Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-10 | 307.00 | 307.00 | 302.00 | 307.00 | 22,263 |
| 2024-05-09 | 307.00 | 307.00 | 307.00 | 307.00 | 26,002 |
| 2024-05-08 | 307.00 | 307.00 | 307.00 | 307.00 | 9,384 |
| 2024-05-07 | 307.00 | 307.00 | 307.00 | 307.00 | 18,394 |
| 2024-05-06 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2024-05-03 | 298.00 | 308.00 | 300.00 | 307.00 | 153,786 |
| 2024-05-02 | 284.00 | 300.00 | 292.00 | 300.00 | 106,472 |
| 2024-05-01 | 284.00 | 284.00 | 284.00 | 284.00 | 36,803 |
| 2024-04-30 | 270.00 | 290.00 | 284.00 | 284.00 | 77,678 |
| 2024-04-29 | 262.00 | 270.00 | 262.00 | 270.00 | 168,253 |
| 2024-04-26 | 262.00 | 262.00 | 262.00 | 262.00 | 18,746 |
| 2024-04-25 | 262.00 | 262.00 | 262.00 | 262.00 | 4,243 |
| 2024-04-24 | 262.00 | 262.00 | 262.00 | 262.00 | 16,230 |
| 2024-04-23 | 262.00 | 262.00 | 262.00 | 262.00 | 43,563 |
| 2024-04-22 | 262.00 | 262.00 | 262.00 | 262.00 | 6,578 |
| 2024-04-19 | 263.00 | 263.00 | 262.00 | 262.00 | 18,377 |
| 2024-04-18 | 263.00 | 263.00 | 263.00 | 263.00 | 1,220 |
| 2024-04-17 | 266.00 | 266.00 | 263.00 | 263.00 | 6,591 |
| 2024-04-16 | 266.00 | 268.00 | 266.00 | 266.00 | 15,197 |
| 2024-04-15 | 266.00 | 266.00 | 266.00 | 266.00 | 63,319 |
| 2024-04-12 | 266.00 | 266.00 | 266.00 | 266.00 | 14,339 |
| 2024-04-11 | 266.00 | 272.00 | 258.00 | 266.00 | 20,703 |
| 2024-04-10 | 269.00 | 269.00 | 266.00 | 266.00 | 3,575 |
| 2024-04-09 | 269.00 | 269.00 | 266.00 | 266.00 | 15,372 |
| 2024-04-08 | 271.00 | 271.00 | 269.00 | 269.00 | 66,311 |
| 2024-04-05 | 271.00 | 271.00 | 271.00 | 271.00 | 16,096 |
| 2024-04-04 | 271.00 | 271.00 | 269.00 | 271.00 | 74,474 |
| 2024-04-03 | 271.00 | 271.00 | 271.00 | 271.00 | 105,751 |
| 2024-04-02 | 270.00 | 271.00 | 270.00 | 271.00 | 54,532 |
| 2024-04-01 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-03-29 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-03-28 | 270.00 | 270.00 | 270.00 | 270.00 | 36,267 |
| 2024-03-27 | 271.00 | 271.00 | 269.00 | 270.00 | 17,443 |
| 2024-03-26 | 274.00 | 274.00 | 271.00 | 271.00 | 23,678 |
| 2024-03-25 | 276.00 | 274.00 | 272.00 | 273.00 | 43,836 |
| 2024-03-22 | 289.00 | 276.00 | 274.00 | 274.00 | 39,600 |
| 2024-03-21 | 290.00 | 290.00 | 290.00 | 290.00 | 5,000 |
| 2024-03-20 | 290.00 | 290.00 | 290.00 | 290.00 | 6,710 |
| 2024-03-19 | 287.00 | 290.00 | 287.00 | 290.00 | 21,000 |
| 2024-03-18 | 292.00 | 292.00 | 290.00 | 290.00 | 19,017 |
| 2024-03-15 | 278.00 | 292.00 | 278.00 | 292.00 | 87,709 |
| 2024-03-14 | 278.00 | 279.00 | 276.00 | 277.00 | 29,497 |
| 2024-03-13 | 286.00 | 284.00 | 279.00 | 279.00 | 25,248 |
| 2024-03-12 | 291.00 | 286.00 | 282.00 | 286.00 | 21,985 |
| 2024-03-11 | 291.00 | 291.00 | 291.00 | 291.00 | 5,581 |
| 2024-03-08 | 291.00 | 291.00 | 291.00 | 291.00 | 3,506 |
| 2024-03-07 | 291.00 | 291.00 | 291.00 | 291.00 | 7,814 |
| 2024-03-06 | 283.00 | 291.00 | 283.00 | 291.00 | 48,186 |
| 2024-03-05 | 290.00 | 290.00 | 283.00 | 283.00 | 11,075 |
| 2024-03-04 | 290.00 | 302.00 | 288.00 | 302.00 | 57,352 |
| 2024-03-01 | 281.00 | 290.00 | 281.00 | 290.00 | 62,054 |
| 2024-02-29 | 279.00 | 290.00 | 279.00 | 280.00 | 10,653 |
| 2024-02-28 | 269.00 | 280.00 | 269.00 | 280.00 | 73,806 |
| 2024-02-27 | 257.00 | 272.00 | 257.00 | 269.00 | 80,733 |
| 2024-02-26 | 258.00 | 258.00 | 258.00 | 258.00 | 33,230 |
| 2024-02-23 | 254.00 | 262.00 | 254.00 | 258.00 | 15,215 |
| 2024-02-22 | 262.00 | 262.00 | 256.00 | 262.00 | 7,148 |
| 2024-02-21 | 262.00 | 262.00 | 262.00 | 262.00 | 6,625 |
| 2024-02-20 | 262.00 | 262.00 | 262.00 | 262.00 | 5,565 |
| 2024-02-19 | 262.00 | 262.00 | 262.00 | 262.00 | 4,421 |
| 2024-02-16 | 264.00 | 264.00 | 262.00 | 262.00 | 20,631 |
| 2024-02-15 | 264.00 | 264.00 | 264.00 | 264.00 | 7,476 |
| 2024-02-14 | 266.00 | 266.00 | 264.00 | 264.00 | 110,319 |
| 2024-02-13 | 272.00 | 267.00 | 262.00 | 262.00 | 48,137 |
| 2024-02-12 | 272.00 | 272.00 | 272.00 | 272.00 | 16,561 |
| 2024-02-09 | 272.00 | 272.00 | 272.00 | 272.00 | 24,331 |
| 2024-02-08 | 272.00 | 272.00 | 272.00 | 272.00 | 3,564 |
| 2024-02-07 | 272.00 | 272.00 | 272.00 | 272.00 | 4,417 |
| 2024-02-06 | 272.00 | 272.00 | 272.00 | 272.00 | 262,899 |
| 2024-02-05 | 269.00 | 272.00 | 269.00 | 272.00 | 58,257 |
| 2024-02-02 | 279.00 | 279.00 | 273.00 | 273.00 | 29,096 |
| 2024-02-01 | 283.00 | 284.00 | 279.00 | 279.00 | 28,294 |
| 2024-01-31 | 286.00 | 284.00 | 280.00 | 284.00 | 13,133 |
| 2024-01-30 | 288.00 | 286.00 | 284.00 | 284.00 | 5,656 |
| 2024-01-29 | 288.00 | 288.00 | 288.00 | 288.00 | 6,783 |
| 2024-01-26 | 288.00 | 288.00 | 286.00 | 288.00 | 6,574 |
| 2024-01-25 | 288.00 | 288.00 | 288.00 | 288.00 | 16,652 |
| 2024-01-24 | 288.00 | 290.00 | 286.00 | 288.00 | 4,292 |
| 2024-01-23 | 288.00 | 288.00 | 288.00 | 288.00 | 11,898 |
| 2024-01-22 | 290.00 | 293.00 | 288.00 | 288.00 | 221,448 |
| 2024-01-19 | 293.00 | 293.00 | 293.00 | 293.00 | 1,010 |
| 2024-01-18 | 293.00 | 293.00 | 290.00 | 293.00 | 1,888 |
| 2024-01-17 | 301.00 | 293.00 | 290.00 | 290.00 | 26,243 |
| 2024-01-16 | 302.00 | 302.00 | 301.00 | 301.00 | 4,504 |
| 2024-01-15 | 302.00 | 302.00 | 302.00 | 302.00 | 9,375 |
| 2024-01-12 | 294.00 | 302.00 | 294.00 | 302.00 | 6,841 |
| 2024-01-11 | 302.00 | 302.00 | 302.00 | 302.00 | 4,091 |
| 2024-01-10 | 302.00 | 302.00 | 302.00 | 302.00 | 6,334 |
| 2024-01-09 | 313.00 | 314.00 | 299.00 | 302.00 | 142,546 |
| 2024-01-08 | 301.00 | 314.00 | 314.00 | 314.00 | 121,826 |
| 2024-01-05 | 297.00 | 302.00 | 302.00 | 302.00 | 366,222 |
| 2024-01-04 | 291.00 | 297.00 | 291.00 | 297.00 | 68,376 |
| 2024-01-03 | 297.00 | 292.00 | 285.00 | 292.00 | 93,166 |
| 2024-01-02 | 290.00 | 297.00 | 290.00 | 297.00 | 255 |
| 2024-01-01 | 297.00 | 297.00 | 297.00 | 297.00 | 0 |
| 2023-12-29 | 297.00 | 297.00 | 297.00 | 297.00 | 1,187 |
| 2023-12-28 | 298.00 | 302.00 | 302.00 | 302.00 | 5,546 |
| 2023-12-27 | 290.00 | 300.00 | 290.00 | 298.00 | 12,495 |
| 2023-12-26 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2023-12-25 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2023-12-22 | 298.00 | 298.00 | 298.00 | 298.00 | 339 |
| 2023-12-21 | 290.00 | 300.00 | 290.00 | 298.00 | 1,058 |
| 2023-12-20 | 298.00 | 298.00 | 298.00 | 298.00 | 5,932 |
| 2023-12-19 | 298.00 | 298.00 | 298.00 | 298.00 | 11,020 |
| 2023-12-18 | 298.00 | 298.00 | 298.00 | 298.00 | 3,024 |
| 2023-12-15 | 298.00 | 298.00 | 298.00 | 298.00 | 1,025 |
| 2023-12-14 | 298.00 | 298.00 | 298.00 | 298.00 | 30,940 |
| 2023-12-13 | 298.00 | 298.00 | 298.00 | 298.00 | 5,720 |
| 2023-12-12 | 303.00 | 303.00 | 298.00 | 298.00 | 16,676 |
| 2023-12-11 | 305.00 | 305.00 | 303.00 | 303.00 | 27,153 |
| 2023-12-08 | 294.00 | 305.00 | 294.00 | 305.00 | 180,658 |
| 2023-12-07 | 294.00 | 298.00 | 298.00 | 294.00 | 28,501 |
| 2023-12-06 | 294.00 | 294.00 | 292.00 | 294.00 | 52,985 |
| 2023-12-05 | 295.00 | 295.00 | 294.00 | 294.00 | 2,822 |
| 2023-12-04 | 293.00 | 294.00 | 293.00 | 294.00 | 12,430 |
| 2023-12-01 | 293.00 | 296.00 | 293.00 | 293.00 | 10,977 |
| 2023-11-30 | 298.00 | 295.00 | 290.00 | 293.00 | 16,370 |
| 2023-11-29 | 298.00 | 298.00 | 298.00 | 298.00 | 369 |
