Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-03-21 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2024-03-20 | 830.00 | 880.00 | 845.00 | 875.00 | 4,578 |
| 2024-03-19 | 842.50 | 840.00 | 840.00 | 840.00 | 26,461 |
| 2024-03-18 | 842.50 | 842.50 | 842.50 | 842.50 | 21,497 |
| 2024-03-15 | 830.00 | 842.50 | 830.00 | 842.50 | 14,061 |
| 2024-03-14 | 830.00 | 842.50 | 830.00 | 842.50 | 47,090 |
| 2024-03-13 | 830.00 | 830.00 | 830.00 | 830.00 | 687,800 |
| 2024-03-12 | 830.00 | 830.00 | 830.00 | 830.00 | 607 |
| 2024-03-11 | 830.00 | 830.00 | 830.00 | 830.00 | 13,597 |
| 2024-03-08 | 830.00 | 830.00 | 830.00 | 830.00 | 31,534 |
| 2024-03-07 | 830.00 | 830.00 | 830.00 | 830.00 | 5,443 |
| 2024-03-06 | 825.00 | 830.00 | 825.00 | 830.00 | 2,891 |
| 2024-03-05 | 825.00 | 825.00 | 825.00 | 825.00 | 15,516 |
| 2024-03-04 | 825.00 | 825.00 | 825.00 | 825.00 | 4,066 |
| 2024-03-01 | 830.00 | 830.00 | 795.00 | 825.00 | 2,888 |
| 2024-02-29 | 830.00 | 830.00 | 830.00 | 830.00 | 39,940 |
| 2024-02-28 | 800.00 | 820.00 | 800.00 | 820.00 | 3,339 |
| 2024-02-27 | 835.00 | 835.00 | 835.00 | 835.00 | 713 |
| 2024-02-26 | 835.00 | 835.00 | 835.00 | 835.00 | 9,025 |
| 2024-02-23 | 835.00 | 835.00 | 835.00 | 835.00 | 4,054 |
| 2024-02-22 | 835.00 | 835.00 | 835.00 | 835.00 | 81,875 |
| 2024-02-21 | 835.00 | 835.00 | 835.00 | 835.00 | 671 |
| 2024-02-20 | 835.00 | 835.00 | 835.00 | 835.00 | 1,356 |
| 2024-02-19 | 835.00 | 835.00 | 835.00 | 835.00 | 421 |
| 2024-02-16 | 840.00 | 840.00 | 835.00 | 835.00 | 1,013 |
| 2024-02-15 | 850.00 | 860.00 | 840.00 | 840.00 | 770 |
| 2024-02-14 | 855.00 | 855.00 | 850.00 | 850.00 | 9,861 |
| 2024-02-13 | 840.00 | 865.00 | 805.00 | 855.00 | 5,286 |
| 2024-02-12 | 835.00 | 830.00 | 825.00 | 830.00 | 15,336 |
| 2024-02-09 | 835.00 | 835.00 | 830.00 | 835.00 | 20,826 |
| 2024-02-08 | 855.00 | 855.00 | 855.00 | 855.00 | 109 |
| 2024-02-07 | 855.00 | 855.00 | 855.00 | 855.00 | 400 |
| 2024-02-06 | 855.00 | 855.00 | 855.00 | 855.00 | 9,220 |
| 2024-02-05 | 855.00 | 855.00 | 855.00 | 855.00 | 1,794 |
| 2024-02-02 | 855.00 | 855.00 | 855.00 | 855.00 | 1,452 |
| 2024-02-01 | 860.00 | 855.00 | 825.00 | 855.00 | 2,278 |
| 2024-01-31 | 865.00 | 865.00 | 855.00 | 855.00 | 11,160 |
| 2024-01-30 | 865.00 | 860.00 | 860.00 | 860.00 | 2,143 |
| 2024-01-29 | 865.00 | 855.00 | 855.00 | 855.00 | 2,929 |
| 2024-01-26 | 865.00 | 865.00 | 865.00 | 865.00 | 40,111 |
| 2024-01-25 | 865.00 | 865.00 | 865.00 | 865.00 | 1,643 |
| 2024-01-24 | 850.00 | 865.00 | 850.00 | 865.00 | 20,334 |
| 2024-01-23 | 862.50 | 875.00 | 862.50 | 875.00 | 1,702 |
| 2024-01-22 | 850.00 | 862.50 | 850.00 | 862.50 | 11,991 |
| 2024-01-19 | 850.00 | 830.00 | 830.00 | 830.00 | 46,512 |
| 2024-01-18 | 850.00 | 850.00 | 850.00 | 850.00 | 3,629 |
| 2024-01-17 | 850.00 | 850.00 | 850.00 | 850.00 | 324,266 |
| 2024-01-16 | 850.00 | 855.00 | 850.00 | 855.00 | 4,790 |
| 2024-01-15 | 850.00 | 850.00 | 850.00 | 850.00 | 4,895 |
| 2024-01-12 | 850.00 | 850.00 | 850.00 | 850.00 | 11,600 |
| 2024-01-11 | 850.00 | 850.00 | 850.00 | 850.00 | 40,937 |
| 2024-01-10 | 850.00 | 855.00 | 850.00 | 850.00 | 846,530 |
| 2024-01-09 | 850.00 | 860.00 | 855.00 | 855.00 | 827,664 |
| 2024-01-08 | 850.00 | 860.00 | 850.00 | 850.00 | 12,077 |
| 2024-01-05 | 850.00 | 860.00 | 850.00 | 850.00 | 4,256 |
| 2024-01-04 | 850.00 | 860.00 | 850.00 | 860.00 | 36,042 |
| 2024-01-03 | 850.00 | 855.00 | 855.00 | 855.00 | 3,469 |
| 2024-01-02 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-01-01 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-12-29 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-12-28 | 862.50 | 860.00 | 850.00 | 850.00 | 1,816 |
| 2023-12-27 | 862.50 | 862.50 | 860.00 | 860.00 | 6,252 |
| 2023-12-26 | 862.50 | 862.50 | 862.50 | 862.50 | 0 |
| 2023-12-25 | 862.50 | 862.50 | 862.50 | 862.50 | 0 |
| 2023-12-22 | 862.50 | 862.50 | 860.00 | 862.50 | 3,160 |
| 2023-12-21 | 862.50 | 862.50 | 862.50 | 862.50 | 4,998 |
| 2023-12-20 | 862.50 | 862.50 | 855.00 | 855.00 | 11,956 |
| 2023-12-19 | 850.00 | 862.50 | 850.00 | 862.50 | 11,930 |
| 2023-12-18 | 880.00 | 880.00 | 855.00 | 880.00 | 25,962 |
| 2023-12-15 | 900.00 | 880.00 | 860.00 | 880.00 | 220,749 |
| 2023-12-14 | 865.00 | 925.00 | 855.00 | 855.00 | 221,333 |
| 2023-12-13 | 875.00 | 890.00 | 865.00 | 890.00 | 862,591 |
| 2023-12-12 | 650.00 | 650.00 | 650.00 | 650.00 | 28,805 |
| 2023-12-11 | 642.50 | 665.00 | 645.00 | 665.00 | 92,300 |
| 2023-12-08 | 640.00 | 640.00 | 640.00 | 640.00 | 42,279 |
| 2023-12-07 | 640.00 | 640.00 | 640.00 | 640.00 | 15,993 |
| 2023-12-06 | 640.00 | 640.00 | 640.00 | 640.00 | 13,456 |
| 2023-12-05 | 640.00 | 640.00 | 630.00 | 640.00 | 29,715 |
| 2023-12-04 | 660.00 | 660.00 | 640.00 | 640.00 | 27,733 |
| 2023-12-01 | 640.00 | 665.00 | 640.00 | 640.00 | 6,045 |
| 2023-11-30 | 640.00 | 640.00 | 640.00 | 640.00 | 10,209 |
| 2023-11-29 | 640.00 | 640.00 | 640.00 | 640.00 | 12,570 |
| 2023-11-28 | 640.00 | 640.00 | 640.00 | 640.00 | 17,364 |
| 2023-11-27 | 640.00 | 640.00 | 640.00 | 640.00 | 50,346 |
| 2023-11-24 | 640.00 | 640.00 | 640.00 | 640.00 | 4,619 |
| 2023-11-23 | 625.00 | 640.00 | 625.00 | 640.00 | 17,472 |
| 2023-11-22 | 612.50 | 645.00 | 620.00 | 625.00 | 59,034 |
| 2023-11-21 | 612.50 | 612.50 | 612.50 | 612.50 | 9,648 |
| 2023-11-20 | 612.50 | 612.50 | 612.50 | 612.50 | 120,348 |
| 2023-11-17 | 607.50 | 612.50 | 607.50 | 612.50 | 2,628 |
| 2023-11-16 | 607.50 | 607.50 | 607.50 | 607.50 | 574 |
| 2023-11-15 | 607.50 | 607.50 | 607.50 | 607.50 | 32,051 |
| 2023-11-14 | 607.50 | 615.00 | 607.50 | 607.50 | 29,921 |
| 2023-11-13 | 607.50 | 615.00 | 607.50 | 607.50 | 32,114 |
| 2023-11-10 | 607.50 | 615.00 | 607.50 | 615.00 | 13,031 |
| 2023-11-09 | 607.50 | 620.00 | 607.50 | 607.50 | 113,316 |
| 2023-11-08 | 607.50 | 607.50 | 607.50 | 607.50 | 8,726 |
| 2023-11-07 | 607.50 | 607.50 | 607.50 | 607.50 | 13,803 |
| 2023-11-06 | 607.50 | 607.50 | 607.50 | 607.50 | 24,108 |
| 2023-11-03 | 607.50 | 630.00 | 630.00 | 630.00 | 10,842 |
| 2023-11-02 | 607.50 | 607.50 | 607.50 | 607.50 | 23,786 |
| 2023-11-01 | 605.00 | 607.50 | 605.00 | 607.50 | 121,395 |
| 2023-10-31 | 600.00 | 630.00 | 580.00 | 605.00 | 132,643 |
| 2023-10-30 | 600.00 | 600.00 | 600.00 | 600.00 | 18,774 |
| 2023-10-27 | 600.00 | 600.00 | 600.00 | 600.00 | 25,847 |
| 2023-10-26 | 590.00 | 610.00 | 590.00 | 600.00 | 62 |
| 2023-10-25 | 617.50 | 617.50 | 615.00 | 615.00 | 11,628 |
| 2023-10-24 | 600.00 | 625.00 | 600.00 | 617.50 | 21,554 |
| 2023-10-23 | 627.50 | 655.00 | 655.00 | 655.00 | 8,836 |
| 2023-10-20 | 630.00 | 630.00 | 627.50 | 627.50 | 2,163 |
| 2023-10-19 | 640.00 | 640.00 | 630.00 | 640.00 | 5,044 |
| 2023-10-18 | 655.00 | 655.00 | 640.00 | 640.00 | 2,900 |
| 2023-10-17 | 665.00 | 665.00 | 655.00 | 655.00 | 22,289 |
| 2023-10-16 | 665.00 | 665.00 | 665.00 | 665.00 | 2,834 |
| 2023-10-13 | 665.00 | 665.00 | 665.00 | 665.00 | 287 |
| 2023-10-12 | 665.00 | 650.00 | 650.00 | 650.00 | 15,503 |
| 2023-10-11 | 665.00 | 665.00 | 665.00 | 665.00 | 7,821 |
| 2023-10-10 | 665.00 | 665.00 | 665.00 | 665.00 | 2,026 |
| 2023-10-09 | 665.00 | 665.00 | 665.00 | 665.00 | 15,583 |
| 2023-10-06 | 665.00 | 665.00 | 665.00 | 665.00 | 14,812 |
| 2023-10-05 | 665.00 | 670.00 | 665.00 | 665.00 | 15,669 |
| 2023-10-04 | 665.00 | 665.00 | 665.00 | 665.00 | 4,148 |
| 2023-10-03 | 665.00 | 665.00 | 665.00 | 665.00 | 10,088 |
| 2023-10-02 | 682.50 | 682.50 | 665.00 | 665.00 | 8,876 |
| 2023-09-29 | 682.50 | 682.50 | 682.50 | 682.50 | 690 |
| 2023-09-28 | 682.50 | 682.50 | 682.50 | 682.50 | 747 |
| 2023-09-27 | 682.50 | 682.50 | 682.50 | 682.50 | 57 |
| 2023-09-26 | 682.50 | 685.00 | 682.50 | 682.50 | 6,089 |
| 2023-09-25 | 682.50 | 682.50 | 682.50 | 682.50 | 146 |
| 2023-09-22 | 682.50 | 705.00 | 705.00 | 705.00 | 861 |
| 2023-09-21 | 682.50 | 682.50 | 675.00 | 682.50 | 5,505 |
| 2023-09-20 | 680.00 | 675.00 | 675.00 | 675.00 | 2,385 |
| 2023-09-19 | 685.00 | 690.00 | 675.00 | 690.00 | 20,279 |
| 2023-09-18 | 710.00 | 720.00 | 685.00 | 685.00 | 1,833 |
| 2023-09-15 | 685.00 | 710.00 | 685.00 | 710.00 | 40,787 |
| 2023-09-14 | 710.00 | 710.00 | 710.00 | 710.00 | 3,921 |
| 2023-09-13 | 695.00 | 710.00 | 695.00 | 710.00 | 5,972 |
| 2023-09-12 | 700.00 | 700.00 | 695.00 | 695.00 | 34,066 |
| 2023-09-11 | 700.00 | 700.00 | 700.00 | 700.00 | 1,165 |
| 2023-09-08 | 665.00 | 700.00 | 665.00 | 700.00 | 882 |
| 2023-09-07 | 665.00 | 700.00 | 665.00 | 700.00 | 4,516 |
| 2023-09-06 | 710.00 | 710.00 | 695.00 | 695.00 | 8,546 |
| 2023-09-05 | 710.00 | 710.00 | 710.00 | 710.00 | 2,732 |
| 2023-09-04 | 710.00 | 710.00 | 710.00 | 710.00 | 948 |
| 2023-09-01 | 710.00 | 710.00 | 710.00 | 710.00 | 136 |
| 2023-08-31 | 710.00 | 710.00 | 710.00 | 710.00 | 5,139 |
| 2023-08-30 | 710.00 | 712.50 | 700.00 | 710.00 | 7,366 |
| 2023-08-29 | 710.00 | 710.00 | 710.00 | 710.00 | 3,151 |
| 2023-08-28 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2023-08-25 | 710.00 | 710.00 | 710.00 | 710.00 | 1,122 |
| 2023-08-24 | 710.00 | 710.00 | 710.00 | 710.00 | 2,468 |
| 2023-08-23 | 710.00 | 710.00 | 710.00 | 710.00 | 3,978 |
| 2023-08-22 | 712.50 | 712.50 | 710.00 | 710.00 | 4,121 |
| 2023-08-21 | 712.50 | 712.50 | 712.50 | 712.50 | 3,225 |
| 2023-08-18 | 712.50 | 712.50 | 712.50 | 712.50 | 712 |
| 2023-08-17 | 712.50 | 712.50 | 712.50 | 712.50 | 136 |
