Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-26 | 319.00 | 320.00 | 319.00 | 320.00 | 1,824 |
| 2024-04-25 | 320.00 | 320.00 | 318.00 | 319.00 | 860 |
| 2024-04-24 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-04-23 | 316.00 | 322.00 | 316.00 | 320.00 | 185 |
| 2024-04-22 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2024-04-19 | 315.00 | 315.00 | 315.00 | 315.00 | 500 |
| 2024-04-18 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2024-04-17 | 314.00 | 315.00 | 314.00 | 315.00 | 1,435 |
| 2024-04-16 | 313.00 | 314.00 | 313.00 | 314.00 | 338 |
| 2024-04-15 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2024-04-12 | 314.00 | 314.00 | 314.00 | 314.00 | 1,912 |
| 2024-04-11 | 313.00 | 314.00 | 313.00 | 314.00 | 0 |
| 2024-04-10 | 313.00 | 314.00 | 313.00 | 313.00 | 5,000 |
| 2024-04-09 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2024-04-08 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2024-04-05 | 313.00 | 313.00 | 313.00 | 313.00 | 2,870 |
| 2024-04-04 | 315.00 | 315.00 | 315.00 | 315.00 | 1,907 |
| 2024-04-03 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2024-04-02 | 314.00 | 315.00 | 314.00 | 315.00 | 14,352 |
| 2024-04-01 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2024-03-29 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2024-03-28 | 314.00 | 314.00 | 314.00 | 314.00 | 1,000 |
| 2024-03-27 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2024-03-26 | 312.00 | 314.00 | 312.00 | 314.00 | 861 |
| 2024-03-25 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2024-03-22 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2024-03-21 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2024-03-20 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2024-03-19 | 312.00 | 312.00 | 312.00 | 312.00 | 2,584 |
| 2024-03-18 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2024-03-15 | 312.00 | 314.00 | 312.00 | 312.00 | 6 |
| 2024-03-14 | 308.00 | 313.00 | 308.00 | 312.00 | 7,458 |
| 2024-03-13 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2024-03-12 | 308.00 | 308.00 | 308.00 | 308.00 | 307 |
| 2024-03-11 | 307.00 | 308.00 | 307.00 | 308.00 | 960 |
| 2024-03-08 | 309.00 | 309.00 | 309.00 | 309.00 | 700 |
| 2024-03-07 | 309.00 | 309.00 | 308.00 | 309.00 | 5,223 |
| 2024-03-06 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2024-03-05 | 307.00 | 309.00 | 307.00 | 309.00 | 160 |
| 2024-03-04 | 305.00 | 307.00 | 305.00 | 307.00 | 1,866 |
| 2024-03-01 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2024-02-29 | 305.00 | 307.00 | 305.00 | 305.00 | 2,870 |
| 2024-02-28 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2024-02-27 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2024-02-26 | 311.00 | 311.00 | 305.00 | 305.00 | 0 |
| 2024-02-23 | 307.00 | 307.00 | 307.00 | 307.00 | 500 |
| 2024-02-22 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2024-02-21 | 308.00 | 308.00 | 306.00 | 306.00 | 3,130 |
| 2024-02-20 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2024-02-19 | 308.00 | 308.00 | 308.00 | 308.00 | 3,722 |
| 2024-02-16 | 306.00 | 307.00 | 306.00 | 307.00 | 0 |
| 2024-02-15 | 306.00 | 306.00 | 304.00 | 304.00 | 1,500 |
| 2024-02-14 | 305.00 | 306.00 | 305.00 | 306.00 | 0 |
| 2024-02-13 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2024-02-12 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2024-02-09 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2024-02-08 | 301.00 | 305.00 | 301.00 | 305.00 | 2,000 |
| 2024-02-07 | 304.00 | 304.00 | 303.00 | 303.00 | 1,200 |
| 2024-02-06 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2024-02-05 | 298.00 | 304.00 | 298.00 | 304.00 | 0 |
| 2024-02-02 | 303.00 | 303.00 | 298.00 | 298.00 | 7,541 |
| 2024-02-01 | 304.00 | 304.00 | 302.00 | 302.00 | 0 |
| 2024-01-31 | 300.00 | 304.00 | 300.00 | 304.00 | 7,181 |
| 2024-01-30 | 308.00 | 308.00 | 299.00 | 300.00 | 6,541 |
| 2024-01-29 | 309.00 | 309.00 | 308.00 | 308.00 | 300 |
| 2024-01-26 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2024-01-25 | 309.00 | 309.00 | 309.00 | 309.00 | 6,000 |
| 2024-01-24 | 309.00 | 309.00 | 309.00 | 309.00 | 2,870 |
| 2024-01-23 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2024-01-22 | 310.00 | 310.00 | 309.00 | 309.00 | 0 |
| 2024-01-19 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2024-01-18 | 308.00 | 310.00 | 308.00 | 310.00 | 0 |
| 2024-01-17 | 308.00 | 308.00 | 308.00 | 308.00 | 2,563 |
| 2024-01-16 | 311.00 | 311.00 | 310.00 | 310.00 | 0 |
| 2024-01-15 | 311.00 | 311.00 | 311.00 | 311.00 | 0 |
| 2024-01-12 | 311.00 | 311.00 | 311.00 | 311.00 | 5 |
| 2024-01-11 | 311.00 | 311.00 | 311.00 | 311.00 | 0 |
| 2024-01-10 | 311.00 | 311.00 | 311.00 | 311.00 | 0 |
| 2024-01-09 | 311.00 | 311.00 | 311.00 | 311.00 | 650 |
| 2024-01-08 | 310.00 | 311.00 | 310.00 | 311.00 | 0 |
| 2024-01-05 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2024-01-04 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2024-01-03 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2024-01-02 | 315.00 | 315.00 | 310.00 | 310.00 | 0 |
| 2024-01-01 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2023-12-29 | 311.00 | 315.00 | 310.00 | 315.00 | 481 |
| 2023-12-28 | 311.00 | 311.00 | 310.00 | 310.00 | 2,103 |
| 2023-12-27 | 307.00 | 309.00 | 303.00 | 309.00 | 9,045 |
| 2023-12-26 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2023-12-25 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2023-12-22 | 298.00 | 303.00 | 298.00 | 303.00 | 2,469 |
| 2023-12-21 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2023-12-20 | 298.00 | 298.00 | 298.00 | 298.00 | 4,700 |
| 2023-12-19 | 298.00 | 298.00 | 298.00 | 298.00 | 1,100 |
| 2023-12-18 | 296.00 | 298.00 | 296.00 | 298.00 | 1,500 |
| 2023-12-15 | 294.00 | 296.00 | 294.00 | 296.00 | 9,906 |
| 2023-12-14 | 294.00 | 294.00 | 294.00 | 294.00 | 1,932 |
| 2023-12-13 | 293.00 | 293.00 | 293.00 | 293.00 | 3,389 |
| 2023-12-12 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2023-12-11 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2023-12-08 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2023-12-07 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2023-12-06 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2023-12-05 | 292.00 | 293.00 | 292.00 | 293.00 | 0 |
| 2023-12-04 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2023-12-01 | 292.00 | 292.00 | 292.00 | 292.00 | 400 |
| 2023-11-30 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2023-11-29 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2023-11-28 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2023-11-27 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2023-11-24 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2023-11-23 | 287.00 | 292.00 | 287.00 | 292.00 | 6,732 |
| 2023-11-22 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2023-11-21 | 287.00 | 287.00 | 287.00 | 287.00 | 635 |
| 2023-11-20 | 287.00 | 287.00 | 287.00 | 287.00 | 357 |
| 2023-11-17 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2023-11-16 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2023-11-15 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2023-11-14 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2023-11-13 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2023-11-10 | 287.00 | 287.00 | 287.00 | 287.00 | 1,609 |
| 2023-11-09 | 287.00 | 287.00 | 287.00 | 287.00 | 2,650 |
| 2023-11-08 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2023-11-07 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2023-11-06 | 283.00 | 287.00 | 283.00 | 287.00 | 4,335 |
| 2023-11-03 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2023-11-02 | 304.00 | 304.00 | 283.00 | 283.00 | 1,760 |
| 2023-11-01 | 318.00 | 318.00 | 301.00 | 301.00 | 2,943 |
| 2023-10-31 | 325.00 | 325.00 | 318.00 | 318.00 | 1,300 |
| 2023-10-30 | 328.00 | 328.00 | 325.00 | 328.00 | 1,004 |
| 2023-10-27 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-10-26 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-10-25 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-10-24 | 328.00 | 328.00 | 328.00 | 328.00 | 1,000 |
| 2023-10-23 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-10-20 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-10-19 | 328.00 | 328.00 | 310.00 | 310.00 | 200 |
| 2023-10-18 | 328.00 | 328.00 | 328.00 | 328.00 | 165 |
| 2023-10-17 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-10-16 | 335.00 | 335.00 | 328.00 | 328.00 | 0 |
| 2023-10-13 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-10-12 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-10-11 | 335.00 | 335.00 | 335.00 | 335.00 | 929 |
| 2023-10-10 | 335.00 | 335.00 | 330.00 | 335.00 | 0 |
| 2023-10-09 | 335.00 | 335.00 | 330.00 | 335.00 | 0 |
| 2023-10-06 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-10-05 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-10-04 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-10-03 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-10-02 | 335.00 | 335.00 | 335.00 | 335.00 | 330 |
| 2023-09-29 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-09-28 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-09-27 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-09-26 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-09-25 | 335.00 | 335.00 | 335.00 | 335.00 | 152 |
| 2023-09-22 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-09-21 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-09-20 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-09-19 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-09-18 | 335.00 | 335.00 | 335.00 | 335.00 | 2,634 |
