024-07-11 | 510.00 | 510.00 | 489.00 | 489.00 | 425 |
| 2024-07-10 | 510.00 | 510.00 | 510.00 | 510.00 | 57,080 |
| 2024-07-09 | 510.00 | 510.00 | 510.00 | 510.00 | 264 |
| 2024-07-08 | 484.00 | 484.00 | 484.00 | 484.00 | 197 |
| 2024-07-05 | 481.00 | 484.00 | 481.00 | 484.00 | 0 |
| 2024-07-04 | 484.00 | 484.00 | 481.00 | 481.00 | 100 |
| 2024-07-03 | 484.00 | 484.00 | 484.00 | 484.00 | 160 |
| 2024-07-02 | 484.00 | 484.00 | 484.00 | 484.00 | 103 |
| 2024-07-01 | 484.00 | 484.00 | 484.00 | 484.00 | 410 |
| 2024-06-28 | 510.00 | 510.00 | 484.00 | 484.00 | 1,113 |
| 2024-06-27 | 474.00 | 510.00 | 466.00 | 510.00 | 8,951 |
| 2024-06-26 | 476.00 | 476.00 | 474.00 | 463.00 | 5,208 |
| 2024-06-25 | 474.00 | 496.00 | 474.00 | 496.00 | 16,243 |
| 2024-06-24 | 474.00 | 474.00 | 442.00 | 442.00 | 188 |
| 2024-06-21 | 466.00 | 466.00 | 466.00 | 466.00 | 1,081 |
| 2024-06-20 | 458.00 | 458.00 | 458.00 | 466.00 | 4,714 |
| 2024-06-19 | 481.50 | 484.00 | 481.50 | 484.00 | 1,385 |
| 2024-06-18 | 481.50 | 481.50 | 481.50 | 481.50 | 186 |
| 2024-06-17 | 464.00 | 464.00 | 464.00 | 481.50 | 1,750 |
| 2024-06-14 | 482.00 | 482.00 | 464.00 | 489.50 | 6,398 |
| 2024-06-13 | 540.00 | 540.00 | 540.00 | 540.00 | 845 |
| 2024-06-12 | 472.00 | 472.00 | 470.00 | 497.50 | 10,671 |
| 2024-06-11 | 496.00 | 496.00 | 494.00 | 485.00 | 3,089 |
| 2024-06-10 | 488.00 | 500.00 | 488.00 | 499.50 | 4,162 |
| 2024-06-07 | 488.00 | 488.00 | 488.00 | 473.00 | 1,392 |
| 2024-06-06 | 476.00 | 476.00 | 474.00 | 474.00 | 0 |
| 2024-06-05 | 475.00 | 476.00 | 475.00 | 476.00 | 20 |
| 2024-06-04 | 478.00 | 478.00 | 475.00 | 475.00 | 2,589 |
| 2024-06-03 | 475.00 | 478.00 | 475.00 | 478.00 | 102 |
| 2024-05-31 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2024-05-30 | 475.00 | 475.00 | 475.00 | 475.00 | 816 |
| 2024-05-29 | 475.00 | 475.00 | 475.00 | 475.00 | 194 |
| 2024-05-28 | 474.00 | 475.00 | 474.00 | 475.00 | 99 |
| 2024-05-27 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2024-05-24 | 466.00 | 466.00 | 466.00 | 474.00 | 750 |
| 2024-05-23 | 466.00 | 488.00 | 466.00 | 488.00 | 2,550 |
| 2024-05-22 | 466.00 | 466.00 | 466.00 | 459.00 | 122 |
| 2024-05-21 | 466.00 | 466.00 | 466.00 | 462.00 | 600 |
| 2024-05-20 | 464.00 | 466.00 | 464.00 | 459.00 | 1,555 |
| 2024-05-17 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2024-05-16 | 466.00 | 466.00 | 466.00 | 462.00 | 359 |
| 2024-05-15 | 471.00 | 471.00 | 458.00 | 458.00 | 0 |
| 2024-05-14 | 472.00 | 472.00 | 471.00 | 471.00 | 714 |
| 2024-05-13 | 473.00 | 473.00 | 472.00 | 472.00 | 2,067 |
| 2024-05-10 | 470.00 | 473.00 | 470.00 | 473.00 | 0 |
| 2024-05-09 | 466.00 | 478.00 | 466.00 | 470.00 | 4,403 |
| 2024-05-08 | 456.00 | 458.00 | 456.00 | 451.00 | 8,456 |
| 2024-05-07 | 435.00 | 435.00 | 435.00 | 435.00 | 3,921 |
| 2024-05-06 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2024-05-03 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2024-05-02 | 458.00 | 458.00 | 435.00 | 435.00 | 0 |
| 2024-05-01 | 458.00 | 458.00 | 458.00 | 458.00 | 771 |
| 2024-04-30 | 443.00 | 443.00 | 443.00 | 443.00 | 0 |
| 2024-04-29 | 443.00 | 443.00 | 443.00 | 443.00 | 243 |
| 2024-04-26 | 443.00 | 443.00 | 443.00 | 443.00 | 385 |
| 2024-04-25 | 439.00 | 443.00 | 439.00 | 443.00 | 667 |
| 2024-04-24 | 443.00 | 443.00 | 439.00 | 439.00 | 215,337 |
| 2024-04-23 | 443.00 | 443.00 | 443.00 | 443.00 | 1,166 |
| 2024-04-22 | 443.00 | 443.00 | 443.00 | 443.00 | 1,330 |
| 2024-04-19 | 443.00 | 443.00 | 443.00 | 443.00 | 460 |
| 2024-04-18 | 430.00 | 443.00 | 430.00 | 443.00 | 0 |
| 2024-04-17 | 432.00 | 432.00 | 432.00 | 430.00 | 3,621 |
| 2024-04-16 | 438.00 | 443.00 | 438.00 | 443.00 | 663 |
| 2024-04-15 | 438.00 | 438.00 | 438.00 | 438.00 | 1,467 |
| 2024-04-12 | 443.00 | 443.00 | 439.00 | 439.00 | 0 |
| 2024-04-11 | 443.00 | 443.00 | 443.00 | 443.00 | 0 |
| 2024-04-10 | 443.00 | 443.00 | 443.00 | 443.00 | 1,909 |
| 2024-04-09 | 443.00 | 443.00 | 443.00 | 443.00 | 28 |
| 2024-04-08 | 458.00 | 458.00 | 458.00 | 443.00 | 3,232 |
| 2024-04-05 | 443.00 | 448.00 | 443.00 | 448.00 | 0 |
| 2024-04-04 | 420.00 | 443.00 | 420.00 | 443.00 | 0 |
| 2024-04-03 | 408.00 | 420.00 | 408.00 | 420.00 | 807 |
| 2024-04-02 | 406.00 | 406.00 | 406.00 | 406.00 | 1,826 |
| 2024-04-01 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2024-03-29 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2024-03-28 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2024-03-27 | 427.00 | 429.00 | 427.00 | 429.00 | 740 |
| 2024-03-26 | 408.00 | 427.00 | 408.00 | 427.00 | 0 |
| 2024-03-25 | 408.00 | 408.00 | 408.00 | 408.00 | 1,096 |
| 2024-03-22 | 422.00 | 428.00 | 422.00 | 428.00 | 2,723 |
| 2024-03-21 | 406.00 | 444.00 | 406.00 | 429.00 | 28,822 |
| 2024-03-20 | 408.00 | 416.00 | 408.00 | 416.00 | 0 |
| 2024-03-19 | 420.00 | 424.00 | 420.00 | 408.00 | 53,394 |
| 2024-03-18 | 420.00 | 420.00 | 420.00 | 404.00 | 600 |
| 2024-03-15 | 418.00 | 418.00 | 418.00 | 404.00 | 108,474 |
| 2024-03-14 | 397.00 | 401.00 | 397.00 | 401.00 | 41 |
| 2024-03-13 | 397.00 | 397.00 | 397.00 | 397.00 | 218 |
| 2024-03-12 | 397.00 | 397.00 | 397.00 | 397.00 | 2,300 |
| 2024-03-11 | 397.00 | 397.00 | 397.00 | 397.00 | 2,600 |
| 2024-03-08 | 397.00 | 397.00 | 397.00 | 397.00 | 10,000 |
