Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-30 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-29 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-26 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-25 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-24 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-23 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-22 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-19 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-18 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-17 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-16 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-15 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-12 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-11 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-10 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-09 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-08 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-05 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-04 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-03 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-02 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-01 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-28 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-27 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-26 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-25 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-24 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-21 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-20 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-19 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-18 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-17 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-14 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-13 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-12 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-11 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-10 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-07 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-06 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-05 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-04 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-11-03 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-31 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-30 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-29 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-28 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-27 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-24 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-23 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-22 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-21 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-20 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-17 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-16 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-15 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-14 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-13 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-10 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-09 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-08 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-07 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-06 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-03 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-02 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-10-01 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-30 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-29 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-26 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-25 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-24 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-23 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-22 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-19 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-18 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-17 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-16 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-15 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-12 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-11 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-10 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-09 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-08 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-05 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-04 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-03 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-02 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-01 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-29 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-28 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-27 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-26 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-25 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-22 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-21 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-20 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-19 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-18 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-15 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-14 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-13 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-12 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-11 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-08 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-07 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-06 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-05 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-04 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-01 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-31 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-30 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-29 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-28 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-25 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-24 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-23 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-22 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-21 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-18 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-17 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-16 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-15 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-14 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-11 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-10 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-09 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-08 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-07 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-04 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-03 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-02 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-07-01 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-30 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-27 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-26 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-25 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-24 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-23 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-20 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-19 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-18 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-17 