| 2023-11-28 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2023-11-27 | 298.00 | 298.00 | 298.00 | 298.00 | 736 |
| 2023-11-24 | 280.00 | 300.00 | 280.00 | 300.00 | 5,574 |
| 2023-11-23 | 299.00 | 299.00 | 299.00 | 299.00 | 2,910 |
| 2023-11-22 | 299.00 | 299.00 | 299.00 | 299.00 | 2,352 |
| 2023-11-21 | 301.00 | 301.00 | 299.00 | 299.00 | 6,579 |
| 2023-11-20 | 301.00 | 301.00 | 301.00 | 301.00 | 17 |
| 2023-11-17 | 292.00 | 301.00 | 292.00 | 301.00 | 58,946 |
| 2023-11-16 | 301.00 | 301.00 | 301.00 | 301.00 | 9,001 |
| 2023-11-15 | 301.00 | 301.00 | 301.00 | 301.00 | 9,171 |
| 2023-11-14 | 301.00 | 301.00 | 301.00 | 301.00 | 22,034 |
| 2023-11-13 | 301.00 | 301.00 | 301.00 | 301.00 | 4,520 |
| 2023-11-10 | 301.00 | 301.00 | 301.00 | 301.00 | 4,487 |
| 2023-11-09 | 301.00 | 301.00 | 301.00 | 301.00 | 436 |
| 2023-11-08 | 301.00 | 301.00 | 301.00 | 301.00 | 3,528 |
| 2023-11-07 | 301.00 | 301.00 | 301.00 | 301.00 | 960 |
| 2023-11-06 | 301.00 | 292.00 | 292.00 | 301.00 | 9,524 |
| 2023-11-03 | 301.00 | 301.00 | 301.00 | 301.00 | 4,553 |
| 2023-11-02 | 300.00 | 298.00 | 298.00 | 298.00 | 26,687 |
| 2023-11-01 | 300.00 | 300.00 | 300.00 | 300.00 | 1,351 |
| 2023-10-31 | 300.00 | 300.00 | 300.00 | 300.00 | 1,500 |
| 2023-10-30 | 300.00 | 300.00 | 300.00 | 300.00 | 949 |
| 2023-10-27 | 300.00 | 300.00 | 300.00 | 300.00 | 1,090 |
| 2023-10-26 | 300.00 | 300.00 | 300.00 | 300.00 | 5,268 |
| 2023-10-25 | 301.00 | 300.00 | 300.00 | 300.00 | 2,048 |
| 2023-10-24 | 301.00 | 301.00 | 301.00 | 301.00 | 5,438 |
| 2023-10-23 | 303.00 | 303.00 | 301.00 | 301.00 | 21,087 |
| 2023-10-20 | 304.00 | 304.00 | 303.00 | 303.00 | 57,440 |
| 2023-10-19 | 311.00 | 306.00 | 304.00 | 304.00 | 43,536 |
| 2023-10-18 | 319.00 | 319.00 | 304.00 | 311.00 | 81,515 |
| 2023-10-17 | 320.00 | 320.00 | 320.00 | 320.00 | 4,467 |
| 2023-10-16 | 320.00 | 320.00 | 319.00 | 320.00 | 23,414 |
| 2023-10-13 | 304.00 | 320.00 | 303.00 | 320.00 | 168,444 |
| 2023-10-12 | 292.00 | 312.00 | 292.00 | 302.00 | 13,263 |
| 2023-10-11 | 295.00 | 302.00 | 302.00 | 302.00 | 69,144 |
| 2023-10-10 | 297.00 | 296.00 | 292.00 | 295.00 | 110,539 |
| 2023-10-09 | 297.00 | 297.00 | 297.00 | 297.00 | 6,950 |
| 2023-10-06 | 297.00 | 297.00 | 297.00 | 297.00 | 4,190 |
| 2023-10-05 | 301.00 | 301.00 | 297.00 | 297.00 | 21,836 |
| 2023-10-04 | 301.00 | 304.00 | 300.00 | 301.00 | 5,555 |
| 2023-10-03 | 301.00 | 301.00 | 301.00 | 301.00 | 1,266 |
| 2023-10-02 | 301.00 | 301.00 | 301.00 | 301.00 | 3,309 |
| 2023-09-29 | 301.00 | 301.00 | 301.00 | 301.00 | 4,781 |
| 2023-09-28 | 301.00 | 302.00 | 301.00 | 301.00 | 7,539 |
| 2023-09-27 | 301.00 | 302.00 | 296.00 | 302.00 | 5,304 |
| 2023-09-26 | 301.00 | 301.00 | 301.00 | 301.00 | 20,517 |
| 2023-09-25 | 306.00 | 300.00 | 300.00 | 300.00 | 36,255 |
| 2023-09-22 | 305.00 | 306.00 | 305.00 | 306.00 | 23,361 |
| 2023-09-21 | 307.00 | 307.00 | 296.00 | 305.00 | 455,211 |
| 2023-09-20 | 317.00 | 317.00 | 316.00 | 316.00 | 6,819 |
| 2023-09-19 | 320.00 | 320.00 | 317.00 | 317.00 | 7,347 |
| 2023-09-18 | 320.00 | 312.00 | 312.00 | 312.00 | 8,965 |
| 2023-09-15 | 323.00 | 323.00 | 320.00 | 320.00 | 33,192 |
| 2023-09-14 | 323.00 | 323.00 | 323.00 | 323.00 | 3,830 |
| 2023-09-13 | 326.00 | 326.00 | 323.00 | 323.00 | 1,702 |
| 2023-09-12 | 325.00 | 326.00 | 325.00 | 326.00 | 8,784 |
| 2023-09-11 | 328.00 | 328.00 | 325.00 | 325.00 | 28,089 |
| 2023-09-08 | 322.00 | 328.00 | 322.00 | 328.00 | 347,559 |
| 2023-09-07 | 322.00 | 322.00 | 322.00 | 322.00 | 2,881 |
| 2023-09-06 | 322.00 | 322.00 | 322.00 | 322.00 | 9,206 |
| 2023-09-05 | 323.00 | 314.00 | 314.00 | 322.00 | 52,709 |
| 2023-09-04 | 329.00 | 329.00 | 323.00 | 323.00 | 15,831 |
| 2023-09-01 | 329.00 | 329.00 | 329.00 | 329.00 | 24,736 |
| 2023-08-31 | 329.00 | 329.00 | 329.00 | 329.00 | 5,735 |
| 2023-08-30 | 329.00 | 329.00 | 329.00 | 329.00 | 15,690 |
| 2023-08-29 | 328.00 | 329.00 | 328.00 | 329.00 | 11,652 |
| 2023-08-28 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-08-25 | 328.00 | 328.00 | 328.00 | 328.00 | 2,993 |
| 2023-08-24 | 328.00 | 328.00 | 328.00 | 328.00 | 5,330 |
| 2023-08-23 | 328.00 | 328.00 | 328.00 | 328.00 | 1,435 |
| 2023-08-22 | 329.00 | 329.00 | 329.00 | 329.00 | 5,960 |
| 2023-08-21 | 329.00 | 329.00 | 329.00 | 329.00 | 13,985 |
| 2023-08-18 | 335.00 | 335.00 | 327.00 | 329.00 | 14,819 |
| 2023-08-17 | 335.00 | 335.00 | 335.00 | 335.00 | 24,072 |
| 2023-08-16 | 335.00 | 335.00 | 335.00 | 335.00 | 3,456 |
| 2023-08-15 | 335.00 | 335.00 | 335.00 | 335.00 | 9,072 |
| 2023-08-14 | 334.00 | 336.00 | 335.00 | 335.00 | 36,108 |
| 2023-08-11 | 331.00 | 331.00 | 331.00 | 331.00 | 6,791 |
| 2023-08-10 | 330.00 | 332.00 | 331.00 | 331.00 | 5,756 |
| 2023-08-09 | 334.00 | 334.00 | 330.00 | 330.00 | 34,125 |
| 2023-08-08 | 347.00 | 338.00 | 334.00 | 334.00 | 97,449 |
| 2023-08-07 | 345.00 | 347.00 | 345.00 | 347.00 | 65,300 |
| 2023-08-04 | 346.00 | 348.00 | 345.00 | 345.00 | 12,980 |
| 2023-08-03 | 346.00 | 346.00 | 346.00 | 346.00 | 7,713 |
| 2023-08-02 | 355.00 | 355.00 | 346.00 | 346.00 | 20,146 |
| 2023-08-01 | 347.00 | 363.00 | 347.00 | 355.00 | 40,341 |
| 2023-07-31 | 350.00 | 350.00 | 347.00 | 347.00 | 11,268 |
| 2023-07-28 | 356.00 | 356.00 | 350.00 | 350.00 | 25,564 |
| 2023-07-27 | 357.00 | 357.00 | 356.00 | 356.00 | 4,341 |
| 2023-07-26 | 332.00 | 360.00 | 332.00 | 360.00 | 11,366 |
| 2023-07-25 | 362.00 | 362.00 | 359.00 | 360.00 | 4,305 |
| 2023-07-24 | 362.00 | 363.00 | 362.00 | 362.00 | 69,405 |
| 2023-07-21 | 367.00 | 367.00 | 362.00 | 362.00 | 36,895 |
| 2023-07-20 | 365.00 | 372.00 | 372.00 | 372.00 | 30,111 |
| 2023-07-19 | 363.00 | 365.00 | 360.00 | 365.00 | 22,241 |
| 2023-07-18 | 371.00 | 364.00 | 358.00 | 361.00 | 27,134 |
| 2023-07-17 | 371.00 | 371.00 | 366.00 | 371.00 | 46,844 |
| 2023-07-14 | 350.00 | 380.00 | 349.00 | 371.00 | 104,852 |
| 2023-07-13 | 342.00 | 350.00 | 350.00 | 350.00 | 46,248 |
| 2023-07-12 | 342.00 | 342.00 | 342.00 | 342.00 | 12,056 |
| 2023-07-11 | 342.00 | 342.00 | 342.00 | 342.00 | 6,071 |
| 2023-07-10 | 345.00 | 349.00 | 342.00 | 342.00 | 53,439 |
| 2023-07-07 | 335.00 | 336.00 | 324.00 | 334.00 | 180,414 |
| 2023-07-06 | 346.00 | 346.00 | 337.00 | 337.00 | 26,760 |
| 2023-07-05 | 346.00 | 350.00 | 346.00 | 346.00 | 34,898 |
| 2023-07-04 | 335.00 | 350.00 | 338.00 | 344.00 | 290,795 |
| 2023-07-03 | 250.00 | 263.00 | 250.00 | 261.00 | 58,872 |
| 2023-06-30 | 241.00 | 250.00 | 241.00 | 250.00 | 29,792 |
| 2023-06-29 | 239.00 | 241.00 | 239.00 | 241.00 | 11,210 |
| 2023-06-28 | 239.00 | 246.00 | 246.00 | 246.00 | 1,730 |
| 2023-06-27 | 239.00 | 239.00 | 239.00 | 239.00 | 4,153 |
| 2023-06-26 | 238.00 | 239.00 | 234.00 | 239.00 | 1,402 |
| 2023-06-23 | 238.00 | 238.00 | 234.00 | 238.00 | 1,540 |
| 2023-06-22 | 242.00 | 242.00 | 238.00 | 238.00 | 37,169 |
| 2023-06-21 | 242.00 | 242.00 | 242.00 | 242.00 | 10,285 |
| 2023-06-20 | 243.00 | 243.00 | 242.00 | 242.00 | 16,403 |
| 2023-06-19 | 245.00 | 245.00 | 243.00 | 243.00 | 7,895 |
| 2023-06-16 | 245.00 | 245.00 | 245.00 | 245.00 | 1,137 |
| 2023-06-15 | 245.00 | 245.00 | 245.00 | 245.00 | 3,304 |