| 2024-03-07 | 420.00 | 420.00 | 397.00 | 397.00 | 8,839 |
| 2024-03-06 | 420.00 | 420.00 | 420.00 | 420.00 | 25,028 |
| 2024-03-05 | 397.00 | 397.00 | 397.00 | 397.00 | 844 |
| 2024-03-04 | 401.00 | 401.00 | 397.00 | 397.00 | 9,104 |
| 2024-03-01 | 401.00 | 401.00 | 401.00 | 401.00 | 421 |
| 2024-02-29 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-02-28 | 397.00 | 401.00 | 397.00 | 401.00 | 0 |
| 2024-02-27 | 384.00 | 384.00 | 382.00 | 397.00 | 11,789 |
| 2024-02-26 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-02-23 | 401.00 | 401.00 | 401.00 | 401.00 | 1,600 |
| 2024-02-22 | 401.00 | 401.00 | 401.00 | 401.00 | 5,100 |
| 2024-02-21 | 401.00 | 401.00 | 401.00 | 401.00 | 416,016 |
| 2024-02-20 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-02-19 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-02-16 | 401.00 | 401.00 | 401.00 | 401.00 | 140,000 |
| 2024-02-15 | 401.00 | 401.00 | 401.00 | 401.00 | 26,858 |
| 2024-02-14 | 420.00 | 420.00 | 401.00 | 401.00 | 20,005 |
| 2024-02-13 | 396.00 | 420.00 | 396.00 | 420.00 | 1,342 |
| 2024-02-12 | 382.00 | 382.00 | 382.00 | 382.00 | 3,948 |
| 2024-02-09 | 401.00 | 401.00 | 401.00 | 401.00 | 30,662 |
| 2024-02-08 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-02-07 | 401.00 | 401.00 | 401.00 | 401.00 | 24 |
| 2024-02-06 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-02-05 | 382.00 | 382.00 | 382.00 | 401.00 | 109 |
| 2024-02-02 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-02-01 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-01-31 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-01-30 | 402.00 | 402.00 | 384.00 | 401.00 | 579 |
| 2024-01-29 | 402.00 | 402.00 | 402.00 | 401.00 | 100 |
| 2024-01-26 | 390.00 | 401.00 | 390.00 | 401.00 | 1,187 |
| 2024-01-25 | 401.00 | 401.00 | 390.00 | 390.00 | 796 |
| 2024-01-24 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-01-23 | 391.00 | 401.00 | 391.00 | 401.00 | 0 |
| 2024-01-22 | 401.00 | 401.00 | 391.00 | 391.00 | 0 |
| 2024-01-19 | 401.00 | 401.00 | 401.00 | 401.00 | 164 |
| 2024-01-18 | 401.00 | 401.00 | 401.00 | 401.00 | 134 |
| 2024-01-17 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-01-16 | 401.00 | 401.00 | 401.00 | 401.00 | 1 |
| 2024-01-15 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-01-12 | 401.00 | 401.00 | 401.00 | 401.00 | 9 |
| 2024-01-11 | 401.00 | 401.00 | 401.00 | 401.00 | 45 |
| 2024-01-10 | 401.00 | 401.00 | 401.00 | 401.00 | 75 |
| 2024-01-09 | 401.00 | 401.00 | 401.00 | 401.00 | 331 |
| 2024-01-08 | 412.00 | 412.00 | 401.00 | 401.00 | 11,590 |
| 2024-01-05 | 390.00 | 406.00 | 390.00 | 412.00 | 1,995 |
| 2024-01-04 | 388.00 | 390.00 | 388.00 | 390.00 | 500 |
| 2024-01-03 | 390.00 | 390.00 | 380.00 | 380.00 | 25 |
| 2024-01-02 | 390.00 | 390.00 | 390.00 | 390.00 | 255 |
| 2024-01-01 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2023-12-29 | 404.00 | 404.00 | 379.00 | 379.00 | 0 |
| 2023-12-28 | 404.00 | 404.00 | 404.00 | 404.00 | 3,614 |
| 2023-12-27 | 377.00 | 377.00 | 377.00 | 377.00 | 0 |
| 2023-12-26 | 377.00 | 377.00 | 377.00 | 377.00 | 0 |
| 2023-12-25 | 377.00 | 377.00 | 377.00 | 377.00 | 0 |
| 2023-12-22 | 377.00 | 377.00 | 377.00 | 377.00 | 0 |
| 2023-12-21 | 380.00 | 380.00 | 377.00 | 377.00 | 0 |
| 2023-12-20 | 388.00 | 388.00 | 388.00 | 380.00 | 45,341 |
| 2023-12-19 | 390.00 | 390.00 | 390.00 | 390.00 | 257 |
| 2023-12-18 | 383.00 | 383.00 | 377.00 | 377.00 | 522 |
| 2023-12-15 | 364.00 | 364.00 | 364.00 | 383.00 | 68,885 |
| 2023-12-14 | 371.00 | 377.00 | 371.00 | 377.00 | 574 |
| 2023-12-13 | 380.00 | 380.00 | 380.00 | 371.00 | 4,158 |
| 2023-12-12 | 385.00 | 399.00 | 385.00 | 399.00 | 2,116 |
| 2023-12-11 | 399.00 | 399.00 | 385.00 | 385.00 | 0 |
| 2023-12-08 | 399.00 | 399.00 | 399.00 | 399.00 | 31,744 |
| 2023-12-07 | 399.00 | 399.00 | 399.00 | 399.00 | 360 |
| 2023-12-06 | 399.00 | 399.00 | 399.00 | 399.00 | 6,741 |
| 2023-12-05 | 398.00 | 399.00 | 398.00 | 399.00 | 26,281 |
| 2023-12-04 | 380.00 | 380.00 | 380.00 | 398.00 | 2,621 |
| 2023-12-01 | 380.00 | 380.00 | 380.00 | 399.00 | 183 |
| 2023-11-30 | 380.00 | 380.00 | 380.00 | 385.00 | 9,658 |
| 2023-11-29 | 399.00 | 399.00 | 399.00 | 399.00 | 120 |
| 2023-11-28 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2023-11-27 | 399.00 | 399.00 | 399.00 | 399.00 | 473 |
| 2023-11-24 | 382.00 | 382.00 | 382.00 | 399.00 | 521 |
| 2023-11-23 | 399.00 | 399.00 | 399.00 | 399.00 | 40 |
| 2023-11-22 | 399.00 | 399.00 | 399.00 | 399.00 | 2,045 |
| 2023-11-21 | 399.00 | 399.00 | 399.00 | 399.00 | 2,858 |
| 2023-11-20 | 399.00 | 399.00 | 399.00 | 399.00 | 339 |
| 2023-11-17 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2023-11-16 | 402.00 | 402.00 | 399.00 | 399.00 | 42 |
| 2023-11-15 | 392.00 | 398.00 | 392.00 | 402.00 | 3,275 |
| 2023-11-14 | 375.00 | 375.00 | 375.00 | 375.00 | 262 |
| 2023-11-13 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2023-11-10 | 374.00 | 375.00 | 374.00 | 375.00 | 1 |
| 2023-11-09 | 368.00 | 368.00 | 368.00 | 374.00 | 1,626 |
| 2023-11-08 | 364.00 | 368.00 | 364.00 | 368.00 | 1,653 |
| 2023-11-07 | 382.00 | 382.00 | 372.00 | 372.00 | 14 |