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-16 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-13 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-12 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-11 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-10 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-09 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-06 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-05 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-04 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-03 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-06-02 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-30 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-29 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-28 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-27 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-26 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-23 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-22 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-21 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-20 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-19 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-16 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-15 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-14 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-13 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-12 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-09 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-08 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-07 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-06 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-05 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-02 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-05-01 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-30 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-29 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-28 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-25 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-24 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-23 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-22 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-21 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-18 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-17 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-16 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-15 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-14 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-11 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-10 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-09 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-08 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-07 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-04 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-03 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-02 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-01 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-03-31 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-03-28 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-03-27 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-03-26 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-03-25 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-03-24 | 153.00 | 153.00 | 152.50 | 153.00 | 278,005 |
| 2025-03-21 | 153.00 | 153.00 | 152.50 | 152.50 | 89,667 |
| 2025-03-20 | 153.00 | 153.00 | 152.50 | 152.50 | 7,545 |
| 2025-03-19 | 153.00 | 153.00 | 152.50 | 152.50 | 106,805 |
| 2025-03-18 | 153.00 | 153.00 | 152.50 | 152.50 | 139,476 |
| 2025-03-17 | 154.00 | 154.00 | 152.50 | 152.50 | 137,262 |
| 2025-03-14 | 154.00 | 154.00 | 152.50 | 152.50 | 33,965 |
| 2025-03-13 | 155.00 | 155.00 | 153.50 | 153.50 | 24,164 |
| 2025-03-12 | 155.00 | 153.50 | 153.00 | 153.50 | 151,340 |