| 2023-09-15 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-09-14 | 335.00 | 335.00 | 335.00 | 335.00 | 722 |
| 2023-09-13 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-09-12 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-09-11 | 335.00 | 335.00 | 335.00 | 335.00 | 4 |
| 2023-09-08 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-09-07 | 335.00 | 335.00 | 335.00 | 335.00 | 718 |
| 2023-09-06 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-09-05 | 335.00 | 335.00 | 335.00 | 335.00 | 938 |
| 2023-09-04 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-09-01 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-08-31 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-08-30 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-08-29 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-08-28 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-08-25 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-08-24 | 335.00 | 335.00 | 335.00 | 335.00 | 1,817 |
| 2023-08-23 | 335.00 | 335.00 | 335.00 | 335.00 | 287 |
| 2023-08-22 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-08-21 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-08-18 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-08-17 | 335.00 | 335.00 | 335.00 | 335.00 | 789 |
| 2023-08-16 | 340.00 | 340.00 | 335.00 | 335.00 | 3,098 |
| 2023-08-15 | 340.00 | 340.00 | 340.00 | 340.00 | 349 |
| 2023-08-14 | 340.00 | 340.00 | 340.00 | 340.00 | 287 |
| 2023-08-11 | 340.00 | 340.00 | 340.00 | 340.00 | 929 |
| 2023-08-10 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-08-09 | 339.00 | 339.00 | 339.00 | 339.00 | 6,844 |
| 2023-08-08 | 339.00 | 339.00 | 339.00 | 339.00 | 1,435 |
| 2023-08-07 | 339.00 | 339.00 | 339.00 | 339.00 | 150,000 |
| 2023-08-04 | 339.00 | 339.00 | 339.00 | 339.00 | 30,509 |
| 2023-08-03 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-08-02 | 330.00 | 330.00 | 330.00 | 330.00 | 4,686 |
| 2023-08-01 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-07-31 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-07-28 | 330.00 | 330.00 | 330.00 | 330.00 | 5,702 |
| 2023-07-27 | 330.00 | 330.00 | 320.00 | 330.00 | 4,066 |
| 2023-07-26 | 330.00 | 330.00 | 330.00 | 330.00 | 3,982,818 |
| 2023-07-25 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-07-24 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-07-21 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-07-20 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-07-19 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-07-18 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-07-17 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-07-14 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-07-13 | 335.00 | 335.00 | 335.00 | 335.00 | 8 |
| 2023-07-12 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-07-11 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-07-10 | 335.00 | 335.00 | 335.00 | 335.00 | 1,473 |
| 2023-07-07 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-07-06 | 334.00 | 335.00 | 334.00 | 335.00 | 4,030 |
| 2023-07-05 | 340.00 | 340.00 | 335.00 | 335.00 | 1,719 |
| 2023-07-04 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-07-03 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-06-30 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-06-29 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-06-28 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-06-27 | 340.00 | 340.00 | 340.00 | 340.00 | 1,907 |
| 2023-06-26 | 340.00 | 340.00 | 340.00 | 340.00 | 3,314 |
| 2023-06-23 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-06-22 | 340.00 | 340.00 | 340.00 | 340.00 | 1,000 |
| 2023-06-21 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-06-20 | 340.00 | 340.00 | 340.00 | 340.00 | 547 |
| 2023-06-19 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-06-16 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-06-15 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-06-14 | 340.00 | 340.00 | 340.00 | 340.00 | 27 |
| 2023-06-13 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-06-12 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-06-09 | 340.00 | 340.00 | 340.00 | 340.00 | 1,685 |
| 2023-06-08 | 340.00 | 340.00 | 335.00 | 335.00 | 6,332 |
| 2023-06-07 | 330.00 | 340.00 | 330.00 | 340.00 | 2,026 |
| 2023-06-06 | 330.00 | 330.00 | 330.00 | 330.00 | 2,958 |
| 2023-06-05 | 330.00 | 330.00 | 330.00 | 330.00 | 2,604 |
| 2023-06-02 | 330.00 | 330.00 | 326.00 | 330.00 | 3,650 |
| 2023-06-01 | 330.00 | 330.00 | 330.00 | 330.00 | 5,000 |
| 2023-05-31 | 330.00 | 330.00 | 330.00 | 330.00 | 800 |
| 2023-05-30 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-05-29 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-05-26 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-05-25 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-05-24 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-05-23 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-05-22 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-05-19 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-05-18 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-05-17 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-05-16 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-05-15 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-05-12 | 325.00 | 330.00 | 325.00 | 330.00 | 1,000 |
| 2023-05-11 | 325.00 | 325.00 | 325.00 | 325.00 | 1,239 |
| 2023-05-10 | 325.00 | 325.00 | 325.00 | 325.00 | 2,937 |
| 2023-05-09 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2023-05-08 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2023-05-05 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2023-05-04 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2023-05-03 | 325.00 | 325.00 | 325.00 | 325.00 | 1,100 |
| 2023-05-02 | 325.00 | 325.00 | 310.00 | 325.00 | 5,164 |
| 2023-05-01 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2023-04-28 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2023-04-27 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2023-04-26 | 325.00 | 325.00 | 325.00 | 325.00 | 559 |
| 2023-04-25 | 325.00 | 320.00 | 320.00 | 320.00 | 345 |
| 2023-04-24 | 320.00 | 325.00 | 320.00 | 325.00 | 1,750 |
| 2023-04-21 | 320.00 | 320.00 | 320.00 | 320.00 | 5 |
| 2023-04-20 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2023-04-19 | 320.00 | 320.00 | 320.00 | 320.00 | 300 |
| 2023-04-18 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2023-04-17 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2023-04-14 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2023-04-13 | 320.00 | 320.00 | 320.00 | 320.00 | 2,168 |
| 2023-04-12 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2023-04-11 | 320.00 | 320.00 | 320.00 | 320.00 | 1,205 |
| 2023-04-10 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2023-04-07 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2023-04-06 | 320.00 | 330.00 | 320.00 | 320.00 | 304 |
| 2023-04-05 | 315.00 | 320.00 | 315.00 | 320.00 | 1,000 |
| 2023-04-04 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2023-04-03 | 317.00 | 317.00 | 315.00 | 315.00 | 629 |
| 2023-03-31 | 317.00 | 317.00 | 317.00 | 317.00 | 2,460 |
| 2023-03-30 | 306.00 | 315.00 | 302.00 | 315.00 | 67 |
| 2023-03-29 | 295.00 | 295.00 | 295.00 | 295.00 | 3,060 |
| 2023-03-28 | 297.00 | 297.00 | 295.00 | 295.00 | 2,942 |
| 2023-03-27 | 300.00 | 300.00 | 297.00 | 297.00 | 183 |
| 2023-03-24 | 305.00 | 300.00 | 300.00 | 300.00 | 5,243 |
| 2023-03-23 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-03-22 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-03-21 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-03-20 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-03-17 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-03-16 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-03-15 | 310.00 | 310.00 | 305.00 | 305.00 | 0 |
| 2023-03-14 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-03-13 | 310.00 | 310.00 | 300.00 | 310.00 | 696 |
| 2023-03-10 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-03-09 | 310.00 | 310.00 | 310.00 | 310.00 | 3,259 |
| 2023-03-08 | 310.00 | 310.00 | 310.00 | 310.00 | 426 |
| 2023-03-07 | 310.00 | 310.00 | 310.00 | 310.00 | 1,538 |
| 2023-03-06 | 310.00 | 310.00 | 310.00 | 310.00 | 1,000 |
| 2023-03-03 | 310.00 | 310.00 | 310.00 | 310.00 | 2,000 |
| 2023-03-02 | 310.00 | 310.00 | 310.00 | 310.00 | 1,000 |
| 2023-03-01 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-02-28 | 310.00 | 310.00 | 310.00 | 310.00 | 3,345 |
| 2023-02-27 | 310.00 | 310.00 | 310.00 | 310.00 | 2,561 |
| 2023-02-24 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-02-23 | 310.00 | 310.00 | 310.00 | 310.00 | 6,078 |
| 2023-02-22 | 309.00 | 310.00 | 309.00 | 310.00 | 5,986 |
| 2023-02-21 | 309.00 | 310.00 | 309.00 | 309.00 | 3,942 |
| 2023-02-20 | 305.00 | 310.00 | 305.00 | 309.00 | 5,177 |
| 2023-02-17 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2023-02-16 | 288.00 | 288.00 | 288.00 | 288.00 | 1,000 |
| 2023-02-15 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2023-02-14 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2023-02-13 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2023-02-10 | 290.00 | 290.00 | 288.00 | 288.00 | 1,519 |
| 2023-02-09 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2023-02-08 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2023-02-07 | 290.00 | 300.00 | 290.00 | 290.00 | 2,447 |
| 2023-02-06 | 290.00 | 290.00 | 290.00 | 290.00 | 1,200 |