| 2023-11-06 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2023-11-03 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2023-11-02 | 382.00 | 382.00 | 382.00 | 382.00 | 538 |
| 2023-11-01 | 382.00 | 382.00 | 382.00 | 382.00 | 994 |
| 2023-10-31 | 366.00 | 382.00 | 366.00 | 382.00 | 456 |
| 2023-10-30 | 382.00 | 382.00 | 382.00 | 382.00 | 500 |
| 2023-10-27 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2023-10-26 | 364.00 | 364.00 | 364.00 | 382.00 | 1,422 |
| 2023-10-25 | 382.00 | 382.00 | 382.00 | 382.00 | 32,304 |
| 2023-10-24 | 382.00 | 382.00 | 382.00 | 382.00 | 1,035 |
| 2023-10-23 | 382.00 | 382.00 | 382.00 | 382.00 | 219 |
| 2023-10-20 | 364.00 | 364.00 | 364.00 | 382.00 | 750 |
| 2023-10-19 | 383.00 | 383.00 | 383.00 | 383.00 | 2 |
| 2023-10-18 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2023-10-17 | 382.00 | 383.00 | 382.00 | 383.00 | 0 |
| 2023-10-16 | 374.00 | 374.00 | 374.00 | 382.00 | 8,652 |
| 2023-10-13 | 376.00 | 376.00 | 374.00 | 392.00 | 1,853 |
| 2023-10-12 | 393.00 | 393.00 | 392.00 | 392.00 | 539 |
| 2023-10-11 | 394.00 | 394.00 | 393.00 | 393.00 | 79 |
| 2023-10-10 | 394.00 | 394.00 | 394.00 | 394.00 | 1 |
| 2023-10-09 | 394.00 | 394.00 | 394.00 | 394.00 | 7 |
| 2023-10-06 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2023-10-05 | 394.00 | 394.00 | 394.00 | 394.00 | 6,768 |
| 2023-10-04 | 394.00 | 394.00 | 394.00 | 394.00 | 1,520 |
| 2023-10-03 | 394.00 | 394.00 | 394.00 | 394.00 | 30,582 |
| 2023-10-02 | 394.00 | 394.00 | 394.00 | 394.00 | 4,259 |
| 2023-09-29 | 394.00 | 394.00 | 394.00 | 394.00 | 187 |
| 2023-09-28 | 386.00 | 386.00 | 386.00 | 394.00 | 7,493 |
| 2023-09-27 | 394.00 | 394.00 | 394.00 | 394.00 | 454 |
| 2023-09-26 | 394.00 | 394.00 | 394.00 | 394.00 | 100,058 |
| 2023-09-25 | 394.00 | 394.00 | 394.00 | 394.00 | 16,258 |
| 2023-09-22 | 394.00 | 394.00 | 394.00 | 394.00 | 25,004 |
| 2023-09-21 | 394.00 | 394.00 | 394.00 | 394.00 | 18,057 |
| 2023-09-20 | 394.00 | 394.00 | 394.00 | 394.00 | 755 |
| 2023-09-19 | 394.00 | 394.00 | 394.00 | 394.00 | 541 |
| 2023-09-18 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2023-09-15 | 394.00 | 394.00 | 394.00 | 394.00 | 43,156 |
| 2023-09-14 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2023-09-13 | 393.00 | 394.00 | 393.00 | 394.00 | 870 |
| 2023-09-12 | 393.00 | 393.00 | 393.00 | 393.00 | 1,125 |
| 2023-09-11 | 393.00 | 393.00 | 393.00 | 393.00 | 12,642 |
| 2023-09-08 | 393.00 | 393.00 | 393.00 | 393.00 | 150 |
| 2023-09-07 | 393.00 | 393.00 | 393.00 | 393.00 | 137 |
| 2023-09-06 | 393.00 | 393.00 | 393.00 | 393.00 | 100 |
| 2023-09-05 | 393.00 | 393.00 | 393.00 | 393.00 | 20 |
| 2023-09-04 | 393.00 | 393.00 | 393.00 | 393.00 | 1,642 |
| 2023-09-01 | 393.00 | 393.00 | 393.00 | 393.00 | 85,520 |
| 2023-08-31 | 395.00 | 395.00 | 393.00 | 393.00 | 3,236 |
| 2023-08-30 | 394.00 | 395.00 | 394.00 | 395.00 | 140 |
| 2023-08-29 | 394.00 | 394.00 | 394.00 | 394.00 | 6,561 |
| 2023-08-28 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2023-08-25 | 394.00 | 404.00 | 394.00 | 394.00 | 6,451 |
| 2023-08-24 | 376.00 | 377.00 | 376.00 | 377.00 | 896 |
| 2023-08-23 | 376.00 | 376.00 | 376.00 | 376.00 | 7 |
| 2023-08-22 | 384.00 | 384.00 | 384.00 | 376.00 | 5,048 |
| 2023-08-21 | 384.00 | 384.00 | 384.00 | 402.00 | 11,087 |
| 2023-08-18 | 384.00 | 384.00 | 384.00 | 402.00 | 2,634 |
| 2023-08-17 | 392.00 | 392.00 | 392.00 | 388.00 | 36 |
| 2023-08-16 | 388.00 | 402.00 | 388.00 | 402.00 | 729 |
| 2023-08-15 | 401.00 | 401.00 | 388.00 | 388.00 | 44,012 |
| 2023-08-14 | 386.00 | 386.00 | 386.00 | 401.00 | 17,295 |
| 2023-08-11 | 390.00 | 392.00 | 390.00 | 410.00 | 566 |
| 2023-08-10 | 402.00 | 402.00 | 400.00 | 396.00 | 1,189 |
| 2023-08-09 | 410.00 | 410.00 | 409.00 | 409.00 | 1,010 |
| 2023-08-08 | 410.00 | 410.00 | 410.00 | 410.00 | 346 |
| 2023-08-07 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2023-08-04 | 410.00 | 410.00 | 410.00 | 410.00 | 9,553 |
| 2023-08-03 | 410.00 | 410.00 | 410.00 | 410.00 | 23 |
| 2023-08-02 | 409.00 | 410.00 | 409.00 | 410.00 | 2,872 |
| 2023-08-01 | 406.00 | 406.00 | 406.00 | 409.00 | 5,061 |
| 2023-07-31 | 426.00 | 426.00 | 426.00 | 426.00 | 726 |
| 2023-07-28 | 424.00 | 426.00 | 424.00 | 426.00 | 22,674 |
| 2023-07-27 | 426.00 | 426.00 | 424.00 | 424.00 | 45,095 |
| 2023-07-26 | 426.00 | 426.00 | 426.00 | 426.00 | 29,382 |
| 2023-07-25 | 426.00 | 426.00 | 426.00 | 426.00 | 37,055 |
| 2023-07-24 | 426.00 | 426.00 | 426.00 | 426.00 | 6,374 |
| 2023-07-21 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2023-07-20 | 426.00 | 426.00 | 426.00 | 426.00 | 15,030 |
| 2023-07-19 | 420.00 | 422.00 | 420.00 | 426.00 | 11,643 |
| 2023-07-18 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2023-07-17 | 404.00 | 404.00 | 404.00 | 404.00 | 1,901 |
| 2023-07-14 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2023-07-13 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2023-07-12 | 403.00 | 404.00 | 403.00 | 404.00 | 895 |
| 2023-07-11 | 403.00 | 403.00 | 403.00 | 403.00 | 1 |
| 2023-07-10 | 403.00 | 403.00 | 403.00 | 403.00 | 645 |
| 2023-07-07 | 395.00 | 403.00 | 395.00 | 403.00 | 0 |
| 2023-07-06 | 403.00 | 403.00 | 395.00 | 395.00 | 361,810 |
| 2023-07-05 | 403.00 | 403.00 | 403.00 | 403.00 | 1,820 |
| 2023-07-04 | 403.00 | 403.00 | 403.00 | 403.00 | 270 |