| 2023-06-14 | 245.00 | 245.00 | 245.00 | 245.00 | 249,096 |
| 2023-06-13 | 248.00 | 248.00 | 245.00 | 245.00 | 5,341 |
| 2023-06-12 | 247.00 | 244.00 | 244.00 | 244.00 | 22,328 |
| 2023-06-09 | 247.00 | 247.00 | 247.00 | 247.00 | 81 |
| 2023-06-08 | 247.00 | 247.00 | 244.00 | 247.00 | 700 |
| 2023-06-07 | 247.00 | 247.00 | 247.00 | 247.00 | 2,344 |
| 2023-06-06 | 247.00 | 249.00 | 247.00 | 247.00 | 23,295 |
| 2023-06-05 | 247.00 | 256.00 | 247.00 | 247.00 | 12,950 |
| 2023-06-02 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2023-06-01 | 247.00 | 247.00 | 247.00 | 247.00 | 21,548 |
| 2023-05-31 | 264.00 | 264.00 | 247.00 | 247.00 | 10,142 |
| 2023-05-30 | 247.00 | 247.00 | 247.00 | 247.00 | 1,505 |
| 2023-05-29 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2023-05-26 | 247.00 | 247.00 | 247.00 | 247.00 | 46,049 |
| 2023-05-25 | 247.00 | 247.00 | 247.00 | 247.00 | 7,143 |
| 2023-05-24 | 253.00 | 253.00 | 247.00 | 247.00 | 10,210 |
| 2023-05-23 | 261.00 | 264.00 | 253.00 | 256.00 | 21,643 |
| 2023-05-22 | 261.00 | 261.00 | 261.00 | 261.00 | 10,250 |
| 2023-05-19 | 265.00 | 265.00 | 261.00 | 261.00 | 49,945 |
| 2023-05-18 | 270.00 | 278.00 | 265.00 | 278.00 | 7,303 |
| 2023-05-17 | 263.00 | 265.00 | 263.00 | 265.00 | 20,032 |
| 2023-05-16 | 263.00 | 263.00 | 263.00 | 263.00 | 14,244 |
| 2023-05-15 | 258.00 | 263.00 | 258.00 | 263.00 | 3,992 |
| 2023-05-12 | 260.00 | 265.00 | 254.00 | 258.00 | 32,485 |
| 2023-05-11 | 264.00 | 267.00 | 264.00 | 265.00 | 42,673 |
| 2023-05-10 | 277.00 | 272.00 | 272.00 | 272.00 | 27,799 |
| 2023-05-09 | 266.00 | 277.00 | 266.00 | 277.00 | 73,441 |
| 2023-05-08 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2023-05-05 | 266.00 | 276.00 | 266.00 | 266.00 | 873 |
| 2023-05-04 | 267.00 | 266.00 | 266.00 | 266.00 | 372 |
| 2023-05-03 | 266.00 | 270.00 | 267.00 | 267.00 | 992 |
| 2023-05-02 | 256.00 | 268.00 | 260.00 | 268.00 | 47,973 |
| 2023-05-01 | 253.00 | 253.00 | 253.00 | 253.00 | 0 |
| 2023-04-28 | 251.00 | 253.00 | 248.00 | 253.00 | 49,732 |
| 2023-04-27 | 256.00 | 256.00 | 251.00 | 251.00 | 26,295 |
| 2023-04-26 | 257.00 | 257.00 | 256.00 | 256.00 | 5,840 |
| 2023-04-25 | 264.00 | 264.00 | 257.00 | 257.00 | 30,408 |
| 2023-04-24 | 273.00 | 273.00 | 264.00 | 264.00 | 49,950 |
| 2023-04-21 | 274.00 | 274.00 | 273.00 | 273.00 | 3,589 |
| 2023-04-20 | 280.00 | 280.00 | 274.00 | 274.00 | 14,549 |
| 2023-04-19 | 286.00 | 292.00 | 280.00 | 280.00 | 32,947 |
| 2023-04-18 | 287.00 | 292.00 | 287.00 | 292.00 | 25,359 |
| 2023-04-17 | 278.00 | 287.00 | 278.00 | 287.00 | 42,945 |
| 2023-04-14 | 272.00 | 278.00 | 272.00 | 278.00 | 17,609 |
| 2023-04-13 | 265.00 | 273.00 | 265.00 | 272.00 | 41,422 |
| 2023-04-12 | 246.00 | 266.00 | 265.00 | 265.00 | 74,117 |
| 2023-04-11 | 235.00 | 246.00 | 235.00 | 246.00 | 42,570 |
| 2023-04-10 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-04-07 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-04-06 | 235.00 | 230.00 | 230.00 | 230.00 | 2,708 |
| 2023-04-05 | 235.00 | 235.00 | 235.00 | 235.00 | 5,461 |
| 2023-04-04 | 235.00 | 235.00 | 235.00 | 235.00 | 13,981 |
| 2023-04-03 | 235.00 | 235.00 | 230.00 | 235.00 | 1,000 |
| 2023-03-31 | 232.50 | 232.50 | 232.50 | 232.50 | 2,540 |
| 2023-03-30 | 233.50 | 233.50 | 232.50 | 232.50 | 25,426 |
| 2023-03-29 | 233.50 | 233.00 | 233.00 | 233.00 | 20,466 |
| 2023-03-28 | 233.50 | 237.00 | 233.50 | 233.50 | 7,587 |
| 2023-03-27 | 233.50 | 233.50 | 233.50 | 233.50 | 6,132 |
| 2023-03-24 | 240.00 | 242.50 | 233.00 | 233.50 | 86,234 |
| 2023-03-23 | 230.00 | 242.50 | 230.00 | 242.50 | 226,969 |
| 2023-03-22 | 234.00 | 237.00 | 230.00 | 230.00 | 36,230 |
| 2023-03-21 | 230.00 | 237.50 | 230.00 | 234.00 | 83,365 |
| 2023-03-20 | 230.00 | 230.00 | 230.00 | 230.00 | 11,940 |
| 2023-03-17 | 233.50 | 237.00 | 227.50 | 230.00 | 199,390 |
| 2023-03-16 | 170.00 | 235.00 | 170.00 | 235.00 | 598,277 |
| 2023-03-15 | 171.50 | 172.50 | 171.50 | 171.50 | 0 |
| 2023-03-14 | 172.50 | 172.50 | 166.50 | 171.50 | 12,884 |
| 2023-03-13 | 172.50 | 172.50 | 166.50 | 172.50 | 125 |
| 2023-03-10 | 172.50 | 172.50 | 172.50 | 172.50 | 888 |
| 2023-03-09 | 172.50 | 172.50 | 172.50 | 172.50 | 129 |
| 2023-03-08 | 172.50 | 172.50 | 172.50 | 172.50 | 490 |
| 2023-03-07 | 172.50 | 172.50 | 170.50 | 172.50 | 62,526 |
| 2023-03-06 | 171.50 | 172.50 | 171.50 | 172.50 | 585,327 |
| 2023-03-03 | 171.50 | 171.50 | 171.50 | 171.50 | 1,600 |
| 2023-03-02 | 178.00 | 178.00 | 171.00 | 171.50 | 33,666 |
| 2023-03-01 | 180.50 | 180.50 | 178.00 | 178.00 | 5,416 |
| 2023-02-28 | 182.50 | 182.50 | 180.50 | 180.50 | 5,151 |
| 2023-02-27 | 182.50 | 182.50 | 182.50 | 182.50 | 46,562 |
| 2023-02-24 | 183.50 | 182.50 | 182.00 | 182.50 | 56,363 |
| 2023-02-23 | 173.50 | 183.50 | 173.50 | 183.50 | 59,227 |
| 2023-02-22 | 173.50 | 173.50 | 173.50 | 173.50 | 184 |
| 2023-02-21 | 173.50 | 173.50 | 173.50 | 173.50 | 2,541 |
| 2023-02-20 | 173.50 | 173.50 | 173.50 | 173.50 | 2,840 |
| 2023-02-17 | 173.50 | 173.50 | 173.50 | 173.50 | 1,245 |
| 2023-02-16 | 173.50 | 173.50 | 173.50 | 173.50 | 13,582 |
| 2023-02-15 | 163.50 | 173.50 | 163.50 | 173.50 | 38,514 |
| 2023-02-14 | 163.50 | 163.50 | 163.50 | 163.50 | 4,735 |
| 2023-02-13 | 159.00 | 163.50 | 159.00 | 163.50 | 686 |
| 2023-02-10 | 165.00 | 165.00 | 163.50 | 163.50 | 3,055 |
| 2023-02-09 | 164.00 | 165.00 | 164.00 | 165.00 | 3,052 |
| 2023-02-08 | 164.00 | 164.00 | 164.00 | 164.00 | 731 |
| 2023-02-07 | 164.00 | 164.00 | 164.00 | 164.00 | 25 |
| 2023-02-06 | 164.00 | 168.00 | 164.00 | 164.00 | 3,005 |
| 2023-02-03 | 164.00 | 164.00 | 164.00 | 164.00 | 1 |
| 2023-02-02 | 164.00 | 164.00 | 164.00 | 164.00 | 4,418 |
| 2023-02-01 | 164.00 | 164.00 | 164.00 | 164.00 | 102,406 |
| 2023-01-31 | 164.00 | 164.00 | 164.00 | 164.00 | 4,808 |
| 2023-01-30 | 164.00 | 171.50 | 164.00 | 164.00 | 1,682 |
| 2023-01-27 | 164.00 | 164.00 | 164.00 | 164.00 | 6,093 |
| 2023-01-26 | 170.00 | 170.00 | 164.00 | 164.00 | 78,132 |
| 2023-01-25 | 167.50 | 174.50 | 167.50 | 170.00 | 40,938 |
| 2023-01-24 | 177.50 | 177.50 | 167.50 | 167.50 | 43,194 |
| 2023-01-23 | 177.00 | 177.50 | 177.00 | 177.50 | 25,031 |
| 2023-01-20 | 180.50 | 180.50 | 177.00 | 177.00 | 20,985 |
| 2023-01-19 | 156.50 | 180.50 | 156.50 | 179.00 | 41,390 |
| 2023-01-18 | 155.00 | 156.50 | 155.00 | 156.50 | 7,703 |
| 2023-01-17 | 155.00 | 153.00 | 153.00 | 155.00 | 8,409 |
| 2023-01-16 | 156.50 | 156.50 | 155.00 | 155.00 | 7,068 |
| 2023-01-13 | 158.00 | 158.00 | 156.50 | 156.50 | 22,466 |
| 2023-01-12 | 156.50 | 156.50 | 156.50 | 156.50 | 1,250 |
| 2023-01-11 | 156.50 | 156.50 | 156.50 | 156.50 | 4,916 |
| 2023-01-10 | 157.50 | 157.50 | 155.50 | 156.50 | 40,272 |
| 2023-01-09 | 159.00 | 160.00 | 157.50 | 157.50 | 27,577 |
| 2023-01-06 | 149.50 | 162.50 | 149.50 | 160.00 | 37,497 |
| 2023-01-05 | 149.50 | 149.50 | 149.50 | 149.50 | 6,103 |
| 2023-01-04 | 141.50 | 149.50 | 141.50 | 149.50 | 14,331 |
| 2023-01-03 | 139.50 | 141.50 | 139.50 | 141.50 | 3,312 |
| 2023-01-02 | 139.50 | 139.50 | 139.50 | 139.50 | 0 |
| 2022-12-30 | 139.50 | 139.50 | 139.50 | 139.50 | 0 |
| 2022-12-29 | 139.50 | 139.50 | 139.50 | 139.50 | 0 |