| 2023-02-03 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2023-02-02 | 285.00 | 300.00 | 290.00 | 290.00 | 1,585 |
| 2023-02-01 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2023-01-31 | 284.00 | 285.00 | 284.00 | 285.00 | 0 |
| 2023-01-30 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2023-01-27 | 282.00 | 282.00 | 282.00 | 282.00 | 1,367 |
| 2023-01-26 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-01-25 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-01-24 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-01-23 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-01-20 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-01-19 | 280.00 | 280.00 | 280.00 | 280.00 | 6,388 |
| 2023-01-18 | 281.00 | 281.00 | 280.00 | 280.00 | 3,010 |
| 2023-01-17 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2023-01-16 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2023-01-13 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2023-01-12 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2023-01-11 | 280.00 | 286.00 | 286.00 | 286.00 | 778 |
| 2023-01-10 | 276.00 | 280.00 | 266.00 | 280.00 | 5,550 |
| 2023-01-09 | 276.00 | 290.00 | 276.00 | 276.00 | 1,500 |
| 2023-01-06 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2023-01-05 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2023-01-04 | 276.00 | 270.00 | 270.00 | 270.00 | 10,119 |
| 2023-01-03 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2023-01-02 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2022-12-30 | 280.00 | 266.00 | 266.00 | 266.00 | 50 |
| 2022-12-29 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-12-28 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-12-27 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-12-26 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-12-23 | 280.00 | 280.00 | 278.00 | 280.00 | 40 |
| 2022-12-22 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-12-21 | 280.00 | 280.00 | 280.00 | 280.00 | 563 |
| 2022-12-20 | 272.00 | 280.00 | 269.00 | 280.00 | 2,537 |
| 2022-12-19 | 267.00 | 268.00 | 267.00 | 268.00 | 888 |
| 2022-12-16 | 267.00 | 267.00 | 267.00 | 267.00 | 0 |
| 2022-12-15 | 267.00 | 267.00 | 267.00 | 267.00 | 6,866 |
| 2022-12-14 | 267.00 | 267.00 | 267.00 | 267.00 | 0 |
| 2022-12-13 | 267.00 | 267.00 | 267.00 | 267.00 | 4,366 |
| 2022-12-12 | 258.00 | 267.00 | 258.00 | 267.00 | 19,077 |
| 2022-12-09 | 253.00 | 258.00 | 253.00 | 258.00 | 1,182 |
| 2022-12-08 | 253.00 | 253.00 | 253.00 | 253.00 | 4,308 |
| 2022-12-07 | 255.00 | 255.00 | 253.00 | 253.00 | 3,060 |
| 2022-12-06 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-12-05 | 255.00 | 255.00 | 255.00 | 255.00 | 2,000 |
| 2022-12-02 | 250.00 | 260.00 | 250.00 | 255.00 | 4,001 |
| 2022-12-01 | 260.00 | 260.00 | 260.00 | 260.00 | 4,000 |
| 2022-11-30 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-11-29 | 260.00 | 260.00 | 260.00 | 260.00 | 500 |
| 2022-11-28 | 260.00 | 268.00 | 260.00 | 260.00 | 110 |
| 2022-11-25 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-11-24 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-11-23 | 263.00 | 263.00 | 260.00 | 260.00 | 619 |
| 2022-11-22 | 272.00 | 263.00 | 260.00 | 263.00 | 11,235 |
| 2022-11-21 | 270.00 | 278.00 | 272.00 | 272.00 | 53 |
| 2022-11-18 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2022-11-17 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2022-11-16 | 272.00 | 272.00 | 272.00 | 272.00 | 2,716 |
| 2022-11-15 | 272.00 | 272.00 | 272.00 | 272.00 | 500 |
| 2022-11-14 | 272.00 | 280.00 | 280.00 | 280.00 | 500 |
| 2022-11-11 | 272.00 | 272.00 | 272.00 | 272.00 | 375 |
| 2022-11-10 | 275.00 | 275.00 | 272.00 | 272.00 | 500 |
| 2022-11-09 | 280.00 | 280.00 | 275.00 | 275.00 | 5,500 |
| 2022-11-08 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-11-07 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-11-04 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-11-03 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-11-02 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-11-01 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-10-31 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-10-28 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-10-27 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-10-26 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-10-25 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-10-24 | 280.00 | 282.00 | 280.00 | 280.00 | 40 |
| 2022-10-21 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-10-20 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-10-19 | 280.00 | 288.00 | 280.00 | 280.00 | 219 |
| 2022-10-18 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-10-17 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-10-14 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-10-13 | 280.00 | 284.00 | 280.00 | 280.00 | 22 |
| 2022-10-12 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-10-11 | 280.00 | 280.00 | 280.00 | 280.00 | 4,842 |
| 2022-10-10 | 282.00 | 282.00 | 280.00 | 280.00 | 3,098 |
| 2022-10-07 | 282.00 | 276.00 | 276.00 | 282.00 | 23 |
| 2022-10-06 | 284.00 | 278.00 | 278.00 | 283.00 | 1,086 |
| 2022-10-05 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2022-10-04 | 282.00 | 283.00 | 282.00 | 283.00 | 7,285 |
| 2022-10-03 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2022-09-30 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2022-09-29 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2022-09-28 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2022-09-27 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2022-09-26 | 281.00 | 281.00 | 281.00 | 281.00 | 7,500 |
| 2022-09-23 | 281.00 | 281.00 | 272.00 | 281.00 | 0 |
| 2022-09-22 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-09-21 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-09-20 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-09-19 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-09-16 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-09-15 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-09-14 | 290.00 | 290.00 | 290.00 | 285.00 | 200 |
| 2022-09-13 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-09-12 | 285.00 | 285.00 | 285.00 | 285.00 | 1,247 |
| 2022-09-09 | 285.00 | 290.00 | 290.00 | 290.00 | 3,450 |
| 2022-09-08 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-09-07 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-09-06 | 285.00 | 285.00 | 285.00 | 285.00 | 3,258 |
| 2022-09-05 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-09-02 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-09-01 | 285.00 | 285.00 | 285.00 | 285.00 | 1,450 |
| 2022-08-31 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-08-30 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-08-29 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-08-26 | 285.00 | 285.00 | 285.00 | 285.00 | 500 |
| 2022-08-25 | 285.00 | 285.00 | 285.00 | 285.00 | 500 |
| 2022-08-24 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-08-23 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-08-22 | 285.00 | 286.00 | 285.00 | 285.00 | 300 |
| 2022-08-19 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-08-18 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-08-17 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-08-16 | 284.00 | 285.00 | 284.00 | 285.00 | 17,000 |
| 2022-08-15 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2022-08-12 | 285.00 | 285.00 | 284.00 | 284.00 | 17,000 |
| 2022-08-11 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-08-10 | 285.00 | 285.00 | 285.00 | 285.00 | 515 |
| 2022-08-09 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-08-08 | 285.00 | 285.00 | 285.00 | 285.00 | 7,000 |
| 2022-08-05 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-08-04 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-08-03 | 287.00 | 286.00 | 286.00 | 287.00 | 652 |
| 2022-08-02 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2022-08-01 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2022-07-29 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2022-07-28 | 286.00 | 287.00 | 286.00 | 287.00 | 300 |
| 2022-07-27 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2022-07-26 | 286.00 | 286.00 | 286.00 | 286.00 | 1,625 |
| 2022-07-25 | 283.00 | 286.00 | 283.00 | 286.00 | 6,863 |
| 2022-07-22 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-07-21 | 283.00 | 283.00 | 283.00 | 283.00 | 3,498 |
| 2022-07-20 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-07-19 | 286.00 | 287.00 | 283.00 | 283.00 | 10,000 |
| 2022-07-18 | 286.00 | 287.00 | 286.00 | 286.00 | 2,748 |
| 2022-07-15 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2022-07-14 | 288.00 | 288.00 | 286.00 | 286.00 | 200 |
| 2022-07-13 | 288.00 | 288.00 | 288.00 | 288.00 | 2,500 |
| 2022-07-12 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2022-07-11 | 288.00 | 288.00 | 288.00 | 288.00 | 1,268 |
| 2022-07-08 | 288.00 | 288.00 | 288.00 | 288.00 | 2,005 |
| 2022-07-07 | 290.00 | 290.00 | 288.00 | 288.00 | 4,482 |
| 2022-07-06 | 294.00 | 294.00 | 290.00 | 290.00 | 5,000 |
| 2022-07-05 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2022-07-04 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2022-07-01 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2022-06-30 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2022-06-29 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2022-06-28 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2022-06-27 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2022-06-24 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2022-06-23 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2022-06-22 | 294.00 | 294.00 | 294.00 | 294.00 | 5,150 |