| 2023-07-03 | 403.00 | 403.00 | 403.00 | 403.00 | 4,642 |
| 2023-06-30 | 403.00 | 403.00 | 403.00 | 403.00 | 8,116 |
| 2023-06-29 | 403.00 | 403.00 | 403.00 | 403.00 | 2,440 |
| 2023-06-28 | 403.00 | 403.00 | 403.00 | 403.00 | 25,289 |
| 2023-06-27 | 403.00 | 403.00 | 403.00 | 403.00 | 2,412 |
| 2023-06-26 | 393.00 | 403.00 | 393.00 | 403.00 | 0 |
| 2023-06-23 | 402.00 | 402.00 | 393.00 | 393.00 | 13,716 |
| 2023-06-22 | 402.00 | 402.00 | 402.00 | 402.00 | 26,198 |
| 2023-06-21 | 403.00 | 403.00 | 402.00 | 402.00 | 6,588 |
| 2023-06-20 | 403.00 | 403.00 | 403.00 | 403.00 | 1,290 |
| 2023-06-19 | 420.00 | 420.00 | 420.00 | 403.00 | 439 |
| 2023-06-16 | 402.00 | 402.00 | 402.00 | 402.00 | 21,170 |
| 2023-06-15 | 386.00 | 386.00 | 384.00 | 402.00 | 2,472 |
| 2023-06-14 | 386.00 | 386.00 | 386.00 | 404.00 | 37,016 |
| 2023-06-13 | 404.00 | 404.00 | 404.00 | 404.00 | 19,671 |
| 2023-06-12 | 404.00 | 404.00 | 404.00 | 404.00 | 221 |
| 2023-06-09 | 404.00 | 404.00 | 404.00 | 404.00 | 8,806 |
| 2023-06-08 | 404.00 | 404.00 | 404.00 | 404.00 | 33,141 |
| 2023-06-07 | 404.00 | 404.00 | 404.00 | 404.00 | 566 |
| 2023-06-06 | 404.00 | 404.00 | 404.00 | 404.00 | 12,371 |
| 2023-06-05 | 404.00 | 404.00 | 404.00 | 404.00 | 1,907 |
| 2023-06-02 | 404.00 | 404.00 | 404.00 | 404.00 | 1,168 |
| 2023-06-01 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2023-05-31 | 404.00 | 404.00 | 404.00 | 404.00 | 1,247 |
| 2023-05-30 | 404.00 | 404.00 | 404.00 | 404.00 | 2,607 |
| 2023-05-29 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2023-05-26 | 404.00 | 404.00 | 404.00 | 404.00 | 9,998 |
| 2023-05-25 | 404.00 | 404.00 | 404.00 | 404.00 | 7,333 |
| 2023-05-24 | 404.00 | 404.00 | 404.00 | 404.00 | 1,494 |
| 2023-05-23 | 404.00 | 404.00 | 404.00 | 404.00 | 1,600 |
| 2023-05-22 | 404.00 | 404.00 | 404.00 | 404.00 | 16,167 |
| 2023-05-19 | 404.00 | 404.00 | 404.00 | 404.00 | 55,716 |
| 2023-05-18 | 404.00 | 404.00 | 404.00 | 404.00 | 9,283 |
| 2023-05-17 | 422.00 | 422.00 | 404.00 | 404.00 | 1,689 |
| 2023-05-16 | 422.00 | 422.00 | 422.00 | 422.00 | 3,170 |
| 2023-05-15 | 404.00 | 404.00 | 404.00 | 404.00 | 20,234 |
| 2023-05-12 | 404.00 | 404.00 | 404.00 | 404.00 | 2,360 |
| 2023-05-11 | 404.00 | 404.00 | 404.00 | 404.00 | 3,432 |
| 2023-05-10 | 404.00 | 404.00 | 404.00 | 404.00 | 23,317 |
| 2023-05-09 | 403.00 | 404.00 | 403.00 | 404.00 | 1,775 |
| 2023-05-08 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-05-05 | 403.00 | 403.00 | 403.00 | 403.00 | 244 |
| 2023-05-04 | 420.00 | 420.00 | 420.00 | 403.00 | 2,942 |
| 2023-05-03 | 403.00 | 403.00 | 403.00 | 403.00 | 1,000 |
| 2023-05-02 | 420.00 | 420.00 | 420.00 | 403.00 | 3,730 |
| 2023-05-01 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-04-28 | 389.00 | 403.00 | 389.00 | 403.00 | 172,675 |
| 2023-04-27 | 389.00 | 389.00 | 389.00 | 389.00 | 5,130 |
| 2023-04-26 | 389.00 | 389.00 | 389.00 | 389.00 | 486 |
| 2023-04-25 | 389.00 | 389.00 | 389.00 | 389.00 | 4,701 |
| 2023-04-24 | 389.00 | 389.00 | 389.00 | 389.00 | 2 |
| 2023-04-21 | 389.00 | 389.00 | 389.00 | 389.00 | 4,042 |
| 2023-04-20 | 390.00 | 390.00 | 389.00 | 389.00 | 3,543 |
| 2023-04-19 | 398.00 | 398.00 | 398.00 | 390.00 | 7,491 |
| 2023-04-18 | 390.00 | 390.00 | 390.00 | 390.00 | 500 |
| 2023-04-17 | 390.00 | 390.00 | 390.00 | 390.00 | 43,663 |
| 2023-04-14 | 386.00 | 390.00 | 386.00 | 390.00 | 6,949 |
| 2023-04-13 | 371.00 | 371.00 | 371.00 | 371.00 | 2,617 |
| 2023-04-12 | 378.00 | 378.00 | 378.00 | 371.00 | 4,435 |
| 2023-04-11 | 370.00 | 371.00 | 370.00 | 371.00 | 1,037 |
| 2023-04-10 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2023-04-07 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2023-04-06 | 370.00 | 370.00 | 370.00 | 370.00 | 11,179 |
| 2023-04-05 | 380.00 | 380.00 | 380.00 | 370.00 | 6,749 |
| 2023-04-04 | 382.00 | 382.00 | 380.00 | 398.00 | 4,561 |
| 2023-04-03 | 399.00 | 399.00 | 399.00 | 399.00 | 14,066 |
| 2023-03-31 | 399.00 | 399.00 | 399.00 | 399.00 | 8,795 |
| 2023-03-30 | 399.00 | 399.00 | 399.00 | 399.00 | 65,905 |
| 2023-03-29 | 399.00 | 399.00 | 399.00 | 399.00 | 12,428 |
| 2023-03-28 | 399.75 | 399.75 | 399.00 | 399.00 | 28,656 |
| 2023-03-27 | 399.50 | 399.75 | 399.50 | 399.75 | 757 |
| 2023-03-24 | 393.00 | 393.50 | 393.00 | 399.50 | 3,174 |
| 2023-03-23 | 431.00 | 431.00 | 431.00 | 431.00 | 8,476 |
| 2023-03-22 | 414.75 | 414.75 | 414.75 | 414.75 | 7,678 |
| 2023-03-21 | 402.50 | 402.50 | 402.50 | 414.75 | 5,050 |
| 2023-03-20 | 402.00 | 402.00 | 396.00 | 408.00 | 3,719 |
| 2023-03-17 | 396.00 | 397.00 | 396.00 | 415.00 | 28,958 |
| 2023-03-16 | 402.25 | 414.00 | 402.25 | 414.00 | 6,876 |
| 2023-03-15 | 407.00 | 407.00 | 404.00 | 402.25 | 4,275 |
| 2023-03-14 | 404.50 | 410.00 | 404.50 | 404.00 | 39,026 |
| 2023-03-13 | 415.00 | 415.00 | 415.00 | 415.00 | 2,706 |
| 2023-03-10 | 415.00 | 415.00 | 415.00 | 415.00 | 5,695 |
| 2023-03-09 | 414.00 | 418.00 | 414.00 | 415.00 | 2,151 |
| 2023-03-08 | 384.00 | 384.00 | 384.00 | 384.00 | 907 |
| 2023-03-07 | 384.00 | 384.00 | 384.00 | 384.00 | 6,636 |
| 2023-03-06 | 383.00 | 383.00 | 383.00 | 384.00 | 14,243 |
| 2023-03-03 | 384.00 | 384.00 | 384.00 | 384.00 | 30,083 |
| 2023-03-02 | 384.00 | 384.00 | 384.00 | 384.00 | 4,606 |