| 2022-12-28 | 139.50 | 139.50 | 139.50 | 139.50 | 496 |
| 2022-12-27 | 139.50 | 139.50 | 139.50 | 139.50 | 0 |
| 2022-12-26 | 139.50 | 139.50 | 139.50 | 139.50 | 0 |
| 2022-12-23 | 139.50 | 139.50 | 136.00 | 139.50 | 1,323 |
| 2022-12-22 | 139.50 | 139.50 | 139.50 | 139.50 | 18,188 |
| 2022-12-21 | 139.50 | 139.50 | 138.00 | 139.50 | 1,011 |
| 2022-12-20 | 139.50 | 139.50 | 139.50 | 139.50 | 12,490 |
| 2022-12-19 | 139.50 | 141.50 | 139.50 | 139.50 | 13,314 |
| 2022-12-16 | 139.00 | 139.00 | 139.00 | 139.00 | 42 |
| 2022-12-15 | 139.00 | 139.00 | 139.00 | 139.00 | 31,000 |
| 2022-12-14 | 136.50 | 139.00 | 136.50 | 139.00 | 20,500 |
| 2022-12-13 | 136.50 | 136.50 | 136.50 | 136.50 | 730 |
| 2022-12-12 | 136.50 | 137.50 | 136.50 | 136.50 | 1,490 |
| 2022-12-09 | 136.50 | 136.50 | 136.50 | 136.50 | 25,138 |
| 2022-12-08 | 136.50 | 136.50 | 136.50 | 136.50 | 1,392 |
| 2022-12-07 | 136.00 | 136.50 | 136.00 | 136.50 | 3,413 |
| 2022-12-06 | 136.00 | 136.00 | 136.00 | 136.00 | 20,035 |
| 2022-12-05 | 136.00 | 136.00 | 135.00 | 136.00 | 11,000 |
| 2022-12-02 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2022-12-01 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2022-11-30 | 136.00 | 136.00 | 136.00 | 136.00 | 42 |
| 2022-11-29 | 136.00 | 136.00 | 136.00 | 136.00 | 111 |
| 2022-11-28 | 136.00 | 136.00 | 136.00 | 136.00 | 4,852 |
| 2022-11-25 | 136.00 | 136.00 | 136.00 | 136.00 | 69 |
| 2022-11-24 | 136.00 | 136.00 | 136.00 | 136.00 | 993 |
| 2022-11-23 | 136.00 | 136.00 | 136.00 | 136.00 | 1,003 |
| 2022-11-22 | 136.00 | 136.00 | 136.00 | 136.00 | 739 |
| 2022-11-21 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2022-11-18 | 136.00 | 136.00 | 136.00 | 136.00 | 1,066 |
| 2022-11-17 | 134.50 | 136.00 | 134.50 | 136.00 | 694 |
| 2022-11-16 | 136.00 | 136.00 | 134.50 | 134.50 | 30,733 |
| 2022-11-15 | 132.50 | 130.00 | 130.00 | 130.00 | 68,112 |
| 2022-11-14 | 125.50 | 132.50 | 125.50 | 132.50 | 19,479 |
| 2022-11-11 | 117.50 | 125.50 | 117.50 | 125.50 | 28,924 |
| 2022-11-10 | 111.50 | 117.50 | 111.50 | 117.50 | 50,223 |
| 2022-11-09 | 111.50 | 111.50 | 111.50 | 111.50 | 3,305 |
| 2022-11-08 | 111.50 | 114.50 | 111.50 | 111.50 | 6,790 |
| 2022-11-07 | 110.00 | 111.50 | 110.00 | 111.50 | 244,765 |
| 2022-11-04 | 112.50 | 110.00 | 110.00 | 110.00 | 6,346 |
| 2022-11-03 | 112.50 | 112.50 | 112.50 | 112.50 | 267 |
| 2022-11-02 | 112.50 | 112.50 | 112.50 | 112.50 | 1,715 |
| 2022-11-01 | 112.50 | 112.50 | 112.50 | 112.50 | 11,608 |
| 2022-10-31 | 112.50 | 113.50 | 112.50 | 112.50 | 17,000 |
| 2022-10-28 | 115.00 | 115.00 | 112.50 | 112.50 | 6,029 |
| 2022-10-27 | 116.50 | 116.50 | 114.00 | 115.00 | 4,233 |
| 2022-10-26 | 117.50 | 120.00 | 120.00 | 120.00 | 64,510 |
| 2022-10-25 | 117.50 | 117.50 | 117.50 | 117.50 | 29,126 |
| 2022-10-24 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-10-21 | 121.50 | 121.50 | 117.50 | 117.50 | 126,550 |
| 2022-10-20 | 121.50 | 121.50 | 121.50 | 121.50 | 55,000 |
| 2022-10-19 | 124.00 | 124.00 | 121.50 | 121.50 | 159,483 |
| 2022-10-18 | 126.50 | 126.50 | 124.00 | 124.00 | 11,341 |
| 2022-10-17 | 113.50 | 127.50 | 113.50 | 127.50 | 34,839 |
| 2022-10-14 | 112.50 | 113.50 | 112.50 | 113.50 | 189,500 |
| 2022-10-13 | 112.50 | 112.50 | 112.50 | 112.50 | 100,000 |
| 2022-10-12 | 112.50 | 112.50 | 110.00 | 112.50 | 401,634 |
| 2022-10-11 | 112.50 | 112.50 | 112.50 | 112.50 | 1,500 |
| 2022-10-10 | 112.50 | 112.50 | 110.00 | 112.50 | 20,880 |
| 2022-10-07 | 112.50 | 112.50 | 112.50 | 112.50 | 10,199 |
| 2022-10-06 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2022-10-05 | 112.50 | 112.50 | 112.50 | 112.50 | 4,476 |
| 2022-10-04 | 112.50 | 112.50 | 110.00 | 112.50 | 1,500 |
| 2022-10-03 | 112.50 | 112.50 | 112.50 | 112.50 | 355 |
| 2022-09-30 | 112.50 | 112.50 | 110.00 | 112.50 | 25,496 |
| 2022-09-29 | 115.00 | 115.00 | 112.50 | 112.50 | 30,081 |
| 2022-09-28 | 112.50 | 112.50 | 110.00 | 112.50 | 45,490 |
| 2022-09-27 | 117.50 | 117.50 | 112.50 | 112.50 | 76,498 |
| 2022-09-26 | 115.00 | 115.00 | 115.00 | 115.00 | 301 |
| 2022-09-23 | 115.00 | 117.00 | 114.00 | 115.00 | 13,105 |
| 2022-09-22 | 115.00 | 115.00 | 114.00 | 115.00 | 290,750 |
| 2022-09-21 | 115.00 | 113.00 | 113.00 | 115.00 | 235 |
| 2022-09-20 | 115.00 | 115.00 | 114.00 | 115.00 | 0 |
| 2022-09-19 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-09-16 | 118.50 | 118.50 | 114.50 | 115.00 | 187,808 |
| 2022-09-15 | 122.50 | 122.50 | 118.50 | 118.50 | 17,502 |
| 2022-09-14 | 122.50 | 122.50 | 120.00 | 122.50 | 207 |
| 2022-09-13 | 122.50 | 122.50 | 120.00 | 122.50 | 916 |
| 2022-09-12 | 122.50 | 122.50 | 120.00 | 122.50 | 0 |
| 2022-09-09 | 122.50 | 122.50 | 120.00 | 122.50 | 231 |
| 2022-09-08 | 122.50 | 122.50 | 120.00 | 122.50 | 2,434 |
| 2022-09-07 | 122.00 | 122.50 | 120.00 | 122.50 | 9,000 |
| 2022-09-06 | 122.00 | 122.00 | 120.00 | 122.00 | 482 |
| 2022-09-05 | 122.00 | 122.00 | 120.00 | 122.00 | 917 |
| 2022-09-02 | 125.00 | 127.50 | 122.00 | 122.00 | 27,400 |
| 2022-09-01 | 127.50 | 127.50 | 127.50 | 127.50 | 4,399 |
| 2022-08-31 | 131.50 | 131.50 | 127.00 | 127.50 | 37,250 |
| 2022-08-30 | 131.50 | 131.50 | 127.00 | 131.50 | 5,000 |
| 2022-08-29 | 131.50 | 131.50 | 131.50 | 131.50 | 0 |
| 2022-08-26 | 131.50 | 131.50 | 131.50 | 131.50 | 8,801 |
| 2022-08-25 | 131.50 | 131.50 | 131.50 | 131.50 | 4,442 |
| 2022-08-24 | 131.50 | 128.00 | 128.00 | 131.50 | 666 |
| 2022-08-23 | 131.50 | 131.50 | 131.50 | 131.50 | 6,961 |
| 2022-08-22 | 130.00 | 131.50 | 125.00 | 131.50 | 22,472 |
| 2022-08-19 | 126.50 | 130.00 | 125.00 | 130.00 | 173,729 |
| 2022-08-18 | 126.50 | 126.50 | 126.50 | 126.50 | 8,159 |
| 2022-08-17 | 126.50 | 126.50 | 126.50 | 126.50 | 10,000 |
| 2022-08-16 | 126.50 | 126.50 | 126.50 | 126.50 | 1,823 |
| 2022-08-15 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2022-08-12 | 126.50 | 126.50 | 125.00 | 126.50 | 34,550 |
| 2022-08-11 | 126.50 | 126.50 | 125.00 | 126.50 | 305 |
| 2022-08-10 | 126.50 | 126.50 | 125.00 | 126.50 | 0 |
| 2022-08-09 | 126.50 | 126.50 | 126.50 | 126.50 | 10,143 |
| 2022-08-08 | 126.50 | 126.50 | 125.00 | 126.50 | 9,441 |
| 2022-08-05 | 126.50 | 126.50 | 126.50 | 126.50 | 6,691 |
| 2022-08-04 | 127.50 | 127.50 | 126.50 | 126.50 | 333,883 |
| 2022-08-03 | 127.50 | 127.50 | 127.50 | 127.50 | 1,122 |
| 2022-08-02 | 127.50 | 127.50 | 127.50 | 127.50 | 7,065 |
| 2022-08-01 | 127.50 | 127.50 | 125.00 | 127.50 | 11,593 |
| 2022-07-29 | 131.00 | 131.00 | 125.00 | 127.50 | 48,701 |
| 2022-07-28 | 131.00 | 131.00 | 127.00 | 131.00 | 0 |
| 2022-07-27 | 131.00 | 131.00 | 127.00 | 131.00 | 374 |
| 2022-07-26 | 130.50 | 131.00 | 126.00 | 131.00 | 203,429 |
| 2022-07-25 | 135.00 | 135.00 | 128.00 | 128.00 | 23,138 |
| 2022-07-22 | 135.00 | 135.00 | 130.00 | 135.00 | 2,837 |
| 2022-07-21 | 135.00 | 135.00 | 130.00 | 135.00 | 1,731 |
| 2022-07-20 | 135.00 | 135.00 | 130.00 | 135.00 | 6,548 |
| 2022-07-19 | 140.00 | 140.00 | 135.00 | 135.00 | 28,300 |
| 2022-07-18 | 140.00 | 140.00 | 140.00 | 140.00 | 6,213 |
| 2022-07-15 | 142.00 | 145.00 | 140.00 | 140.00 | 80,628 |
| 2022-07-14 | 155.50 | 155.50 | 146.00 | 146.00 | 14,385 |