| 2022-06-21 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2022-06-20 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2022-06-17 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2022-06-16 | 297.00 | 297.00 | 294.00 | 294.00 | 2,200 |
| 2022-06-15 | 297.00 | 288.00 | 288.00 | 297.00 | 432 |
| 2022-06-14 | 298.00 | 288.00 | 288.00 | 288.00 | 3,649 |
| 2022-06-13 | 298.00 | 298.00 | 298.00 | 298.00 | 327 |
| 2022-06-10 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-06-09 | 300.00 | 300.00 | 290.00 | 298.00 | 0 |
| 2022-06-08 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-06-07 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-06-06 | 298.00 | 298.00 | 298.00 | 298.00 | 945 |
| 2022-06-03 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-06-02 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-06-01 | 298.00 | 306.00 | 306.00 | 298.00 | 15 |
| 2022-05-31 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-05-30 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-05-27 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-05-26 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-05-25 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-05-24 | 298.00 | 298.00 | 298.00 | 298.00 | 577 |
| 2022-05-23 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-05-20 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-05-19 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-05-18 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-05-17 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-05-16 | 297.00 | 298.00 | 297.00 | 298.00 | 520 |
| 2022-05-13 | 305.00 | 305.00 | 297.00 | 297.00 | 0 |
| 2022-05-12 | 312.00 | 307.00 | 304.00 | 305.00 | 2,200 |
| 2022-05-11 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-05-10 | 312.00 | 304.00 | 304.00 | 304.00 | 17,890 |
| 2022-05-09 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-05-06 | 312.00 | 320.00 | 320.00 | 320.00 | 5,626 |
| 2022-05-05 | 312.00 | 312.00 | 312.00 | 312.00 | 6,000 |
| 2022-05-04 | 312.00 | 318.00 | 318.00 | 312.00 | 15,035 |
| 2022-05-03 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-05-02 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2022-04-29 | 312.00 | 304.00 | 304.00 | 304.00 | 56 |
| 2022-04-28 | 312.00 | 306.00 | 306.00 | 306.00 | 118 |
| 2022-04-27 | 312.00 | 312.00 | 312.00 | 312.00 | 1,079 |
| 2022-04-26 | 312.00 | 312.00 | 312.00 | 312.00 | 207 |
| 2022-04-25 | 312.00 | 320.00 | 320.00 | 312.00 | 11,110 |
| 2022-04-22 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-04-21 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-04-20 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-04-19 | 316.00 | 320.00 | 316.00 | 312.00 | 21,163 |
| 2022-04-18 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-04-15 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-04-14 | 309.00 | 316.00 | 309.00 | 312.00 | 5,439 |
| 2022-04-13 | 309.00 | 309.00 | 309.00 | 309.00 | 500 |
| 2022-04-12 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2022-04-11 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2022-04-08 | 307.00 | 309.00 | 307.00 | 309.00 | 1,033 |
| 2022-04-07 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2022-04-06 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2022-04-05 | 307.00 | 307.00 | 307.00 | 307.00 | 3,000 |
| 2022-04-04 | 307.00 | 316.00 | 316.00 | 316.00 | 570 |
| 2022-04-01 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2022-03-31 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2022-03-30 | 307.00 | 307.00 | 307.00 | 307.00 | 3,000 |
| 2022-03-29 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2022-03-28 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2022-03-25 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2022-03-24 | 305.00 | 307.00 | 305.00 | 307.00 | 0 |
| 2022-03-23 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-03-22 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-03-21 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-03-18 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-03-17 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-03-16 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-03-15 | 305.00 | 305.00 | 305.00 | 305.00 | 3,594 |
| 2022-03-14 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-03-11 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-03-10 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-03-09 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2022-03-08 | 302.00 | 303.00 | 302.00 | 303.00 | 3,000 |
| 2022-03-07 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2022-03-04 | 302.00 | 304.00 | 304.00 | 302.00 | 630 |
| 2022-03-03 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2022-03-02 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2022-03-01 | 303.00 | 304.00 | 304.00 | 302.00 | 2,862 |
| 2022-02-28 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2022-02-25 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2022-02-24 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2022-02-23 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-02-22 | 310.00 | 310.00 | 310.00 | 310.00 | 5,000 |
| 2022-02-21 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-02-18 | 309.00 | 310.00 | 309.00 | 310.00 | 1,272 |
| 2022-02-17 | 307.00 | 309.00 | 307.00 | 309.00 | 7,123 |
| 2022-02-16 | 305.00 | 307.00 | 305.00 | 307.00 | 5,000 |
| 2022-02-15 | 309.00 | 306.00 | 306.00 | 306.00 | 2,001 |
| 2022-02-14 | 309.00 | 309.00 | 309.00 | 309.00 | 951,772 |
| 2022-02-11 | 312.00 | 312.00 | 312.00 | 312.00 | 1,319 |
| 2022-02-10 | 310.00 | 312.00 | 310.00 | 312.00 | 900 |
| 2022-02-09 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-02-08 | 312.00 | 312.00 | 309.00 | 312.00 | 4,500 |
| 2022-02-07 | 313.00 | 313.00 | 312.00 | 312.00 | 0 |
| 2022-02-04 | 315.00 | 315.00 | 313.00 | 313.00 | 1,200 |
| 2022-02-03 | 315.00 | 315.00 | 315.00 | 315.00 | 3,179 |
| 2022-02-02 | 315.00 | 315.00 | 315.00 | 315.00 | 620 |
| 2022-02-01 | 314.00 | 314.00 | 314.00 | 314.00 | 4,086 |
| 2022-01-31 | 313.00 | 316.00 | 316.00 | 316.00 | 6,035 |
| 2022-01-28 | 315.00 | 315.00 | 313.00 | 313.00 | 468 |
| 2022-01-27 | 313.00 | 315.00 | 313.00 | 315.00 | 0 |
| 2022-01-26 | 314.00 | 315.00 | 313.00 | 313.00 | 1,455 |
| 2022-01-25 | 314.00 | 314.00 | 314.00 | 314.00 | 1,227 |
| 2022-01-24 | 314.00 | 314.00 | 313.00 | 314.00 | 3,014 |
| 2022-01-21 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2022-01-20 | 313.00 | 312.00 | 312.00 | 315.00 | 2,633 |
| 2022-01-19 | 314.00 | 312.00 | 312.00 | 312.00 | 2,318 |
| 2022-01-18 | 315.00 | 315.00 | 314.00 | 314.00 | 3,039 |
| 2022-01-17 | 314.00 | 315.00 | 314.00 | 315.00 | 163 |
| 2022-01-14 | 314.00 | 314.00 | 314.00 | 314.00 | 1,568 |
| 2022-01-13 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2022-01-12 | 316.00 | 316.00 | 314.00 | 314.00 | 940 |
| 2022-01-11 | 316.00 | 316.00 | 316.00 | 316.00 | 2,082 |
| 2022-01-10 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2022-01-07 | 314.00 | 316.00 | 314.00 | 316.00 | 309 |
| 2022-01-06 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2022-01-05 | 314.00 | 314.00 | 314.00 | 314.00 | 3,500 |
| 2022-01-04 | 314.00 | 314.00 | 314.00 | 314.00 | 100 |
| 2022-01-03 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2021-12-31 | 309.00 | 308.00 | 308.00 | 308.00 | 83 |
| 2021-12-30 | 309.00 | 308.00 | 308.00 | 308.00 | 2,000 |
| 2021-12-29 | 309.00 | 309.00 | 309.00 | 309.00 | 1,915 |
| 2021-12-28 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2021-12-27 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2021-12-24 | 309.00 | 309.00 | 309.00 | 309.00 | 417 |
| 2021-12-23 | 309.00 | 309.00 | 309.00 | 309.00 | 628 |
| 2021-12-22 | 312.00 | 312.00 | 310.00 | 310.00 | 1,600 |
| 2021-12-21 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2021-12-20 | 312.00 | 312.00 | 312.00 | 312.00 | 338 |
| 2021-12-17 | 313.00 | 313.00 | 312.00 | 312.00 | 0 |
| 2021-12-16 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2021-12-15 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2021-12-14 | 314.00 | 314.00 | 313.00 | 313.00 | 3,317 |
| 2021-12-13 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2021-12-10 | 315.00 | 316.00 | 314.00 | 314.00 | 770 |
| 2021-12-09 | 316.00 | 316.00 | 315.00 | 315.00 | 5,000 |
| 2021-12-08 | 314.00 | 320.00 | 320.00 | 316.00 | 1,150 |
| 2021-12-07 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2021-12-06 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2021-12-03 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2021-12-02 | 309.00 | 309.00 | 309.00 | 309.00 | 2,694 |
| 2021-12-01 | 309.00 | 316.00 | 316.00 | 309.00 | 25 |
| 2021-11-30 | 305.00 | 308.00 | 305.00 | 307.00 | 0 |
| 2021-11-29 | 304.00 | 305.00 | 304.00 | 305.00 | 2,544 |
| 2021-11-26 | 300.00 | 304.00 | 298.00 | 304.00 | 88 |
| 2021-11-25 | 306.00 | 306.00 | 298.00 | 304.00 | 0 |
| 2021-11-24 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2021-11-23 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2021-11-22 | 304.00 | 304.00 | 304.00 | 304.00 | 5,276 |
| 2021-11-19 | 305.00 | 305.00 | 304.00 | 304.00 | 3,000 |
| 2021-11-18 | 305.00 | 305.00 | 305.00 | 305.00 | 2,000 |
| 2021-11-17 | 304.00 | 305.00 | 304.00 | 305.00 | 0 |
| 2021-11-16 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2021-11-15 | 301.00 | 301.00 | 301.00 | 301.00 | 9,088 |