| 2023-08-16 | 715.00 | 715.00 | 712.50 | 712.50 | 1,067 |
| 2023-08-15 | 715.00 | 715.00 | 715.00 | 715.00 | 4,604 |
| 2023-08-14 | 715.00 | 715.00 | 715.00 | 715.00 | 2,441 |
| 2023-08-11 | 715.00 | 720.00 | 715.00 | 715.00 | 14,552 |
| 2023-08-10 | 715.00 | 715.00 | 715.00 | 715.00 | 8,267 |
| 2023-08-09 | 715.00 | 715.00 | 715.00 | 715.00 | 358 |
| 2023-08-08 | 715.00 | 715.00 | 715.00 | 715.00 | 389 |
| 2023-08-07 | 715.00 | 715.00 | 715.00 | 715.00 | 1,209 |
| 2023-08-04 | 715.00 | 715.00 | 715.00 | 715.00 | 884 |
| 2023-08-03 | 715.00 | 715.00 | 715.00 | 715.00 | 2,310 |
| 2023-08-02 | 715.00 | 715.00 | 715.00 | 715.00 | 7,720 |
| 2023-08-01 | 715.00 | 715.00 | 715.00 | 715.00 | 1,173 |
| 2023-07-31 | 715.00 | 715.00 | 715.00 | 715.00 | 1,352 |
| 2023-07-28 | 715.00 | 715.00 | 715.00 | 715.00 | 6,317 |
| 2023-07-27 | 715.00 | 715.00 | 715.00 | 715.00 | 3,743 |
| 2023-07-26 | 715.00 | 715.00 | 715.00 | 715.00 | 564 |
| 2023-07-25 | 715.00 | 715.00 | 715.00 | 715.00 | 2,084 |
| 2023-07-24 | 715.00 | 715.00 | 715.00 | 715.00 | 31 |
| 2023-07-21 | 715.00 | 715.00 | 715.00 | 715.00 | 3,263 |
| 2023-07-20 | 715.00 | 715.00 | 715.00 | 715.00 | 4,066 |
| 2023-07-19 | 715.00 | 715.00 | 715.00 | 715.00 | 8,232 |
| 2023-07-18 | 715.00 | 715.00 | 715.00 | 715.00 | 8,650 |
| 2023-07-17 | 720.00 | 720.00 | 715.00 | 715.00 | 4,753 |
| 2023-07-14 | 720.00 | 720.00 | 720.00 | 720.00 | 3,188 |
| 2023-07-13 | 720.00 | 720.00 | 720.00 | 720.00 | 3,255 |
| 2023-07-12 | 725.00 | 725.00 | 720.00 | 720.00 | 11,591 |
| 2023-07-11 | 730.00 | 730.00 | 725.00 | 725.00 | 7,978 |
| 2023-07-10 | 730.00 | 730.00 | 730.00 | 730.00 | 6,389 |
| 2023-07-07 | 705.00 | 730.00 | 705.00 | 730.00 | 3,356 |
| 2023-07-06 | 725.00 | 730.00 | 725.00 | 730.00 | 1,052 |
| 2023-07-05 | 745.00 | 750.00 | 725.00 | 725.00 | 52,033 |
| 2023-07-04 | 685.00 | 685.00 | 685.00 | 685.00 | 22,006 |
| 2023-07-03 | 685.00 | 685.00 | 685.00 | 685.00 | 2,098 |
| 2023-06-30 | 685.00 | 685.00 | 685.00 | 685.00 | 897 |
| 2023-06-29 | 685.00 | 685.00 | 685.00 | 685.00 | 455 |
| 2023-06-28 | 685.00 | 685.00 | 685.00 | 685.00 | 1,104 |
| 2023-06-27 | 687.50 | 687.50 | 685.00 | 685.00 | 4,535 |
| 2023-06-26 | 687.50 | 687.50 | 687.50 | 687.50 | 2,320 |
| 2023-06-23 | 687.50 | 687.50 | 687.50 | 687.50 | 3,417 |
| 2023-06-22 | 687.50 | 687.50 | 687.50 | 687.50 | 2,001 |
| 2023-06-21 | 692.50 | 692.50 | 687.50 | 687.50 | 2,024 |
| 2023-06-20 | 695.00 | 695.00 | 675.00 | 692.50 | 2,129 |
| 2023-06-19 | 702.50 | 702.50 | 695.00 | 695.00 | 117,593 |
| 2023-06-16 | 702.50 | 702.50 | 702.50 | 702.50 | 8,980 |
| 2023-06-15 | 702.50 | 702.50 | 702.50 | 702.50 | 100 |
| 2023-06-14 | 717.50 | 707.50 | 695.00 | 702.50 | 22,377 |
| 2023-06-13 | 712.50 | 720.00 | 710.00 | 710.00 | 6,793 |
| 2023-06-12 | 712.50 | 712.50 | 705.00 | 712.50 | 8,197 |
| 2023-06-09 | 710.00 | 712.50 | 710.00 | 712.50 | 6,828 |
| 2023-06-08 | 710.00 | 710.00 | 710.00 | 710.00 | 1,521 |
| 2023-06-07 | 710.00 | 710.00 | 710.00 | 710.00 | 1,161 |
| 2023-06-06 | 710.00 | 705.00 | 700.00 | 705.00 | 6,185 |
| 2023-06-05 | 710.00 | 710.00 | 710.00 | 710.00 | 7,221 |
| 2023-06-02 | 710.00 | 710.00 | 710.00 | 710.00 | 37,096 |
| 2023-06-01 | 710.00 | 710.00 | 710.00 | 710.00 | 149 |
| 2023-05-31 | 685.00 | 710.00 | 685.00 | 710.00 | 8,043 |
| 2023-05-30 | 702.50 | 712.50 | 702.50 | 712.50 | 24,852 |
| 2023-05-29 | 702.50 | 702.50 | 702.50 | 702.50 | 0 |
| 2023-05-26 | 685.00 | 702.50 | 685.00 | 702.50 | 4,647 |
| 2023-05-25 | 675.00 | 700.00 | 675.00 | 682.50 | 22,096 |
| 2023-05-24 | 675.00 | 675.00 | 675.00 | 675.00 | 1,784 |
| 2023-05-23 | 675.00 | 695.00 | 680.00 | 680.00 | 23,454 |
| 2023-05-22 | 672.50 | 675.00 | 672.50 | 675.00 | 759 |
| 2023-05-19 | 670.00 | 670.00 | 670.00 | 670.00 | 3,032 |
| 2023-05-18 | 652.50 | 675.00 | 652.50 | 670.00 | 25,605 |
| 2023-05-17 | 652.50 | 652.50 | 652.50 | 652.50 | 1,357 |
| 2023-05-16 | 655.00 | 655.00 | 652.50 | 652.50 | 2,404 |
| 2023-05-15 | 655.00 | 655.00 | 655.00 | 655.00 | 2,421 |
| 2023-05-12 | 655.00 | 660.00 | 655.00 | 660.00 | 13,996 |
| 2023-05-11 | 655.00 | 655.00 | 655.00 | 655.00 | 607 |
| 2023-05-10 | 650.00 | 655.00 | 655.00 | 655.00 | 22,010 |
| 2023-05-09 | 660.00 | 650.00 | 645.00 | 650.00 | 34,975 |
| 2023-05-08 | 662.50 | 662.50 | 662.50 | 662.50 | 0 |
| 2023-05-05 | 662.50 | 662.50 | 662.50 | 662.50 | 5,457 |
| 2023-05-04 | 662.50 | 662.50 | 662.50 | 662.50 | 997 |
| 2023-05-03 | 662.50 | 662.50 | 662.50 | 662.50 | 1,744 |
| 2023-05-02 | 662.50 | 685.00 | 685.00 | 685.00 | 9,280 |
| 2023-05-01 | 662.50 | 662.50 | 662.50 | 662.50 | 0 |
| 2023-04-28 | 670.00 | 670.00 | 660.00 | 662.50 | 10,020 |
| 2023-04-27 | 665.00 | 665.00 | 660.00 | 660.00 | 29,990 |
| 2023-04-26 | 650.00 | 672.50 | 650.00 | 670.00 | 11,846 |
| 2023-04-25 | 665.00 | 672.50 | 665.00 | 672.50 | 2,891 |
| 2023-04-24 | 675.00 | 675.00 | 672.50 | 672.50 | 1,251 |
| 2023-04-21 | 645.00 | 675.00 | 645.00 | 675.00 | 535 |
| 2023-04-20 | 682.50 | 682.50 | 675.00 | 675.00 | 7,416 |
| 2023-04-19 | 687.50 | 687.50 | 682.50 | 682.50 | 3,374 |
| 2023-04-18 | 695.00 | 695.00 | 687.50 | 687.50 | 1,629 |
| 2023-04-17 | 695.00 | 695.00 | 695.00 | 695.00 | 3,596 |
| 2023-04-14 | 695.00 | 695.00 | 695.00 | 695.00 | 12,847 |
| 2023-04-13 | 697.50 | 680.00 | 680.00 | 695.00 | 8,829 |
| 2023-04-12 | 697.50 | 697.50 | 697.50 | 697.50 | 12,648 |
| 2023-04-11 | 700.00 | 700.00 | 697.50 | 697.50 | 15,084 |
| 2023-04-10 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-04-07 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-04-06 | 655.00 | 712.50 | 655.00 | 700.00 | 44,516 |
| 2023-04-05 | 665.00 | 672.50 | 665.00 | 672.50 | 8,695 |
| 2023-04-04 | 652.50 | 670.00 | 652.50 | 665.00 | 7,403 |
| 2023-04-03 | 630.00 | 652.50 | 630.00 | 652.50 | 14,484 |
| 2023-03-31 | 640.00 | 640.00 | 630.00 | 630.00 | 13,274 |
| 2023-03-30 | 632.50 | 650.00 | 632.50 | 640.00 | 22,302 |
| 2023-03-29 | 620.00 | 622.50 | 620.00 | 622.50 | 13,322 |
| 2023-03-28 | 650.00 | 650.00 | 620.00 | 620.00 | 11,247 |
| 2023-03-27 | 617.50 | 620.00 | 617.50 | 620.00 | 7,313 |
| 2023-03-24 | 617.50 | 617.50 | 617.50 | 617.50 | 4,822 |
| 2023-03-23 | 615.00 | 617.50 | 615.00 | 617.50 | 5,119 |
| 2023-03-22 | 627.50 | 630.00 | 612.50 | 615.00 | 58,262 |
| 2023-03-21 | 662.50 | 662.50 | 625.00 | 627.50 | 19,506 |
| 2023-03-20 | 665.00 | 665.00 | 660.00 | 662.50 | 2,910 |
| 2023-03-17 | 665.00 | 665.00 | 665.00 | 665.00 | 9,354 |
| 2023-03-16 | 712.50 | 660.00 | 655.00 | 657.50 | 17,828 |
| 2023-03-15 | 710.00 | 730.00 | 712.50 | 712.50 | 25,524 |
| 2023-03-14 | 712.50 | 712.50 | 710.00 | 710.00 | 25,435 |
| 2023-03-13 | 755.00 | 755.00 | 712.50 | 712.50 | 17,114 |
| 2023-03-10 | 717.50 | 717.50 | 715.00 | 715.00 | 28,528 |
| 2023-03-09 | 720.00 | 705.00 | 705.00 | 705.00 | 6,632 |
| 2023-03-08 | 722.50 | 750.00 | 720.00 | 720.00 | 6,019 |
| 2023-03-07 | 700.00 | 722.50 | 710.00 | 722.50 | 32,325 |
| 2023-03-06 | 687.50 | 700.00 | 687.50 | 700.00 | 10,207 |
| 2023-03-03 | 687.50 | 687.50 | 687.50 | 687.50 | 4,105 |
| 2023-03-02 | 690.00 | 690.00 | 690.00 | 690.00 | 14,753 |
| 2023-03-01 | 690.00 | 692.50 | 690.00 | 690.00 | 22,373 |
| 2023-02-28 | 700.00 | 700.00 | 697.50 | 697.50 | 16,606 |
| 2023-02-27 | 700.00 | 700.00 | 700.00 | 700.00 | 7,594 |
| 2023-02-24 | 700.00 | 700.00 | 700.00 | 700.00 | 567 |
| 2023-02-23 | 707.50 | 707.50 | 697.50 | 697.50 | 17,078 |
| 2023-02-22 | 707.50 | 707.50 | 707.50 | 707.50 | 245 |
| 2023-02-21 | 707.50 | 707.50 | 707.50 | 707.50 | 3,320 |
| 2023-02-20 | 707.50 | 707.50 | 707.50 | 707.50 | 374 |
| 2023-02-17 | 707.50 | 707.50 | 707.50 | 707.50 | 10,412 |
| 2023-02-16 | 710.00 | 710.00 | 707.50 | 707.50 | 6,423 |
| 2023-02-15 | 710.00 | 710.00 | 710.00 | 710.00 | 5,951 |
| 2023-02-14 | 710.00 | 710.00 | 710.00 | 710.00 | 12,329 |
| 2023-02-13 | 710.00 | 712.50 | 710.00 | 710.00 | 38,296 |
| 2023-02-10 | 710.00 | 710.00 | 710.00 | 710.00 | 2,654 |
| 2023-02-09 | 715.00 | 715.00 | 710.00 | 710.00 | 18,624 |
| 2023-02-08 | 695.00 | 710.00 | 695.00 | 710.00 | 12,707 |
| 2023-02-07 | 710.00 | 712.50 | 710.00 | 712.50 | 12,516 |
| 2023-02-06 | 700.00 | 710.00 | 700.00 | 710.00 | 50,149 |
| 2023-02-03 | 715.00 | 715.00 | 695.00 | 700.00 | 74,210 |
| 2023-02-02 | 715.00 | 717.50 | 712.50 | 715.00 | 49,829 |
| 2023-02-01 | 722.50 | 715.00 | 715.00 | 715.00 | 42,479 |
| 2023-01-31 | 720.00 | 722.50 | 720.00 | 722.50 | 18,187 |
| 2023-01-30 | 697.50 | 722.50 | 697.50 | 720.00 | 197,010 |
| 2023-01-27 | 672.50 | 672.50 | 672.50 | 672.50 | 9,712 |
| 2023-01-26 | 672.50 | 672.50 | 672.50 | 672.50 | 21 |
| 2023-01-25 | 670.00 | 675.00 | 665.00 | 675.00 | 18,443 |
| 2023-01-24 | 670.00 | 670.00 | 670.00 | 670.00 | 1,237 |
| 2023-01-23 | 670.00 | 670.00 | 670.00 | 670.00 | 2,360 |
| 2023-01-20 | 670.00 | 670.00 | 670.00 | 670.00 | 16,248 |
| 2023-01-19 | 670.00 | 670.00 | 670.00 | 670.00 | 10,316 |
| 2023-01-18 | 690.00 | 690.00 | 670.00 | 670.00 | 12,857 |
| 2023-01-17 | 670.00 | 670.00 | 670.00 | 670.00 | 7,841 |
| 2023-01-16 | 670.00 | 670.00 | 665.00 | 670.00 | 5,053 |
| 2023-01-13 | 670.00 | 670.00 | 665.00 | 665.00 | 32,386 |
| 2023-01-12 | 670.00 | 670.00 | 670.00 | 670.00 | 9,111 |
| 2023-01-11 | 675.00 | 675.00 | 670.00 | 670.00 | 9,287 |
| 2023-01-10 | 650.00 | 677.50 | 650.00 | 675.00 | 1,374 |
| 2023-01-09 | 677.50 | 677.50 | 677.50 | 677.50 | 3,163 |