| 2025-03-11 | 155.50 | 155.50 | 154.00 | 154.00 | 51,303 |
| 2025-03-10 | 156.00 | 156.00 | 155.00 | 155.00 | 1,332,030 |
| 2025-03-07 | 155.50 | 156.00 | 155.00 | 155.50 | 201,596 |
| 2025-03-06 | 155.50 | 155.50 | 155.50 | 155.50 | 53,189 |
| 2025-03-05 | 155.00 | 155.00 | 155.00 | 155.00 | 217,606 |
| 2025-03-04 | 155.50 | 155.50 | 155.00 | 155.00 | 609,054 |
| 2025-03-03 | 155.50 | 156.00 | 155.50 | 156.00 | 65,985 |
| 2025-02-28 | 155.00 | 154.00 | 154.00 | 154.00 | 138,665 |
| 2025-02-27 | 155.00 | 155.00 | 155.00 | 155.00 | 47,649 |
| 2025-02-26 | 156.00 | 156.00 | 154.50 | 154.50 | 29,156 |
| 2025-02-25 | 156.50 | 156.50 | 156.00 | 156.00 | 119,833 |
| 2025-02-24 | 156.50 | 156.50 | 156.50 | 156.50 | 15,356 |
| 2025-02-21 | 157.00 | 158.00 | 156.50 | 156.50 | 5,196 |
| 2025-02-20 | 157.00 | 157.00 | 156.50 | 156.50 | 1,400 |
| 2025-02-19 | 158.00 | 158.00 | 157.00 | 157.00 | 50,511 |
| 2025-02-18 | 158.00 | 158.00 | 157.00 | 157.00 | 21,902 |
| 2025-02-17 | 158.00 | 158.00 | 157.00 | 157.00 | 120,868 |
| 2025-02-14 | 158.00 | 157.50 | 157.00 | 157.50 | 30,077 |
| 2025-02-13 | 158.00 | 158.00 | 157.50 | 157.50 | 100 |
| 2025-02-12 | 158.00 | 157.50 | 157.00 | 157.50 | 38,813 |
| 2025-02-11 | 158.00 | 158.00 | 157.50 | 157.50 | 21,812 |
| 2025-02-10 | 157.00 | 157.50 | 157.00 | 157.50 | 32,501 |
| 2025-02-07 | 158.00 | 158.00 | 156.50 | 156.50 | 407,831 |
| 2025-02-06 | 158.00 | 158.00 | 156.50 | 156.50 | 54,500 |
| 2025-02-05 | 158.50 | 158.50 | 157.50 | 157.50 | 130,539 |
| 2025-02-04 | 159.50 | 159.50 | 158.50 | 158.50 | 3,349,221 |
| 2025-02-03 | 159.50 | 159.50 | 159.50 | 159.50 | 140,436 |
| 2025-01-31 | 159.00 | 159.00 | 159.00 | 159.00 | 669,218 |
| 2025-01-30 | 159.00 | 159.00 | 159.00 | 159.00 | 114,861 |
| 2025-01-29 | 158.50 | 158.00 | 158.00 | 159.00 | 114,001 |
| 2025-01-28 | 158.50 | 158.50 | 158.50 | 158.50 | 323,691 |
| 2025-01-27 | 158.50 | 158.50 | 158.50 | 158.50 | 387,759 |
| 2025-01-24 | 158.50 | 159.00 | 158.50 | 159.00 | 146,701 |
| 2025-01-23 | 158.50 | 158.50 | 158.50 | 158.50 | 13,954 |
| 2025-01-22 | 157.50 | 158.50 | 157.00 | 158.50 | 2,784,763 |
| 2025-01-21 | 156.50 | 157.50 | 156.50 | 157.50 | 590,694 |
| 2025-01-20 | 155.00 | 156.50 | 156.00 | 156.00 | 151,568 |
| 2025-01-17 | 156.00 | 156.00 | 155.00 | 155.00 | 204,145 |
| 2025-01-16 | 154.50 | 155.00 | 154.50 | 155.00 | 264,303 |
| 2025-01-15 | 154.50 | 154.50 | 154.50 | 154.50 | 97,869 |
| 2025-01-14 | 154.00 | 154.50 | 154.00 | 154.50 | 24,509 |
| 2025-01-13 | 154.00 | 154.00 | 154.00 | 154.00 | 456,682 |
| 2025-01-10 | 153.00 | 154.00 | 154.00 | 154.00 | 478,665 |
| 2025-01-09 | 153.00 | 153.00 | 153.00 | 153.00 | 316,786 |
| 2025-01-08 | 152.50 | 153.00 | 152.50 | 153.00 | 410,371 |
| 2025-01-07 | 152.00 | 152.50 | 152.00 | 152.50 | 258,583 |
| 2025-01-06 | 152.00 | 152.00 | 152.00 | 152.00 | 404,232 |
| 2025-01-03 | 152.00 | 152.00 | 152.00 | 152.00 | 579,451 |
| 2025-01-02 | 152.00 | 152.00 | 151.50 | 151.50 | 343,481 |
| 2025-01-01 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2024-12-31 | 152.00 | 152.00 | 152.00 | 152.00 | 53,963 |
| 2024-12-30 | 152.00 | 152.00 | 152.00 | 152.00 | 472,473 |
| 2024-12-27 | 148.50 | 153.00 | 151.00 | 152.00 | 104,331 |
| 2024-12-26 | 148.50 | 148.50 | 148.50 | 148.50 | 0 |
| 2024-12-25 | 148.50 | 148.50 | 148.50 | 148.50 | 0 |
| 2024-12-24 | 148.50 | 148.50 | 148.50 | 148.50 | 144,611 |
| 2024-12-23 | 149.00 | 153.00 | 150.00 | 150.00 | 1,210,907 |
| 2024-12-20 | 125.50 | 149.00 | 125.00 | 148.50 | 1,002,930 |
| 2024-12-19 | 125.50 | 127.00 | 124.00 | 125.50 | 115,318 |
| 2024-12-18 | 125.00 | 126.00 | 125.00 | 126.00 | 48,548 |
| 2024-12-17 | 121.50 | 125.00 | 121.50 | 125.00 | 102,790 |
| 2024-12-16 | 121.00 | 121.50 | 121.00 | 121.50 | 128,200 |
| 2024-12-13 | 119.50 | 121.00 | 119.50 | 121.00 | 93,518 |
| 2024-12-12 | 119.50 | 119.50 | 119.50 | 119.50 | 0 |
| 2024-12-11 | 119.50 | 119.50 | 119.50 | 119.50 | 75,044 |
| 2024-12-10 | 119.50 | 119.50 | 119.50 | 119.50 | 43,600 |
| 2024-12-09 | 119.50 | 119.50 | 119.50 | 119.50 | 19,434 |