| 2021-11-12 | 301.00 | 301.00 | 301.00 | 301.00 | 20,047 |
| 2021-11-11 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2021-11-10 | 301.00 | 301.00 | 301.00 | 301.00 | 640 |
| 2021-11-09 | 300.00 | 301.00 | 300.00 | 301.00 | 12,195 |
| 2021-11-08 | 300.00 | 300.00 | 300.00 | 300.00 | 1,000 |
| 2021-11-05 | 297.00 | 300.00 | 296.00 | 300.00 | 750 |
| 2021-11-04 | 297.00 | 297.00 | 295.00 | 297.00 | 5,350 |
| 2021-11-03 | 297.00 | 297.00 | 297.00 | 297.00 | 3,000 |
| 2021-11-02 | 297.00 | 297.00 | 297.00 | 297.00 | 0 |
| 2021-11-01 | 297.00 | 297.00 | 297.00 | 297.00 | 1,406 |
| 2021-10-29 | 297.00 | 297.00 | 297.00 | 297.00 | 0 |
| 2021-10-28 | 297.00 | 297.00 | 297.00 | 297.00 | 0 |
| 2021-10-27 | 297.00 | 302.00 | 302.00 | 302.00 | 200 |
| 2021-10-26 | 297.00 | 297.00 | 297.00 | 297.00 | 17,190 |
| 2021-10-25 | 297.00 | 297.00 | 297.00 | 297.00 | 4,270 |
| 2021-10-22 | 297.00 | 297.00 | 297.00 | 297.00 | 0 |
| 2021-10-21 | 300.00 | 300.00 | 297.00 | 297.00 | 7,700 |
| 2021-10-20 | 299.00 | 300.00 | 299.00 | 300.00 | 1,859 |
| 2021-10-19 | 294.00 | 299.00 | 294.00 | 299.00 | 1,005 |
| 2021-10-18 | 292.00 | 294.00 | 291.00 | 294.00 | 2,287 |
| 2021-10-15 | 291.00 | 292.00 | 291.00 | 292.00 | 2,168 |
| 2021-10-14 | 284.00 | 291.00 | 284.00 | 291.00 | 7,916 |
| 2021-10-13 | 282.00 | 284.00 | 280.00 | 284.00 | 2,760 |
| 2021-10-12 | 287.00 | 287.00 | 279.00 | 281.00 | 14,070 |
| 2021-10-11 | 289.00 | 289.00 | 289.00 | 289.00 | 341 |
| 2021-10-08 | 295.00 | 290.00 | 290.00 | 290.00 | 2,850 |
| 2021-10-07 | 295.00 | 295.00 | 295.00 | 295.00 | 775 |
| 2021-10-06 | 295.00 | 292.00 | 292.00 | 292.00 | 38,818 |
| 2021-10-05 | 301.00 | 302.00 | 300.00 | 300.00 | 6,406 |
| 2021-10-04 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2021-10-01 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2021-09-30 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2021-09-29 | 302.00 | 302.00 | 302.00 | 301.00 | 1,692 |
| 2021-09-28 | 306.00 | 306.00 | 296.00 | 301.00 | 369 |
| 2021-09-27 | 303.00 | 306.00 | 303.00 | 306.00 | 0 |
| 2021-09-24 | 304.00 | 304.00 | 303.00 | 303.00 | 0 |
| 2021-09-23 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2021-09-22 | 305.00 | 305.00 | 304.00 | 304.00 | 4,026 |
| 2021-09-21 | 304.00 | 305.00 | 304.00 | 305.00 | 0 |
| 2021-09-20 | 304.00 | 308.00 | 308.00 | 308.00 | 850 |
| 2021-09-17 | 306.00 | 306.00 | 304.00 | 304.00 | 40,098 |
| 2021-09-16 | 307.00 | 307.00 | 303.00 | 306.00 | 9,476 |
| 2021-09-15 | 308.00 | 308.00 | 307.00 | 307.00 | 2,839 |
| 2021-09-14 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2021-09-13 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2021-09-10 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2021-09-09 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2021-09-08 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2021-09-07 | 309.00 | 309.00 | 308.00 | 308.00 | 0 |
| 2021-09-06 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2021-09-03 | 309.00 | 309.00 | 309.00 | 309.00 | 6,000 |
| 2021-09-02 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2021-09-01 | 309.00 | 309.00 | 309.00 | 309.00 | 1,174 |
| 2021-08-31 | 309.00 | 309.00 | 309.00 | 309.00 | 2,614 |
| 2021-08-30 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2021-08-27 | 308.00 | 309.00 | 308.00 | 309.00 | 0 |
| 2021-08-26 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2021-08-25 | 307.00 | 309.00 | 307.00 | 309.00 | 278 |
| 2021-08-24 | 309.00 | 309.00 | 307.00 | 307.00 | 0 |
| 2021-08-23 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2021-08-20 | 309.00 | 309.00 | 309.00 | 309.00 | 1,656 |
| 2021-08-19 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2021-08-18 | 307.00 | 309.00 | 307.00 | 309.00 | 124,265 |
| 2021-08-17 | 308.00 | 308.00 | 307.00 | 307.00 | 3,250 |
| 2021-08-16 | 316.00 | 316.00 | 308.00 | 308.00 | 251 |
| 2021-08-13 | 316.00 | 316.00 | 316.00 | 316.00 | 6,029 |
| 2021-08-12 | 308.00 | 316.00 | 316.00 | 316.00 | 6,032 |
| 2021-08-11 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2021-08-10 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2021-08-09 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2021-08-06 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2021-08-05 | 308.00 | 308.00 | 308.00 | 308.00 | 400 |
| 2021-08-04 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2021-08-03 | 309.00 | 309.00 | 304.00 | 304.00 | 7,694 |
| 2021-08-02 | 309.00 | 309.00 | 309.00 | 309.00 | 1,549 |
| 2021-07-30 | 309.00 | 309.00 | 309.00 | 309.00 | 229 |
| 2021-07-29 | 305.00 | 309.00 | 305.00 | 309.00 | 2,338 |
| 2021-07-28 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2021-07-27 | 307.00 | 307.00 | 305.00 | 305.00 | 0 |
| 2021-07-26 | 307.00 | 307.00 | 307.00 | 307.00 | 1,299 |
| 2021-07-23 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2021-07-22 | 307.00 | 307.00 | 307.00 | 307.00 | 2,479 |
| 2021-07-21 | 306.00 | 307.00 | 306.00 | 307.00 | 5,781 |
| 2021-07-20 | 308.00 | 308.00 | 308.00 | 308.00 | 975 |
| 2021-07-19 | 308.00 | 308.00 | 308.00 | 308.00 | 200 |
| 2021-07-16 | 308.00 | 308.00 | 308.00 | 308.00 | 100 |
| 2021-07-15 | 308.00 | 308.00 | 308.00 | 308.00 | 3,100 |
| 2021-07-14 | 308.00 | 308.00 | 308.00 | 308.00 | 100 |
| 2021-07-13 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2021-07-12 | 308.00 | 308.00 | 308.00 | 308.00 | 614 |
| 2021-07-09 | 308.00 | 308.00 | 308.00 | 308.00 | 250 |
| 2021-07-08 | 308.00 | 308.00 | 308.00 | 308.00 | 852 |
| 2021-07-07 | 308.00 | 308.00 | 308.00 | 308.00 | 100 |
| 2021-07-06 | 308.00 | 308.00 | 308.00 | 308.00 | 4,338 |
| 2021-07-05 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2021-07-02 | 311.00 | 311.00 | 308.00 | 308.00 | 0 |
| 2021-07-01 | 310.00 | 311.00 | 310.00 | 311.00 | 0 |
| 2021-06-30 | 307.00 | 309.00 | 307.00 | 309.00 | 0 |
| 2021-06-29 | 307.00 | 302.00 | 302.00 | 307.00 | 2 |
| 2021-06-28 | 306.00 | 307.00 | 306.00 | 307.00 | 671 |
| 2021-06-25 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2021-06-24 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2021-06-23 | 307.00 | 307.00 | 306.00 | 306.00 | 0 |
| 2021-06-22 | 313.00 | 313.00 | 305.00 | 307.00 | 4,459 |
| 2021-06-21 | 312.00 | 312.00 | 310.00 | 310.00 | 325 |
| 2021-06-18 | 315.00 | 315.00 | 315.00 | 315.00 | 200 |
| 2021-06-17 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2021-06-16 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2021-06-15 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2021-06-14 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2021-06-11 | 315.00 | 315.00 | 315.00 | 315.00 | 2,892 |
| 2021-06-10 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2021-06-09 | 313.00 | 314.00 | 313.00 | 314.00 | 2,854 |
| 2021-06-08 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2021-06-07 | 313.00 | 314.00 | 313.00 | 313.00 | 0 |
| 2021-06-04 | 314.00 | 314.00 | 313.00 | 313.00 | 0 |
| 2021-06-03 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2021-06-02 | 305.00 | 314.00 | 305.00 | 314.00 | 0 |
| 2021-06-01 | 305.00 | 305.00 | 305.00 | 305.00 | 1,800 |
| 2021-05-28 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2021-05-27 | 304.00 | 304.00 | 304.00 | 304.00 | 100 |
| 2021-05-26 | 304.00 | 304.00 | 304.00 | 304.00 | 100 |
| 2021-05-25 | 304.00 | 304.00 | 302.00 | 302.00 | 1,890 |
| 2021-05-24 | 298.00 | 303.00 | 298.00 | 303.00 | 41 |
| 2021-05-21 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2021-05-20 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2021-05-19 | 304.00 | 304.00 | 298.00 | 298.00 | 116 |
| 2021-05-18 | 304.00 | 304.00 | 304.00 | 304.00 | 3,000 |
| 2021-05-17 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2021-05-14 | 304.00 | 304.00 | 304.00 | 304.00 | 2,500 |
| 2021-05-13 | 306.00 | 306.00 | 304.00 | 304.00 | 0 |
| 2021-05-12 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2021-05-11 | 306.00 | 306.00 | 306.00 | 306.00 | 3,631 |
| 2021-05-10 | 306.00 | 306.00 | 306.00 | 306.00 | 4,136 |
| 2021-05-07 | 305.00 | 302.00 | 302.00 | 302.00 | 7,663 |
| 2021-05-06 | 299.00 | 305.00 | 299.00 | 305.00 | 0 |
| 2021-05-05 | 299.00 | 299.00 | 299.00 | 299.00 | 789 |
| 2021-05-04 | 299.00 | 299.00 | 299.00 | 299.00 | 2,180 |
| 2021-04-30 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2021-04-29 | 299.00 | 299.00 | 299.00 | 299.00 | 930 |
| 2021-04-28 | 301.00 | 301.00 | 299.00 | 299.00 | 5,678 |
| 2021-04-27 | 304.00 | 304.00 | 299.00 | 301.00 | 450 |
| 2021-04-26 | 304.00 | 304.00 | 304.00 | 304.00 | 8,430 |
| 2021-04-23 | 304.00 | 304.00 | 303.00 | 304.00 | 0 |
| 2021-04-22 | 304.00 | 304.00 | 304.00 | 304.00 | 1,451 |
| 2021-04-21 | 307.00 | 307.00 | 300.00 | 304.00 | 8,626 |
| 2021-04-20 | 313.00 | 313.00 | 307.00 | 307.00 | 1,500 |
| 2021-04-19 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2021-04-16 | 313.00 | 313.00 | 313.00 | 313.00 | 2,580 |
| 2021-04-15 | 313.00 | 313.00 | 313.00 | 313.00 | 736 |
| 2021-04-14 | 313.00 | 313.00 | 313.00 | 313.00 | 783 |
| 2021-04-13 | 310.00 | 312.00 | 310.00 | 311.00 | 806,449 |
| 2021-04-12 | 305.00 | 305.00 | 305.00 | 305.00 | 1,500 |
| 2021-04-09 | 305.00 | 305.00 | 305.00 | 305.00 | 717 |
| 2021-04-08 | 305.00 | 305.00 | 305.00 | 305.00 | 350 |
| 2021-04-07 | 303.00 | 305.00 | 303.00 | 305.00 | 0 |
| 2021-04-06 | 303.00 | 303.00 | 303.00 | 303.00 | 10,989 |
| 2021-04-01 | 303.00 | 303.00 | 303.00 | 303.00 | 1,163 |
| 2021-03-31 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2021-03-30 | 305.00 | 300.00 | 300.00 | 300.00 | 19,475 |
| 2021-03-29 | 305.00 | 305.00 | 303.00 | 305.00 | 433,960 |
| 2021-03-26 | 303.00 | 305.00 | 303.00 | 305.00 | 22,714 |