| 2023-01-06 | 672.50 | 677.50 | 672.50 | 677.50 | 5,008 |
| 2023-01-05 | 677.50 | 677.50 | 670.00 | 672.50 | 14,662 |
| 2023-01-04 | 710.00 | 735.00 | 710.00 | 735.00 | 38,553 |
| 2023-01-03 | 670.00 | 717.50 | 670.00 | 710.00 | 27,340 |
| 2023-01-02 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2022-12-30 | 670.00 | 670.00 | 665.00 | 670.00 | 14,078 |
| 2022-12-29 | 670.00 | 670.00 | 665.00 | 665.00 | 10,518 |
| 2022-12-28 | 655.00 | 670.00 | 655.00 | 670.00 | 21,879 |
| 2022-12-27 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2022-12-26 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2022-12-23 | 625.00 | 670.00 | 625.00 | 655.00 | 14,442 |
| 2022-12-22 | 595.00 | 625.00 | 600.00 | 625.00 | 12,289 |
| 2022-12-21 | 597.50 | 597.50 | 595.00 | 595.00 | 5,536 |
| 2022-12-20 | 597.50 | 600.00 | 597.50 | 597.50 | 7,013 |
| 2022-12-19 | 597.50 | 597.50 | 597.50 | 597.50 | 3,053 |
| 2022-12-16 | 597.50 | 597.50 | 597.50 | 597.50 | 1,883 |
| 2022-12-15 | 595.00 | 595.00 | 595.00 | 595.00 | 4,021 |
| 2022-12-14 | 595.00 | 595.00 | 595.00 | 595.00 | 1,392 |
| 2022-12-13 | 597.50 | 597.50 | 595.00 | 595.00 | 12,860 |
| 2022-12-12 | 600.00 | 600.00 | 590.00 | 597.50 | 8,002 |
| 2022-12-09 | 590.00 | 600.00 | 590.00 | 600.00 | 18,093 |
| 2022-12-08 | 602.50 | 602.50 | 602.50 | 602.50 | 2,642 |
| 2022-12-07 | 602.50 | 602.50 | 602.50 | 602.50 | 6,326 |
| 2022-12-06 | 600.00 | 602.50 | 600.00 | 602.50 | 4,320 |
| 2022-12-05 | 602.50 | 602.50 | 600.00 | 602.50 | 8,020 |
| 2022-12-02 | 602.50 | 602.50 | 602.50 | 602.50 | 1,741 |
| 2022-12-01 | 605.00 | 605.00 | 602.50 | 602.50 | 5,621 |
| 2022-11-30 | 605.00 | 605.00 | 605.00 | 605.00 | 13,351 |
| 2022-11-29 | 607.50 | 607.50 | 605.00 | 605.00 | 10,521 |
| 2022-11-28 | 600.00 | 610.00 | 600.00 | 607.50 | 3,948 |
| 2022-11-25 | 602.50 | 605.00 | 600.00 | 600.00 | 9,688 |
| 2022-11-24 | 580.00 | 602.50 | 580.00 | 602.50 | 14,608 |
| 2022-11-23 | 580.00 | 580.00 | 580.00 | 580.00 | 511 |
| 2022-11-22 | 587.50 | 587.50 | 560.00 | 580.00 | 20,435 |
| 2022-11-21 | 600.00 | 600.00 | 595.00 | 595.00 | 8,273 |
| 2022-11-18 | 600.00 | 600.00 | 600.00 | 600.00 | 2,939 |
| 2022-11-17 | 622.50 | 622.50 | 597.50 | 600.00 | 21,608 |
| 2022-11-16 | 640.00 | 652.50 | 640.00 | 640.00 | 23,651 |
| 2022-11-15 | 660.00 | 660.00 | 655.00 | 655.00 | 27,489 |
| 2022-11-14 | 650.00 | 670.00 | 655.00 | 655.00 | 16,005 |
| 2022-11-11 | 650.00 | 665.00 | 637.50 | 650.00 | 34,152 |
| 2022-11-10 | 637.50 | 635.00 | 635.00 | 635.00 | 31,358 |
| 2022-11-09 | 635.00 | 637.50 | 635.00 | 637.50 | 124,374 |
| 2022-11-08 | 615.00 | 637.50 | 630.00 | 635.00 | 35,145 |
| 2022-11-07 | 615.00 | 615.00 | 615.00 | 615.00 | 78 |
| 2022-11-04 | 615.00 | 615.00 | 615.00 | 615.00 | 270 |
| 2022-11-03 | 612.50 | 615.00 | 610.00 | 615.00 | 4,764 |
| 2022-11-02 | 615.00 | 615.00 | 615.00 | 615.00 | 1,147 |
| 2022-11-01 | 615.00 | 615.00 | 615.00 | 615.00 | 4,147 |
| 2022-10-31 | 617.50 | 617.50 | 615.00 | 615.00 | 647 |
| 2022-10-28 | 617.50 | 617.50 | 617.50 | 617.50 | 425 |
| 2022-10-27 | 617.50 | 617.50 | 617.50 | 617.50 | 2,143 |
| 2022-10-26 | 620.00 | 620.00 | 617.50 | 617.50 | 17,933 |
| 2022-10-25 | 622.50 | 622.50 | 620.00 | 620.00 | 1,354 |
| 2022-10-24 | 622.50 | 622.50 | 622.50 | 622.50 | 5,654 |
| 2022-10-21 | 622.50 | 622.50 | 622.50 | 622.50 | 8,296 |
| 2022-10-20 | 622.50 | 622.50 | 622.50 | 622.50 | 10,264 |
| 2022-10-19 | 622.50 | 622.50 | 622.50 | 622.50 | 3,223 |
| 2022-10-18 | 627.50 | 627.50 | 622.50 | 622.50 | 2,992 |
| 2022-10-17 | 637.50 | 637.50 | 627.50 | 627.50 | 4,561 |
| 2022-10-14 | 640.00 | 640.00 | 637.50 | 637.50 | 1,605 |
| 2022-10-13 | 590.00 | 652.50 | 590.00 | 640.00 | 22,347 |
| 2022-10-12 | 610.00 | 610.00 | 590.00 | 590.00 | 3,403 |
| 2022-10-11 | 555.00 | 615.00 | 555.00 | 610.00 | 5,409 |
| 2022-10-10 | 545.00 | 555.00 | 540.00 | 550.00 | 7,587 |
| 2022-10-07 | 550.00 | 550.00 | 545.00 | 545.00 | 3,379 |
| 2022-10-06 | 540.00 | 555.00 | 540.00 | 550.00 | 2,995 |
| 2022-10-05 | 540.00 | 540.00 | 540.00 | 540.00 | 374 |
| 2022-10-04 | 535.00 | 545.00 | 535.00 | 540.00 | 991 |
| 2022-10-03 | 517.50 | 535.00 | 517.50 | 535.00 | 3,964 |
| 2022-09-30 | 520.00 | 520.00 | 517.50 | 517.50 | 3,407 |
| 2022-09-29 | 517.50 | 520.00 | 517.50 | 520.00 | 3,243 |
| 2022-09-28 | 520.00 | 520.00 | 512.50 | 517.50 | 5,525 |
| 2022-09-27 | 520.00 | 520.00 | 520.00 | 520.00 | 4,881 |
| 2022-09-26 | 532.50 | 532.50 | 515.00 | 520.00 | 15,395 |
| 2022-09-23 | 532.50 | 535.00 | 530.00 | 532.50 | 5,163 |
| 2022-09-22 | 532.50 | 537.50 | 532.50 | 532.50 | 4,183 |
| 2022-09-21 | 517.50 | 542.50 | 517.50 | 532.50 | 8,848 |
| 2022-09-20 | 488.00 | 525.00 | 488.00 | 517.50 | 12,163 |
| 2022-09-19 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2022-09-16 | 494.00 | 494.00 | 488.00 | 488.00 | 7,341 |
| 2022-09-15 | 468.00 | 501.00 | 468.00 | 494.00 | 16,469 |
| 2022-09-14 | 468.00 | 468.00 | 468.00 | 468.00 | 1,366 |
| 2022-09-13 | 467.00 | 468.00 | 467.00 | 468.00 | 5,121 |
| 2022-09-12 | 465.00 | 465.00 | 465.00 | 465.00 | 8,799 |
| 2022-09-09 | 465.00 | 465.00 | 465.00 | 465.00 | 2,315 |
| 2022-09-08 | 465.00 | 465.00 | 465.00 | 465.00 | 1,910 |
| 2022-09-07 | 465.00 | 465.00 | 465.00 | 465.00 | 2,607 |
| 2022-09-06 | 465.00 | 465.00 | 465.00 | 465.00 | 2,002 |
| 2022-09-05 | 465.00 | 465.00 | 465.00 | 465.00 | 3,789 |
| 2022-09-02 | 465.00 | 465.00 | 465.00 | 465.00 | 1,456 |
| 2022-09-01 | 465.00 | 465.00 | 465.00 | 465.00 | 2,702 |
| 2022-08-31 | 464.00 | 465.00 | 456.00 | 465.00 | 2,724 |
| 2022-08-30 | 465.00 | 465.00 | 465.00 | 465.00 | 2,131 |
| 2022-08-29 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2022-08-26 | 465.00 | 465.00 | 465.00 | 465.00 | 3,251 |
| 2022-08-25 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2022-08-24 | 465.00 | 465.00 | 465.00 | 465.00 | 635 |
| 2022-08-23 | 465.00 | 465.00 | 465.00 | 465.00 | 2,089 |
| 2022-08-22 | 465.00 | 465.00 | 465.00 | 465.00 | 1,473 |
| 2022-08-19 | 465.00 | 465.00 | 465.00 | 465.00 | 1,004 |
| 2022-08-18 | 465.00 | 465.00 | 465.00 | 465.00 | 639 |
| 2022-08-17 | 465.00 | 465.00 | 465.00 | 465.00 | 9,880 |
| 2022-08-16 | 465.00 | 465.00 | 465.00 | 465.00 | 1,000 |
| 2022-08-15 | 465.00 | 465.00 | 465.00 | 465.00 | 3,776 |
| 2022-08-12 | 464.00 | 465.00 | 454.00 | 465.00 | 840 |
| 2022-08-11 | 465.00 | 465.00 | 465.00 | 465.00 | 314 |
| 2022-08-10 | 465.00 | 465.00 | 465.00 | 465.00 | 2,581 |
| 2022-08-09 | 465.00 | 465.00 | 465.00 | 465.00 | 16 |
| 2022-08-08 | 464.00 | 465.00 | 456.00 | 465.00 | 1,090 |
| 2022-08-05 | 465.00 | 465.00 | 465.00 | 465.00 | 887 |
| 2022-08-04 | 465.00 | 465.00 | 465.00 | 465.00 | 2,255 |
| 2022-08-03 | 468.00 | 468.00 | 465.00 | 465.00 | 8,551 |
| 2022-08-02 | 468.00 | 468.00 | 468.00 | 468.00 | 3,312 |
| 2022-08-01 | 468.00 | 456.00 | 456.00 | 468.00 | 2,185 |
| 2022-07-29 | 468.00 | 468.00 | 468.00 | 468.00 | 7,160 |
| 2022-07-28 | 460.00 | 468.00 | 460.00 | 468.00 | 23,988 |
| 2022-07-27 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-07-26 | 460.00 | 460.00 | 460.00 | 460.00 | 459 |
| 2022-07-25 | 460.00 | 460.00 | 460.00 | 460.00 | 1,558 |
| 2022-07-22 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-07-21 | 460.00 | 460.00 | 460.00 | 460.00 | 615 |
| 2022-07-20 | 460.00 | 460.00 | 460.00 | 460.00 | 909 |
| 2022-07-19 | 460.00 | 450.00 | 450.00 | 460.00 | 8,547 |
| 2022-07-18 | 460.00 | 460.00 | 460.00 | 460.00 | 6,302 |
| 2022-07-15 | 460.00 | 460.00 | 460.00 | 460.00 | 6,929 |
| 2022-07-14 | 460.00 | 460.00 | 460.00 | 460.00 | 2,992 |
| 2022-07-13 | 460.00 | 460.00 | 460.00 | 460.00 | 10,693 |
| 2022-07-12 | 460.00 | 460.00 | 460.00 | 460.00 | 3,448 |
| 2022-07-11 | 460.00 | 460.00 | 460.00 | 460.00 | 811 |
| 2022-07-08 | 460.00 | 460.00 | 460.00 | 460.00 | 6,993 |
| 2022-07-07 | 460.00 | 460.00 | 460.00 | 460.00 | 1,345 |
| 2022-07-06 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-07-05 | 460.00 | 460.00 | 460.00 | 460.00 | 3,088 |
| 2022-07-04 | 460.00 | 460.00 | 460.00 | 460.00 | 1,203 |
| 2022-07-01 | 460.00 | 460.00 | 460.00 | 460.00 | 2,890 |
| 2022-06-30 | 460.00 | 460.00 | 450.00 | 460.00 | 0 |
| 2022-06-29 | 460.00 | 448.00 | 448.00 | 460.00 | 4,272 |
| 2022-06-28 | 460.00 | 448.00 | 448.00 | 460.00 | 13,000 |
| 2022-06-27 | 460.00 | 460.00 | 460.00 | 460.00 | 423 |
| 2022-06-24 | 460.00 | 460.00 | 460.00 | 460.00 | 960 |
| 2022-06-23 | 460.00 | 460.00 | 460.00 | 460.00 | 2,528 |
| 2022-06-22 | 465.00 | 465.00 | 460.00 | 460.00 | 10,453 |
| 2022-06-21 | 465.00 | 465.00 | 465.00 | 465.00 | 69 |
| 2022-06-20 | 470.00 | 470.00 | 465.00 | 465.00 | 2,508 |
| 2022-06-17 | 470.00 | 470.00 | 470.00 | 470.00 | 2,644 |
| 2022-06-16 | 472.00 | 480.00 | 470.00 | 470.00 | 2,141 |
| 2022-06-15 | 475.00 | 475.00 | 472.00 | 472.00 | 8,016 |
| 2022-06-14 | 483.00 | 483.00 | 475.00 | 475.00 | 6,711 |
| 2022-06-13 | 483.00 | 483.00 | 483.00 | 483.00 | 11,608 |
| 2022-06-10 | 470.00 | 470.00 | 470.00 | 483.00 | 2,835 |
| 2022-06-09 | 483.00 | 483.00 | 483.00 | 483.00 | 624 |
| 2022-06-08 | 483.00 | 485.00 | 483.00 | 483.00 | 12,059 |
| 2022-06-07 | 480.00 | 505.00 | 480.00 | 483.00 | 10,760 |
| 2022-06-06 | 450.00 | 470.00 | 470.00 | 470.00 | 9,289 |
| 2022-06-03 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-06-02 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-06-01 | 450.00 | 450.00 | 450.00 | 450.00 | 2,769 |