| 2023-03-01 | 384.00 | 384.00 | 384.00 | 384.00 | 3,161 |
| 2023-02-28 | 384.00 | 384.00 | 384.00 | 384.00 | 2,200 |
| 2023-02-27 | 384.00 | 384.00 | 384.00 | 384.00 | 10,162 |
| 2023-02-24 | 384.00 | 384.00 | 384.00 | 384.00 | 3,190 |
| 2023-02-23 | 384.00 | 384.00 | 384.00 | 384.00 | 23,015 |
| 2023-02-22 | 384.00 | 384.00 | 384.00 | 384.00 | 22,211 |
| 2023-02-21 | 391.00 | 391.00 | 384.00 | 384.00 | 75,724 |
| 2023-02-20 | 401.00 | 401.00 | 391.00 | 391.00 | 4,967 |
| 2023-02-17 | 404.00 | 404.00 | 401.00 | 401.00 | 6,176 |
| 2023-02-16 | 401.00 | 404.00 | 401.00 | 404.00 | 1,013 |
| 2023-02-15 | 401.00 | 401.00 | 401.00 | 401.00 | 10,824 |
| 2023-02-14 | 401.00 | 401.00 | 401.00 | 401.00 | 532 |
| 2023-02-13 | 399.50 | 399.50 | 399.50 | 401.00 | 11,659 |
| 2023-02-10 | 407.75 | 407.75 | 401.00 | 401.00 | 2,254 |
| 2023-02-09 | 396.50 | 396.50 | 396.50 | 407.75 | 1,849 |
| 2023-02-08 | 402.50 | 402.50 | 394.00 | 394.00 | 11,927 |
| 2023-02-07 | 398.00 | 405.00 | 397.00 | 407.00 | 24,846 |
| 2023-02-06 | 398.00 | 398.00 | 398.00 | 439.25 | 3,737 |
| 2023-02-03 | 379.00 | 379.00 | 379.00 | 379.00 | 97,364 |
| 2023-02-02 | 379.00 | 379.00 | 379.00 | 379.00 | 64,174 |
| 2023-02-01 | 379.00 | 379.00 | 379.00 | 379.00 | 340 |
| 2023-01-31 | 379.00 | 379.00 | 379.00 | 379.00 | 12,433 |
| 2023-01-30 | 379.00 | 379.00 | 379.00 | 379.00 | 4,642 |
| 2023-01-27 | 386.25 | 386.25 | 379.00 | 379.00 | 43,105 |
| 2023-01-26 | 386.25 | 386.25 | 386.25 | 386.25 | 251 |
| 2023-01-25 | 380.75 | 386.25 | 380.75 | 386.25 | 1,364 |
| 2023-01-24 | 389.50 | 389.50 | 380.75 | 380.75 | 3,603 |
| 2023-01-23 | 398.00 | 398.00 | 398.00 | 389.50 | 9,882 |
| 2023-01-20 | 379.00 | 380.75 | 379.00 | 380.75 | 5,626 |
| 2023-01-19 | 385.00 | 389.00 | 385.00 | 379.00 | 13,794 |
| 2023-01-18 | 351.50 | 385.00 | 351.50 | 368.00 | 3,327 |
| 2023-01-17 | 385.00 | 385.00 | 385.00 | 368.00 | 12,123 |
| 2023-01-16 | 385.00 | 385.00 | 384.50 | 368.00 | 5,608 |
| 2023-01-13 | 384.50 | 385.00 | 384.00 | 368.00 | 13,364 |
| 2023-01-12 | 370.00 | 370.00 | 368.00 | 368.00 | 3,496 |
| 2023-01-11 | 389.00 | 389.00 | 370.00 | 370.00 | 14,159 |
| 2023-01-10 | 389.00 | 389.00 | 389.00 | 389.00 | 8,242 |
| 2023-01-09 | 389.00 | 389.00 | 389.00 | 389.00 | 13,636 |
| 2023-01-06 | 389.00 | 389.00 | 389.00 | 389.00 | 843 |
| 2023-01-05 | 389.00 | 389.00 | 389.00 | 389.00 | 1,109 |
| 2023-01-04 | 389.00 | 389.00 | 389.00 | 389.00 | 1,201 |
| 2023-01-03 | 389.00 | 389.00 | 389.00 | 389.00 | 2,295 |
| 2023-01-02 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2022-12-30 | 389.00 | 389.00 | 389.00 | 389.00 | 312 |
| 2022-12-29 | 389.00 | 389.00 | 389.00 | 389.00 | 9,893 |
| 2022-12-28 | 389.00 | 389.00 | 370.50 | 389.00 | 72,354 |
| 2022-12-27 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2022-12-26 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2022-12-23 | 382.50 | 383.50 | 382.50 | 389.00 | 3,465 |
| 2022-12-22 | 372.50 | 372.50 | 366.00 | 370.00 | 12,218 |
| 2022-12-21 | 364.50 | 366.00 | 363.50 | 385.50 | 16,042 |
| 2022-12-20 | 346.25 | 346.25 | 346.25 | 346.25 | 1,014 |
| 2022-12-19 | 356.00 | 356.00 | 356.00 | 346.25 | 3,141 |
| 2022-12-16 | 347.00 | 347.00 | 346.25 | 346.25 | 27,070 |
| 2022-12-15 | 360.00 | 360.00 | 347.00 | 347.00 | 2,867 |
| 2022-12-14 | 360.00 | 360.00 | 360.00 | 360.00 | 2,421 |
| 2022-12-13 | 359.00 | 359.00 | 359.00 | 360.00 | 6,351 |
| 2022-12-12 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2022-12-09 | 378.00 | 378.00 | 378.00 | 378.00 | 3,352 |
| 2022-12-08 | 378.00 | 378.00 | 378.00 | 378.00 | 8,720 |
| 2022-12-07 | 378.00 | 378.00 | 378.00 | 378.00 | 527 |
| 2022-12-06 | 378.00 | 378.00 | 378.00 | 378.00 | 47 |
| 2022-12-05 | 378.00 | 378.00 | 378.00 | 378.00 | 6,180 |
| 2022-12-02 | 378.00 | 378.00 | 378.00 | 378.00 | 75 |
| 2022-12-01 | 378.00 | 378.00 | 378.00 | 378.00 | 4,538 |
| 2022-11-30 | 370.50 | 370.50 | 370.00 | 378.00 | 4,578 |
| 2022-11-29 | 389.00 | 389.00 | 389.00 | 389.00 | 1,630 |
| 2022-11-28 | 389.00 | 389.00 | 389.00 | 389.00 | 3,358 |
| 2022-11-25 | 389.00 | 389.00 | 389.00 | 389.00 | 7,233 |
| 2022-11-24 | 389.00 | 389.00 | 389.00 | 389.00 | 2,634 |
| 2022-11-23 | 378.00 | 378.50 | 375.00 | 389.00 | 25,232 |
| 2022-11-22 | 359.00 | 359.00 | 359.00 | 359.00 | 3,803 |
| 2022-11-21 | 359.00 | 359.00 | 359.00 | 359.00 | 2,350 |
| 2022-11-18 | 359.00 | 359.00 | 359.00 | 359.00 | 100 |
| 2022-11-17 | 359.00 | 359.00 | 359.00 | 359.00 | 8,615 |
| 2022-11-16 | 378.00 | 378.00 | 378.00 | 359.00 | 5,394 |
| 2022-11-15 | 353.00 | 363.50 | 353.00 | 359.00 | 10,304 |
| 2022-11-14 | 359.00 | 359.00 | 359.00 | 359.00 | 989 |
| 2022-11-11 | 359.00 | 359.00 | 359.00 | 359.00 | 3,339 |
| 2022-11-10 | 359.00 | 359.00 | 359.00 | 359.00 | 7,558 |
| 2022-11-09 | 359.00 | 359.00 | 359.00 | 359.00 | 7,956 |
| 2022-11-08 | 359.00 | 359.00 | 359.00 | 359.00 | 3,844 |
| 2022-11-07 | 355.50 | 355.50 | 355.50 | 349.50 | 2,501 |
| 2022-11-04 | 358.50 | 358.50 | 358.50 | 349.50 | 4,520 |
| 2022-11-03 | 354.50 | 354.50 | 349.50 | 349.50 | 861 |
| 2022-11-02 | 354.50 | 354.50 | 354.50 | 354.50 | 1,977 |
| 2022-11-01 | 349.75 | 349.75 | 349.50 | 349.50 | 378 |
| 2022-10-31 | 359.00 | 359.00 | 359.00 | 349.75 | 5,346 |
| 2022-10-28 | 349.50 | 349.50 | 349.50 | 349.50 | 270 |