| 2021-03-25 | 302.00 | 302.00 | 302.00 | 302.00 | 2,800 |
| 2021-03-24 | 301.00 | 302.00 | 301.00 | 302.00 | 44,423 |
| 2021-03-23 | 303.00 | 303.00 | 301.00 | 301.00 | 79,134 |
| 2021-03-22 | 301.00 | 296.00 | 296.00 | 296.00 | 180,443 |
| 2021-03-19 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2021-03-18 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2021-03-17 | 301.00 | 301.00 | 301.00 | 301.00 | 4,792 |
| 2021-03-16 | 302.00 | 302.00 | 301.00 | 301.00 | 1,200 |
| 2021-03-15 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2021-03-12 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2021-03-11 | 302.00 | 302.00 | 302.00 | 302.00 | 8,237 |
| 2021-03-10 | 300.00 | 302.00 | 300.00 | 302.00 | 30,471 |
| 2021-03-09 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2021-03-08 | 300.00 | 304.00 | 304.00 | 304.00 | 6,554 |
| 2021-03-05 | 301.00 | 302.00 | 300.00 | 300.00 | 500 |
| 2021-03-04 | 303.00 | 303.00 | 301.00 | 301.00 | 0 |
| 2021-03-03 | 300.00 | 303.00 | 300.00 | 303.00 | 0 |
| 2021-03-02 | 301.00 | 303.00 | 300.00 | 300.00 | 104 |
| 2021-03-01 | 301.00 | 301.00 | 301.00 | 301.00 | 2,280 |
| 2021-02-26 | 298.00 | 298.00 | 297.00 | 297.00 | 2,627 |
| 2021-02-25 | 299.00 | 299.00 | 297.00 | 298.00 | 10,184 |
| 2021-02-24 | 299.00 | 299.00 | 299.00 | 299.00 | 6,926 |
| 2021-02-23 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2021-02-22 | 301.00 | 301.00 | 298.00 | 299.00 | 10,000 |
| 2021-02-19 | 303.00 | 303.00 | 303.00 | 303.00 | 1,417 |
| 2021-02-18 | 310.00 | 310.00 | 303.00 | 303.00 | 1,700 |
| 2021-02-17 | 304.00 | 304.00 | 304.00 | 304.00 | 2,000 |
| 2021-02-16 | 299.00 | 304.00 | 299.00 | 304.00 | 6,747 |
| 2021-02-15 | 299.00 | 299.00 | 299.00 | 299.00 | 15,954 |
| 2021-02-12 | 298.00 | 299.00 | 298.00 | 299.00 | 975 |
| 2021-02-11 | 292.00 | 295.00 | 292.00 | 295.00 | 6,000 |
| 2021-02-10 | 292.00 | 292.00 | 292.00 | 292.00 | 87 |
| 2021-02-09 | 291.00 | 292.00 | 291.00 | 292.00 | 4,365 |
| 2021-02-08 | 292.00 | 292.00 | 292.00 | 292.00 | 2,593 |
| 2021-02-05 | 291.00 | 291.00 | 291.00 | 291.00 | 2,500 |
| 2021-02-04 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
| 2021-02-03 | 289.00 | 292.00 | 289.00 | 291.00 | 834 |
| 2021-02-02 | 288.00 | 286.00 | 286.00 | 286.00 | 5,295 |
| 2021-02-01 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2021-01-29 | 288.00 | 288.00 | 287.00 | 288.00 | 8,695 |
| 2021-01-28 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2021-01-27 | 288.00 | 289.00 | 288.00 | 289.00 | 0 |
| 2021-01-26 | 288.00 | 288.00 | 287.00 | 288.00 | 0 |
| 2021-01-25 | 286.00 | 288.00 | 286.00 | 288.00 | 3,689 |
| 2021-01-22 | 286.00 | 286.00 | 286.00 | 286.00 | 1,859 |
| 2021-01-21 | 283.00 | 286.00 | 282.00 | 286.00 | 0 |
| 2021-01-20 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2021-01-19 | 279.00 | 283.00 | 279.00 | 283.00 | 8,994 |
| 2021-01-18 | 278.00 | 278.00 | 277.00 | 277.00 | 15,750 |
| 2021-01-15 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2021-01-14 | 287.00 | 287.00 | 276.00 | 276.00 | 9,530 |
| 2021-01-13 | 285.00 | 287.00 | 285.00 | 287.00 | 0 |
| 2021-01-12 | 288.00 | 288.00 | 286.00 | 287.00 | 8,170 |
| 2021-01-11 | 290.00 | 290.00 | 288.00 | 288.00 | 1,001 |
| 2021-01-08 | 291.00 | 292.00 | 289.00 | 290.00 | 93,810 |
| 2021-01-07 | 290.00 | 290.00 | 288.00 | 288.00 | 100 |
| 2021-01-06 | 291.00 | 291.00 | 290.00 | 290.00 | 0 |
| 2021-01-05 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
| 2021-01-04 | 295.00 | 295.00 | 293.00 | 293.00 | 2,533 |
| 2020-12-31 | 295.00 | 295.00 | 295.00 | 295.00 | 500 |
| 2020-12-30 | 295.00 | 295.00 | 295.00 | 295.00 | 2,150 |
| 2020-12-29 | 295.00 | 295.00 | 295.00 | 295.00 | 8 |
| 2020-12-24 | 292.00 | 295.00 | 292.00 | 295.00 | 0 |
| 2020-12-23 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2020-12-22 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2020-12-21 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2020-12-18 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2020-12-17 | 290.00 | 292.00 | 290.00 | 292.00 | 0 |
| 2020-12-16 | 290.00 | 290.00 | 290.00 | 290.00 | 2,695 |
| 2020-12-15 | 290.00 | 290.00 | 290.00 | 290.00 | 576 |
| 2020-12-14 | 295.00 | 295.00 | 290.00 | 290.00 | 1,000 |
| 2020-12-11 | 295.00 | 295.00 | 295.00 | 295.00 | 4,048 |
| 2020-12-10 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2020-12-09 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2020-12-08 | 295.00 | 295.00 | 295.00 | 295.00 | 133 |
| 2020-12-07 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2020-12-04 | 295.00 | 295.00 | 295.00 | 295.00 | 43 |
| 2020-12-03 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2020-12-02 | 295.00 | 295.00 | 295.00 | 295.00 | 6,000 |
| 2020-12-01 | 293.00 | 295.00 | 293.00 | 295.00 | 126 |
| 2020-11-30 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2020-11-27 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2020-11-26 | 291.00 | 291.00 | 291.00 | 291.00 | 5,432 |
| 2020-11-25 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
| 2020-11-24 | 291.00 | 291.00 | 291.00 | 291.00 | 24,600 |
| 2020-11-23 | 291.00 | 291.00 | 291.00 | 291.00 | 1,535 |
| 2020-11-20 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2020-11-19 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2020-11-18 | 290.00 | 291.00 | 290.00 | 291.00 | 0 |
| 2020-11-17 | 292.00 | 292.00 | 290.00 | 290.00 | 263 |
| 2020-11-16 | 291.00 | 292.00 | 291.00 | 292.00 | 676 |
| 2020-11-13 | 290.00 | 293.00 | 290.00 | 291.00 | 1,839 |
| 2020-11-12 | 290.00 | 290.00 | 290.00 | 290.00 | 3,378 |
| 2020-11-11 | 290.00 | 291.00 | 290.00 | 291.00 | 3,000 |
| 2020-11-10 | 286.00 | 290.00 | 286.00 | 290.00 | 0 |
| 2020-11-09 | 286.00 | 288.00 | 286.00 | 286.00 | 3,160 |
| 2020-11-06 | 287.00 | 287.00 | 286.00 | 286.00 | 0 |
| 2020-11-05 | 282.00 | 285.00 | 282.00 | 285.00 | 10,050 |
| 2020-11-04 | 282.00 | 282.00 | 282.00 | 282.00 | 34 |
| 2020-11-03 | 285.00 | 285.00 | 282.00 | 282.00 | 0 |
| 2020-11-02 | 282.00 | 285.00 | 282.00 | 285.00 | 935 |
| 2020-10-30 | 280.00 | 285.00 | 280.00 | 282.00 | 5,200 |
| 2020-10-29 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2020-10-28 | 287.00 | 287.00 | 280.00 | 280.00 | 6,753 |
| 2020-10-27 | 287.00 | 287.00 | 287.00 | 287.00 | 5,451 |
| 2020-10-26 | 287.00 | 287.00 | 282.00 | 287.00 | 5,287 |
| 2020-10-23 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2020-10-22 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2020-10-21 | 287.00 | 287.00 | 282.00 | 287.00 | 2,000 |
| 2020-10-20 | 287.00 | 287.00 | 287.00 | 287.00 | 11,543 |
| 2020-10-16 | 287.00 | 287.00 | 287.00 | 287.00 | 1,303 |
| 2020-10-15 | 285.00 | 286.00 | 285.00 | 286.00 | 1,395 |
| 2020-10-14 | 291.00 | 291.00 | 285.00 | 285.00 | 0 |
| 2020-10-13 | 291.00 | 291.00 | 291.00 | 291.00 | 10,834 |
| 2020-10-12 | 291.00 | 291.00 | 291.00 | 291.00 | 6,903 |
| 2020-10-09 | 296.00 | 296.00 | 291.00 | 291.00 | 6,400 |
| 2020-10-08 | 296.00 | 296.00 | 296.00 | 296.00 | 2,527 |
| 2020-10-07 | 270.00 | 300.00 | 270.00 | 294.00 | 6,921 |
| 2020-10-06 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2020-10-05 | 270.00 | 270.00 | 270.00 | 270.00 | 36 |
| 2020-10-02 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2020-10-01 | 269.00 | 270.00 | 268.00 | 270.00 | 0 |
| 2020-09-30 | 269.00 | 269.00 | 269.00 | 269.00 | 3,500 |
| 2020-09-29 | 268.00 | 269.00 | 268.00 | 269.00 | 11,385 |
| 2020-09-28 | 262.00 | 268.00 | 262.00 | 268.00 | 4,194 |
| 2020-09-25 | 266.00 | 266.00 | 262.00 | 262.00 | 0 |
| 2020-09-24 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2020-09-23 | 269.00 | 269.00 | 267.00 | 267.00 | 447 |
| 2020-09-22 | 267.00 | 269.00 | 267.00 | 269.00 | 9,526 |
| 2020-09-21 | 268.00 | 268.00 | 267.00 | 267.00 | 0 |
| 2020-09-18 | 271.00 | 271.00 | 268.00 | 268.00 | 6,500 |
| 2020-09-17 | 271.00 | 271.00 | 268.00 | 271.00 | 2,298 |
| 2020-09-16 | 271.00 | 271.00 | 271.00 | 271.00 | 12,500 |
| 2020-09-15 | 271.00 | 271.00 | 271.00 | 271.00 | 4,374 |
| 2020-09-14 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2020-09-11 | 268.00 | 272.00 | 268.00 | 271.00 | 2,034 |
| 2020-09-10 | 267.00 | 269.00 | 267.00 | 267.00 | 0 |
| 2020-09-09 | 270.00 | 271.00 | 267.00 | 267.00 | 4,152 |
| 2020-09-08 | 265.00 | 270.00 | 264.00 | 270.00 | 5,231 |
| 2020-09-07 | 265.00 | 265.00 | 265.00 | 265.00 | 181 |
| 2020-09-04 | 265.00 | 265.00 | 265.00 | 265.00 | 35 |
| 2020-09-03 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2020-09-02 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2020-09-01 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2020-08-28 | 265.00 | 265.00 | 265.00 | 265.00 | 5,528 |
| 2020-08-27 | 265.00 | 265.00 | 265.00 | 265.00 | 709 |
| 2020-08-26 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2020-08-25 | 266.00 | 266.00 | 265.00 | 265.00 | 2,915 |
| 2020-08-24 | 270.00 | 270.00 | 266.00 | 266.00 | 0 |
| 2020-08-21 | 270.00 | 270.00 | 270.00 | 270.00 | 37,984 |
| 2020-08-20 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2020-08-19 | 267.00 | 270.00 | 267.00 | 270.00 | 0 |
| 2020-08-18 | 267.00 | 267.00 | 267.00 | 267.00 | 0 |
| 2020-08-17 | 267.00 | 267.00 | 267.00 | 267.00 | 0 |
| 2020-08-14 | 270.00 | 270.00 | 265.00 | 267.00 | 1,500 |
| 2020-08-13 | 265.00 | 275.00 | 265.00 | 270.00 | 2,000 |
| 2020-08-12 | 270.00 | 270.00 | 265.00 | 265.00 | 0 |
| 2020-08-11 | 266.00 | 270.00 | 266.00 | 270.00 | 2,428 |
| 2020-08-10 | 265.00 | 266.00 | 265.00 | 266.00 | 0 |
| 2020-08-07 | 266.00 | 266.00 | 265.00 | 265.00 | 23 |
| 2020-08-06 | 266.00 | 266.00 | 265.00 | 266.00 | 500 |
| 2020-08-05 | 266.00 | 266.00 | 266.00 | 266.00 | 500 |