| 2022-05-31 | 450.00 | 450.00 | 450.00 | 450.00 | 1,460 |
| 2022-05-30 | 450.00 | 450.00 | 450.00 | 450.00 | 77 |
| 2022-05-27 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-05-26 | 450.00 | 450.00 | 450.00 | 450.00 | 242 |
| 2022-05-25 | 450.00 | 450.00 | 450.00 | 450.00 | 719 |
| 2022-05-24 | 450.00 | 450.00 | 450.00 | 450.00 | 5,083 |
| 2022-05-23 | 450.00 | 450.00 | 450.00 | 450.00 | 10,847 |
| 2022-05-20 | 450.00 | 450.00 | 450.00 | 450.00 | 655 |
| 2022-05-19 | 453.00 | 453.00 | 450.00 | 450.00 | 6,773 |
| 2022-05-18 | 453.00 | 453.00 | 453.00 | 453.00 | 1,723 |
| 2022-05-17 | 453.00 | 453.00 | 453.00 | 453.00 | 1,008 |
| 2022-05-16 | 450.00 | 453.00 | 446.00 | 453.00 | 93 |
| 2022-05-13 | 450.00 | 450.00 | 450.00 | 450.00 | 6,795 |
| 2022-05-12 | 450.00 | 450.00 | 450.00 | 450.00 | 2,285 |
| 2022-05-11 | 452.00 | 452.00 | 452.00 | 452.00 | 11,714 |
| 2022-05-10 | 451.00 | 452.00 | 451.00 | 452.00 | 2,116 |
| 2022-05-09 | 451.00 | 451.00 | 451.00 | 451.00 | 9,456 |
| 2022-05-06 | 449.00 | 451.00 | 449.00 | 451.00 | 5,384 |
| 2022-05-05 | 449.00 | 449.00 | 449.00 | 449.00 | 12,296 |
| 2022-05-04 | 449.00 | 456.00 | 456.00 | 449.00 | 3,109 |
| 2022-05-03 | 449.00 | 444.00 | 444.00 | 444.00 | 8,296 |
| 2022-05-02 | 449.00 | 449.00 | 449.00 | 449.00 | 0 |
| 2022-04-29 | 448.00 | 449.00 | 448.00 | 449.00 | 3,593 |
| 2022-04-28 | 441.00 | 448.00 | 441.00 | 448.00 | 23,050 |
| 2022-04-27 | 447.00 | 447.00 | 441.00 | 441.00 | 16,424 |
| 2022-04-26 | 447.00 | 447.00 | 447.00 | 447.00 | 5,405 |
| 2022-04-25 | 449.00 | 449.00 | 447.00 | 447.00 | 9,657 |
| 2022-04-22 | 449.00 | 449.00 | 449.00 | 449.00 | 9,024 |
| 2022-04-21 | 449.00 | 456.00 | 456.00 | 449.00 | 352 |
| 2022-04-20 | 428.00 | 449.00 | 428.00 | 449.00 | 11,309 |
| 2022-04-19 | 422.00 | 430.00 | 430.00 | 430.00 | 5,557 |
| 2022-04-18 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2022-04-15 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2022-04-14 | 420.00 | 422.00 | 420.00 | 422.00 | 2,610 |
| 2022-04-13 | 416.00 | 420.00 | 416.00 | 420.00 | 747 |
| 2022-04-12 | 426.00 | 426.00 | 413.00 | 413.00 | 35,729 |
| 2022-04-11 | 424.00 | 424.00 | 424.00 | 426.00 | 1,696 |
| 2022-04-08 | 423.00 | 423.00 | 423.00 | 423.00 | 468 |
| 2022-04-07 | 423.00 | 423.00 | 423.00 | 423.00 | 142,309 |
| 2022-04-06 | 423.00 | 423.00 | 423.00 | 423.00 | 7,274 |
| 2022-04-05 | 430.00 | 430.00 | 423.00 | 423.00 | 8,902 |
| 2022-04-04 | 422.00 | 430.00 | 422.00 | 427.00 | 13,600 |
| 2022-04-01 | 427.00 | 427.00 | 422.00 | 422.00 | 6,704 |
| 2022-03-31 | 458.00 | 420.00 | 420.00 | 420.00 | 45,252 |
| 2022-03-30 | 442.00 | 457.00 | 442.00 | 457.00 | 13,062 |
| 2022-03-29 | 442.00 | 442.00 | 442.00 | 442.00 | 3,554 |
| 2022-03-28 | 442.00 | 442.00 | 442.00 | 442.00 | 729 |
| 2022-03-25 | 442.00 | 442.00 | 442.00 | 442.00 | 1,759 |
| 2022-03-24 | 442.00 | 442.00 | 442.00 | 442.00 | 1,040 |
| 2022-03-23 | 434.00 | 442.00 | 434.00 | 442.00 | 4,898 |
| 2022-03-22 | 434.00 | 434.00 | 434.00 | 434.00 | 1,996 |
| 2022-03-21 | 434.00 | 434.00 | 434.00 | 434.00 | 747 |
| 2022-03-18 | 434.00 | 434.00 | 434.00 | 434.00 | 1,476 |
| 2022-03-17 | 434.00 | 434.00 | 434.00 | 434.00 | 1,248 |
| 2022-03-16 | 434.00 | 434.00 | 434.00 | 434.00 | 2,935 |
| 2022-03-15 | 432.00 | 444.00 | 432.00 | 434.00 | 3,284 |
| 2022-03-14 | 445.00 | 445.00 | 445.00 | 445.00 | 137 |
| 2022-03-11 | 445.00 | 445.00 | 445.00 | 445.00 | 577 |
| 2022-03-10 | 447.00 | 447.00 | 445.00 | 445.00 | 1,141 |
| 2022-03-09 | 447.00 | 447.00 | 447.00 | 447.00 | 4,816 |
| 2022-03-08 | 447.00 | 447.00 | 447.00 | 447.00 | 6,712 |
| 2022-03-07 | 468.00 | 468.00 | 447.00 | 447.00 | 9,247 |
| 2022-03-04 | 471.00 | 471.00 | 469.00 | 469.00 | 10,105 |
| 2022-03-03 | 471.00 | 471.00 | 471.00 | 471.00 | 2,312 |
| 2022-03-02 | 471.00 | 471.00 | 471.00 | 471.00 | 4,822 |
| 2022-03-01 | 477.00 | 477.00 | 471.00 | 471.00 | 5,210 |
| 2022-02-28 | 477.00 | 477.00 | 477.00 | 477.00 | 3,405 |
| 2022-02-25 | 480.00 | 490.00 | 477.00 | 477.00 | 8,594 |
| 2022-02-24 | 505.00 | 498.00 | 493.00 | 493.00 | 4,373 |
| 2022-02-23 | 505.00 | 505.00 | 505.00 | 505.00 | 11,655 |
| 2022-02-22 | 505.00 | 496.00 | 496.00 | 505.00 | 22,085 |
| 2022-02-21 | 505.00 | 505.00 | 505.00 | 505.00 | 8,754 |
| 2022-02-18 | 505.00 | 505.00 | 505.00 | 505.00 | 2,318 |
| 2022-02-17 | 505.00 | 505.00 | 505.00 | 505.00 | 2,216 |
| 2022-02-16 | 505.00 | 505.00 | 505.00 | 505.00 | 5,626 |
| 2022-02-15 | 505.00 | 505.00 | 505.00 | 505.00 | 4,107 |
| 2022-02-14 | 502.50 | 502.50 | 502.50 | 502.50 | 2,056 |
| 2022-02-11 | 502.50 | 502.50 | 502.50 | 502.50 | 3,296 |
| 2022-02-10 | 502.50 | 502.50 | 502.50 | 502.50 | 184 |
| 2022-02-09 | 502.50 | 502.50 | 502.50 | 502.50 | 25,314 |
| 2022-02-08 | 502.50 | 502.50 | 502.50 | 502.50 | 19,688 |
| 2022-02-07 | 502.50 | 502.50 | 502.50 | 502.50 | 11,461 |
| 2022-02-04 | 502.50 | 502.50 | 502.50 | 502.50 | 19,380 |
| 2022-02-03 | 502.50 | 502.50 | 502.50 | 502.50 | 11,327 |
| 2022-02-02 | 502.50 | 502.50 | 502.50 | 502.50 | 20,763 |
| 2022-02-01 | 502.50 | 505.00 | 505.00 | 502.50 | 11,404 |
| 2022-01-31 | 505.00 | 505.00 | 502.50 | 502.50 | 751 |
| 2022-01-28 | 507.50 | 507.50 | 505.00 | 505.00 | 12,570 |
| 2022-01-27 | 512.50 | 512.50 | 507.50 | 507.50 | 9,758 |
| 2022-01-26 | 496.00 | 496.00 | 496.00 | 512.50 | 35,609 |
| 2022-01-25 | 512.50 | 510.00 | 500.00 | 510.00 | 16,776 |
| 2022-01-24 | 512.50 | 512.50 | 510.00 | 510.00 | 21,446 |
| 2022-01-21 | 515.00 | 515.00 | 512.50 | 512.50 | 10,684 |
| 2022-01-20 | 517.50 | 517.50 | 515.00 | 515.00 | 5,419 |
| 2022-01-19 | 517.50 | 520.00 | 517.50 | 517.50 | 23,244 |
| 2022-01-18 | 517.50 | 520.00 | 510.00 | 520.00 | 13,830 |
| 2022-01-17 | 517.50 | 517.50 | 517.50 | 517.50 | 1,710 |
| 2022-01-14 | 517.50 | 517.50 | 517.50 | 517.50 | 3,144 |
| 2022-01-13 | 517.50 | 517.50 | 517.50 | 517.50 | 1,928 |
| 2022-01-12 | 510.00 | 517.50 | 510.00 | 517.50 | 6,836 |
| 2022-01-11 | 490.00 | 510.00 | 490.00 | 510.00 | 1,556 |
| 2022-01-10 | 490.00 | 490.00 | 490.00 | 490.00 | 1,132 |
| 2022-01-07 | 490.00 | 490.00 | 490.00 | 490.00 | 828 |
| 2022-01-06 | 500.00 | 500.00 | 500.00 | 490.00 | 6,500 |
| 2022-01-05 | 487.00 | 490.00 | 487.00 | 490.00 | 271 |
| 2022-01-04 | 487.00 | 487.00 | 487.00 | 487.00 | 1,015 |
| 2022-01-03 | 487.00 | 487.00 | 487.00 | 487.00 | 0 |
| 2021-12-31 | 482.00 | 496.00 | 496.00 | 487.00 | 121 |
| 2021-12-30 | 482.00 | 482.00 | 482.00 | 482.00 | 3,103 |
| 2021-12-29 | 482.00 | 482.00 | 482.00 | 482.00 | 146 |
| 2021-12-28 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2021-12-27 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2021-12-24 | 475.00 | 482.00 | 475.00 | 482.00 | 1,760 |
| 2021-12-23 | 467.00 | 475.00 | 467.00 | 475.00 | 2,898 |
| 2021-12-22 | 452.00 | 470.00 | 452.00 | 467.00 | 19,984 |
| 2021-12-21 | 457.00 | 457.00 | 452.00 | 452.00 | 2,114 |
| 2021-12-20 | 457.00 | 457.00 | 457.00 | 457.00 | 3,916 |
| 2021-12-17 | 455.00 | 456.00 | 456.00 | 457.00 | 3,036 |
| 2021-12-16 | 455.00 | 455.00 | 455.00 | 455.00 | 4,965 |
| 2021-12-15 | 468.00 | 468.00 | 455.00 | 455.00 | 5,215 |
| 2021-12-14 | 460.00 | 460.00 | 460.00 | 468.00 | 62,724 |
| 2021-12-13 | 460.00 | 460.00 | 460.00 | 460.00 | 5,737 |
| 2021-12-10 | 463.00 | 460.00 | 460.00 | 460.00 | 2,387 |
| 2021-12-09 | 463.00 | 460.00 | 460.00 | 460.00 | 2,261 |
| 2021-12-08 | 454.00 | 460.00 | 460.00 | 460.00 | 4,614 |
| 2021-12-07 | 451.00 | 453.00 | 450.00 | 453.00 | 3,642 |
| 2021-12-06 | 451.00 | 451.00 | 451.00 | 451.00 | 1,669 |
| 2021-12-03 | 450.00 | 451.00 | 450.00 | 450.00 | 3,280 |
| 2021-12-02 | 452.00 | 452.00 | 452.00 | 452.00 | 13,038 |
| 2021-12-01 | 452.00 | 450.00 | 450.00 | 450.00 | 6,527 |
| 2021-11-30 | 455.00 | 455.00 | 452.00 | 452.00 | 3,471 |
| 2021-11-29 | 435.00 | 450.00 | 450.00 | 450.00 | 24,993 |
| 2021-11-26 | 440.00 | 440.00 | 430.00 | 435.00 | 8,418 |
| 2021-11-25 | 440.00 | 440.00 | 440.00 | 440.00 | 15 |
| 2021-11-24 | 445.00 | 445.00 | 435.00 | 440.00 | 10,773 |
| 2021-11-23 | 440.00 | 450.00 | 440.00 | 445.00 | 7,218 |
| 2021-11-22 | 455.00 | 455.00 | 450.00 | 450.00 | 13,777 |
| 2021-11-19 | 462.00 | 462.00 | 455.00 | 455.00 | 7,057 |
| 2021-11-18 | 480.00 | 474.00 | 462.00 | 462.00 | 23,907 |
| 2021-11-17 | 495.00 | 482.00 | 480.00 | 480.00 | 12,248 |
| 2021-11-16 | 495.00 | 495.00 | 495.00 | 495.00 | 14,153 |
| 2021-11-15 | 495.00 | 495.00 | 495.00 | 495.00 | 9,741 |
| 2021-11-12 | 495.00 | 495.00 | 495.00 | 495.00 | 233 |
| 2021-11-11 | 488.00 | 488.00 | 488.00 | 495.00 | 1,003 |
| 2021-11-10 | 495.00 | 495.00 | 495.00 | 495.00 | 682 |
| 2021-11-09 | 495.00 | 495.00 | 495.00 | 495.00 | 2,093 |
| 2021-11-08 | 495.00 | 495.00 | 495.00 | 495.00 | 4,893 |
| 2021-11-05 | 495.00 | 495.00 | 495.00 | 495.00 | 8,149 |
| 2021-11-04 | 495.00 | 495.00 | 495.00 | 495.00 | 5,148 |
| 2021-11-03 | 495.00 | 490.00 | 490.00 | 490.00 | 7,671 |
| 2021-11-02 | 496.00 | 505.00 | 495.00 | 495.00 | 31,924 |
| 2021-11-01 | 505.00 | 500.00 | 500.00 | 500.00 | 974 |
| 2021-10-29 | 505.00 | 505.00 | 505.00 | 505.00 | 1,593 |
| 2021-10-28 | 498.50 | 505.00 | 498.50 | 505.00 | 8,465 |
| 2021-10-27 | 468.00 | 482.00 | 468.00 | 482.00 | 6,880 |
| 2021-10-26 | 482.00 | 482.00 | 482.00 | 482.00 | 2,759 |
| 2021-10-25 | 478.00 | 482.00 | 478.00 | 482.00 | 13,116 |