| 2024-12-06 | 119.50 | 120.00 | 119.50 | 119.50 | 31,219 |
| 2024-12-05 | 119.50 | 119.50 | 119.50 | 119.50 | 29,000 |
| 2024-12-04 | 119.50 | 119.50 | 119.50 | 119.50 | 59,931 |
| 2024-12-03 | 119.50 | 119.50 | 119.50 | 119.50 | 12,150 |
| 2024-12-02 | 119.50 | 119.50 | 119.50 | 119.50 | 218,569 |
| 2024-11-29 | 119.50 | 119.50 | 119.50 | 119.50 | 0 |
| 2024-11-28 | 119.00 | 119.50 | 119.00 | 119.50 | 114,195 |
| 2024-11-27 | 119.00 | 119.00 | 119.00 | 119.00 | 56,705 |
| 2024-11-26 | 119.00 | 119.00 | 119.00 | 119.00 | 17,653 |
| 2024-11-25 | 116.00 | 119.00 | 116.00 | 119.00 | 90,281 |
| 2024-11-22 | 118.00 | 118.50 | 118.00 | 118.50 | 109,500 |
| 2024-11-21 | 117.50 | 118.50 | 117.50 | 118.50 | 100,582 |
| 2024-11-20 | 117.50 | 118.00 | 117.50 | 118.00 | 4,312 |
| 2024-11-19 | 115.50 | 118.00 | 115.50 | 118.00 | 103,167 |
| 2024-11-18 | 115.50 | 115.50 | 115.50 | 115.50 | 18,991 |
| 2024-11-15 | 115.50 | 115.50 | 115.50 | 115.50 | 282,964 |
| 2024-11-14 | 115.50 | 115.50 | 115.50 | 115.50 | 58,795 |
| 2024-11-13 | 115.50 | 115.50 | 115.50 | 115.50 | 22,689 |
| 2024-11-12 | 115.00 | 115.50 | 115.00 | 115.50 | 128,000 |
| 2024-11-11 | 114.50 | 115.50 | 114.00 | 115.50 | 233,077 |
| 2024-11-08 | 114.50 | 114.50 | 113.50 | 114.00 | 4,364 |
| 2024-11-07 | 115.00 | 115.00 | 113.50 | 113.50 | 77,581 |
| 2024-11-06 | 109.50 | 115.50 | 109.50 | 115.00 | 246,998 |
| 2024-11-05 | 109.50 | 109.50 | 109.50 | 109.50 | 0 |
| 2024-11-04 | 109.50 | 109.50 | 109.50 | 109.50 | 15,494 |
| 2024-11-01 | 110.50 | 109.00 | 109.00 | 109.00 | 96,319 |
| 2024-10-31 | 110.50 | 110.50 | 109.50 | 109.50 | 28,498 |
| 2024-10-30 | 109.00 | 111.00 | 110.00 | 110.00 | 43,470 |
| 2024-10-29 | 109.00 | 109.00 | 108.50 | 108.50 | 10,576 |
| 2024-10-28 | 107.00 | 108.50 | 107.00 | 108.50 | 14,847 |
| 2024-10-25 | 109.50 | 109.50 | 108.50 | 108.50 | 7,592 |
| 2024-10-24 | 109.50 | 109.50 | 108.50 | 108.50 | 274,506 |
| 2024-10-23 | 109.50 | 109.50 | 108.50 | 108.50 | 65,748 |
| 2024-10-22 | 109.50 | 109.50 | 108.50 | 108.50 | 33,550 |
| 2024-10-21 | 109.50 | 109.50 | 108.50 | 108.50 | 47,641 |
| 2024-10-18 | 109.50 | 109.50 | 108.50 | 108.50 | 51,590 |
| 2024-10-17 | 109.50 | 110.00 | 109.00 | 109.00 | 37,892 |
| 2024-10-16 | 109.50 | 113.00 | 110.00 | 110.00 | 326 |
| 2024-10-15 | 109.50 | 111.00 | 110.00 | 110.00 | 108,905 |
| 2024-10-14 | 109.50 | 109.50 | 109.00 | 109.00 | 70,441 |
| 2024-10-11 | 110.00 | 109.00 | 109.00 | 109.00 | 7,202 |
| 2024-10-10 | 110.00 | 110.00 | 109.50 | 109.50 | 10,287 |
| 2024-10-09 | 111.00 | 111.00 | 110.00 | 110.00 | 94,588 |
| 2024-10-08 | 110.50 | 111.00 | 111.00 | 111.00 | 8,752 |
| 2024-10-07 | 110.50 | 112.00 | 111.00 | 111.00 | 113,716 |
| 2024-10-04 | 110.00 | 111.00 | 109.50 | 111.00 | 143,984 |
| 2024-10-03 | 110.00 | 110.00 | 109.50 | 109.50 | 9,272 |
| 2024-10-02 | 110.00 | 110.00 | 109.50 | 109.50 | 4,599 |
| 2024-10-01 | 110.00 | 110.00 | 110.00 | 110.00 | 17,808 |
| 2024-09-30 | 109.50 | 110.00 | 108.00 | 110.00 | 24,191 |
| 2024-09-27 | 109.50 | 109.50 | 109.50 | 109.50 | 23,531 |
| 2024-09-26 | 111.00 | 111.00 | 109.50 | 109.50 | 110,975 |
| 2024-09-25 | 111.50 | 112.00 | 112.00 | 112.00 | 81,600 |
| 2024-09-24 | 110.50 | 113.00 | 110.50 | 112.50 | 101,242 |
| 2024-09-23 | 110.50 | 111.00 | 111.00 | 111.00 | 55,307 |
| 2024-09-20 | 110.00 | 110.50 | 110.00 | 110.50 | 714,578 |
| 2024-09-19 | 109.50 | 110.00 | 109.50 | 110.00 | 65,474 |
| 2024-09-18 | 107.50 | 109.50 | 107.00 | 109.50 | 671,852 |
| 2024-09-17 | 103.00 | 107.00 | 103.00 | 107.00 | 1,576,575 |
| 2024-09-16 | 101.50 | 103.00 | 101.50 | 103.00 | 2,563,575 |
| 2024-09-13 | 102.00 | 102.00 | 102.00 | 102.00 | 361,186 |
| 2024-09-12 | 102.50 | 102.50 | 102.00 | 102.00 | 25,660 |
| 2024-09-11 | 101.50 | 101.00 | 101.00 | 101.00 | 154,661 |
| 2024-09-10 | 101.00 | 101.50 | 101.00 | 101.50 | 109,429 |
| 2024-09-09 | 101.00 | 101.50 | 101.00 | 101.50 | 89,596 |
| 2024-09-06 | 102.00 | 102.00 | 101.50 | 101.50 | 250,616 |
| 2024-09-05 | 101.00 | 101.50 | 101.00 | 101.50 | 1 |