| 2020-08-04 | 270.00 | 270.00 | 266.00 | 266.00 | 639 |
| 2020-08-03 | 255.00 | 270.00 | 255.00 | 270.00 | 6,813 |
| 2020-07-31 | 272.00 | 272.00 | 255.00 | 255.00 | 0 |
| 2020-07-30 | 272.00 | 272.00 | 271.00 | 272.00 | 125 |
| 2020-07-29 | 272.00 | 272.00 | 272.00 | 272.00 | 258 |
| 2020-07-28 | 272.00 | 272.00 | 272.00 | 272.00 | 1,799 |
| 2020-07-27 | 272.00 | 272.00 | 272.00 | 272.00 | 650 |
| 2020-07-24 | 272.00 | 272.00 | 272.00 | 272.00 | 500 |
| 2020-07-23 | 272.00 | 272.00 | 272.00 | 272.00 | 6,409 |
| 2020-07-22 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2020-07-21 | 272.00 | 272.00 | 272.00 | 272.00 | 600 |
| 2020-07-20 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2020-07-17 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2020-07-16 | 280.00 | 280.00 | 280.00 | 280.00 | 1,323 |
| 2020-07-15 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2020-07-14 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2020-07-13 | 281.00 | 282.00 | 281.00 | 282.00 | 0 |
| 2020-07-10 | 278.00 | 278.00 | 278.00 | 278.00 | 240 |
| 2020-07-09 | 276.00 | 283.00 | 273.00 | 283.00 | 3,057 |
| 2020-07-08 | 280.00 | 280.00 | 276.00 | 276.00 | 0 |
| 2020-07-07 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2020-07-06 | 280.00 | 280.00 | 280.00 | 280.00 | 34 |
| 2020-07-03 | 280.00 | 280.00 | 280.00 | 280.00 | 52 |
| 2020-07-02 | 276.00 | 280.00 | 273.00 | 280.00 | 41,325 |
| 2020-07-01 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2020-06-30 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2020-06-29 | 276.00 | 276.00 | 276.00 | 280.00 | 0 |
| 2020-06-26 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2020-06-25 | 280.00 | 280.00 | 270.00 | 280.00 | 3,404 |
| 2020-06-24 | 290.00 | 290.00 | 280.00 | 290.00 | 0 |
| 2020-06-23 | 290.00 | 290.00 | 290.00 | 290.00 | 2,493 |
| 2020-06-22 | 290.00 | 290.00 | 290.00 | 290.00 | 4,904 |
| 2020-06-19 | 288.00 | 290.00 | 288.00 | 290.00 | 0 |
| 2020-06-18 | 280.00 | 283.00 | 280.00 | 283.00 | 0 |
| 2020-06-17 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2020-06-16 | 277.00 | 280.00 | 277.00 | 280.00 | 500 |
| 2020-06-15 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2020-06-12 | 275.00 | 276.00 | 275.00 | 275.00 | 539 |
| 2020-06-11 | 276.00 | 276.00 | 276.00 | 276.00 | 615 |
| 2020-06-10 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2020-06-09 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2020-06-08 | 273.00 | 280.00 | 273.00 | 276.00 | 0 |
| 2020-06-05 | 273.00 | 273.00 | 273.00 | 273.00 | 1,566 |
| 2020-06-04 | 273.00 | 273.00 | 273.00 | 273.00 | 34 |
| 2020-06-03 | 275.00 | 278.00 | 275.00 | 278.00 | 214 |
| 2020-06-02 | 275.00 | 275.00 | 275.00 | 275.00 | 150 |
| 2020-06-01 | 275.00 | 275.00 | 275.00 | 275.00 | 4,269 |
| 2020-05-29 | 273.00 | 273.00 | 273.00 | 273.00 | 5,691 |
| 2020-05-28 | 273.00 | 273.00 | 273.00 | 273.00 | 0 |
| 2020-05-27 | 273.00 | 273.00 | 273.00 | 273.00 | 1,020 |
| 2020-05-26 | 273.00 | 273.00 | 273.00 | 273.00 | 0 |
| 2020-05-22 | 270.00 | 270.00 | 270.00 | 273.00 | 0 |
| 2020-05-21 | 266.00 | 273.00 | 266.00 | 273.00 | 3,000 |
| 2020-05-20 | 265.00 | 266.00 | 265.00 | 266.00 | 0 |
| 2020-05-19 | 265.00 | 265.00 | 265.00 | 265.00 | 15 |
| 2020-05-18 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2020-05-15 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2020-05-14 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2020-05-13 | 267.00 | 267.00 | 267.00 | 267.00 | 0 |
| 2020-05-12 | 265.00 | 267.00 | 265.00 | 267.00 | 500 |
| 2020-05-11 | 270.00 | 290.00 | 290.00 | 270.00 | 1,121 |
| 2020-05-07 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2020-05-06 | 270.00 | 270.00 | 270.00 | 270.00 | 7,759 |
| 2020-05-05 | 268.00 | 270.00 | 268.00 | 270.00 | 0 |
| 2020-05-04 | 268.00 | 268.00 | 268.00 | 268.00 | 357 |
| 2020-05-01 | 268.00 | 268.00 | 268.00 | 268.00 | 1,657 |
| 2020-04-30 | 266.00 | 268.00 | 266.00 | 266.00 | 904 |
| 2020-04-29 | 266.00 | 266.00 | 266.00 | 266.00 | 2,175 |
| 2020-04-28 | 266.00 | 266.00 | 266.00 | 267.00 | 5,000 |
| 2020-04-27 | 266.00 | 267.00 | 266.00 | 267.00 | 12,522 |
| 2020-04-24 | 265.00 | 265.00 | 265.00 | 265.00 | 3,643 |
| 2020-04-23 | 266.00 | 266.00 | 265.00 | 265.00 | 6,393 |
| 2020-04-22 | 270.00 | 270.00 | 266.00 | 270.00 | 0 |
| 2020-04-21 | 268.00 | 270.00 | 268.00 | 270.00 | 551 |
| 2020-04-20 | 268.00 | 268.00 | 268.00 | 268.00 | 5,000 |
| 2020-04-17 | 268.00 | 268.00 | 268.00 | 268.00 | 99 |
| 2020-04-16 | 260.00 | 265.00 | 260.00 | 265.00 | 1,884 |
| 2020-04-15 | 270.00 | 270.00 | 260.00 | 260.00 | 0 |
| 2020-04-14 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2020-04-09 | 270.00 | 270.00 | 270.00 | 270.00 | 14,264 |
| 2020-04-08 | 252.00 | 259.00 | 250.00 | 259.00 | 0 |
| 2020-04-07 | 258.00 | 263.00 | 258.00 | 253.00 | 3,821 |
| 2020-04-06 | 252.00 | 253.00 | 252.00 | 252.00 | 36 |
| 2020-04-03 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2020-04-03 | 255.00 | 255.00 | 251.00 | 252.00 | 900 |
| 2020-04-02 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2020-04-02 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2020-04-01 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2020-04-01 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2020-03-31 | 254.00 | 255.00 | 254.00 | 254.00 | 0 |
| 2020-03-30 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2020-03-27 | 281.00 | 281.00 | 252.00 | 281.00 | 6,526 |
| 2020-03-26 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2020-03-25 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2020-03-24 | 281.00 | 281.00 | 281.00 | 280.00 | 0 |
| 2020-03-23 | 278.00 | 281.00 | 278.00 | 289.00 | 0 |
| 2020-03-20 | 286.00 | 289.00 | 286.00 | 284.00 | 0 |
| 2020-03-19 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2020-03-18 | 284.00 | 284.00 | 284.00 | 292.00 | 0 |
| 2020-03-17 | 299.00 | 299.00 | 295.00 | 299.00 | 22 |
| 2020-03-16 | 317.00 | 317.00 | 317.00 | 317.00 | 0 |
| 2020-03-13 | 318.00 | 319.00 | 318.00 | 315.00 | 310 |
| 2020-03-12 | 315.00 | 317.00 | 315.00 | 317.00 | 281 |
| 2020-03-11 | 319.00 | 319.00 | 319.00 | 318.00 | 0 |
| 2020-03-10 | 318.00 | 318.00 | 318.00 | 317.00 | 1,824 |
| 2020-03-09 | 317.00 | 317.00 | 317.00 | 326.00 | 0 |
| 2020-03-06 | 331.00 | 331.00 | 325.00 | 326.00 | 1,891 |
| 2020-03-05 | 333.00 | 333.00 | 331.00 | 333.00 | 0 |
| 2020-03-04 | 333.00 | 333.00 | 333.00 | 333.00 | 29 |
| 2020-03-03 | 333.00 | 333.00 | 332.00 | 332.00 | 594 |
| 2020-03-02 | 334.00 | 334.00 | 332.00 | 333.00 | 640 |
| 2020-02-28 | 331.00 | 333.00 | 329.00 | 339.00 | 2,600 |
| 2020-02-27 | 339.00 | 339.00 | 339.00 | 339.00 | 5,000 |
| 2020-02-26 | 339.00 | 339.00 | 338.00 | 339.00 | 0 |
| 2020-02-25 | 341.00 | 341.00 | 339.00 | 341.00 | 3,000 |
| 2020-02-24 | 345.00 | 345.00 | 339.00 | 347.00 | 2,000 |
| 2020-02-21 | 348.00 | 348.00 | 347.00 | 347.00 | 1,205 |
| 2020-02-20 | 348.00 | 348.00 | 348.00 | 348.00 | 514 |
| 2020-02-19 | 349.00 | 350.00 | 345.00 | 348.00 | 921 |
| 2020-02-18 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2020-02-17 | 353.00 | 353.00 | 348.00 | 350.00 | 2,750 |
| 2020-02-14 | 353.00 | 353.00 | 353.00 | 353.00 | 2,500 |
| 2020-02-13 | 356.00 | 356.00 | 353.00 | 353.00 | 2,772 |
| 2020-02-12 | 345.00 | 357.00 | 345.00 | 355.00 | 7,437 |
| 2020-02-11 | 336.00 | 345.00 | 336.00 | 345.00 | 3,619 |
| 2020-02-10 | 331.00 | 332.00 | 331.00 | 332.00 | 2,174 |
| 2020-02-07 | 332.00 | 332.00 | 331.00 | 331.00 | 2,424 |
| 2020-02-06 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2020-02-05 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2020-02-04 | 330.00 | 331.00 | 330.00 | 331.00 | 5,530 |
| 2020-02-03 | 327.00 | 329.00 | 327.00 | 329.00 | 800 |
| 2020-01-31 | 328.00 | 328.00 | 327.00 | 327.00 | 0 |
| 2020-01-30 | 331.00 | 331.00 | 327.00 | 327.00 | 3,000 |
| 2020-01-29 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2020-01-28 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2020-01-27 | 331.00 | 331.00 | 331.00 | 331.00 | 519 |
| 2020-01-24 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2020-01-23 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2020-01-22 | 332.00 | 332.00 | 331.00 | 331.00 | 0 |
| 2020-01-21 | 341.00 | 341.00 | 332.00 | 332.00 | 0 |
| 2020-01-20 | 341.00 | 341.00 | 341.00 | 341.00 | 8,672 |
| 2020-01-17 | 338.00 | 338.00 | 338.00 | 341.00 | 3,351 |
| 2020-01-16 | 340.00 | 340.00 | 340.00 | 340.00 | 235 |
| 2020-01-15 | 341.00 | 341.00 | 341.00 | 341.00 | 2,277 |
| 2020-01-14 | 341.00 | 341.00 | 341.00 | 341.00 | 13,585 |
| 2020-01-13 | 338.00 | 341.00 | 338.00 | 341.00 | 500 |
| 2020-01-10 | 338.00 | 338.00 | 338.00 | 338.00 | 3,248 |
| 2020-01-09 | 338.00 | 338.00 | 338.00 | 338.00 | 710 |
| 2020-01-08 | 338.00 | 338.00 | 337.00 | 338.00 | 0 |
| 2020-01-07 | 337.00 | 338.00 | 335.00 | 338.00 | 5,071 |
| 2020-01-06 | 340.00 | 340.00 | 336.00 | 336.00 | 2,604 |
| 2020-01-03 | 344.00 | 344.00 | 341.00 | 341.00 | 1,365 |
| 2020-01-02 | 346.00 | 346.00 | 344.00 | 344.00 | 1,000 |
| 2019-12-31 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2019-12-30 | 347.00 | 347.00 | 346.00 | 346.00 | 0 |
| 2019-12-27 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2019-12-24 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2019-12-23 | 347.00 | 347.00 | 347.00 | 347.00 | 15,419 |
| 2019-12-20 | 348.00 | 348.00 | 347.00 | 347.00 | 3,988 |
| 2019-12-19 | 344.00 | 348.00 | 344.00 | 347.00 | 3,550 |
| 2019-12-18 | 343.00 | 344.00 | 343.00 | 344.00 | 0 |
| 2019-12-17 | 339.00 | 343.00 | 339.00 | 343.00 | 8,850 |
| 2019-12-16 | 331.00 | 339.00 | 331.00 | 339.00 | 2,889 |