| 2021-10-22 | 473.00 | 488.00 | 476.00 | 488.00 | 18,382 |
| 2021-10-21 | 473.00 | 473.00 | 473.00 | 473.00 | 595 |
| 2021-10-20 | 473.00 | 473.00 | 473.00 | 473.00 | 2,337 |
| 2021-10-19 | 474.00 | 474.00 | 473.00 | 473.00 | 9,938 |
| 2021-10-18 | 456.00 | 482.00 | 456.00 | 474.00 | 26,502 |
| 2021-10-15 | 456.00 | 456.00 | 450.00 | 456.00 | 3,872 |
| 2021-10-14 | 451.00 | 456.00 | 451.00 | 456.00 | 2,654 |
| 2021-10-13 | 449.00 | 451.00 | 449.00 | 451.00 | 4,727 |
| 2021-10-12 | 450.00 | 440.00 | 440.00 | 440.00 | 19,742 |
| 2021-10-11 | 445.00 | 450.00 | 445.00 | 450.00 | 830 |
| 2021-10-08 | 447.00 | 450.00 | 445.00 | 445.00 | 13,033 |
| 2021-10-07 | 428.00 | 447.00 | 428.00 | 447.00 | 9,205 |
| 2021-10-06 | 400.00 | 430.00 | 400.00 | 428.00 | 14,429 |
| 2021-10-05 | 400.00 | 400.00 | 400.00 | 400.00 | 679 |
| 2021-10-04 | 400.00 | 400.00 | 400.00 | 400.00 | 5,047 |
| 2021-10-01 | 400.00 | 396.00 | 396.00 | 396.00 | 2,165 |
| 2021-09-30 | 400.00 | 396.00 | 396.00 | 400.00 | 9,699 |
| 2021-09-29 | 400.00 | 400.00 | 400.00 | 400.00 | 4,894 |
| 2021-09-28 | 400.00 | 400.00 | 390.00 | 400.00 | 152,910 |
| 2021-09-27 | 400.00 | 400.00 | 400.00 | 400.00 | 4,344 |
| 2021-09-24 | 400.00 | 400.00 | 400.00 | 400.00 | 2,097 |
| 2021-09-23 | 395.00 | 400.00 | 395.00 | 400.00 | 2,408 |
| 2021-09-22 | 392.00 | 397.00 | 392.00 | 395.00 | 4,509 |
| 2021-09-21 | 397.00 | 397.00 | 397.00 | 397.00 | 8,595 |
| 2021-09-20 | 400.00 | 410.00 | 397.00 | 397.00 | 16,773 |
| 2021-09-17 | 400.00 | 402.00 | 402.00 | 400.00 | 2,983 |
| 2021-09-16 | 395.00 | 400.00 | 395.00 | 400.00 | 3,864 |
| 2021-09-15 | 361.00 | 395.00 | 361.00 | 395.00 | 52,639 |
| 2021-09-14 | 345.00 | 361.00 | 345.00 | 361.00 | 15,399 |
| 2021-09-13 | 345.00 | 345.00 | 345.00 | 345.00 | 1,451 |
| 2021-09-10 | 345.00 | 346.00 | 346.00 | 345.00 | 10,630 |
| 2021-09-09 | 345.00 | 344.00 | 344.00 | 345.00 | 3,484 |
| 2021-09-08 | 343.00 | 344.00 | 344.00 | 344.00 | 10,833 |
| 2021-09-07 | 343.00 | 344.00 | 344.00 | 343.00 | 5,742 |
| 2021-09-06 | 336.00 | 346.00 | 336.00 | 344.00 | 14,073 |
| 2021-09-03 | 343.00 | 336.00 | 336.00 | 343.00 | 8,594 |
| 2021-09-02 | 343.00 | 343.00 | 343.00 | 343.00 | 24,983 |
| 2021-09-01 | 343.00 | 343.00 | 343.00 | 343.00 | 10,315 |
| 2021-08-31 | 343.00 | 343.00 | 343.00 | 343.00 | 2,784 |
| 2021-08-30 | 343.00 | 343.00 | 343.00 | 343.00 | 0 |
| 2021-08-27 | 343.00 | 343.00 | 343.00 | 343.00 | 4,266 |
| 2021-08-26 | 343.00 | 343.00 | 343.00 | 343.00 | 4,082 |
| 2021-08-25 | 343.00 | 343.00 | 336.00 | 343.00 | 32,400 |
| 2021-08-24 | 343.00 | 343.00 | 343.00 | 343.00 | 18,932 |
| 2021-08-23 | 343.00 | 343.00 | 343.00 | 343.00 | 1,963 |
| 2021-08-20 | 343.00 | 343.00 | 343.00 | 343.00 | 4,246 |
| 2021-08-19 | 343.00 | 343.00 | 343.00 | 343.00 | 2,126 |
| 2021-08-18 | 343.00 | 343.00 | 343.00 | 343.00 | 3,519 |
| 2021-08-17 | 343.00 | 343.00 | 343.00 | 343.00 | 16 |
| 2021-08-16 | 343.00 | 343.00 | 343.00 | 343.00 | 2,618 |
| 2021-08-13 | 343.00 | 343.00 | 343.00 | 343.00 | 9,464 |
| 2021-08-12 | 343.00 | 343.00 | 343.00 | 343.00 | 1,590 |
| 2021-08-11 | 343.00 | 343.00 | 336.00 | 343.00 | 40,892 |
| 2021-08-10 | 343.00 | 345.00 | 343.00 | 345.00 | 1,273 |
| 2021-08-09 | 343.00 | 350.00 | 350.00 | 350.00 | 3,334 |
| 2021-08-06 | 343.00 | 350.00 | 343.00 | 343.00 | 9,838 |
| 2021-08-05 | 343.00 | 343.00 | 343.00 | 343.00 | 3,208 |
| 2021-08-04 | 345.00 | 345.00 | 343.00 | 343.00 | 15,299 |
| 2021-08-03 | 345.00 | 345.00 | 345.00 | 345.00 | 5,548 |
| 2021-08-02 | 345.00 | 345.00 | 345.00 | 345.00 | 8,780 |
| 2021-07-30 | 345.00 | 345.00 | 345.00 | 345.00 | 3,800 |
| 2021-07-29 | 328.00 | 348.00 | 328.00 | 345.00 | 53,734 |
| 2021-07-28 | 315.00 | 327.00 | 315.00 | 327.00 | 12,129 |
| 2021-07-27 | 305.00 | 315.00 | 305.00 | 315.00 | 8,461 |
| 2021-07-26 | 305.00 | 305.00 | 300.00 | 305.00 | 994 |
| 2021-07-23 | 305.00 | 305.00 | 305.00 | 305.00 | 3,227 |
| 2021-07-22 | 305.00 | 305.00 | 305.00 | 305.00 | 863 |
| 2021-07-21 | 308.00 | 308.00 | 300.00 | 305.00 | 2,373 |
| 2021-07-20 | 305.00 | 304.00 | 304.00 | 305.00 | 4,741 |
| 2021-07-19 | 307.00 | 307.00 | 305.00 | 305.00 | 1,661 |
| 2021-07-16 | 307.00 | 307.00 | 307.00 | 307.00 | 2,026 |
| 2021-07-15 | 312.00 | 312.00 | 307.00 | 307.00 | 5,000 |
| 2021-07-14 | 312.00 | 313.00 | 312.00 | 312.00 | 3,823 |
| 2021-07-13 | 310.00 | 312.00 | 310.00 | 312.00 | 1,112 |
| 2021-07-12 | 302.00 | 310.00 | 302.00 | 310.00 | 4,391 |
| 2021-07-09 | 302.00 | 302.00 | 302.00 | 302.00 | 2,116 |
| 2021-07-08 | 295.00 | 302.00 | 300.00 | 302.00 | 3,324 |
| 2021-07-07 | 291.00 | 295.00 | 291.00 | 295.00 | 4,404 |
| 2021-07-06 | 285.00 | 291.00 | 285.00 | 291.00 | 2,985 |
| 2021-07-05 | 285.00 | 285.00 | 285.00 | 285.00 | 759 |
| 2021-07-02 | 285.00 | 285.00 | 285.00 | 285.00 | 5,892 |
| 2021-07-01 | 285.00 | 285.00 | 280.00 | 285.00 | 724 |
| 2021-06-30 | 283.00 | 280.00 | 280.00 | 280.00 | 27,555 |
| 2021-06-29 | 283.00 | 283.00 | 283.00 | 283.00 | 1,010 |
| 2021-06-28 | 283.00 | 283.00 | 283.00 | 283.00 | 11,000 |
| 2021-06-25 | 283.00 | 283.00 | 283.00 | 283.00 | 28,316 |
| 2021-06-24 | 283.00 | 283.00 | 283.00 | 283.00 | 18,472 |
| 2021-06-23 | 283.00 | 290.00 | 290.00 | 283.00 | 2,177 |
| 2021-06-22 | 283.00 | 283.00 | 283.00 | 283.00 | 6,500 |
| 2021-06-21 | 283.00 | 283.00 | 283.00 | 283.00 | 1,564 |
| 2021-06-18 | 270.00 | 285.00 | 270.00 | 283.00 | 202,127 |
| 2021-06-17 | 285.00 | 285.00 | 285.00 | 285.00 | 800 |
| 2021-06-16 | 284.00 | 285.00 | 284.00 | 285.00 | 90,208 |
| 2021-06-15 | 284.00 | 294.00 | 294.00 | 284.00 | 108,606 |
| 2021-06-14 | 285.00 | 285.00 | 284.00 | 284.00 | 11,811 |
| 2021-06-11 | 285.00 | 285.00 | 276.00 | 285.00 | 21,196 |
| 2021-06-10 | 282.00 | 285.00 | 282.00 | 285.00 | 253 |
| 2021-06-09 | 282.00 | 282.00 | 282.00 | 282.00 | 7,525 |
| 2021-06-08 | 290.00 | 284.00 | 284.00 | 284.00 | 9,431 |
| 2021-06-07 | 290.00 | 290.00 | 290.00 | 290.00 | 2,770 |
| 2021-06-04 | 290.00 | 290.00 | 290.00 | 290.00 | 15,910 |
| 2021-06-03 | 290.00 | 290.00 | 290.00 | 290.00 | 3,153 |
| 2021-06-02 | 290.00 | 292.00 | 292.00 | 290.00 | 2,468 |
| 2021-06-01 | 290.00 | 290.00 | 290.00 | 290.00 | 8,234 |
| 2021-05-28 | 290.00 | 284.00 | 284.00 | 290.00 | 46,058 |
| 2021-05-27 | 290.00 | 290.00 | 290.00 | 290.00 | 15,177 |
| 2021-05-26 | 285.00 | 290.00 | 285.00 | 290.00 | 24,200 |
| 2021-05-25 | 285.00 | 284.00 | 284.00 | 285.00 | 25,336 |
| 2021-05-24 | 285.00 | 285.00 | 285.00 | 285.00 | 6,768 |
| 2021-05-21 | 285.00 | 285.00 | 285.00 | 285.00 | 1,000 |
| 2021-05-20 | 285.00 | 285.00 | 285.00 | 285.00 | 2,448 |
| 2021-05-19 | 285.00 | 285.00 | 285.00 | 285.00 | 586 |
| 2021-05-18 | 285.00 | 285.00 | 285.00 | 285.00 | 152,225 |
| 2021-05-17 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2021-05-14 | 285.00 | 285.00 | 285.00 | 285.00 | 4,575 |
| 2021-05-13 | 285.00 | 285.00 | 285.00 | 285.00 | 1,644 |
| 2021-05-12 | 285.00 | 285.00 | 285.00 | 285.00 | 263 |
| 2021-05-11 | 285.00 | 285.00 | 285.00 | 285.00 | 2,055 |
| 2021-05-10 | 285.00 | 285.00 | 285.00 | 285.00 | 342 |
| 2021-05-07 | 285.00 | 285.00 | 285.00 | 285.00 | 13,059 |
| 2021-05-06 | 285.00 | 290.00 | 290.00 | 285.00 | 513 |
| 2021-05-05 | 284.00 | 285.00 | 284.00 | 285.00 | 3,447 |
| 2021-05-04 | 284.00 | 284.00 | 284.00 | 284.00 | 9,181 |
| 2021-04-30 | 287.00 | 294.00 | 294.00 | 284.00 | 2,223 |
| 2021-04-29 | 287.00 | 287.00 | 287.00 | 287.00 | 1,015 |
| 2021-04-28 | 287.00 | 287.00 | 287.00 | 287.00 | 25,415 |
| 2021-04-27 | 287.00 | 287.00 | 287.00 | 287.00 | 822 |
| 2021-04-26 | 287.00 | 287.00 | 287.00 | 287.00 | 43,904 |
| 2021-04-23 | 287.00 | 287.00 | 287.00 | 287.00 | 13,787 |
| 2021-04-22 | 287.00 | 287.00 | 287.00 | 287.00 | 2,413 |
| 2021-04-21 | 286.00 | 294.00 | 287.00 | 287.00 | 6,522 |
| 2021-04-20 | 287.00 | 287.00 | 286.00 | 286.00 | 4,814 |
| 2021-04-19 | 287.00 | 287.00 | 287.00 | 287.00 | 7,414 |
| 2021-04-16 | 287.00 | 287.00 | 287.00 | 287.00 | 17,296 |
| 2021-04-15 | 287.00 | 287.00 | 287.00 | 287.00 | 10,702 |
| 2021-04-14 | 281.00 | 288.00 | 281.00 | 287.00 | 103,632 |
| 2021-04-13 | 280.00 | 281.00 | 280.00 | 281.00 | 8,382 |
| 2021-04-12 | 283.00 | 280.00 | 280.00 | 280.00 | 434,712 |
| 2021-04-09 | 294.00 | 294.00 | 284.00 | 284.00 | 9,226 |
| 2021-04-08 | 290.00 | 304.00 | 285.00 | 288.00 | 102,679 |
| 2021-04-07 | 282.00 | 295.00 | 282.00 | 293.00 | 3,082 |
| 2021-04-06 | 275.00 | 282.00 | 275.00 | 282.00 | 1,619 |
| 2021-04-01 | 275.00 | 275.00 | 275.00 | 275.00 | 442 |
| 2021-03-31 | 273.00 | 275.00 | 273.00 | 275.00 | 2,695 |
| 2021-03-30 | 270.00 | 273.00 | 268.00 | 273.00 | 68,997 |
| 2021-03-29 | 270.00 | 270.00 | 270.00 | 270.00 | 9,678 |
| 2021-03-26 | 270.00 | 270.00 | 264.00 | 264.00 | 19,779 |
| 2021-03-25 | 270.00 | 270.00 | 264.00 | 270.00 | 5,327 |
| 2021-03-24 | 261.00 | 267.00 | 261.00 | 267.00 | 28,896 |
| 2021-03-23 | 257.00 | 261.00 | 257.00 | 261.00 | 33,825 |
| 2021-03-22 | 257.00 | 257.00 | 257.00 | 257.00 | 26,066 |
| 2021-03-19 | 257.00 | 257.00 | 257.00 | 257.00 | 1,045 |
| 2021-03-18 | 257.00 | 257.00 | 257.00 | 257.00 | 2,993 |
| 2021-03-17 | 255.00 | 257.00 | 255.00 | 257.00 | 20,516 |
| 2021-03-16 | 255.00 | 255.00 | 255.00 | 255.00 | 8,324 |
| 2021-03-15 | 255.00 | 255.00 | 255.00 | 255.00 | 2,674 |
| 2021-03-12 | 255.00 | 255.00 | 250.00 | 255.00 | 0 |