| 2024-09-04 | 100.75 | 101.50 | 100.75 | 101.50 | 95,230 |
| 2024-09-03 | 99.00 | 101.00 | 99.50 | 101.00 | 30,043 |
| 2024-09-02 | 99.00 | 99.00 | 99.00 | 99.00 | 2,605 |
| 2024-08-30 | 99.00 | 99.00 | 99.00 | 99.00 | 32,494 |
| 2024-08-29 | 99.00 | 99.00 | 99.00 | 99.00 | 30,384 |
| 2024-08-28 | 98.75 | 99.00 | 98.75 | 99.00 | 29,925 |
| 2024-08-27 | 98.75 | 98.75 | 98.75 | 98.75 | 28,069 |
| 2024-08-26 | 98.75 | 98.75 | 98.75 | 98.75 | 0 |
| 2024-08-23 | 98.75 | 98.75 | 98.75 | 98.75 | 10,000 |
| 2024-08-22 | 98.75 | 98.75 | 98.75 | 98.75 | 606 |
| 2024-08-21 | 98.75 | 98.75 | 98.75 | 98.75 | 120,000 |
| 2024-08-20 | 98.50 | 98.75 | 98.50 | 98.75 | 71,292 |
| 2024-08-19 | 98.50 | 100.00 | 100.00 | 100.00 | 77,260 |
| 2024-08-16 | 98.50 | 98.50 | 98.50 | 98.50 | 17,692 |
| 2024-08-15 | 98.50 | 98.50 | 98.50 | 98.50 | 29,183 |
| 2024-08-14 | 98.75 | 98.75 | 98.50 | 98.50 | 34,945 |
| 2024-08-13 | 98.75 | 98.75 | 98.75 | 98.75 | 78,838 |
| 2024-08-12 | 98.75 | 98.75 | 98.50 | 98.75 | 47,277 |
| 2024-08-09 | 99.00 | 98.00 | 98.00 | 98.00 | 81,532 |
| 2024-08-08 | 99.00 | 99.00 | 99.00 | 99.00 | 74 |
| 2024-08-07 | 99.00 | 99.00 | 99.00 | 99.00 | 4,015 |
| 2024-08-06 | 99.00 | 99.00 | 99.00 | 99.00 | 55,521 |
| 2024-08-05 | 101.50 | 101.50 | 99.50 | 99.50 | 7,269 |
| 2024-08-02 | 103.00 | 103.00 | 102.00 | 102.00 | 5,054 |
| 2024-08-01 | 103.00 | 103.00 | 103.00 | 103.00 | 24,846 |
| 2024-07-31 | 103.00 | 103.00 | 103.00 | 103.00 | 16,100 |
| 2024-07-30 | 103.00 | 103.00 | 103.00 | 103.00 | 58,213 |
| 2024-07-29 | 103.00 | 103.00 | 103.00 | 103.00 | 47,502 |
| 2024-07-26 | 103.00 | 103.00 | 103.00 | 103.00 | 500 |
| 2024-07-25 | 103.00 | 103.00 | 103.00 | 103.00 | 22,075 |
| 2024-07-24 | 103.00 | 106.00 | 106.00 | 106.00 | 22,273 |
| 2024-07-23 | 103.00 | 103.00 | 103.00 | 103.00 | 52,911 |
| 2024-07-22 | 103.00 | 103.00 | 103.00 | 103.00 | 41,828 |
| 2024-07-19 | 103.00 | 106.00 | 103.00 | 106.00 | 25,558 |
| 2024-07-18 | 104.00 | 104.00 | 103.50 | 103.50 | 70,423 |
| 2024-07-17 | 104.00 | 104.00 | 104.00 | 104.00 | 35,000 |
| 2024-07-16 | 104.00 | 104.00 | 104.00 | 104.00 | 34,038 |
| 2024-07-15 | 104.00 | 104.00 | 104.00 | 104.00 | 139,481 |
| 2024-07-12 | 104.00 | 104.00 | 104.00 | 104.00 | 25,948 |
| 2024-07-11 | 105.00 | 105.00 | 103.00 | 104.00 | 118,537 |
| 2024-07-10 | 103.00 | 104.00 | 103.00 | 104.00 | 138,095 |
| 2024-07-09 | 104.50 | 104.50 | 104.00 | 104.50 | 64,649 |
| 2024-07-08 | 104.50 | 104.50 | 104.50 | 104.50 | 2,132 |
| 2024-07-05 | 104.50 | 104.50 | 104.50 | 104.50 | 21,477 |
| 2024-07-04 | 104.50 | 104.50 | 104.50 | 104.50 | 44,182 |
| 2024-07-03 | 104.00 | 104.50 | 104.00 | 104.50 | 65,896 |
| 2024-07-02 | 104.00 | 104.00 | 104.00 | 104.00 | 1,045 |
| 2024-07-01 | 103.00 | 104.00 | 104.00 | 104.00 | 232,181 |
| 2024-06-28 | 102.50 | 101.00 | 101.00 | 102.50 | 34,554 |
| 2024-06-27 | 103.00 | 103.00 | 102.00 | 103.00 | 65,953 |
| 2024-06-26 | 103.00 | 103.00 | 103.00 | 103.00 | 67,410 |
| 2024-06-25 | 103.00 | 106.00 | 106.00 | 106.00 | 27,900 |
| 2024-06-24 | 103.50 | 107.00 | 103.50 | 103.50 | 37,945 |
| 2024-06-21 | 104.50 | 104.50 | 104.50 | 104.50 | 16,100 |
| 2024-06-20 | 103.50 | 104.50 | 103.50 | 104.50 | 5,913 |
| 2024-06-19 | 104.50 | 103.00 | 103.00 | 103.00 | 40,000 |
| 2024-06-18 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2024-06-17 | 104.50 | 104.50 | 104.00 | 104.50 | 112,176 |
| 2024-06-14 | 104.50 | 103.00 | 103.00 | 103.00 | 67,985 |
| 2024-06-13 | 103.00 | 104.50 | 103.00 | 103.00 | 25,406 |
| 2024-06-12 | 105.00 | 105.00 | 105.00 | 105.00 | 14,540 |
| 2024-06-11 | 105.00 | 105.00 | 105.00 | 105.00 | 15,094 |
| 2024-06-10 | 105.00 | 105.00 | 105.00 | 105.00 | 6,802 |
| 2024-06-07 | 105.00 | 105.00 | 105.00 | 105.00 | 16,829 |
| 2024-06-06 | 104.50 | 105.00 | 104.50 | 105.00 | 21,250 |
| 2024-06-05 | 104.50 | 104.50 | 104.50 | 104.50 | 25,715 |
| 2024-06-04 | 105.50 | 107.00 | 103.00 | 107.00 | 315,282 |
| 2024-06-03 | 106.00 | 106.00 | 105.50 | 105.50 | 33,668 |