| 2022-10-27 | 359.00 | 359.00 | 349.50 | 349.50 | 2,636 |
| 2022-10-26 | 352.25 | 359.00 | 352.25 | 359.00 | 3,895 |
| 2022-10-25 | 352.00 | 352.25 | 352.00 | 352.25 | 37 |
| 2022-10-24 | 352.00 | 352.00 | 352.00 | 352.00 | 8,369 |
| 2022-10-21 | 352.25 | 352.25 | 352.00 | 352.00 | 1,205 |
| 2022-10-20 | 352.00 | 352.25 | 352.00 | 352.25 | 809 |
| 2022-10-19 | 352.00 | 352.00 | 352.00 | 352.00 | 2,097 |
| 2022-10-18 | 341.00 | 341.00 | 341.00 | 352.00 | 7,139 |
| 2022-10-17 | 341.00 | 341.00 | 322.00 | 322.00 | 4,142 |
| 2022-10-14 | 340.50 | 341.00 | 330.50 | 341.00 | 8,228 |
| 2022-10-13 | 322.00 | 322.00 | 322.00 | 322.00 | 3,726 |
| 2022-10-12 | 333.50 | 333.50 | 333.50 | 322.00 | 666 |
| 2022-10-11 | 353.75 | 353.75 | 350.00 | 350.00 | 13 |
| 2022-10-10 | 353.75 | 353.75 | 353.75 | 353.75 | 809 |
| 2022-10-07 | 353.75 | 353.75 | 353.75 | 353.75 | 3,076 |
| 2022-10-06 | 353.75 | 353.75 | 353.75 | 353.75 | 3,245 |
| 2022-10-05 | 354.00 | 354.00 | 353.75 | 353.75 | 5,304 |
| 2022-10-04 | 350.00 | 351.00 | 345.00 | 354.00 | 23,685 |
| 2022-10-03 | 353.75 | 353.75 | 353.75 | 353.75 | 3,587 |
| 2022-09-30 | 353.75 | 353.75 | 353.75 | 353.75 | 1,776 |
| 2022-09-29 | 335.00 | 335.00 | 335.00 | 353.75 | 14,872 |
| 2022-09-28 | 366.00 | 366.00 | 366.00 | 354.00 | 15,506 |
| 2022-09-27 | 384.75 | 384.75 | 384.75 | 384.75 | 2,657 |
| 2022-09-26 | 384.75 | 384.75 | 384.75 | 384.75 | 5,703 |
| 2022-09-23 | 384.75 | 384.75 | 384.75 | 384.75 | 5,989 |
| 2022-09-22 | 366.50 | 366.50 | 366.50 | 384.75 | 13,459 |
| 2022-09-21 | 385.25 | 385.25 | 385.25 | 385.25 | 101,279 |
| 2022-09-20 | 366.00 | 385.25 | 366.00 | 385.25 | 72,744 |
| 2022-09-19 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2022-09-16 | 366.00 | 366.00 | 366.00 | 366.00 | 1,628 |
| 2022-09-15 | 385.25 | 385.25 | 385.25 | 385.25 | 7,251 |
| 2022-09-14 | 385.25 | 385.25 | 385.25 | 385.25 | 12,000 |
| 2022-09-13 | 385.25 | 385.25 | 385.25 | 385.25 | 0 |
| 2022-09-12 | 385.25 | 385.25 | 385.25 | 385.25 | 5,820 |
| 2022-09-09 | 365.00 | 365.00 | 365.00 | 385.25 | 16,014 |
| 2022-09-08 | 364.50 | 364.50 | 364.50 | 348.25 | 1,169 |
| 2022-09-07 | 354.50 | 355.00 | 354.50 | 348.00 | 21,698 |
| 2022-09-06 | 346.25 | 346.25 | 346.25 | 346.25 | 49,666 |
| 2022-09-05 | 364.50 | 364.50 | 364.50 | 346.25 | 1,490 |
| 2022-09-02 | 349.00 | 349.00 | 349.00 | 346.50 | 7,192 |
| 2022-09-01 | 360.00 | 360.00 | 360.00 | 357.75 | 23,774 |
| 2022-08-31 | 346.50 | 346.50 | 346.50 | 346.50 | 152,159 |
| 2022-08-30 | 346.50 | 346.50 | 346.50 | 346.50 | 1,649 |
| 2022-08-29 | 346.50 | 346.50 | 346.50 | 346.50 | 0 |
| 2022-08-26 | 365.00 | 365.00 | 346.50 | 346.50 | 5,293 |
| 2022-08-25 | 345.00 | 365.00 | 345.00 | 365.00 | 7,784 |
| 2022-08-24 | 326.25 | 326.25 | 326.25 | 326.25 | 3,400 |
| 2022-08-23 | 326.25 | 326.25 | 326.25 | 326.25 | 982 |
| 2022-08-22 | 326.25 | 326.25 | 326.25 | 326.25 | 6,088 |
| 2022-08-19 | 326.25 | 326.25 | 326.25 | 326.25 | 124,243 |
| 2022-08-18 | 326.25 | 326.25 | 326.25 | 326.25 | 5,437 |
| 2022-08-17 | 344.50 | 344.50 | 344.50 | 326.25 | 11,530 |
| 2022-08-16 | 332.75 | 332.75 | 332.75 | 332.75 | 43,254 |
| 2022-08-15 | 344.50 | 344.50 | 344.50 | 332.75 | 5,583 |
| 2022-08-12 | 344.50 | 344.50 | 344.50 | 326.00 | 4,872 |
| 2022-08-11 | 326.00 | 326.00 | 326.00 | 326.00 | 1,015 |
| 2022-08-10 | 326.00 | 326.00 | 326.00 | 326.00 | 3,972 |
| 2022-08-09 | 326.00 | 326.00 | 326.00 | 326.00 | 4,470 |
| 2022-08-08 | 326.00 | 326.00 | 326.00 | 326.00 | 1,878 |
| 2022-08-05 | 307.50 | 307.50 | 307.50 | 326.00 | 10,944 |
| 2022-08-04 | 336.00 | 336.50 | 307.50 | 326.00 | 22,415 |
| 2022-08-03 | 326.00 | 326.00 | 322.75 | 322.75 | 23,349 |
| 2022-08-02 | 326.00 | 326.00 | 326.00 | 326.00 | 54,813 |
| 2022-08-01 | 326.00 | 326.00 | 326.00 | 326.00 | 7,804 |
| 2022-07-29 | 326.00 | 326.00 | 326.00 | 326.00 | 2,549 |
| 2022-07-28 | 326.00 | 326.00 | 326.00 | 326.00 | 5,740 |
| 2022-07-27 | 326.25 | 326.25 | 326.00 | 326.00 | 1,754 |
| 2022-07-26 | 326.25 | 326.25 | 326.25 | 326.25 | 3,236 |
| 2022-07-25 | 326.00 | 326.00 | 326.00 | 326.25 | 24,148 |
| 2022-07-22 | 344.50 | 344.50 | 344.50 | 326.25 | 14,677 |
| 2022-07-21 | 325.75 | 325.75 | 325.75 | 325.75 | 5,903 |
| 2022-07-20 | 325.75 | 325.75 | 325.75 | 325.75 | 5,470 |
| 2022-07-19 | 344.50 | 344.50 | 344.50 | 325.75 | 9,590 |
| 2022-07-18 | 314.75 | 314.75 | 314.75 | 314.75 | 2,889 |
| 2022-07-15 | 314.75 | 314.75 | 314.75 | 314.75 | 0 |
| 2022-07-14 | 314.75 | 314.75 | 314.75 | 314.75 | 1,503 |
| 2022-07-13 | 307.00 | 307.00 | 296.00 | 314.75 | 4,629 |
| 2022-07-12 | 314.75 | 314.75 | 314.75 | 314.75 | 4,934 |
| 2022-07-11 | 314.75 | 314.75 | 314.75 | 314.75 | 3,297 |
| 2022-07-08 | 334.00 | 334.00 | 314.75 | 314.75 | 5,309 |
| 2022-07-07 | 334.00 | 334.00 | 334.00 | 334.00 | 2,398 |
| 2022-07-06 | 315.00 | 315.00 | 314.75 | 314.75 | 5,476 |
| 2022-07-05 | 315.00 | 315.00 | 315.00 | 315.00 | 43,540 |
| 2022-07-04 | 314.75 | 315.00 | 314.75 | 315.00 | 2,716 |
| 2022-07-01 | 314.75 | 314.75 | 314.75 | 314.75 | 1,877 |
| 2022-06-30 | 315.00 | 315.00 | 314.75 | 314.75 | 152,452 |
| 2022-06-29 | 315.00 | 315.00 | 315.00 | 315.00 | 7,746 |
| 2022-06-28 | 315.00 | 315.00 | 315.00 | 315.00 | 14,969 |