| 2021-03-11 | 255.00 | 255.00 | 255.00 | 255.00 | 35,000 |
| 2021-03-10 | 248.00 | 255.00 | 248.00 | 255.00 | 131,737 |
| 2021-03-09 | 243.00 | 250.00 | 250.00 | 250.00 | 91,654 |
| 2021-03-08 | 243.00 | 243.00 | 243.00 | 243.00 | 300 |
| 2021-03-05 | 243.00 | 243.00 | 243.00 | 243.00 | 12,257 |
| 2021-03-04 | 243.00 | 243.00 | 243.00 | 243.00 | 6,282 |
| 2021-03-03 | 243.00 | 243.00 | 243.00 | 243.00 | 1,636 |
| 2021-03-02 | 243.00 | 243.00 | 243.00 | 243.00 | 3,270 |
| 2021-03-01 | 245.00 | 245.00 | 243.00 | 243.00 | 745 |
| 2021-02-26 | 245.00 | 245.00 | 245.00 | 245.00 | 264 |
| 2021-02-25 | 245.00 | 245.00 | 245.00 | 245.00 | 3 |
| 2021-02-24 | 245.00 | 245.00 | 245.00 | 245.00 | 1,710 |
| 2021-02-23 | 246.00 | 246.00 | 245.00 | 245.00 | 1,077 |
| 2021-02-22 | 248.00 | 248.00 | 246.00 | 246.00 | 2,500 |
| 2021-02-19 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2021-02-18 | 248.00 | 248.00 | 248.00 | 248.00 | 6,400 |
| 2021-02-17 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2021-02-16 | 249.00 | 249.00 | 248.00 | 248.00 | 13,065 |
| 2021-02-15 | 250.00 | 250.00 | 249.00 | 249.00 | 9,297 |
| 2021-02-12 | 254.00 | 254.00 | 250.00 | 250.00 | 15,484 |
| 2021-02-11 | 254.00 | 254.00 | 254.00 | 254.00 | 10,057 |
| 2021-02-10 | 254.00 | 254.00 | 254.00 | 254.00 | 31,331 |
| 2021-02-09 | 256.00 | 256.00 | 254.00 | 254.00 | 96,982 |
| 2021-02-08 | 256.00 | 256.00 | 256.00 | 256.00 | 117,338 |
| 2021-02-05 | 256.00 | 252.00 | 252.00 | 252.00 | 22,605 |
| 2021-02-04 | 256.00 | 256.00 | 256.00 | 256.00 | 17,552 |
| 2021-02-03 | 256.00 | 256.00 | 256.00 | 256.00 | 17,400 |
| 2021-02-02 | 256.00 | 256.00 | 256.00 | 256.00 | 26,634 |
| 2021-02-01 | 254.00 | 254.00 | 254.00 | 256.00 | 108 |
| 2021-01-29 | 256.00 | 256.00 | 256.00 | 256.00 | 806 |
| 2021-01-28 | 256.00 | 256.00 | 256.00 | 256.00 | 4,676 |
| 2021-01-27 | 256.00 | 256.00 | 256.00 | 256.00 | 16,223 |
| 2021-01-26 | 255.00 | 256.00 | 255.00 | 256.00 | 1,007 |
| 2021-01-25 | 255.00 | 255.00 | 250.00 | 255.00 | 11,347 |
| 2021-01-22 | 255.00 | 260.00 | 260.00 | 255.00 | 1,030 |
| 2021-01-21 | 256.00 | 260.00 | 250.00 | 250.00 | 108,106 |
| 2021-01-20 | 255.00 | 255.00 | 255.00 | 255.00 | 6,306 |
| 2021-01-19 | 255.00 | 255.00 | 255.00 | 255.00 | 3,849 |
| 2021-01-18 | 255.00 | 255.00 | 255.00 | 255.00 | 11,156 |
| 2021-01-15 | 255.00 | 255.00 | 255.00 | 255.00 | 448 |
| 2021-01-14 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2021-01-13 | 255.00 | 250.00 | 250.00 | 250.00 | 62,320 |
| 2021-01-12 | 260.00 | 260.00 | 260.00 | 255.00 | 108,609 |
| 2021-01-11 | 255.00 | 255.00 | 255.00 | 255.00 | 1,521 |
| 2021-01-08 | 255.00 | 255.00 | 255.00 | 255.00 | 6,183 |
| 2021-01-07 | 255.00 | 255.00 | 255.00 | 255.00 | 16,621 |
| 2021-01-06 | 237.00 | 255.00 | 237.00 | 255.00 | 21,877 |
| 2021-01-05 | 234.00 | 236.00 | 234.00 | 236.00 | 6,364 |
| 2021-01-04 | 234.00 | 234.00 | 234.00 | 234.00 | 5,858 |
| 2020-12-31 | 231.00 | 234.00 | 231.00 | 234.00 | 7,734 |
| 2020-12-30 | 234.00 | 234.00 | 231.00 | 231.00 | 1,232 |
| 2020-12-29 | 230.00 | 230.00 | 230.00 | 234.00 | 3,649 |
| 2020-12-24 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2020-12-23 | 230.00 | 234.00 | 224.00 | 234.00 | 8,931 |
| 2020-12-22 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2020-12-21 | 233.00 | 233.00 | 231.00 | 231.00 | 1,412 |
| 2020-12-18 | 233.00 | 233.00 | 233.00 | 233.00 | 10,000 |
| 2020-12-17 | 231.00 | 233.00 | 231.00 | 233.00 | 8,378 |
| 2020-12-16 | 231.00 | 238.00 | 238.00 | 231.00 | 1,005 |
| 2020-12-15 | 231.00 | 231.00 | 231.00 | 231.00 | 337 |
| 2020-12-14 | 242.00 | 242.00 | 231.00 | 231.00 | 1,423 |
| 2020-12-11 | 246.00 | 246.00 | 242.00 | 242.00 | 6,250 |
| 2020-12-10 | 246.00 | 246.00 | 246.00 | 246.00 | 205 |
| 2020-12-09 | 246.00 | 246.00 | 246.00 | 246.00 | 1,837 |
| 2020-12-08 | 246.00 | 246.00 | 246.00 | 246.00 | 253 |
| 2020-12-07 | 246.00 | 246.00 | 246.00 | 246.00 | 3,602 |
| 2020-12-04 | 246.00 | 246.00 | 246.00 | 246.00 | 1,066 |
| 2020-12-03 | 246.00 | 246.00 | 246.00 | 246.00 | 2,035 |
| 2020-12-02 | 236.00 | 246.00 | 236.00 | 246.00 | 23,926 |
| 2020-12-01 | 236.00 | 236.00 | 236.00 | 236.00 | 3,569 |
| 2020-11-30 | 234.00 | 236.00 | 234.00 | 236.00 | 3,480 |
| 2020-11-27 | 234.00 | 234.00 | 234.00 | 234.00 | 250 |
| 2020-11-26 | 234.00 | 234.00 | 234.00 | 234.00 | 500 |
| 2020-11-25 | 234.00 | 234.00 | 234.00 | 234.00 | 774 |
| 2020-11-24 | 234.00 | 234.00 | 234.00 | 234.00 | 124 |
| 2020-11-23 | 224.00 | 234.00 | 224.00 | 234.00 | 36,300 |
| 2020-11-20 | 223.00 | 223.00 | 223.00 | 223.00 | 771 |
| 2020-11-19 | 225.00 | 225.00 | 223.00 | 223.00 | 2,242 |
| 2020-11-18 | 225.00 | 220.00 | 218.00 | 220.00 | 1,539 |
| 2020-11-17 | 225.00 | 224.00 | 224.00 | 224.00 | 38,595 |
| 2020-11-16 | 230.00 | 230.00 | 226.00 | 226.00 | 12,284 |
| 2020-11-13 | 225.00 | 225.00 | 220.00 | 225.00 | 1,900 |
| 2020-11-12 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2020-11-11 | 225.00 | 225.00 | 225.00 | 225.00 | 57,644 |
| 2020-11-10 | 223.00 | 220.00 | 220.00 | 220.00 | 73,016 |
| 2020-11-09 | 223.00 | 223.00 | 223.00 | 223.00 | 2,056 |
| 2020-11-06 | 223.00 | 223.00 | 223.00 | 223.00 | 1,094 |
| 2020-11-05 | 225.00 | 225.00 | 223.00 | 223.00 | 23,507 |
| 2020-11-04 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2020-11-03 | 225.00 | 225.00 | 225.00 | 225.00 | 17 |
| 2020-11-02 | 225.00 | 225.00 | 225.00 | 225.00 | 30,038 |
| 2020-10-30 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2020-10-29 | 225.00 | 225.00 | 225.00 | 225.00 | 105 |
| 2020-10-28 | 230.00 | 222.00 | 222.00 | 222.00 | 2,954 |
| 2020-10-27 | 230.00 | 230.00 | 230.00 | 230.00 | 18 |
| 2020-10-26 | 230.00 | 230.00 | 230.00 | 230.00 | 100 |
| 2020-10-23 | 230.00 | 230.00 | 230.00 | 230.00 | 1,124 |
| 2020-10-22 | 230.00 | 230.00 | 230.00 | 230.00 | 32,803 |
| 2020-10-21 | 230.00 | 230.00 | 230.00 | 230.00 | 684 |
| 2020-10-20 | 232.00 | 232.00 | 230.00 | 230.00 | 0 |
| 2020-10-16 | 232.00 | 232.00 | 232.00 | 232.00 | 17,219 |
| 2020-10-15 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2020-10-14 | 232.00 | 232.00 | 232.00 | 232.00 | 778 |
| 2020-10-13 | 232.00 | 232.00 | 232.00 | 232.00 | 8,114 |
| 2020-10-12 | 232.00 | 240.00 | 240.00 | 240.00 | 6,524 |
| 2020-10-09 | 232.00 | 232.00 | 232.00 | 232.00 | 1,997 |
| 2020-10-08 | 225.00 | 224.00 | 224.00 | 224.00 | 28,550 |
| 2020-10-07 | 227.00 | 227.00 | 225.00 | 225.00 | 51,649 |
| 2020-10-06 | 227.00 | 227.00 | 227.00 | 227.00 | 6,154 |
| 2020-10-05 | 225.00 | 227.00 | 225.00 | 227.00 | 126 |
| 2020-10-02 | 225.00 | 225.00 | 225.00 | 225.00 | 1,400 |
| 2020-10-01 | 237.00 | 237.00 | 225.00 | 225.00 | 3,528 |
| 2020-09-30 | 237.00 | 237.00 | 237.00 | 237.00 | 1,780 |
| 2020-09-29 | 237.00 | 237.00 | 237.00 | 237.00 | 2,413 |
| 2020-09-28 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2020-09-25 | 237.00 | 237.00 | 237.00 | 237.00 | 1,608 |
| 2020-09-24 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2020-09-23 | 237.00 | 237.00 | 237.00 | 237.00 | 12 |
| 2020-09-22 | 239.00 | 239.00 | 237.00 | 237.00 | 1,016 |
| 2020-09-21 | 239.00 | 239.00 | 239.00 | 239.00 | 253 |
| 2020-09-18 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2020-09-17 | 239.00 | 241.00 | 234.00 | 239.00 | 19,520 |
| 2020-09-16 | 245.00 | 245.00 | 239.00 | 239.00 | 0 |
| 2020-09-15 | 245.00 | 245.00 | 245.00 | 245.00 | 960 |
| 2020-09-14 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2020-09-11 | 245.00 | 245.00 | 245.00 | 245.00 | 1,460 |
| 2020-09-10 | 245.00 | 245.00 | 245.00 | 245.00 | 822 |
| 2020-09-09 | 250.00 | 236.00 | 236.00 | 245.00 | 2,610 |
| 2020-09-08 | 255.00 | 250.00 | 240.00 | 250.00 | 3,931 |
| 2020-09-07 | 257.00 | 257.00 | 255.00 | 255.00 | 7,844 |
| 2020-09-04 | 242.00 | 242.00 | 242.00 | 257.00 | 2,968 |
| 2020-09-03 | 257.00 | 257.00 | 257.00 | 257.00 | 11,005 |
| 2020-09-02 | 257.00 | 257.00 | 257.00 | 257.00 | 2,755 |
| 2020-09-01 | 257.00 | 250.00 | 250.00 | 257.00 | 670 |
| 2020-08-28 | 257.00 | 257.00 | 257.00 | 257.00 | 108 |
| 2020-08-27 | 257.00 | 257.00 | 250.00 | 257.00 | 5,569 |
| 2020-08-26 | 242.00 | 242.00 | 242.00 | 257.00 | 2,199 |
| 2020-08-25 | 257.00 | 257.00 | 257.00 | 257.00 | 1,050 |
| 2020-08-24 | 257.00 | 257.00 | 257.00 | 257.00 | 3,831 |
| 2020-08-21 | 257.00 | 250.00 | 250.00 | 257.00 | 3,634 |
| 2020-08-20 | 257.00 | 257.00 | 257.00 | 257.00 | 180 |
| 2020-08-19 | 257.00 | 257.00 | 257.00 | 257.00 | 10,154 |
| 2020-08-18 | 257.00 | 250.00 | 250.00 | 257.00 | 2,653 |
| 2020-08-17 | 257.00 | 257.00 | 257.00 | 257.00 | 20 |
| 2020-08-14 | 257.00 | 257.00 | 257.00 | 257.00 | 1,157 |
| 2020-08-13 | 257.00 | 257.00 | 250.00 | 257.00 | 50 |
| 2020-08-12 | 257.00 | 250.00 | 250.00 | 257.00 | 2,503 |
| 2020-08-11 | 257.00 | 257.00 | 257.00 | 257.00 | 425 |
| 2020-08-10 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2020-08-07 | 260.00 | 256.00 | 256.00 | 257.00 | 3,800 |
| 2020-08-06 | 260.00 | 260.00 | 260.00 | 260.00 | 1,676 |
| 2020-08-05 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2020-08-04 | 250.00 | 260.00 | 250.00 | 260.00 | 6,816 |
| 2020-08-03 | 256.00 | 256.00 | 256.00 | 260.00 | 21,488 |
| 2020-07-31 | 245.00 | 255.00 | 245.00 | 255.00 | 13,360 |
| 2020-07-30 | 247.00 | 247.00 | 240.00 | 247.00 | 14 |