| 2022-07-13 | 168.00 | 168.00 | 155.50 | 155.50 | 14,824 |
| 2022-07-12 | 169.00 | 169.00 | 165.00 | 168.00 | 1,979 |
| 2022-07-11 | 170.50 | 165.50 | 165.50 | 168.50 | 4,133 |
| 2022-07-08 | 170.50 | 170.50 | 168.00 | 170.50 | 7,159 |
| 2022-07-07 | 170.50 | 170.50 | 168.00 | 170.50 | 200 |
| 2022-07-06 | 170.00 | 170.50 | 167.00 | 170.50 | 12,716 |
| 2022-07-05 | 170.00 | 170.00 | 167.00 | 170.00 | 2,841 |
| 2022-07-04 | 171.50 | 171.50 | 170.00 | 170.00 | 5,121 |
| 2022-07-01 | 171.50 | 171.50 | 170.00 | 171.50 | 2,293 |
| 2022-06-30 | 171.50 | 171.50 | 170.00 | 171.50 | 2,514 |
| 2022-06-29 | 171.50 | 171.50 | 170.00 | 171.50 | 1,159 |
| 2022-06-28 | 171.50 | 171.50 | 170.00 | 171.50 | 2,625 |
| 2022-06-27 | 181.00 | 181.00 | 171.50 | 171.50 | 10,034 |
| 2022-06-24 | 181.00 | 181.00 | 181.00 | 181.00 | 346 |
| 2022-06-23 | 181.00 | 181.00 | 181.00 | 181.00 | 2,081 |
| 2022-06-22 | 181.50 | 182.00 | 182.00 | 182.00 | 825 |
| 2022-06-21 | 181.50 | 181.50 | 181.50 | 181.50 | 4,746 |
| 2022-06-20 | 181.50 | 181.50 | 181.50 | 181.50 | 1,500 |
| 2022-06-17 | 181.50 | 181.50 | 180.00 | 181.50 | 410 |
| 2022-06-16 | 181.50 | 181.50 | 180.00 | 181.50 | 412 |
| 2022-06-15 | 181.50 | 181.50 | 181.50 | 181.50 | 7,500 |
| 2022-06-14 | 181.50 | 181.50 | 181.50 | 181.50 | 0 |
| 2022-06-13 | 181.50 | 181.50 | 181.50 | 181.50 | 3,716 |
| 2022-06-10 | 192.50 | 180.00 | 180.00 | 180.00 | 7,970 |
| 2022-06-09 | 192.50 | 192.50 | 190.00 | 192.50 | 400 |
| 2022-06-08 | 197.00 | 197.00 | 192.50 | 192.50 | 8,416 |
| 2022-06-07 | 197.00 | 197.00 | 194.00 | 197.00 | 0 |
| 2022-06-06 | 197.00 | 197.00 | 194.00 | 197.00 | 600 |
| 2022-06-03 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2022-06-02 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2022-06-01 | 197.00 | 197.00 | 194.00 | 197.00 | 1,689 |
| 2022-05-31 | 197.00 | 197.00 | 194.00 | 197.00 | 7,200 |
| 2022-05-30 | 197.00 | 194.00 | 194.00 | 194.00 | 74,277 |
| 2022-05-27 | 199.00 | 199.00 | 197.00 | 197.00 | 2,027 |
| 2022-05-26 | 199.00 | 199.00 | 198.00 | 199.00 | 1,000 |
| 2022-05-25 | 199.00 | 199.00 | 198.00 | 199.00 | 6,733 |
| 2022-05-24 | 199.00 | 199.00 | 198.00 | 199.00 | 2,041 |
| 2022-05-23 | 199.00 | 199.00 | 198.00 | 199.00 | 1,480 |
| 2022-05-20 | 199.00 | 199.00 | 199.00 | 199.00 | 24,749 |
| 2022-05-19 | 199.00 | 199.00 | 198.00 | 199.00 | 64 |
| 2022-05-18 | 203.00 | 204.00 | 200.00 | 200.00 | 6,531 |
| 2022-05-17 | 202.50 | 202.50 | 202.50 | 202.50 | 120 |
| 2022-05-16 | 203.00 | 203.00 | 200.00 | 202.50 | 100 |
| 2022-05-13 | 196.00 | 202.50 | 196.00 | 202.50 | 16,907 |
| 2022-05-12 | 206.00 | 206.00 | 202.00 | 202.50 | 5,425 |
| 2022-05-11 | 206.00 | 206.00 | 202.00 | 206.00 | 977 |
| 2022-05-10 | 206.00 | 206.00 | 202.00 | 206.00 | 235 |
| 2022-05-09 | 213.50 | 213.50 | 206.00 | 206.00 | 10,845 |
| 2022-05-06 | 214.50 | 214.50 | 212.00 | 213.50 | 5,000 |
| 2022-05-05 | 216.00 | 216.00 | 212.00 | 214.50 | 858 |
| 2022-05-04 | 214.50 | 214.50 | 212.00 | 214.50 | 224 |
| 2022-05-03 | 214.50 | 214.50 | 212.00 | 214.50 | 4,950 |
| 2022-05-02 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2022-04-29 | 214.50 | 214.50 | 212.00 | 214.50 | 17,057 |
| 2022-04-28 | 226.00 | 226.00 | 211.00 | 214.50 | 29,805 |
| 2022-04-27 | 226.00 | 226.00 | 225.00 | 226.00 | 44 |
| 2022-04-26 | 231.00 | 227.00 | 227.00 | 227.00 | 3,232 |
| 2022-04-25 | 231.00 | 231.00 | 231.00 | 231.00 | 17,527 |
| 2022-04-22 | 228.50 | 231.00 | 225.00 | 231.00 | 3,689 |
| 2022-04-21 | 236.00 | 236.00 | 226.50 | 231.00 | 44,656 |
| 2022-04-20 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2022-04-19 | 236.00 | 236.00 | 236.00 | 236.00 | 7,525 |
| 2022-04-18 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2022-04-15 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2022-04-14 | 236.00 | 236.00 | 232.00 | 236.00 | 161,603 |
| 2022-04-13 | 236.00 | 236.00 | 232.00 | 236.00 | 0 |
| 2022-04-12 | 236.00 | 236.00 | 232.00 | 236.00 | 423 |
| 2022-04-11 | 237.00 | 237.00 | 232.00 | 236.00 | 0 |
| 2022-04-08 | 237.00 | 237.00 | 232.00 | 236.00 | 286 |
| 2022-04-07 | 237.00 | 237.00 | 232.00 | 236.00 | 0 |
| 2022-04-06 | 237.00 | 237.00 | 232.00 | 236.00 | 280 |
| 2022-04-05 | 241.00 | 241.00 | 234.00 | 234.00 | 7,183 |
| 2022-04-04 | 244.00 | 244.00 | 242.00 | 243.00 | 10,803 |
| 2022-04-01 | 244.00 | 244.00 | 244.00 | 244.00 | 2,658 |
| 2022-03-31 | 240.00 | 244.00 | 238.00 | 244.00 | 46,729 |
| 2022-03-30 | 243.00 | 240.00 | 236.00 | 240.00 | 45,459 |
| 2022-03-29 | 230.00 | 243.00 | 230.00 | 243.00 | 27,696 |
| 2022-03-28 | 243.00 | 243.00 | 233.00 | 235.00 | 11,089 |
| 2022-03-25 | 245.00 | 245.00 | 243.00 | 243.00 | 6,600 |
| 2022-03-24 | 257.00 | 258.00 | 245.00 | 245.00 | 19,491 |
| 2022-03-23 | 262.00 | 262.00 | 258.00 | 258.00 | 5,280 |
| 2022-03-22 | 262.00 | 262.00 | 258.00 | 262.00 | 496 |
| 2022-03-21 | 270.00 | 270.00 | 270.00 | 270.00 | 23,592 |
| 2022-03-18 | 267.00 | 273.00 | 267.00 | 270.00 | 9,441 |
| 2022-03-17 | 255.00 | 264.00 | 250.00 | 264.00 | 16,220 |
| 2022-03-16 | 247.00 | 255.00 | 242.00 | 255.00 | 17,577 |
| 2022-03-15 | 247.00 | 247.00 | 247.00 | 247.00 | 3,087 |
| 2022-03-14 | 247.00 | 247.00 | 247.00 | 247.00 | 3,546 |
| 2022-03-11 | 242.00 | 243.00 | 240.00 | 243.00 | 105,774 |
| 2022-03-10 | 242.00 | 242.00 | 242.00 | 242.00 | 442 |
| 2022-03-09 | 242.00 | 242.00 | 242.00 | 242.00 | 6,895 |
| 2022-03-08 | 242.00 | 242.00 | 242.00 | 242.00 | 1,804 |
| 2022-03-07 | 249.00 | 249.00 | 242.00 | 242.00 | 6,878 |
| 2022-03-04 | 252.00 | 252.00 | 249.00 | 249.00 | 28,797 |
| 2022-03-03 | 252.00 | 252.00 | 252.00 | 252.00 | 36,918 |
| 2022-03-02 | 254.00 | 254.00 | 250.00 | 252.00 | 707 |
| 2022-03-01 | 254.00 | 254.00 | 254.00 | 254.00 | 2,035 |
| 2022-02-28 | 258.00 | 255.00 | 254.00 | 254.00 | 16,996 |
| 2022-02-25 | 255.00 | 258.00 | 258.00 | 258.00 | 48,563 |
| 2022-02-24 | 282.00 | 282.00 | 255.00 | 255.00 | 34,421 |
| 2022-02-23 | 285.00 | 285.00 | 284.00 | 284.00 | 34,450 |
| 2022-02-22 | 292.00 | 292.00 | 287.00 | 287.00 | 3,736 |
| 2022-02-21 | 297.00 | 297.00 | 293.00 | 293.00 | 15,432 |
| 2022-02-18 | 300.00 | 300.00 | 296.00 | 297.00 | 41,437 |
| 2022-02-17 | 313.00 | 313.00 | 300.00 | 300.00 | 25,208 |
| 2022-02-16 | 320.00 | 320.00 | 313.00 | 313.00 | 14,462 |
| 2022-02-15 | 310.00 | 314.00 | 310.00 | 314.00 | 4,095 |
| 2022-02-14 | 320.00 | 320.00 | 314.00 | 315.00 | 16,122 |
| 2022-02-11 | 320.00 | 320.00 | 316.00 | 320.00 | 2,295 |
| 2022-02-10 | 320.00 | 320.00 | 320.00 | 320.00 | 8,497 |
| 2022-02-09 | 320.00 | 320.00 | 316.00 | 320.00 | 4,149 |
| 2022-02-08 | 320.00 | 320.00 | 320.00 | 320.00 | 310 |
| 2022-02-07 | 320.00 | 320.00 | 316.00 | 320.00 | 9,302 |
| 2022-02-04 | 320.00 | 320.00 | 320.00 | 320.00 | 11,970 |
| 2022-02-03 | 320.00 | 320.00 | 316.00 | 320.00 | 3,342 |
| 2022-02-02 | 323.00 | 323.00 | 320.00 | 320.00 | 7,965 |
| 2022-02-01 | 323.00 | 328.00 | 328.00 | 328.00 | 530 |
| 2022-01-31 | 331.00 | 331.00 | 323.00 | 323.00 | 13,635 |
| 2022-01-28 | 330.00 | 331.00 | 330.00 | 331.00 | 11,497 |
| 2022-01-27 | 326.00 | 330.00 | 328.00 | 330.00 | 16,660 |