| 2022-06-27 | 314.75 | 315.00 | 314.75 | 315.00 | 18,039 |
| 2022-06-24 | 324.00 | 324.00 | 314.75 | 314.75 | 152 |
| 2022-06-23 | 314.75 | 324.00 | 314.75 | 324.00 | 7,017 |
| 2022-06-22 | 310.75 | 314.75 | 310.75 | 314.75 | 56,813 |
| 2022-06-21 | 319.50 | 330.00 | 319.00 | 310.75 | 8,815 |
| 2022-06-20 | 337.75 | 338.00 | 337.75 | 338.00 | 12,277 |
| 2022-06-17 | 337.75 | 337.75 | 337.75 | 337.75 | 11,130 |
| 2022-06-16 | 319.50 | 319.50 | 319.50 | 337.75 | 12,391 |
| 2022-06-15 | 338.00 | 338.25 | 338.00 | 338.25 | 13,850 |
| 2022-06-14 | 338.00 | 338.00 | 338.00 | 338.00 | 14,555 |
| 2022-06-13 | 338.00 | 338.00 | 338.00 | 338.00 | 15,205 |
| 2022-06-10 | 331.50 | 331.50 | 331.00 | 338.00 | 17,861 |
| 2022-06-09 | 350.25 | 350.25 | 350.25 | 350.25 | 9,692 |
| 2022-06-08 | 350.25 | 350.25 | 350.25 | 350.25 | 5,787 |
| 2022-06-07 | 350.25 | 350.25 | 350.25 | 350.25 | 4,213 |
| 2022-06-06 | 350.25 | 350.25 | 350.25 | 350.25 | 25,659 |
| 2022-06-03 | 350.25 | 350.25 | 350.25 | 350.25 | 0 |
| 2022-06-02 | 350.25 | 350.25 | 350.25 | 350.25 | 0 |
| 2022-06-01 | 349.50 | 350.25 | 349.50 | 350.25 | 18,583 |
| 2022-05-31 | 360.00 | 360.00 | 360.00 | 349.50 | 30,114 |
| 2022-05-30 | 350.25 | 350.25 | 341.25 | 341.25 | 6,596 |
| 2022-05-27 | 342.00 | 342.00 | 342.00 | 350.25 | 30,920 |
| 2022-05-26 | 341.25 | 341.50 | 341.25 | 341.50 | 2,859 |
| 2022-05-25 | 350.25 | 350.25 | 341.25 | 341.25 | 5,467 |
| 2022-05-24 | 341.25 | 350.25 | 341.25 | 350.25 | 50,541 |
| 2022-05-23 | 350.25 | 350.25 | 341.25 | 341.25 | 4,053 |
| 2022-05-20 | 341.25 | 350.25 | 341.25 | 350.25 | 13,629 |
| 2022-05-19 | 347.75 | 347.75 | 341.25 | 341.25 | 14,028 |
| 2022-05-18 | 347.75 | 347.75 | 347.75 | 347.75 | 16,964 |
| 2022-05-17 | 341.25 | 347.75 | 341.25 | 347.75 | 4,935 |
| 2022-05-16 | 347.75 | 347.75 | 341.25 | 341.25 | 34,879 |
| 2022-05-13 | 353.50 | 353.50 | 348.00 | 347.75 | 111,376 |
| 2022-05-12 | 350.00 | 350.00 | 350.00 | 347.75 | 56,936 |
| 2022-05-11 | 354.00 | 354.00 | 354.00 | 347.75 | 58,577 |
| 2022-05-10 | 332.00 | 340.25 | 332.00 | 340.25 | 34,202 |
| 2022-05-09 | 332.25 | 332.25 | 332.00 | 332.00 | 15,929 |
| 2022-05-06 | 332.25 | 332.25 | 332.25 | 332.25 | 1,804 |
| 2022-05-05 | 331.00 | 332.25 | 331.00 | 332.25 | 195,459 |
| 2022-05-04 | 331.00 | 331.00 | 331.00 | 331.00 | 10,130 |
| 2022-05-03 | 329.00 | 329.00 | 329.00 | 331.00 | 37,873 |
| 2022-05-02 | 304.25 | 304.25 | 304.25 | 304.25 | 0 |
| 2022-04-29 | 322.50 | 322.50 | 322.50 | 304.25 | 40,447 |
| 2022-04-28 | 305.75 | 305.75 | 304.00 | 304.00 | 18,177 |
| 2022-04-27 | 301.00 | 304.50 | 300.00 | 305.75 | 20,875 |
| 2022-04-26 | 308.50 | 308.50 | 308.50 | 305.75 | 27,883 |
| 2022-04-25 | 305.75 | 305.75 | 305.75 | 305.75 | 7,812 |
| 2022-04-22 | 305.75 | 305.75 | 305.75 | 305.75 | 11,354 |
| 2022-04-21 | 322.50 | 323.00 | 320.00 | 305.75 | 40,923 |
| 2022-04-20 | 291.00 | 307.50 | 291.00 | 306.00 | 20,974 |
| 2022-04-19 | 305.50 | 305.50 | 305.50 | 305.50 | 25,449 |
| 2022-04-18 | 305.50 | 305.50 | 305.50 | 305.50 | 0 |
| 2022-04-15 | 305.50 | 305.50 | 305.50 | 305.50 | 0 |
| 2022-04-14 | 303.00 | 303.00 | 303.00 | 305.50 | 4,822 |
| 2022-04-13 | 305.50 | 305.50 | 297.00 | 305.50 | 21,134 |
| 2022-04-12 | 316.00 | 316.00 | 316.00 | 316.00 | 9,914 |
| 2022-04-11 | 316.00 | 316.00 | 316.00 | 316.00 | 21,844 |
| 2022-04-08 | 316.00 | 316.00 | 316.00 | 316.00 | 5,082 |
| 2022-04-07 | 316.00 | 316.00 | 316.00 | 316.00 | 29,883 |
| 2022-04-06 | 330.00 | 330.00 | 316.00 | 316.00 | 29,612 |
| 2022-04-05 | 332.00 | 332.00 | 330.00 | 330.00 | 40,000 |
| 2022-04-04 | 332.00 | 332.00 | 332.00 | 332.00 | 23,466 |
| 2022-04-01 | 332.00 | 332.00 | 332.00 | 332.00 | 26,884 |
| 2022-03-31 | 332.00 | 332.00 | 332.00 | 332.00 | 55,701 |
| 2022-03-30 | 325.00 | 325.00 | 325.00 | 332.00 | 39,346 |
| 2022-03-29 | 334.50 | 335.00 | 334.50 | 347.75 | 47,837 |
| 2022-03-28 | 321.00 | 321.00 | 316.00 | 316.00 | 24,247 |
| 2022-03-25 | 304.00 | 321.00 | 304.00 | 321.00 | 54,580 |
| 2022-03-24 | 311.00 | 311.00 | 311.00 | 304.00 | 14,228 |
| 2022-03-23 | 311.50 | 311.50 | 311.00 | 299.00 | 20,259 |
| 2022-03-22 | 312.75 | 317.00 | 312.75 | 317.00 | 14,578 |
| 2022-03-21 | 310.00 | 316.00 | 310.00 | 312.75 | 44,509 |
| 2022-03-18 | 308.50 | 318.50 | 307.50 | 312.75 | 1,017,183 |
| 2022-03-17 | 308.00 | 308.00 | 304.50 | 299.00 | 90,802 |
| 2022-03-16 | 299.00 | 299.00 | 299.00 | 299.00 | 44,447 |
| 2022-03-15 | 291.50 | 294.00 | 291.50 | 299.00 | 35,996 |
| 2022-03-14 | 295.50 | 295.50 | 288.50 | 301.25 | 50,005 |
| 2022-03-11 | 299.50 | 307.00 | 299.50 | 314.00 | 52,588 |
| 2022-03-10 | 281.00 | 281.00 | 262.00 | 280.75 | 42,419 |
| 2022-03-09 | 284.00 | 294.50 | 283.50 | 281.00 | 63,385 |
| 2022-03-08 | 276.50 | 276.50 | 276.50 | 265.50 | 57,276 |
| 2022-03-07 | 282.50 | 282.50 | 282.50 | 262.25 | 51,828 |
| 2022-03-04 | 299.00 | 299.00 | 287.00 | 304.00 | 81,952 |
| 2022-03-03 | 312.00 | 312.00 | 312.00 | 312.00 | 72,316 |
| 2022-03-02 | 328.00 | 328.00 | 316.00 | 312.00 | 35,559 |
| 2022-03-01 | 328.00 | 328.00 | 324.00 | 336.00 | 13,943 |
| 2022-02-28 | 337.50 | 337.50 | 337.50 | 336.00 | 26,915 |
| 2022-02-25 | 336.00 | 336.00 | 336.00 | 336.00 | 11,645 |
| 2022-02-24 | 330.50 | 331.50 | 323.00 | 336.00 | 49,055 |