| 2024-05-31 | 106.50 | 106.50 | 106.50 | 106.50 | 54,688 |
| 2024-05-30 | 107.50 | 107.50 | 106.50 | 106.50 | 105,000 |
| 2024-05-29 | 108.50 | 108.50 | 108.50 | 108.50 | 92,837 |
| 2024-05-28 | 108.50 | 108.50 | 108.50 | 108.50 | 5,455 |
| 2024-05-27 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2024-05-24 | 108.50 | 108.50 | 108.50 | 108.50 | 77,889 |
| 2024-05-23 | 108.50 | 108.50 | 108.50 | 108.50 | 24,300 |
| 2024-05-22 | 108.50 | 108.50 | 108.50 | 108.50 | 14,751 |
| 2024-05-21 | 108.50 | 108.50 | 108.50 | 108.50 | 55,130 |
| 2024-05-20 | 106.00 | 108.50 | 106.00 | 108.50 | 1 |
| 2024-05-17 | 107.50 | 108.50 | 107.50 | 108.50 | 35,363 |
| 2024-05-16 | 107.50 | 107.50 | 107.50 | 107.50 | 22,460 |
| 2024-05-15 | 107.00 | 107.50 | 107.00 | 107.50 | 63,131 |
| 2024-05-14 | 106.50 | 107.00 | 106.50 | 107.00 | 32,454 |
| 2024-05-13 | 105.50 | 106.50 | 105.50 | 106.50 | 38,574 |
| 2024-05-10 | 104.50 | 105.50 | 104.50 | 105.50 | 123,824 |
| 2024-05-09 | 104.00 | 104.50 | 104.00 | 104.50 | 51,699 |
| 2024-05-08 | 104.50 | 104.50 | 104.00 | 104.00 | 28,994 |
| 2024-05-07 | 104.00 | 104.00 | 104.00 | 104.00 | 114,404 |
| 2024-05-06 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-05-03 | 104.00 | 104.00 | 104.00 | 104.00 | 61,918 |
| 2024-05-02 | 104.00 | 104.00 | 104.00 | 104.00 | 112,590 |
| 2024-05-01 | 104.00 | 104.00 | 104.00 | 104.00 | 61,521 |
| 2024-04-30 | 104.50 | 104.50 | 104.50 | 104.50 | 574,777 |
| 2024-04-29 | 104.00 | 104.50 | 104.00 | 104.50 | 84,161 |
| 2024-04-26 | 104.00 | 104.00 | 104.00 | 104.00 | 58,264 |
| 2024-04-25 | 104.00 | 104.00 | 104.00 | 104.00 | 145,148 |
| 2024-04-24 | 104.00 | 103.00 | 103.00 | 103.00 | 76,673 |
| 2024-04-23 | 104.00 | 104.00 | 104.00 | 104.00 | 43,889 |
| 2024-04-22 | 104.00 | 104.00 | 104.00 | 104.00 | 72,228 |
| 2024-04-19 | 104.00 | 104.00 | 104.00 | 104.00 | 15,723 |
| 2024-04-18 | 104.00 | 104.00 | 104.00 | 104.00 | 3,270 |
| 2024-04-17 | 104.00 | 105.00 | 104.00 | 104.00 | 1,062 |
| 2024-04-16 | 104.00 | 104.00 | 104.00 | 104.00 | 31,411 |
| 2024-04-15 | 104.00 | 104.00 | 104.00 | 104.00 | 136,688 |
| 2024-04-12 | 104.00 | 104.00 | 104.00 | 104.00 | 62,984 |
| 2024-04-11 | 104.00 | 104.00 | 104.00 | 104.00 | 40,000 |
| 2024-04-10 | 104.00 | 104.00 | 104.00 | 104.00 | 28,940 |
| 2024-04-09 | 104.00 | 104.00 | 104.00 | 104.00 | 37,482 |
| 2024-04-08 | 104.00 | 104.00 | 104.00 | 104.00 | 111,618 |
| 2024-04-05 | 104.00 | 104.00 | 104.00 | 104.00 | 37,342 |
| 2024-04-04 | 104.00 | 104.00 | 104.00 | 104.00 | 547,750 |
| 2024-04-03 | 104.00 | 105.00 | 104.00 | 104.00 | 232,478 |
| 2024-04-02 | 104.00 | 104.00 | 104.00 | 104.00 | 18,808 |
| 2024-04-01 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-29 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-28 | 104.00 | 104.00 | 104.00 | 104.00 | 104,487 |
| 2024-03-27 | 104.00 | 104.00 | 104.00 | 104.00 | 54,787 |
| 2024-03-26 | 104.00 | 104.00 | 104.00 | 104.00 | 2,100 |
| 2024-03-25 | 104.00 | 104.00 | 104.00 | 104.00 | 50,040 |
| 2024-03-22 | 104.00 | 104.00 | 104.00 | 104.00 | 11,870 |
| 2024-03-21 | 103.50 | 104.00 | 103.50 | 104.00 | 80,513 |
| 2024-03-20 | 103.50 | 105.00 | 103.50 | 103.50 | 214,186 |
| 2024-03-19 | 102.50 | 104.00 | 103.50 | 103.50 | 23,870 |
| 2024-03-18 | 102.50 | 104.00 | 104.00 | 104.00 | 52,373 |
| 2024-03-15 | 102.50 | 102.50 | 102.50 | 102.50 | 10,639 |
| 2024-03-14 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2024-03-13 | 102.50 | 102.50 | 102.50 | 102.50 | 53,410 |
| 2024-03-12 | 102.50 | 102.50 | 102.50 | 102.50 | 10,233 |
| 2024-03-11 | 102.50 | 103.00 | 103.00 | 102.50 | 29,219 |
| 2024-03-08 | 103.50 | 103.50 | 103.50 | 103.50 | 8,000 |
| 2024-03-07 | 103.50 | 103.50 | 102.00 | 103.50 | 703,179 |
| 2024-03-06 | 103.50 | 103.50 | 103.50 | 103.50 | 381,154 |
| 2024-03-05 | 104.00 | 104.00 | 104.00 | 104.00 | 119,682 |
| 2024-03-04 | 102.50 | 104.00 | 102.50 | 104.00 | 239,739 |
| 2024-03-01 | 101.50 | 102.00 | 101.50 | 102.00 | 944,448 |
| 2024-02-29 | 101.50 | 101.50 | 101.50 | 101.50 | 142,000 |