| 2022-01-26 | 322.00 | 326.00 | 322.00 | 326.00 | 7,980 |
| 2022-01-25 | 336.00 | 316.00 | 316.00 | 316.00 | 13,917 |
| 2022-01-24 | 336.00 | 336.00 | 330.00 | 336.00 | 67,785 |
| 2022-01-21 | 324.00 | 329.00 | 324.00 | 328.00 | 16,824 |
| 2022-01-20 | 324.00 | 324.00 | 324.00 | 324.00 | 8,429 |
| 2022-01-19 | 324.00 | 324.00 | 324.00 | 324.00 | 8,751 |
| 2022-01-18 | 324.00 | 324.00 | 320.00 | 324.00 | 17,306 |
| 2022-01-17 | 328.00 | 324.00 | 320.00 | 324.00 | 80,435 |
| 2022-01-14 | 326.00 | 326.00 | 319.00 | 319.00 | 15,341 |
| 2022-01-13 | 326.00 | 326.00 | 326.00 | 326.00 | 3,250 |
| 2022-01-12 | 326.00 | 326.00 | 326.00 | 326.00 | 330 |
| 2022-01-11 | 325.00 | 326.00 | 325.00 | 326.00 | 4,105 |
| 2022-01-10 | 340.00 | 340.00 | 318.00 | 325.00 | 76,284 |
| 2022-01-07 | 340.00 | 340.00 | 340.00 | 340.00 | 500 |
| 2022-01-06 | 345.00 | 345.00 | 340.00 | 340.00 | 25,401 |
| 2022-01-05 | 346.00 | 346.00 | 345.00 | 345.00 | 11,412 |
| 2022-01-04 | 346.00 | 346.00 | 346.00 | 346.00 | 3,711 |
| 2022-01-03 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2021-12-31 | 346.00 | 346.00 | 346.00 | 346.00 | 200 |
| 2021-12-30 | 346.00 | 346.00 | 346.00 | 346.00 | 14,144 |
| 2021-12-29 | 346.00 | 346.00 | 340.00 | 346.00 | 4,705 |
| 2021-12-28 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2021-12-27 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2021-12-24 | 346.00 | 346.00 | 346.00 | 346.00 | 267 |
| 2021-12-23 | 346.00 | 346.00 | 346.00 | 346.00 | 295,544 |
| 2021-12-22 | 348.00 | 348.00 | 346.00 | 346.00 | 10,842 |
| 2021-12-21 | 353.00 | 353.00 | 348.00 | 348.00 | 22,150 |
| 2021-12-20 | 362.00 | 362.00 | 353.00 | 353.00 | 5,682 |
| 2021-12-17 | 362.00 | 362.00 | 356.00 | 360.00 | 43,399 |
| 2021-12-16 | 360.00 | 360.00 | 360.00 | 360.00 | 1,000 |
| 2021-12-15 | 360.00 | 350.00 | 350.00 | 350.00 | 969 |
| 2021-12-14 | 362.00 | 362.00 | 356.00 | 360.00 | 0 |
| 2021-12-13 | 360.00 | 360.00 | 360.00 | 360.00 | 1 |
| 2021-12-10 | 362.00 | 362.00 | 360.00 | 360.00 | 3,107 |
| 2021-12-09 | 362.00 | 362.00 | 362.00 | 362.00 | 74 |
| 2021-12-08 | 362.00 | 362.00 | 362.00 | 362.00 | 51 |
| 2021-12-07 | 362.00 | 362.00 | 356.00 | 362.00 | 4,312 |
| 2021-12-06 | 362.00 | 362.00 | 362.00 | 362.00 | 3,070 |
| 2021-12-03 | 362.00 | 362.00 | 356.00 | 362.00 | 70,816 |
| 2021-12-02 | 369.00 | 369.00 | 362.00 | 362.00 | 5,973 |
| 2021-12-01 | 370.00 | 370.00 | 369.00 | 369.00 | 3,867 |
| 2021-11-30 | 370.00 | 390.00 | 390.00 | 390.00 | 204 |
| 2021-11-29 | 374.00 | 374.00 | 370.00 | 370.00 | 5,262 |
| 2021-11-26 | 374.00 | 374.00 | 368.00 | 374.00 | 668 |
| 2021-11-25 | 374.00 | 374.00 | 374.00 | 374.00 | 3,497 |
| 2021-11-24 | 374.00 | 374.00 | 374.00 | 374.00 | 1,056 |
| 2021-11-23 | 374.00 | 374.00 | 374.00 | 374.00 | 32,403 |
| 2021-11-22 | 374.00 | 374.00 | 368.00 | 374.00 | 533 |
| 2021-11-19 | 374.00 | 374.00 | 368.00 | 374.00 | 2,380 |
| 2021-11-18 | 374.00 | 374.00 | 374.00 | 374.00 | 5,038 |
| 2021-11-17 | 374.00 | 374.00 | 374.00 | 374.00 | 2,150 |
| 2021-11-16 | 374.00 | 374.00 | 368.00 | 374.00 | 50,099 |
| 2021-11-15 | 374.00 | 374.00 | 374.00 | 374.00 | 1,400 |
| 2021-11-12 | 374.00 | 374.00 | 374.00 | 374.00 | 5,399 |
| 2021-11-11 | 374.00 | 380.00 | 374.00 | 380.00 | 20,554 |
| 2021-11-10 | 374.00 | 374.00 | 374.00 | 374.00 | 19 |
| 2021-11-09 | 374.00 | 374.00 | 374.00 | 374.00 | 4,507 |
| 2021-11-08 | 374.00 | 374.00 | 368.00 | 374.00 | 8,479 |
| 2021-11-05 | 374.00 | 374.00 | 368.00 | 374.00 | 5,063 |
| 2021-11-04 | 374.00 | 374.00 | 368.00 | 374.00 | 1,468 |
| 2021-11-03 | 374.00 | 374.00 | 374.00 | 374.00 | 3,041 |
| 2021-11-02 | 372.00 | 378.00 | 378.00 | 378.00 | 3,630 |
| 2021-11-01 | 371.00 | 380.00 | 380.00 | 372.00 | 5,987 |
| 2021-10-29 | 371.00 | 371.00 | 371.00 | 371.00 | 1,397 |
| 2021-10-28 | 371.00 | 371.00 | 371.00 | 371.00 | 3,116 |
| 2021-10-27 | 370.00 | 371.00 | 370.00 | 371.00 | 7,236 |
| 2021-10-26 | 368.00 | 370.00 | 368.00 | 370.00 | 2,646 |
| 2021-10-25 | 368.00 | 368.00 | 362.00 | 368.00 | 2,652 |
| 2021-10-22 | 356.00 | 365.00 | 356.00 | 365.00 | 76,167 |
| 2021-10-21 | 356.00 | 356.00 | 356.00 | 355.00 | 13,334 |
| 2021-10-20 | 355.00 | 355.00 | 350.00 | 355.00 | 2,901 |
| 2021-10-19 | 346.00 | 355.00 | 346.00 | 355.00 | 11,817 |
| 2021-10-18 | 355.00 | 355.00 | 355.00 | 355.00 | 5,082 |
| 2021-10-15 | 360.00 | 360.00 | 354.00 | 355.00 | 57,553 |
| 2021-10-14 | 354.00 | 362.00 | 354.00 | 360.00 | 6,407 |
| 2021-10-13 | 371.00 | 366.00 | 363.00 | 363.00 | 8,900 |
| 2021-10-12 | 371.00 | 371.00 | 368.00 | 371.00 | 3,317 |
| 2021-10-11 | 371.00 | 371.00 | 371.00 | 371.00 | 10,668 |
| 2021-10-08 | 371.00 | 371.00 | 368.00 | 371.00 | 44,670 |
| 2021-10-07 | 371.00 | 371.00 | 368.00 | 371.00 | 2,014 |
| 2021-10-06 | 373.00 | 373.00 | 370.00 | 371.00 | 6,454 |
| 2021-10-05 | 381.00 | 366.00 | 366.00 | 370.00 | 26,142 |
| 2021-10-04 | 395.00 | 395.00 | 392.00 | 392.00 | 2,540,708 |
| 2021-10-01 | 395.00 | 395.00 | 390.00 | 395.00 | 663 |
| 2021-09-30 | 395.00 | 395.00 | 395.00 | 395.00 | 93,143 |
| 2021-09-29 | 395.00 | 395.00 | 390.00 | 395.00 | 6,950 |
| 2021-09-28 | 395.00 | 395.00 | 395.00 | 395.00 | 3,441 |
| 2021-09-27 | 395.00 | 395.00 | 395.00 | 395.00 | 10,062 |
| 2021-09-24 | 396.00 | 396.00 | 390.00 | 395.00 | 31,356 |
| 2021-09-23 | 396.00 | 396.00 | 396.00 | 396.00 | 1,500 |
| 2021-09-22 | 396.00 | 396.00 | 396.00 | 396.00 | 323 |
| 2021-09-21 | 396.00 | 396.00 | 396.00 | 396.00 | 5,635 |
| 2021-09-20 | 400.00 | 400.00 | 392.00 | 392.00 | 11,747 |
| 2021-09-17 | 400.00 | 404.00 | 404.00 | 404.00 | 3,659 |
| 2021-09-16 | 400.00 | 400.00 | 400.00 | 400.00 | 5,692 |
| 2021-09-15 | 404.00 | 404.00 | 393.00 | 400.00 | 26,546 |
| 2021-09-14 | 399.00 | 406.00 | 399.00 | 404.00 | 61,723 |
| 2021-09-13 | 388.00 | 399.00 | 382.00 | 399.00 | 16,353 |
| 2021-09-10 | 388.00 | 388.00 | 382.00 | 388.00 | 9,421 |
| 2021-09-09 | 384.00 | 382.00 | 380.00 | 382.00 | 23,458 |
| 2021-09-08 | 380.00 | 380.00 | 378.00 | 380.00 | 18,541 |
| 2021-09-07 | 380.00 | 380.00 | 378.00 | 380.00 | 50,184 |
| 2021-09-06 | 379.00 | 380.00 | 380.00 | 380.00 | 17,876 |
| 2021-09-03 | 377.00 | 372.00 | 372.00 | 379.00 | 35,119 |
| 2021-09-02 | 377.00 | 377.00 | 372.00 | 377.00 | 400 |
| 2021-09-01 | 377.00 | 377.00 | 372.00 | 377.00 | 13,520 |
| 2021-08-31 | 371.00 | 372.00 | 372.00 | 377.00 | 14,809 |
| 2021-08-30 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2021-08-27 | 371.00 | 371.00 | 368.00 | 371.00 | 0 |
| 2021-08-26 | 371.00 | 371.00 | 368.00 | 371.00 | 1,465 |
| 2021-08-25 | 371.00 | 371.00 | 368.00 | 371.00 | 0 |
| 2021-08-24 | 370.00 | 371.00 | 366.00 | 371.00 | 80,507 |
| 2021-08-23 | 374.00 | 374.00 | 370.00 | 370.00 | 3,109 |
| 2021-08-20 | 374.00 | 374.00 | 370.00 | 374.00 | 2,785 |
| 2021-08-19 | 377.00 | 377.00 | 374.00 | 374.00 | 24,685 |
| 2021-08-18 | 366.00 | 377.00 | 362.00 | 377.00 | 27,302 |
| 2021-08-17 | 363.00 | 366.00 | 360.00 | 366.00 | 1,514 |
| 2021-08-16 | 363.00 | 363.00 | 360.00 | 363.00 | 0 |
| 2021-08-13 | 363.00 | 363.00 | 360.00 | 363.00 | 16,974 |
| 2021-08-12 | 362.00 | 366.00 | 366.00 | 363.00 | 17,167 |