| 2020-07-29 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2020-07-28 | 240.00 | 247.00 | 240.00 | 247.00 | 4,659 |
| 2020-07-27 | 240.00 | 240.00 | 240.00 | 240.00 | 7,471 |
| 2020-07-24 | 238.00 | 240.00 | 238.00 | 240.00 | 1,939 |
| 2020-07-23 | 238.00 | 238.00 | 238.00 | 238.00 | 3,000 |
| 2020-07-22 | 236.00 | 238.00 | 236.00 | 238.00 | 1,853 |
| 2020-07-21 | 236.00 | 236.00 | 236.00 | 236.00 | 15,286 |
| 2020-07-20 | 232.00 | 232.00 | 232.00 | 232.00 | 26,411 |
| 2020-07-17 | 232.00 | 232.00 | 232.00 | 232.00 | 114 |
| 2020-07-16 | 232.00 | 232.00 | 232.00 | 232.00 | 1,424 |
| 2020-07-15 | 228.00 | 232.00 | 224.00 | 232.00 | 53,325 |
| 2020-07-14 | 227.00 | 230.00 | 227.00 | 230.00 | 45,247 |
| 2020-07-13 | 226.00 | 227.00 | 226.00 | 227.00 | 40,100 |
| 2020-07-10 | 225.00 | 230.00 | 230.00 | 226.00 | 4,807 |
| 2020-07-09 | 225.00 | 225.00 | 225.00 | 225.00 | 269 |
| 2020-07-08 | 225.00 | 230.00 | 230.00 | 225.00 | 4,492 |
| 2020-07-07 | 225.00 | 225.00 | 225.00 | 225.00 | 3,777 |
| 2020-07-06 | 225.00 | 225.00 | 220.00 | 225.00 | 1,643 |
| 2020-07-03 | 225.00 | 225.00 | 225.00 | 225.00 | 416 |
| 2020-07-02 | 227.00 | 227.00 | 225.00 | 225.00 | 1,136 |
| 2020-07-01 | 229.00 | 229.00 | 227.00 | 227.00 | 3,556 |
| 2020-06-30 | 229.00 | 229.00 | 229.00 | 229.00 | 1,347 |
| 2020-06-29 | 229.00 | 229.00 | 229.00 | 229.00 | 2,414 |
| 2020-06-26 | 229.00 | 229.00 | 229.00 | 229.00 | 2,850 |
| 2020-06-25 | 229.00 | 229.00 | 229.00 | 229.00 | 100 |
| 2020-06-24 | 233.00 | 233.00 | 229.00 | 233.00 | 1,580 |
| 2020-06-23 | 234.00 | 234.00 | 233.00 | 233.00 | 80,357 |
| 2020-06-22 | 234.00 | 234.00 | 234.00 | 234.00 | 60 |
| 2020-06-19 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2020-06-18 | 234.00 | 232.00 | 232.00 | 234.00 | 1,291 |
| 2020-06-17 | 234.00 | 234.00 | 234.00 | 234.00 | 20 |
| 2020-06-16 | 234.00 | 234.00 | 234.00 | 234.00 | 836 |
| 2020-06-15 | 234.00 | 234.00 | 234.00 | 234.00 | 4,766 |
| 2020-06-12 | 234.00 | 234.00 | 234.00 | 234.00 | 2,208 |
| 2020-06-11 | 234.00 | 234.00 | 234.00 | 234.00 | 187,000 |
| 2020-06-10 | 234.00 | 230.00 | 230.00 | 234.00 | 6,208 |
| 2020-06-09 | 234.00 | 234.00 | 234.00 | 234.00 | 6,260 |
| 2020-06-08 | 234.00 | 234.00 | 234.00 | 234.00 | 425 |
| 2020-06-05 | 234.00 | 234.00 | 234.00 | 234.00 | 73,509 |
| 2020-06-04 | 251.00 | 251.00 | 234.00 | 234.00 | 5,011 |
| 2020-06-03 | 246.00 | 251.00 | 246.00 | 251.00 | 10,973 |
| 2020-06-02 | 253.00 | 253.00 | 251.00 | 251.00 | 2,506 |
| 2020-06-01 | 254.00 | 254.00 | 253.00 | 253.00 | 2,727 |
| 2020-05-29 | 263.00 | 263.00 | 257.00 | 263.00 | 4,153 |
| 2020-05-28 | 263.00 | 263.00 | 263.00 | 263.00 | 0 |
| 2020-05-27 | 273.00 | 273.00 | 263.00 | 273.00 | 11,741 |
| 2020-05-26 | 278.00 | 278.00 | 273.00 | 273.00 | 4,381 |
| 2020-05-22 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2020-05-21 | 278.00 | 279.00 | 278.00 | 278.00 | 173 |
| 2020-05-20 | 285.00 | 285.00 | 278.00 | 278.00 | 3,419 |
| 2020-05-19 | 285.00 | 285.00 | 285.00 | 285.00 | 222 |
| 2020-05-18 | 284.00 | 290.00 | 284.00 | 291.00 | 0 |
| 2020-05-15 | 286.00 | 291.00 | 286.00 | 291.00 | 4,322 |
| 2020-05-14 | 287.00 | 293.00 | 287.00 | 291.00 | 1,522 |
| 2020-05-13 | 296.00 | 296.00 | 293.00 | 293.00 | 10,899 |
| 2020-05-12 | 300.00 | 300.00 | 296.00 | 296.00 | 1,340 |
| 2020-05-11 | 308.00 | 308.00 | 301.00 | 301.00 | 10,005 |
| 2020-05-07 | 308.00 | 308.00 | 308.00 | 308.00 | 424 |
| 2020-05-06 | 302.00 | 308.00 | 302.00 | 308.00 | 165 |
| 2020-05-05 | 310.00 | 310.00 | 308.00 | 308.00 | 5,280 |
| 2020-05-04 | 305.00 | 310.00 | 305.00 | 310.00 | 15 |
| 2020-05-01 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2020-04-30 | 305.00 | 310.00 | 305.00 | 310.00 | 19,522 |
| 2020-04-29 | 310.00 | 310.00 | 310.00 | 310.00 | 4,667 |
| 2020-04-28 | 314.00 | 314.00 | 310.00 | 314.00 | 2,714 |
| 2020-04-27 | 316.00 | 316.00 | 314.00 | 314.00 | 5,985 |
| 2020-04-24 | 317.00 | 316.00 | 316.00 | 317.00 | 17,441 |
| 2020-04-23 | 317.00 | 318.00 | 318.00 | 317.00 | 17,027 |
| 2020-04-22 | 315.00 | 317.00 | 310.00 | 315.00 | 9,865 |
| 2020-04-21 | 308.00 | 310.00 | 300.00 | 315.00 | 6,212 |
| 2020-04-20 | 290.00 | 307.00 | 290.00 | 307.00 | 20,640 |
| 2020-04-17 | 296.00 | 297.00 | 296.00 | 297.00 | 22 |
| 2020-04-16 | 291.00 | 296.00 | 291.00 | 296.00 | 4,216 |
| 2020-04-15 | 291.00 | 291.00 | 291.00 | 291.00 | 3,004 |
| 2020-04-14 | 286.00 | 291.00 | 286.00 | 290.00 | 941 |
| 2020-04-09 | 285.00 | 290.00 | 280.00 | 290.00 | 39,049 |
| 2020-04-08 | 286.00 | 286.00 | 280.00 | 285.00 | 2 |
| 2020-04-07 | 286.00 | 286.00 | 280.00 | 285.00 | 1,895 |
| 2020-04-06 | 286.00 | 286.00 | 280.00 | 285.00 | 8,219 |
| 2020-04-03 | 286.00 | 286.00 | 280.00 | 285.00 | 0 |
| 2020-04-03 | 286.00 | 286.00 | 280.00 | 285.00 | 37,220 |
| 2020-04-02 | 285.00 | 285.00 | 285.00 | 285.00 | 11,372 |
| 2020-04-02 | 285.00 | 285.00 | 280.00 | 285.00 | 11,372 |
| 2020-04-01 | 287.00 | 285.00 | 285.00 | 285.00 | 16,009 |
| 2020-04-01 | 287.00 | 287.00 | 282.00 | 290.00 | 15,500 |
| 2020-03-31 | 287.00 | 290.00 | 287.00 | 290.00 | 909 |
| 2020-03-30 | 287.00 | 290.00 | 287.00 | 290.00 | 38,716 |
| 2020-03-27 | 287.00 | 291.00 | 287.00 | 291.00 | 41,545 |
| 2020-03-26 | 291.00 | 291.00 | 291.00 | 291.00 | 283 |
| 2020-03-25 | 286.00 | 291.00 | 286.00 | 291.00 | 2,195 |
| 2020-03-24 | 291.00 | 291.00 | 291.00 | 291.00 | 5,705 |
| 2020-03-23 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
| 2020-03-20 | 286.00 | 290.00 | 286.00 | 290.00 | 352 |
| 2020-03-19 | 286.00 | 290.00 | 286.00 | 290.00 | 3,660 |
| 2020-03-18 | 296.00 | 296.00 | 296.00 | 296.00 | 1,500 |
| 2020-03-17 | 295.00 | 296.00 | 290.00 | 298.00 | 4,235 |
| 2020-03-16 | 300.00 | 305.00 | 300.00 | 308.00 | 4,238 |
| 2020-03-13 | 302.00 | 308.00 | 308.00 | 308.00 | 11,334 |
| 2020-03-12 | 311.00 | 313.00 | 306.00 | 316.00 | 1,170 |
| 2020-03-11 | 316.00 | 316.00 | 316.00 | 316.00 | 10,735 |
| 2020-03-10 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2020-03-09 | 314.00 | 315.00 | 314.00 | 317.00 | 775 |
| 2020-03-06 | 316.00 | 317.00 | 316.00 | 317.00 | 4,035 |
| 2020-03-05 | 316.00 | 316.00 | 316.00 | 316.00 | 36,382 |
| 2020-03-04 | 316.00 | 316.00 | 316.00 | 316.00 | 2,387 |
| 2020-03-03 | 316.00 | 316.00 | 316.00 | 316.00 | 498 |
| 2020-03-02 | 316.00 | 316.00 | 316.00 | 316.00 | 24,282 |
| 2020-02-28 | 316.00 | 316.00 | 312.00 | 316.00 | 614,643 |
| 2020-02-27 | 316.00 | 316.00 | 316.00 | 316.00 | 400 |
| 2020-02-26 | 316.00 | 316.00 | 313.00 | 316.00 | 28,200 |
| 2020-02-25 | 314.00 | 316.00 | 314.00 | 312.00 | 716 |
| 2020-02-24 | 307.00 | 312.00 | 307.00 | 307.00 | 32,752 |
| 2020-02-21 | 307.00 | 307.00 | 304.00 | 307.00 | 29,314 |
| 2020-02-20 | 301.00 | 307.00 | 301.00 | 307.00 | 3,478 |
| 2020-02-19 | 305.00 | 305.00 | 305.00 | 305.00 | 5,843 |
| 2020-02-18 | 305.00 | 304.00 | 304.00 | 305.00 | 8,525 |
| 2020-02-17 | 305.00 | 305.00 | 305.00 | 305.00 | 20,066 |
| 2020-02-14 | 303.00 | 305.00 | 303.00 | 305.00 | 18,156 |
| 2020-02-13 | 302.00 | 303.00 | 302.00 | 303.00 | 53,543 |
| 2020-02-12 | 306.00 | 308.00 | 308.00 | 302.00 | 32,836 |
| 2020-02-11 | 312.00 | 312.00 | 306.00 | 306.00 | 7,971 |
| 2020-02-10 | 316.00 | 316.00 | 312.00 | 312.00 | 158,424 |
| 2020-02-07 | 326.00 | 326.00 | 318.00 | 318.00 | 7,504 |
| 2020-02-06 | 326.00 | 326.00 | 326.00 | 326.00 | 43,243 |
| 2020-02-05 | 338.00 | 330.00 | 330.00 | 330.00 | 7,149 |
| 2020-02-04 | 340.00 | 340.00 | 338.00 | 338.00 | 1,885 |
| 2020-02-03 | 353.00 | 353.00 | 340.00 | 340.00 | 3,221 |
| 2020-01-31 | 353.00 | 353.00 | 353.00 | 353.00 | 12,000 |
| 2020-01-30 | 353.00 | 353.00 | 353.00 | 353.00 | 2,059 |
| 2020-01-29 | 355.00 | 355.00 | 353.00 | 353.00 | 4,184 |
| 2020-01-28 | 360.00 | 360.00 | 354.00 | 355.00 | 2,000 |
| 2020-01-27 | 357.00 | 357.00 | 357.00 | 357.00 | 209,500 |
| 2020-01-24 | 357.00 | 357.00 | 357.00 | 357.00 | 5,996 |
| 2020-01-23 | 357.00 | 357.00 | 357.00 | 357.00 | 225,121 |
| 2020-01-22 | 356.00 | 357.00 | 356.00 | 357.00 | 40,534 |
| 2020-01-21 | 358.00 | 358.00 | 356.00 | 356.00 | 3,126 |
| 2020-01-20 | 358.00 | 358.00 | 358.00 | 358.00 | 6,362 |
| 2020-01-17 | 362.00 | 354.00 | 354.00 | 358.00 | 5,949 |
| 2020-01-16 | 362.00 | 362.00 | 362.00 | 362.00 | 7,232 |
| 2020-01-15 | 362.00 | 362.00 | 362.00 | 362.00 | 963 |
| 2020-01-14 | 362.00 | 362.00 | 362.00 | 362.00 | 6,460 |
| 2020-01-13 | 362.00 | 362.00 | 362.00 | 362.00 | 1,597 |
| 2020-01-10 | 362.00 | 362.00 | 362.00 | 362.00 | 1,799 |
| 2020-01-09 | 362.00 | 362.00 | 362.00 | 362.00 | 6,769 |
| 2020-01-08 | 362.00 | 362.00 | 362.00 | 362.00 | 3,409 |
| 2020-01-07 | 362.00 | 362.00 | 362.00 | 362.00 | 231,452 |
| 2020-01-06 | 365.00 | 362.00 | 360.00 | 362.00 | 31,148 |
| 2020-01-03 | 365.00 | 365.00 | 365.00 | 365.00 | 6,969 |
| 2020-01-02 | 365.00 | 365.00 | 365.00 | 365.00 | 11,352 |
| 2019-12-31 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2019-12-30 | 365.00 | 365.00 | 365.00 | 365.00 | 12 |
| 2019-12-27 | 365.00 | 366.00 | 366.00 | 365.00 | 7,288 |
| 2019-12-24 | 365.00 | 365.00 | 365.00 | 365.00 | 3,062 |
| 2019-12-23 | 365.00 | 365.00 | 365.00 | 365.00 | 12,057 |
| 2019-12-20 | 365.00 | 365.00 | 365.00 | 365.00 | 910 |
| 2019-12-19 | 365.00 | 365.00 | 365.00 | 365.00 | 1,932 |
| 2019-12-18 | 365.00 | 365.00 | 365.00 | 365.00 | 213,200 |
| 2019-12-17 | 360.00 | 368.00 | 360.00 | 365.00 | 25,455 |