| 2022-02-23 | 336.00 | 336.00 | 336.00 | 340.00 | 20,001 |
| 2022-02-22 | 321.50 | 324.00 | 321.50 | 340.00 | 33,400 |
| 2022-02-21 | 340.00 | 348.00 | 331.00 | 340.00 | 35,980 |
| 2022-02-18 | 359.75 | 359.75 | 359.75 | 359.75 | 8,142 |
| 2022-02-17 | 365.50 | 365.50 | 356.50 | 359.75 | 30,894 |
| 2022-02-16 | 356.75 | 360.00 | 356.75 | 360.00 | 7,007 |
| 2022-02-15 | 360.00 | 360.00 | 356.75 | 356.75 | 7,426 |
| 2022-02-14 | 360.00 | 360.00 | 360.00 | 360.00 | 1,283 |
| 2022-02-11 | 360.00 | 360.00 | 360.00 | 360.00 | 724 |
| 2022-02-10 | 375.00 | 375.00 | 360.00 | 360.00 | 7,460 |
| 2022-02-09 | 360.00 | 375.00 | 360.00 | 375.00 | 13,465 |
| 2022-02-08 | 360.00 | 360.00 | 360.00 | 360.00 | 7,500 |
| 2022-02-07 | 370.00 | 370.00 | 370.00 | 360.00 | 1,169 |
| 2022-02-04 | 367.00 | 367.00 | 367.00 | 360.00 | 1,983 |
| 2022-02-03 | 369.75 | 369.75 | 360.00 | 360.00 | 6,689 |
| 2022-02-02 | 370.00 | 375.00 | 370.00 | 369.75 | 19,958 |
| 2022-02-01 | 352.50 | 352.50 | 352.50 | 352.50 | 71,032 |
| 2022-01-31 | 352.50 | 352.50 | 352.50 | 352.50 | 2,345 |
| 2022-01-28 | 352.50 | 352.50 | 352.50 | 352.50 | 5,853 |
| 2022-01-27 | 352.50 | 352.50 | 352.50 | 352.50 | 35,865 |
| 2022-01-26 | 369.50 | 370.00 | 369.50 | 352.50 | 4,677 |
| 2022-01-25 | 362.50 | 364.00 | 362.50 | 352.50 | 3,575 |
| 2022-01-24 | 375.25 | 375.25 | 352.50 | 352.50 | 5,394 |
| 2022-01-21 | 375.25 | 375.25 | 375.25 | 375.25 | 2,773 |
| 2022-01-20 | 382.00 | 382.00 | 375.25 | 375.25 | 77,431 |
| 2022-01-19 | 375.50 | 382.00 | 375.50 | 382.00 | 7,824 |
| 2022-01-18 | 376.50 | 376.50 | 376.50 | 375.50 | 7,416 |
| 2022-01-17 | 388.50 | 388.50 | 388.50 | 388.50 | 0 |
| 2022-01-14 | 388.50 | 388.50 | 388.50 | 388.50 | 3,470 |
| 2022-01-13 | 398.00 | 398.00 | 398.00 | 388.50 | 3,956 |
| 2022-01-12 | 400.50 | 400.50 | 400.50 | 388.50 | 19,352 |
| 2022-01-11 | 388.25 | 388.25 | 388.25 | 388.25 | 815 |
| 2022-01-10 | 390.50 | 390.50 | 390.50 | 388.25 | 9,758 |
| 2022-01-07 | 390.50 | 390.50 | 390.00 | 402.50 | 5,987 |
| 2022-01-06 | 402.75 | 402.75 | 402.50 | 402.50 | 2,951 |
| 2022-01-05 | 392.50 | 402.75 | 392.50 | 402.75 | 816 |
| 2022-01-04 | 386.00 | 386.00 | 380.50 | 392.50 | 16,445 |
| 2022-01-03 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2021-12-31 | 392.75 | 392.75 | 383.00 | 383.00 | 219 |
| 2021-12-30 | 392.75 | 392.75 | 392.75 | 392.75 | 4,737 |
| 2021-12-29 | 392.75 | 392.75 | 392.75 | 392.75 | 203,712 |
| 2021-12-28 | 392.75 | 392.75 | 392.75 | 392.75 | 0 |
| 2021-12-27 | 392.75 | 392.75 | 392.75 | 392.75 | 0 |
| 2021-12-24 | 392.75 | 392.75 | 392.75 | 392.75 | 152 |
| 2021-12-23 | 382.75 | 392.75 | 382.75 | 392.75 | 3,197 |
| 2021-12-22 | 384.50 | 385.00 | 384.50 | 382.75 | 3,600 |
| 2021-12-21 | 384.50 | 384.50 | 384.50 | 372.50 | 6,170 |
| 2021-12-20 | 382.00 | 384.50 | 382.00 | 372.50 | 3,660 |
| 2021-12-17 | 372.50 | 372.50 | 372.50 | 372.50 | 3,610 |
| 2021-12-16 | 372.50 | 372.50 | 372.50 | 372.50 | 1,106 |
| 2021-12-15 | 372.50 | 372.50 | 372.50 | 372.50 | 11,502 |
| 2021-12-14 | 365.00 | 365.00 | 365.00 | 372.50 | 2,724 |
| 2021-12-13 | 372.50 | 372.50 | 372.50 | 372.50 | 12,968 |
| 2021-12-10 | 372.50 | 372.50 | 372.50 | 372.50 | 10,412 |
| 2021-12-09 | 380.00 | 380.00 | 380.00 | 372.50 | 4,599 |
| 2021-12-08 | 372.75 | 372.75 | 372.75 | 372.75 | 13,188 |
| 2021-12-07 | 378.00 | 378.00 | 378.00 | 372.75 | 8,519 |
| 2021-12-06 | 364.50 | 365.50 | 363.50 | 365.75 | 20,715 |
| 2021-12-03 | 360.50 | 360.50 | 360.50 | 360.50 | 17,172 |
| 2021-12-02 | 364.50 | 364.50 | 364.50 | 360.50 | 19,380 |
| 2021-12-01 | 360.50 | 360.50 | 360.50 | 360.50 | 26,978 |
| 2021-11-30 | 373.00 | 373.00 | 373.00 | 360.50 | 29,680 |
| 2021-11-29 | 360.50 | 371.50 | 360.50 | 371.50 | 6,985 |
| 2021-11-26 | 357.00 | 357.00 | 357.00 | 360.50 | 37,050 |
| 2021-11-25 | 373.25 | 373.50 | 373.25 | 373.50 | 1,230 |
| 2021-11-24 | 373.50 | 373.50 | 373.25 | 373.25 | 7,027 |
| 2021-11-23 | 373.50 | 373.50 | 373.50 | 373.50 | 7,019 |
| 2021-11-22 | 373.50 | 373.50 | 373.50 | 373.50 | 4,996 |
| 2021-11-19 | 373.50 | 373.50 | 373.50 | 373.50 | 3,683 |
| 2021-11-18 | 379.50 | 379.50 | 373.00 | 373.50 | 5,669 |
| 2021-11-17 | 381.50 | 383.00 | 379.00 | 391.25 | 6,812 |
| 2021-11-16 | 391.75 | 391.75 | 391.75 | 391.75 | 3,462 |
| 2021-11-15 | 400.00 | 400.00 | 400.00 | 391.75 | 3,884 |
| 2021-11-12 | 397.00 | 397.00 | 397.00 | 389.75 | 1,374 |
| 2021-11-11 | 397.00 | 397.00 | 397.00 | 384.75 | 9,792 |
| 2021-11-10 | 397.00 | 397.00 | 397.00 | 397.00 | 2,510 |
| 2021-11-09 | 384.50 | 384.50 | 384.50 | 384.50 | 18,162 |
| 2021-11-08 | 384.75 | 384.75 | 384.50 | 384.50 | 7,300 |
| 2021-11-05 | 377.00 | 377.00 | 377.00 | 384.75 | 17,612 |
| 2021-11-04 | 376.50 | 376.50 | 376.50 | 364.75 | 27,319 |
| 2021-11-03 | 364.50 | 364.50 | 364.50 | 364.50 | 2,930 |
| 2021-11-02 | 364.50 | 364.50 | 364.50 | 364.50 | 9,918 |
| 2021-11-01 | 364.50 | 364.50 | 364.50 | 364.50 | 10,142 |
| 2021-10-29 | 364.50 | 364.50 | 364.50 | 364.50 | 16,484 |
| 2021-10-28 | 364.50 | 364.50 | 364.50 | 364.50 | 3,091 |
| 2021-10-27 | 367.00 | 367.00 | 367.00 | 364.50 | 25,789 |
| 2021-10-26 | 352.50 | 352.50 | 352.50 | 352.50 | 3,709 |
| 2021-10-25 | 364.50 | 364.75 | 364.50 | 364.75 | 7,505 |