| 2021-08-11 | 361.00 | 362.00 | 356.00 | 362.00 | 3,107 |
| 2021-08-10 | 361.00 | 361.00 | 356.00 | 361.00 | 20,047 |
| 2021-08-09 | 355.00 | 350.00 | 350.00 | 350.00 | 23,596 |
| 2021-08-06 | 355.00 | 355.00 | 350.00 | 355.00 | 6,537 |
| 2021-08-05 | 354.00 | 355.00 | 350.00 | 355.00 | 6,009 |
| 2021-08-04 | 345.00 | 354.00 | 342.00 | 354.00 | 37,442 |
| 2021-08-03 | 345.00 | 345.00 | 342.00 | 345.00 | 3,748 |
| 2021-08-02 | 345.00 | 345.00 | 342.00 | 345.00 | 28,497 |
| 2021-07-30 | 345.00 | 345.00 | 342.00 | 345.00 | 7,157 |
| 2021-07-29 | 345.00 | 345.00 | 342.00 | 345.00 | 28,232 |
| 2021-07-28 | 345.00 | 345.00 | 342.00 | 345.00 | 19,493 |
| 2021-07-27 | 344.00 | 345.00 | 340.00 | 345.00 | 181,491 |
| 2021-07-26 | 344.00 | 344.00 | 340.00 | 344.00 | 509 |
| 2021-07-23 | 344.00 | 344.00 | 340.00 | 344.00 | 131 |
| 2021-07-22 | 344.00 | 344.00 | 340.00 | 344.00 | 1,870 |
| 2021-07-21 | 344.00 | 344.00 | 340.00 | 344.00 | 5,463 |
| 2021-07-20 | 344.00 | 344.00 | 340.00 | 344.00 | 194,373 |
| 2021-07-19 | 344.00 | 344.00 | 340.00 | 344.00 | 3,292 |
| 2021-07-16 | 344.00 | 344.00 | 340.00 | 344.00 | 1,017 |
| 2021-07-15 | 345.00 | 345.00 | 344.00 | 344.00 | 15,841 |
| 2021-07-14 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2021-07-13 | 345.00 | 345.00 | 345.00 | 345.00 | 248,852 |
| 2021-07-12 | 345.00 | 350.00 | 350.00 | 345.00 | 5,553 |
| 2021-07-09 | 345.00 | 345.00 | 345.00 | 345.00 | 1,582 |
| 2021-07-08 | 349.00 | 349.00 | 345.00 | 345.00 | 7,213 |
| 2021-07-07 | 349.00 | 349.00 | 349.00 | 349.00 | 149,702 |
| 2021-07-06 | 347.00 | 349.00 | 344.00 | 349.00 | 3,643 |
| 2021-07-05 | 346.00 | 347.00 | 346.00 | 347.00 | 12,398 |
| 2021-07-02 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2021-07-01 | 346.00 | 346.00 | 346.00 | 346.00 | 1,500 |
| 2021-06-30 | 346.00 | 346.00 | 346.00 | 346.00 | 11,963 |
| 2021-06-29 | 347.00 | 344.00 | 344.00 | 346.00 | 31,260 |
| 2021-06-28 | 351.00 | 352.00 | 346.00 | 352.00 | 26,304 |
| 2021-06-25 | 351.00 | 351.00 | 351.00 | 351.00 | 100 |
| 2021-06-24 | 351.00 | 351.00 | 350.00 | 351.00 | 1,425 |
| 2021-06-23 | 351.00 | 351.00 | 351.00 | 351.00 | 3,336 |
| 2021-06-22 | 351.00 | 351.00 | 351.00 | 351.00 | 1,377 |
| 2021-06-21 | 351.00 | 351.00 | 351.00 | 351.00 | 4,298 |
| 2021-06-18 | 351.00 | 351.00 | 351.00 | 351.00 | 1,222 |
| 2021-06-17 | 351.00 | 351.00 | 351.00 | 351.00 | 5,518 |
| 2021-06-16 | 351.00 | 351.00 | 351.00 | 351.00 | 5,261 |
| 2021-06-15 | 351.00 | 351.00 | 351.00 | 351.00 | 710,716 |
| 2021-06-14 | 351.00 | 351.00 | 351.00 | 351.00 | 52,624 |
| 2021-06-11 | 351.00 | 351.00 | 351.00 | 351.00 | 1,951 |
| 2021-06-10 | 351.00 | 351.00 | 351.00 | 351.00 | 12,471 |
| 2021-06-09 | 363.00 | 380.00 | 351.00 | 351.00 | 119,889 |
| 2021-06-08 | 363.00 | 363.00 | 363.00 | 363.00 | 108 |
| 2021-06-07 | 363.00 | 363.00 | 363.00 | 363.00 | 26,338 |
| 2021-06-04 | 363.00 | 363.00 | 363.00 | 363.00 | 72,357 |
| 2021-06-03 | 363.00 | 363.00 | 360.00 | 363.00 | 1,206 |
| 2021-06-02 | 363.00 | 363.00 | 360.00 | 363.00 | 6,303 |
| 2021-06-01 | 363.00 | 366.00 | 366.00 | 363.00 | 5,710 |
| 2021-05-28 | 363.00 | 363.00 | 363.00 | 363.00 | 203,156 |
| 2021-05-27 | 363.00 | 363.00 | 363.00 | 363.00 | 251 |
| 2021-05-26 | 363.00 | 363.00 | 363.00 | 363.00 | 200,396 |
| 2021-05-25 | 363.00 | 366.00 | 366.00 | 366.00 | 132,770 |
| 2021-05-24 | 363.00 | 360.00 | 360.00 | 363.00 | 7,490 |
| 2021-05-21 | 362.00 | 363.00 | 362.00 | 363.00 | 7,217 |
| 2021-05-20 | 362.00 | 362.00 | 362.00 | 362.00 | 6,797 |
| 2021-05-19 | 361.00 | 362.00 | 356.00 | 362.00 | 13,514 |
| 2021-05-18 | 366.00 | 366.00 | 361.00 | 361.00 | 23,006 |
| 2021-05-17 | 365.00 | 366.00 | 365.00 | 366.00 | 2,965 |
| 2021-05-14 | 352.00 | 365.00 | 352.00 | 365.00 | 34,281 |
| 2021-05-13 | 359.00 | 359.00 | 349.00 | 351.00 | 44,720 |
| 2021-05-12 | 357.00 | 359.00 | 357.00 | 359.00 | 14,758 |
| 2021-05-11 | 367.00 | 367.00 | 357.00 | 357.00 | 24,408 |
| 2021-05-10 | 367.00 | 367.00 | 367.00 | 367.00 | 53,741 |
| 2021-05-07 | 367.00 | 370.00 | 370.00 | 367.00 | 3,847 |
| 2021-05-06 | 367.00 | 367.00 | 367.00 | 367.00 | 25,089 |
| 2021-05-05 | 367.00 | 367.00 | 364.00 | 367.00 | 5,474 |
| 2021-05-04 | 360.00 | 367.00 | 360.00 | 367.00 | 4,810 |
| 2021-04-30 | 367.00 | 367.00 | 367.00 | 367.00 | 7,845 |
| 2021-04-29 | 375.00 | 368.00 | 368.00 | 368.00 | 61,115 |
| 2021-04-28 | 375.00 | 370.00 | 370.00 | 370.00 | 53,390 |
| 2021-04-27 | 388.00 | 360.00 | 360.00 | 360.00 | 5,844,537 |
| 2021-04-26 | 375.00 | 382.00 | 382.00 | 382.00 | 37,095 |
| 2021-04-23 | 375.00 | 375.00 | 375.00 | 375.00 | 9,955 |
| 2021-04-22 | 375.00 | 375.00 | 375.00 | 375.00 | 44,330 |
| 2021-04-21 | 368.00 | 375.00 | 368.00 | 375.00 | 68,421 |
| 2021-04-20 | 366.00 | 364.00 | 340.00 | 364.00 | 76,794 |
| 2021-04-19 | 352.00 | 366.00 | 352.00 | 366.00 | 37,720 |
| 2021-04-16 | 351.00 | 352.00 | 350.00 | 352.00 | 80,986 |
| 2021-04-15 | 345.00 | 351.00 | 340.00 | 351.00 | 283,713 |
| 2021-04-14 | 334.00 | 344.00 | 330.00 | 344.00 | 290,606 |
| 2021-04-13 | 325.00 | 331.00 | 320.00 | 331.00 | 94,685 |
| 2021-04-12 | 325.00 | 325.00 | 320.00 | 325.00 | 8,426 |
| 2021-04-09 | 325.00 | 325.00 | 320.00 | 325.00 | 9,186 |
| 2021-04-08 | 323.00 | 330.00 | 324.00 | 330.00 | 11,189 |
| 2021-04-07 | 321.00 | 323.00 | 316.00 | 323.00 | 39,987 |
| 2021-04-06 | 313.00 | 326.00 | 326.00 | 321.00 | 287,061 |
| 2021-04-01 | 310.00 | 316.00 | 316.00 | 313.00 | 3,777 |
| 2021-03-31 | 310.00 | 312.50 | 310.00 | 312.50 | 25,946 |
| 2021-03-30 | 310.00 | 310.00 | 310.00 | 310.00 | 2,367 |
| 2021-03-29 | 302.50 | 313.00 | 309.00 | 313.00 | 97,975 |
| 2021-03-26 | 303.50 | 303.50 | 302.50 | 302.50 | 10,374 |
| 2021-03-25 | 305.00 | 305.00 | 303.50 | 303.50 | 6,585 |
| 2021-03-24 | 305.00 | 305.00 | 305.00 | 305.00 | 3,745 |
| 2021-03-23 | 305.00 | 305.00 | 305.00 | 305.00 | 21,906 |
| 2021-03-22 | 305.00 | 305.00 | 305.00 | 305.00 | 22,952 |
| 2021-03-19 | 305.00 | 300.00 | 300.00 | 305.00 | 6,475 |
| 2021-03-18 | 305.00 | 305.00 | 305.00 | 305.00 | 12,998 |
| 2021-03-17 | 305.00 | 305.00 | 305.00 | 305.00 | 5,028 |
| 2021-03-16 | 305.00 | 305.00 | 305.00 | 305.00 | 27,779 |
| 2021-03-15 | 310.00 | 315.00 | 310.00 | 310.00 | 20,889 |
| 2021-03-12 | 310.00 | 310.00 | 310.00 | 310.00 | 1,428 |
| 2021-03-11 | 300.00 | 315.00 | 315.00 | 310.00 | 75,461 |
| 2021-03-10 | 290.00 | 300.00 | 297.50 | 300.00 | 146,533 |
| 2021-03-09 | 280.50 | 292.50 | 280.50 | 290.00 | 51,838 |
| 2021-03-08 | 280.50 | 280.50 | 280.50 | 280.50 | 3,797 |
| 2021-03-05 | 280.50 | 280.50 | 280.50 | 280.50 | 4,335 |
| 2021-03-04 | 280.50 | 280.50 | 280.50 | 280.50 | 23,227 |
| 2021-03-03 | 280.50 | 280.50 | 280.50 | 280.50 | 5,513 |
| 2021-03-02 | 280.50 | 280.50 | 278.00 | 280.50 | 5,659 |
| 2021-03-01 | 280.50 | 280.50 | 280.50 | 280.50 | 3,046 |
| 2021-02-26 | 282.50 | 282.50 | 281.50 | 281.50 | 75,178 |
| 2021-02-25 | 282.50 | 282.50 | 282.50 | 282.50 | 2,654 |
| 2021-02-24 | 282.50 | 282.50 | 282.50 | 282.50 | 85,938 |
| 2021-02-23 | 285.00 | 285.00 | 285.00 | 285.00 | 91,856 |
| 2021-02-22 | 285.00 | 285.00 | 285.00 | 285.00 | 7,726 |