| 2019-12-16 | 360.00 | 360.00 | 360.00 | 360.00 | 27,185 |
| 2019-12-13 | 355.00 | 360.00 | 355.00 | 360.00 | 26,019 |
| 2019-12-12 | 355.00 | 355.00 | 355.00 | 355.00 | 3,526 |
| 2019-12-11 | 355.00 | 350.00 | 350.00 | 355.00 | 7,311 |
| 2019-12-10 | 355.00 | 356.00 | 356.00 | 355.00 | 2,191 |
| 2019-12-09 | 355.00 | 355.00 | 355.00 | 355.00 | 11,200 |
| 2019-12-06 | 355.00 | 355.00 | 355.00 | 355.00 | 846 |
| 2019-12-05 | 355.00 | 350.00 | 350.00 | 355.00 | 19,771 |
| 2019-12-04 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2019-12-03 | 355.00 | 355.00 | 355.00 | 355.00 | 10,125 |
| 2019-12-02 | 355.00 | 355.00 | 355.00 | 355.00 | 1,643 |
| 2019-11-29 | 357.00 | 357.00 | 355.00 | 355.00 | 1,013 |
| 2019-11-28 | 357.00 | 357.00 | 350.00 | 357.00 | 300 |
| 2019-11-27 | 360.00 | 360.00 | 340.00 | 357.00 | 5,028 |
| 2019-11-26 | 355.00 | 360.00 | 355.00 | 360.00 | 11,000 |
| 2019-11-25 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2019-11-22 | 355.00 | 355.00 | 350.00 | 355.00 | 35 |
| 2019-11-21 | 355.00 | 355.00 | 355.00 | 355.00 | 20 |
| 2019-11-20 | 355.00 | 355.00 | 355.00 | 355.00 | 3,404 |
| 2019-11-19 | 357.00 | 357.00 | 355.00 | 355.00 | 530 |
| 2019-11-18 | 357.00 | 359.00 | 357.00 | 357.00 | 18,326 |
| 2019-11-15 | 357.00 | 357.00 | 357.00 | 357.00 | 815 |
| 2019-11-14 | 357.00 | 357.00 | 357.00 | 357.00 | 579 |
| 2019-11-13 | 370.00 | 370.00 | 357.00 | 357.00 | 1,647 |
| 2019-11-12 | 384.00 | 374.00 | 374.00 | 370.00 | 7,199 |
| 2019-11-11 | 387.00 | 387.00 | 384.00 | 384.00 | 161,973 |
| 2019-11-08 | 387.00 | 387.00 | 387.00 | 387.00 | 170,602 |
| 2019-11-07 | 387.00 | 387.00 | 387.00 | 387.00 | 6,324 |
| 2019-11-06 | 387.00 | 387.00 | 387.00 | 387.00 | 10,616 |
| 2019-11-05 | 387.00 | 380.00 | 380.00 | 387.00 | 33,781 |
| 2019-11-04 | 387.00 | 387.00 | 387.00 | 387.00 | 13 |
| 2019-11-01 | 387.00 | 387.00 | 387.00 | 387.00 | 10,000 |
| 2019-10-31 | 387.00 | 387.00 | 387.00 | 387.00 | 531,600 |
| 2019-10-30 | 380.00 | 384.00 | 380.00 | 384.00 | 3,578 |
| 2019-10-29 | 380.00 | 380.00 | 380.00 | 380.00 | 14 |
| 2019-10-28 | 387.00 | 387.00 | 377.00 | 380.00 | 8,754 |
| 2019-10-25 | 387.00 | 387.00 | 387.00 | 387.00 | 12,200 |
| 2019-10-24 | 390.00 | 390.00 | 387.00 | 387.00 | 1,018 |
| 2019-10-23 | 390.00 | 390.00 | 390.00 | 390.00 | 6,344 |
| 2019-10-22 | 394.00 | 394.00 | 390.00 | 390.00 | 33,701 |
| 2019-10-21 | 394.00 | 394.00 | 394.00 | 394.00 | 3,812 |
| 2019-10-18 | 394.00 | 394.00 | 394.00 | 394.00 | 145,905 |
| 2019-10-17 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2019-10-16 | 394.00 | 394.00 | 394.00 | 394.00 | 6,200 |
| 2019-10-15 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2019-10-14 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2019-10-11 | 394.00 | 394.00 | 394.00 | 394.00 | 5,040 |
| 2019-10-10 | 394.00 | 394.00 | 394.00 | 394.00 | 8,196 |
| 2019-10-09 | 394.00 | 394.00 | 394.00 | 394.00 | 314 |
| 2019-10-08 | 396.00 | 396.00 | 394.00 | 394.00 | 2,741 |
| 2019-10-07 | 396.00 | 396.00 | 396.00 | 396.00 | 317 |
| 2019-10-04 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2019-10-03 | 396.00 | 396.00 | 396.00 | 396.00 | 802 |
| 2019-10-02 | 398.00 | 398.00 | 396.00 | 396.00 | 1,564 |
| 2019-10-01 | 398.00 | 398.00 | 398.00 | 398.00 | 203 |
| 2019-09-30 | 398.00 | 398.00 | 398.00 | 398.00 | 1,580 |
| 2019-09-27 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2019-09-26 | 398.00 | 398.00 | 398.00 | 398.00 | 3,724 |
| 2019-09-25 | 398.00 | 398.00 | 398.00 | 398.00 | 555 |
| 2019-09-24 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2019-09-23 | 398.00 | 398.00 | 398.00 | 398.00 | 4 |
| 2019-09-20 | 398.00 | 398.00 | 398.00 | 398.00 | 1,132 |
| 2019-09-19 | 398.00 | 398.00 | 398.00 | 398.00 | 14,415 |
| 2019-09-18 | 398.00 | 398.00 | 398.00 | 398.00 | 80,340 |
| 2019-09-17 | 398.00 | 398.00 | 398.00 | 398.00 | 16,078 |
| 2019-09-16 | 398.00 | 398.00 | 398.00 | 398.00 | 1,100 |
| 2019-09-13 | 398.00 | 398.00 | 398.00 | 398.00 | 223 |
| 2019-09-12 | 398.00 | 398.00 | 398.00 | 398.00 | 3,412 |
| 2019-09-11 | 398.00 | 398.00 | 398.00 | 398.00 | 3,656 |
| 2019-09-10 | 398.00 | 398.00 | 398.00 | 398.00 | 1,750 |
| 2019-09-09 | 385.00 | 398.00 | 385.00 | 398.00 | 29,011 |
| 2019-09-06 | 397.00 | 397.00 | 397.00 | 397.00 | 6,049 |
| 2019-09-05 | 397.00 | 397.00 | 397.00 | 397.00 | 44 |
| 2019-09-04 | 397.00 | 397.00 | 397.00 | 397.00 | 671 |
| 2019-09-03 | 397.00 | 397.00 | 397.00 | 397.00 | 15,302 |
| 2019-09-02 | 397.00 | 397.00 | 397.00 | 397.00 | 8,873 |
| 2019-08-30 | 397.00 | 397.00 | 397.00 | 397.00 | 3,500 |
| 2019-08-29 | 397.00 | 397.00 | 397.00 | 397.00 | 13 |
| 2019-08-28 | 397.00 | 402.00 | 397.00 | 397.00 | 1,007 |
| 2019-08-27 | 397.00 | 397.00 | 397.00 | 397.00 | 619 |
| 2019-08-23 | 399.00 | 399.00 | 397.00 | 399.00 | 2,775 |
| 2019-08-22 | 402.00 | 402.00 | 399.00 | 399.00 | 11,125 |
| 2019-08-21 | 407.00 | 407.00 | 405.00 | 405.00 | 4,796 |
| 2019-08-20 | 407.00 | 407.00 | 407.00 | 407.00 | 3,365 |
| 2019-08-19 | 410.00 | 410.00 | 407.00 | 407.00 | 5,500 |
| 2019-08-16 | 424.00 | 424.00 | 410.00 | 410.00 | 3,584 |
| 2019-08-15 | 435.00 | 435.00 | 424.00 | 424.00 | 6,662 |
| 2019-08-14 | 438.00 | 438.00 | 435.00 | 435.00 | 17,579 |
| 2019-08-13 | 442.00 | 442.00 | 438.00 | 438.00 | 8,964 |
| 2019-08-12 | 442.00 | 442.00 | 442.00 | 442.00 | 2,255 |
| 2019-08-09 | 442.00 | 442.00 | 442.00 | 442.00 | 3,333 |
| 2019-08-08 | 444.00 | 444.00 | 444.00 | 444.00 | 0 |
| 2019-08-07 | 444.00 | 444.00 | 444.00 | 444.00 | 215,656 |
| 2019-08-06 | 444.00 | 444.00 | 444.00 | 444.00 | 822 |
| 2019-08-05 | 444.00 | 444.00 | 444.00 | 444.00 | 691 |
| 2019-08-02 | 444.00 | 444.00 | 444.00 | 444.00 | 4,282 |
| 2019-08-01 | 444.00 | 444.00 | 444.00 | 444.00 | 727 |
| 2019-07-31 | 442.00 | 444.00 | 437.00 | 444.00 | 1,300 |
| 2019-07-30 | 442.00 | 442.00 | 442.00 | 442.00 | 11,441 |
| 2019-07-29 | 451.00 | 451.00 | 442.00 | 442.00 | 13 |
| 2019-07-26 | 451.00 | 451.00 | 451.00 | 451.00 | 1,320 |
| 2019-07-25 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2019-07-24 | 457.00 | 457.00 | 451.00 | 451.00 | 4,000 |
| 2019-07-23 | 457.00 | 457.00 | 457.00 | 457.00 | 23 |
| 2019-07-22 | 457.00 | 457.00 | 457.00 | 457.00 | 14 |
| 2019-07-19 | 457.00 | 457.00 | 457.00 | 457.00 | 0 |
| 2019-07-18 | 457.00 | 457.00 | 457.00 | 457.00 | 202 |
| 2019-07-17 | 457.00 | 457.00 | 457.00 | 457.00 | 156 |
| 2019-07-16 | 457.00 | 457.00 | 457.00 | 457.00 | 3,339 |
| 2019-07-15 | 457.00 | 457.00 | 457.00 | 457.00 | 7 |
| 2019-07-12 | 457.00 | 456.00 | 456.00 | 457.00 | 170,757 |
| 2019-07-11 | 449.00 | 457.00 | 449.00 | 457.00 | 6,385 |
| 2019-07-10 | 457.00 | 456.00 | 456.00 | 457.00 | 2,778 |
| 2019-07-09 | 457.00 | 457.00 | 457.00 | 457.00 | 1,031 |
| 2019-07-08 | 457.00 | 457.00 | 457.00 | 457.00 | 11,250 |
| 2019-07-05 | 458.00 | 458.00 | 457.00 | 457.00 | 2,167 |
| 2019-07-04 | 458.00 | 458.00 | 458.00 | 458.00 | 100 |
| 2019-07-03 | 458.00 | 458.00 | 458.00 | 458.00 | 1,198 |
| 2019-07-02 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2019-07-01 | 458.00 | 458.00 | 458.00 | 458.00 | 2,326 |
| 2019-06-28 | 450.00 | 456.00 | 456.00 | 458.00 | 1,783 |
| 2019-06-27 | 458.00 | 458.00 | 458.00 | 458.00 | 790 |
| 2019-06-26 | 458.00 | 458.00 | 458.00 | 458.00 | 16,096 |
| 2019-06-25 | 458.00 | 458.00 | 458.00 | 458.00 | 1,000 |
| 2019-06-24 | 458.00 | 458.00 | 458.00 | 458.00 | 150,000 |
| 2019-06-21 | 458.00 | 458.00 | 458.00 | 458.00 | 4 |
| 2019-06-20 | 458.00 | 458.00 | 458.00 | 458.00 | 5,750 |
| 2019-06-19 | 458.00 | 458.00 | 458.00 | 458.00 | 253 |
| 2019-06-18 | 458.00 | 458.00 | 457.00 | 458.00 | 10,000 |
| 2019-06-17 | 458.00 | 458.00 | 458.00 | 458.00 | 5,458 |
| 2019-06-14 | 458.00 | 458.00 | 458.00 | 458.00 | 11,984 |
| 2019-06-13 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2019-06-12 | 458.00 | 458.00 | 458.00 | 458.00 | 15,751 |
| 2019-06-11 | 455.00 | 455.00 | 455.00 | 455.00 | 53,060 |
| 2019-06-10 | 455.00 | 455.00 | 455.00 | 455.00 | 1,807 |
| 2019-06-07 | 455.00 | 455.00 | 455.00 | 455.00 | 18,490 |
| 2019-06-06 | 455.00 | 455.00 | 455.00 | 455.00 | 1,092 |
| 2019-06-05 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2019-06-04 | 455.00 | 455.00 | 455.00 | 455.00 | 1,802 |
| 2019-06-03 | 455.00 | 455.00 | 455.00 | 455.00 | 5,290 |
| 2019-05-31 | 455.00 | 455.00 | 455.00 | 455.00 | 606 |
| 2019-05-30 | 455.00 | 455.00 | 455.00 | 455.00 | 265 |
| 2019-05-29 | 455.00 | 455.00 | 455.00 | 455.00 | 7,813 |
| 2019-05-28 | 455.00 | 455.00 | 455.00 | 455.00 | 6,792 |
| 2019-05-24 | 449.00 | 450.00 | 449.00 | 450.00 | 213,666 |
| 2019-05-23 | 450.00 | 450.00 | 449.00 | 449.00 | 3,079 |
| 2019-05-22 | 448.00 | 450.00 | 448.00 | 450.00 | 3,792 |
| 2019-05-21 | 448.00 | 448.00 | 448.00 | 448.00 | 195 |
| 2019-05-20 | 448.00 | 448.00 | 448.00 | 448.00 | 8,631 |
| 2019-05-17 | 448.00 | 448.00 | 448.00 | 448.00 | 1,030 |
| 2019-05-16 | 448.00 | 448.00 | 448.00 | 448.00 | 124 |
| 2019-05-15 | 452.00 | 452.00 | 448.00 | 448.00 | 16,222 |
| 2019-05-14 | 452.00 | 452.00 | 452.00 | 452.00 | 806 |
| 2019-05-13 | 452.00 | 452.00 | 452.00 | 452.00 | 143 |
| 2019-05-10 | 461.00 | 461.00 | 452.00 | 452.00 | 19,825 |
| 2019-05-09 | 467.00 | 467.00 | 461.00 | 461.00 | 1,868 |
| 2019-05-08 | 467.00 | 467.00 | 467.00 | 467.00 | 50,424 |
| 2019-05-07 | 467.00 | 467.00 | 467.00 | 467.00 | 8,254 |