| 2019-12-13 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2019-12-12 | 330.00 | 330.00 | 330.00 | 330.00 | 330 |
| 2019-12-11 | 330.00 | 330.00 | 330.00 | 330.00 | 123 |
| 2019-12-10 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2019-12-09 | 329.00 | 330.00 | 329.00 | 330.00 | 3,200 |
| 2019-12-06 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2019-12-05 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2019-12-04 | 328.00 | 328.00 | 328.00 | 328.00 | 1,735 |
| 2019-12-03 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2019-12-02 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2019-11-29 | 325.00 | 328.00 | 325.00 | 328.00 | 1,481 |
| 2019-11-28 | 324.00 | 325.00 | 324.00 | 325.00 | 3,041 |
| 2019-11-27 | 324.00 | 324.00 | 324.00 | 324.00 | 4,657 |
| 2019-11-26 | 318.00 | 324.00 | 318.00 | 324.00 | 4,777 |
| 2019-11-25 | 316.00 | 318.00 | 316.00 | 318.00 | 2,280 |
| 2019-11-22 | 316.00 | 316.00 | 316.00 | 316.00 | 67 |
| 2019-11-21 | 312.00 | 316.00 | 312.00 | 316.00 | 126 |
| 2019-11-20 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2019-11-19 | 312.00 | 313.00 | 312.00 | 313.00 | 603 |
| 2019-11-18 | 312.00 | 312.00 | 312.00 | 312.00 | 658 |
| 2019-11-15 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2019-11-14 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2019-11-13 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2019-11-12 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2019-11-11 | 312.00 | 312.00 | 311.00 | 311.00 | 1,205 |
| 2019-11-08 | 313.00 | 313.00 | 312.00 | 312.00 | 27 |
| 2019-11-07 | 312.00 | 313.00 | 312.00 | 313.00 | 0 |
| 2019-11-06 | 312.00 | 312.00 | 312.00 | 312.00 | 1,300 |
| 2019-11-05 | 314.00 | 314.00 | 308.00 | 312.00 | 3,000 |
| 2019-11-04 | 313.00 | 314.00 | 313.00 | 314.00 | 0 |
| 2019-11-01 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2019-10-31 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2019-10-30 | 311.00 | 313.00 | 311.00 | 313.00 | 5,250 |
| 2019-10-29 | 311.00 | 311.00 | 311.00 | 311.00 | 0 |
| 2019-10-28 | 311.00 | 311.00 | 311.00 | 311.00 | 2,645 |
| 2019-10-25 | 311.00 | 311.00 | 311.00 | 311.00 | 0 |
| 2019-10-24 | 311.00 | 311.00 | 311.00 | 311.00 | 1,000 |
| 2019-10-23 | 307.00 | 311.00 | 307.00 | 311.00 | 13,139 |
| 2019-10-22 | 306.00 | 306.00 | 306.00 | 306.00 | 4,034 |
| 2019-10-21 | 304.00 | 306.00 | 304.00 | 306.00 | 5,400 |
| 2019-10-18 | 304.00 | 304.00 | 304.00 | 304.00 | 150 |
| 2019-10-17 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2019-10-16 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2019-10-15 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2019-10-14 | 304.00 | 304.00 | 304.00 | 304.00 | 5,965 |
| 2019-10-11 | 304.00 | 304.00 | 304.00 | 304.00 | 400 |
| 2019-10-10 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2019-10-09 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2019-10-08 | 304.00 | 304.00 | 304.00 | 304.00 | 722 |
| 2019-10-07 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2019-10-04 | 304.00 | 304.00 | 304.00 | 304.00 | 350 |
| 2019-10-03 | 304.00 | 304.00 | 304.00 | 304.00 | 350 |
| 2019-10-02 | 304.00 | 304.00 | 303.00 | 304.00 | 2,007 |
| 2019-10-01 | 304.00 | 304.00 | 303.00 | 304.00 | 2,000 |
| 2019-09-30 | 302.00 | 304.00 | 302.00 | 304.00 | 7,000 |
| 2019-09-27 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2019-09-26 | 302.00 | 302.00 | 302.00 | 302.00 | 802 |
| 2019-09-25 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2019-09-24 | 303.00 | 303.00 | 302.00 | 302.00 | 3,496 |
| 2019-09-23 | 303.00 | 303.00 | 303.00 | 303.00 | 5,000 |
| 2019-09-20 | 303.00 | 303.00 | 303.00 | 303.00 | 3,500 |
| 2019-09-19 | 303.00 | 303.00 | 303.00 | 303.00 | 250 |
| 2019-09-18 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2019-09-17 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2019-09-16 | 303.00 | 303.00 | 303.00 | 303.00 | 600 |
| 2019-09-13 | 302.00 | 303.00 | 302.00 | 303.00 | 6,846 |
| 2019-09-12 | 302.00 | 302.00 | 302.00 | 302.00 | 627 |
| 2019-09-11 | 302.00 | 302.00 | 302.00 | 302.00 | 1 |
| 2019-09-10 | 301.00 | 302.00 | 301.00 | 302.00 | 3,000 |
| 2019-09-09 | 301.00 | 301.00 | 301.00 | 301.00 | 2,000 |
| 2019-09-06 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2019-09-05 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2019-09-04 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2019-09-03 | 301.00 | 301.00 | 301.00 | 301.00 | 550 |
| 2019-09-02 | 302.00 | 302.00 | 301.00 | 301.00 | 4,250 |
| 2019-08-30 | 302.00 | 303.00 | 301.00 | 302.00 | 78 |
| 2019-08-29 | 300.00 | 302.00 | 300.00 | 300.00 | 200 |
| 2019-08-28 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2019-08-27 | 300.00 | 300.00 | 300.00 | 300.00 | 4,000 |
| 2019-08-23 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2019-08-22 | 300.00 | 300.00 | 300.00 | 300.00 | 589 |
| 2019-08-21 | 300.00 | 300.00 | 300.00 | 300.00 | 750 |
| 2019-08-20 | 301.00 | 301.00 | 300.00 | 300.00 | 0 |
| 2019-08-19 | 298.00 | 301.00 | 298.00 | 301.00 | 1,080 |
| 2019-08-16 | 298.00 | 298.00 | 298.00 | 298.00 | 2,085 |
| 2019-08-15 | 298.00 | 298.00 | 298.00 | 298.00 | 19,000 |
| 2019-08-14 | 301.00 | 301.00 | 298.00 | 298.00 | 4,043 |
| 2019-08-13 | 301.00 | 301.00 | 300.00 | 301.00 | 592 |
| 2019-08-12 | 301.00 | 301.00 | 300.00 | 301.00 | 0 |
| 2019-08-09 | 299.00 | 300.00 | 299.00 | 300.00 | 3,831 |
| 2019-08-08 | 299.00 | 299.00 | 299.00 | 299.00 | 300 |
| 2019-08-07 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2019-08-06 | 300.00 | 300.00 | 299.00 | 299.00 | 1,000 |
| 2019-08-05 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2019-08-02 | 300.00 | 300.00 | 300.00 | 300.00 | 258 |
| 2019-08-01 | 300.00 | 301.00 | 300.00 | 301.00 | 2,500 |
| 2019-07-31 | 302.00 | 303.00 | 300.00 | 300.00 | 1,331 |
| 2019-07-30 | 302.00 | 302.00 | 301.00 | 302.00 | 3,100 |
| 2019-07-29 | 301.00 | 302.00 | 301.00 | 302.00 | 0 |
| 2019-07-26 | 300.00 | 301.00 | 300.00 | 301.00 | 3 |
| 2019-07-25 | 300.00 | 300.00 | 300.00 | 300.00 | 2,641 |
| 2019-07-24 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2019-07-23 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2019-07-22 | 303.00 | 303.00 | 302.00 | 302.00 | 660 |
| 2019-07-19 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2019-07-18 | 303.00 | 304.00 | 303.00 | 303.00 | 3,259 |
| 2019-07-17 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2019-07-16 | 303.00 | 303.00 | 303.00 | 303.00 | 819 |
| 2019-07-15 | 302.00 | 303.00 | 302.00 | 303.00 | 450 |
| 2019-07-12 | 299.00 | 302.00 | 299.00 | 302.00 | 2,992 |
| 2019-07-11 | 298.00 | 299.00 | 298.00 | 299.00 | 0 |
| 2019-07-10 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2019-07-09 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2019-07-08 | 298.00 | 298.00 | 298.00 | 298.00 | 2,978 |
| 2019-07-05 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2019-07-04 | 298.00 | 298.00 | 298.00 | 298.00 | 4,098 |
| 2019-07-03 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2019-07-02 | 298.00 | 298.00 | 298.00 | 298.00 | 13 |
| 2019-07-01 | 298.00 | 298.00 | 298.00 | 298.00 | 2,016 |
| 2019-06-28 | 298.00 | 298.00 | 298.00 | 298.00 | 220 |
| 2019-06-27 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2019-06-26 | 298.00 | 298.00 | 298.00 | 298.00 | 3,199 |
| 2019-06-25 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2019-06-24 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2019-06-21 | 298.00 | 298.00 | 298.00 | 299.00 | 0 |
| 2019-06-20 | 299.00 | 299.00 | 299.00 | 299.00 | 3,750 |
| 2019-06-19 | 304.00 | 304.00 | 299.00 | 299.00 | 7,080 |
| 2019-06-18 | 303.00 | 304.00 | 303.00 | 304.00 | 1,000 |
| 2019-06-17 | 304.00 | 304.00 | 303.00 | 303.00 | 5,662 |
| 2019-06-14 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2019-06-13 | 304.00 | 304.00 | 304.00 | 304.00 | 1,463 |
| 2019-06-12 | 305.00 | 305.00 | 305.00 | 305.00 | 292 |
| 2019-06-11 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2019-06-10 | 306.00 | 306.00 | 306.00 | 306.00 | 334 |
| 2019-06-07 | 304.00 | 305.00 | 304.00 | 305.00 | 960 |
| 2019-06-06 | 304.00 | 304.00 | 304.00 | 304.00 | 1,581 |
| 2019-06-05 | 302.00 | 304.00 | 302.00 | 304.00 | 3,637 |
| 2019-06-04 | 301.00 | 301.00 | 301.00 | 301.00 | 2,232 |
| 2019-06-03 | 301.00 | 301.00 | 301.00 | 301.00 | 5,799 |
| 2019-05-31 | 301.00 | 301.00 | 301.00 | 301.00 | 3,930 |
| 2019-05-30 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2019-05-29 | 302.00 | 302.00 | 301.00 | 301.00 | 426 |
| 2019-05-28 | 302.00 | 302.00 | 302.00 | 302.00 | 114 |
| 2019-05-24 | 302.00 | 302.00 | 302.00 | 302.00 | 4,904 |
| 2019-05-23 | 303.00 | 303.00 | 302.00 | 302.00 | 495 |
| 2019-05-22 | 305.00 | 305.00 | 305.00 | 305.00 | 6,579 |
| 2019-05-21 | 306.00 | 306.00 | 305.00 | 305.00 | 2,000 |
| 2019-05-20 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2019-05-17 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2019-05-16 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2019-05-15 | 306.00 | 306.00 | 306.00 | 306.00 | 1,736 |
| 2019-05-14 | 302.00 | 304.00 | 302.00 | 304.00 | 815 |
| 2019-05-13 | 305.00 | 305.00 | 302.00 | 302.00 | 746 |
| 2019-05-10 | 303.00 | 307.00 | 303.00 | 305.00 | 3,720 |
| 2019-05-09 | 300.00 | 304.00 | 300.00 | 303.00 | 3,525 |
| 2019-05-08 | 301.00 | 301.00 | 300.00 | 300.00 | 1,987 |
| 2019-05-07 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2019-05-03 | 300.00 | 301.00 | 300.00 | 301.00 | 1,831 |
| 2019-05-02 | 302.00 | 303.00 | 302.00 | 303.00 | 800 |
| 2019-04-30 | 304.00 | 304.00 | 303.00 | 303.00 | 4,728 |
| 2019-04-29 | 303.00 | 304.00 | 303.00 | 304.00 | 0 |