| 2021-02-19 | 285.00 | 285.00 | 285.00 | 285.00 | 3,664 |
| 2021-02-18 | 285.00 | 285.00 | 285.00 | 285.00 | 53,699 |
| 2021-02-17 | 285.00 | 285.00 | 285.00 | 285.00 | 181,631 |
| 2021-02-16 | 285.00 | 285.00 | 280.00 | 285.00 | 32,513 |
| 2021-02-15 | 285.00 | 281.00 | 281.00 | 285.00 | 13,193 |
| 2021-02-12 | 290.00 | 288.00 | 285.00 | 285.00 | 26,354 |
| 2021-02-11 | 298.00 | 298.00 | 298.00 | 290.00 | 23,738 |
| 2021-02-10 | 290.00 | 290.00 | 290.00 | 290.00 | 20,081 |
| 2021-02-09 | 290.00 | 290.00 | 290.00 | 290.00 | 17,752 |
| 2021-02-08 | 290.00 | 290.00 | 285.00 | 290.00 | 7,269 |
| 2021-02-05 | 290.00 | 290.00 | 290.00 | 290.00 | 17,969 |
| 2021-02-04 | 290.00 | 290.00 | 290.00 | 290.00 | 36,204 |
| 2021-02-03 | 290.00 | 290.00 | 290.00 | 290.00 | 59,349 |
| 2021-02-02 | 290.00 | 290.00 | 285.00 | 290.00 | 23,481 |
| 2021-02-01 | 287.50 | 295.00 | 292.00 | 292.00 | 106,635 |
| 2021-01-29 | 287.50 | 287.00 | 287.00 | 287.00 | 19,605 |
| 2021-01-28 | 290.00 | 290.00 | 287.50 | 287.50 | 60,572 |
| 2021-01-27 | 290.00 | 290.00 | 290.00 | 290.00 | 14,690 |
| 2021-01-26 | 290.00 | 290.00 | 290.00 | 290.00 | 178,557 |
| 2021-01-25 | 273.00 | 295.00 | 295.00 | 290.00 | 316,695 |
| 2021-01-22 | 277.50 | 282.50 | 270.00 | 271.50 | 215,606 |
| 2021-01-21 | 265.00 | 265.00 | 265.00 | 265.00 | 2,842 |
| 2021-01-20 | 265.00 | 265.00 | 265.00 | 265.00 | 1,783 |
| 2021-01-19 | 265.00 | 265.00 | 265.00 | 265.00 | 13,760 |
| 2021-01-18 | 262.50 | 265.00 | 262.50 | 265.00 | 8,144 |
| 2021-01-15 | 262.50 | 262.50 | 262.50 | 262.50 | 23,050 |
| 2021-01-14 | 268.50 | 268.50 | 261.50 | 262.50 | 33,892 |
| 2021-01-13 | 257.50 | 270.00 | 257.50 | 268.50 | 109,011 |
| 2021-01-12 | 252.50 | 256.50 | 252.50 | 256.50 | 50,388 |
| 2021-01-11 | 252.50 | 252.50 | 252.50 | 252.50 | 7,924 |
| 2021-01-08 | 252.50 | 252.50 | 252.50 | 252.50 | 1,964 |
| 2021-01-07 | 255.00 | 260.00 | 260.00 | 252.50 | 6,942 |
| 2021-01-06 | 250.00 | 255.00 | 255.00 | 255.00 | 427,675 |
| 2021-01-05 | 255.00 | 255.00 | 250.00 | 250.00 | 18,225 |
| 2021-01-04 | 250.00 | 255.00 | 255.00 | 255.00 | 10,032 |
| 2020-12-31 | 250.00 | 250.00 | 250.00 | 250.00 | 2,250 |
| 2020-12-30 | 249.00 | 245.00 | 245.00 | 250.00 | 15,336 |
| 2020-12-29 | 240.00 | 245.00 | 240.00 | 245.00 | 32,363 |
| 2020-12-24 | 240.00 | 240.00 | 240.00 | 240.00 | 10,959 |
| 2020-12-23 | 240.00 | 240.00 | 240.00 | 240.00 | 1,216 |
| 2020-12-22 | 240.00 | 240.00 | 240.00 | 240.00 | 2,039 |
| 2020-12-21 | 240.00 | 240.00 | 237.50 | 237.50 | 3,011 |
| 2020-12-18 | 240.00 | 240.00 | 240.00 | 240.00 | 11,013 |
| 2020-12-17 | 237.50 | 240.00 | 237.50 | 240.00 | 7,888 |
| 2020-12-16 | 237.50 | 237.50 | 237.50 | 237.50 | 1,009 |
| 2020-12-15 | 237.50 | 237.50 | 237.50 | 237.50 | 0 |
| 2020-12-14 | 237.50 | 237.50 | 237.50 | 237.50 | 0 |
| 2020-12-11 | 238.50 | 236.00 | 236.00 | 236.00 | 12,548 |
| 2020-12-10 | 238.50 | 238.50 | 238.50 | 238.50 | 210 |
| 2020-12-09 | 238.50 | 238.50 | 238.50 | 238.50 | 1,458 |
| 2020-12-08 | 238.50 | 238.50 | 238.50 | 238.50 | 2,255 |
| 2020-12-07 | 238.50 | 238.50 | 238.50 | 238.50 | 5,842 |
| 2020-12-04 | 238.50 | 238.50 | 238.50 | 238.50 | 3,518 |
| 2020-12-03 | 240.00 | 240.00 | 237.50 | 238.50 | 9,347 |
| 2020-12-02 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2020-12-01 | 240.00 | 240.00 | 240.00 | 240.00 | 208 |
| 2020-11-30 | 240.00 | 240.00 | 240.00 | 240.00 | 1,390 |
| 2020-11-27 | 242.50 | 242.50 | 240.00 | 240.00 | 10,520 |
| 2020-11-26 | 242.50 | 242.50 | 242.50 | 242.50 | 10,639 |
| 2020-11-25 | 245.00 | 245.00 | 245.00 | 245.00 | 1,952 |
| 2020-11-24 | 255.00 | 255.00 | 245.00 | 245.00 | 27,141 |
| 2020-11-23 | 250.00 | 259.00 | 259.00 | 259.00 | 281,137 |
| 2020-11-20 | 250.00 | 250.00 | 250.00 | 250.00 | 7,612 |
| 2020-11-19 | 250.00 | 250.00 | 250.00 | 250.00 | 4,518 |
| 2020-11-18 | 248.50 | 252.50 | 248.50 | 250.00 | 72,465 |
| 2020-11-17 | 246.00 | 248.50 | 246.00 | 248.50 | 797 |
| 2020-11-16 | 242.50 | 246.00 | 242.50 | 246.00 | 94,689 |
| 2020-11-13 | 240.00 | 242.50 | 240.00 | 242.50 | 35,260 |
| 2020-11-12 | 235.00 | 240.00 | 235.00 | 240.00 | 7,331 |
| 2020-11-11 | 235.00 | 235.00 | 235.00 | 235.00 | 107,598 |
| 2020-11-10 | 235.00 | 235.00 | 235.00 | 235.00 | 9,775 |
| 2020-11-09 | 232.50 | 235.00 | 232.50 | 235.00 | 103,773 |
| 2020-11-06 | 232.50 | 232.50 | 232.50 | 232.50 | 408 |
| 2020-11-05 | 232.50 | 232.50 | 232.50 | 232.50 | 11,032 |
| 2020-11-04 | 235.00 | 235.00 | 230.00 | 232.50 | 27,079 |
| 2020-11-03 | 237.50 | 237.50 | 235.00 | 235.00 | 5,552 |
| 2020-11-02 | 242.50 | 242.50 | 237.50 | 237.50 | 14,124 |
| 2020-10-30 | 242.50 | 242.50 | 242.50 | 242.50 | 6,699 |
| 2020-10-29 | 242.50 | 245.00 | 245.00 | 242.50 | 57,917 |
| 2020-10-28 | 243.50 | 243.50 | 242.50 | 242.50 | 5,784 |
| 2020-10-27 | 245.00 | 245.00 | 243.50 | 243.50 | 3,157 |
| 2020-10-26 | 247.50 | 247.50 | 245.00 | 245.00 | 40,063 |
| 2020-10-23 | 247.50 | 247.50 | 247.50 | 247.50 | 6,518 |
| 2020-10-22 | 252.50 | 250.00 | 250.00 | 247.50 | 44,587 |
| 2020-10-21 | 251.00 | 250.00 | 250.00 | 250.00 | 68,788 |
| 2020-10-20 | 250.00 | 248.00 | 248.00 | 248.00 | 27,741 |
| 2020-10-16 | 242.50 | 245.00 | 245.00 | 242.50 | 86 |
| 2020-10-15 | 242.50 | 242.50 | 242.50 | 242.50 | 835 |
| 2020-10-14 | 242.50 | 242.50 | 242.50 | 242.50 | 5,880 |
| 2020-10-13 | 242.50 | 242.50 | 242.50 | 242.50 | 3,925 |
| 2020-10-12 | 244.00 | 244.00 | 242.50 | 242.50 | 34,535 |
| 2020-10-09 | 244.00 | 244.00 | 244.00 | 244.00 | 200 |
| 2020-10-08 | 244.00 | 244.00 | 244.00 | 244.00 | 3,844 |
| 2020-10-07 | 245.00 | 245.00 | 244.00 | 244.00 | 9,217 |
| 2020-10-06 | 245.00 | 245.00 | 245.00 | 245.00 | 8,611 |
| 2020-10-05 | 246.00 | 246.00 | 245.00 | 245.00 | 41,337 |
| 2020-10-02 | 239.00 | 235.00 | 235.00 | 235.00 | 16,267 |
| 2020-10-01 | 236.50 | 239.00 | 236.50 | 239.00 | 99,655 |
| 2020-09-30 | 235.00 | 236.50 | 235.00 | 236.50 | 2,149 |
| 2020-09-29 | 235.00 | 235.00 | 235.00 | 235.00 | 66,062 |
| 2020-09-28 | 237.50 | 237.50 | 235.00 | 235.00 | 4,550 |
| 2020-09-25 | 241.00 | 241.00 | 239.50 | 239.50 | 19,373 |
| 2020-09-24 | 241.00 | 241.00 | 241.00 | 241.00 | 1,623 |
| 2020-09-23 | 245.00 | 245.00 | 245.00 | 241.00 | 3,009 |
| 2020-09-22 | 241.00 | 241.00 | 241.00 | 241.00 | 4,000 |
| 2020-09-21 | 241.00 | 241.00 | 241.00 | 241.00 | 2,475 |
| 2020-09-18 | 241.00 | 241.00 | 241.00 | 241.00 | 2,862 |
| 2020-09-17 | 241.00 | 241.00 | 241.00 | 241.00 | 2,245 |
| 2020-09-16 | 241.00 | 241.00 | 241.00 | 241.00 | 23,678 |
| 2020-09-15 | 241.00 | 240.00 | 240.00 | 240.00 | 1,372 |
| 2020-09-14 | 241.00 | 241.00 | 241.00 | 241.00 | 12,607 |
| 2020-09-11 | 245.00 | 245.00 | 241.00 | 241.00 | 8,805 |
| 2020-09-10 | 240.00 | 240.00 | 240.00 | 240.00 | 3,964 |
| 2020-09-09 | 240.00 | 240.00 | 240.00 | 240.00 | 8,070 |
| 2020-09-08 | 240.00 | 240.00 | 240.00 | 240.00 | 90,547 |
| 2020-09-07 | 240.00 | 245.00 | 245.00 | 240.00 | 15,134 |
| 2020-09-04 | 240.00 | 240.00 | 240.00 | 240.00 | 25,960 |
| 2020-09-03 | 240.00 | 240.00 | 240.00 | 240.00 | 21,504 |
| 2020-09-02 | 225.00 | 240.00 | 225.00 | 240.00 | 968,036 |