| 2024-02-28 | 102.50 | 102.50 | 102.50 | 102.50 | 200,000 |
| 2024-02-27 | 102.50 | 102.50 | 102.50 | 102.50 | 222,539 |
| 2024-02-26 | 102.50 | 102.50 | 102.50 | 102.50 | 20,000 |
| 2024-02-23 | 102.50 | 102.50 | 102.50 | 102.50 | 29,820 |
| 2024-02-22 | 102.50 | 103.00 | 102.50 | 102.50 | 1,353,727 |
| 2024-02-21 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2024-02-20 | 103.50 | 103.50 | 103.50 | 103.50 | 25,336 |
| 2024-02-19 | 103.50 | 103.50 | 103.50 | 103.50 | 28,142 |
| 2024-02-16 | 103.50 | 103.50 | 103.50 | 103.50 | 22,891 |
| 2024-02-15 | 104.00 | 104.00 | 103.50 | 103.50 | 293 |
| 2024-02-14 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2024-02-13 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2024-02-12 | 104.00 | 104.00 | 103.50 | 104.00 | 256,815 |
| 2024-02-09 | 103.50 | 103.50 | 103.50 | 103.50 | 44,153 |
| 2024-02-08 | 103.50 | 104.00 | 103.50 | 103.50 | 411,377 |
| 2024-02-07 | 102.50 | 102.50 | 102.50 | 102.50 | 137,903 |
| 2024-02-06 | 102.50 | 102.50 | 102.50 | 102.50 | 12,418 |
| 2024-02-05 | 104.00 | 104.00 | 102.00 | 102.00 | 25,500 |
| 2024-02-02 | 102.00 | 103.00 | 102.00 | 102.00 | 110,021 |
| 2024-02-01 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2024-01-31 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2024-01-30 | 102.50 | 102.50 | 101.00 | 102.50 | 8,689 |
| 2024-01-29 | 102.50 | 102.50 | 102.50 | 102.50 | 6,000 |
| 2024-01-26 | 102.50 | 102.50 | 102.50 | 102.50 | 18,797 |
| 2024-01-25 | 103.00 | 103.00 | 102.00 | 103.00 | 260,085 |
| 2024-01-24 | 103.50 | 103.50 | 103.00 | 103.00 | 489,924 |
| 2024-01-23 | 101.00 | 102.50 | 102.00 | 102.50 | 16,347 |
| 2024-01-22 | 99.75 | 100.75 | 99.75 | 100.75 | 30,813 |
| 2024-01-19 | 99.75 | 99.75 | 99.75 | 99.75 | 365,378 |
| 2024-01-18 | 99.00 | 99.75 | 99.00 | 99.75 | 687,098 |
| 2024-01-17 | 99.50 | 99.50 | 99.25 | 99.25 | 257,040 |
| 2024-01-16 | 99.75 | 99.75 | 99.75 | 99.75 | 134,278 |
| 2024-01-15 | 99.75 | 99.75 | 99.75 | 99.75 | 11,482 |
| 2024-01-12 | 99.75 | 99.75 | 99.75 | 99.75 | 1,826 |
| 2024-01-11 | 99.75 | 99.75 | 99.75 | 99.75 | 6,000 |
| 2024-01-10 | 99.75 | 99.75 | 99.75 | 99.75 | 198 |
| 2024-01-09 | 99.75 | 99.75 | 99.75 | 99.75 | 454 |
| 2024-01-08 | 99.75 | 99.75 | 99.75 | 99.75 | 38,293 |
| 2024-01-05 | 100.50 | 100.50 | 100.50 | 100.50 | 28,971 |
| 2024-01-04 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
| 2024-01-03 | 100.50 | 100.50 | 100.50 | 100.50 | 62,891 |
| 2024-01-02 | 100.50 | 100.50 | 100.50 | 100.50 | 39,262 |
| 2024-01-01 | 100.75 | 100.75 | 100.75 | 100.75 | 0 |
| 2023-12-29 | 99.50 | 100.75 | 99.50 | 100.75 | 10,000 |
| 2023-12-28 | 100.75 | 101.00 | 100.75 | 100.75 | 10,000 |
| 2023-12-27 | 100.75 | 100.75 | 100.75 | 100.75 | 20,000 |
| 2023-12-26 | 100.75 | 100.75 | 100.75 | 100.75 | 0 |
| 2023-12-25 | 100.75 | 100.75 | 100.75 | 100.75 | 0 |
| 2023-12-22 | 100.75 | 100.75 | 100.75 | 100.75 | 4,077 |
| 2023-12-21 | 99.75 | 100.75 | 99.75 | 100.75 | 58,700 |
| 2023-12-20 | 99.00 | 100.50 | 97.50 | 100.50 | 141,000 |
| 2023-12-19 | 97.00 | 97.00 | 97.00 | 97.00 | 7,697 |
| 2023-12-18 | 96.75 | 97.00 | 96.75 | 97.00 | 48,584 |
| 2023-12-15 | 96.75 | 96.75 | 96.75 | 96.75 | 5,025 |
| 2023-12-14 | 96.50 | 97.00 | 96.50 | 96.75 | 166,000 |
| 2023-12-13 | 96.00 | 96.50 | 95.00 | 96.50 | 633,571 |
| 2023-12-12 | 96.50 | 96.50 | 95.00 | 96.50 | 321,553 |
| 2023-12-11 | 96.50 | 96.50 | 96.50 | 96.50 | 17,278 |
| 2023-12-08 | 96.50 | 97.00 | 96.50 | 96.50 | 55,516 |
| 2023-12-07 | 96.75 | 96.75 | 96.50 | 96.50 | 25,000 |
| 2023-12-06 | 96.75 | 96.75 | 96.75 | 96.75 | 0 |
| 2023-12-05 | 96.75 | 96.75 | 96.75 | 96.75 | 0 |
| 2023-12-04 | 96.75 | 96.75 | 96.75 | 96.75 | 52,569 |
| 2023-12-01 | 96.50 | 96.75 | 96.50 | 96.75 | 30,000 |
| 2023-11-30 | 96.50 | 96.50 | 96.50 | 96.50 | 33,277 |
| 2023-11-29 | 96.50 | 96.50 | 96.50 | 96.50 | 10,335 |
| 2023-11-28 | 96.50 | 96.50 | 96.50 | 96.50 | 2,000 |
| 2023-11-27 | 96.00 | 96.50 | 96.00 | 96.50 | 88,912 |
| 2023-11-24 | 96.00 | 96.00 | 96.00 | 96.00 | 2,500 |
| 2023-11-23 | 95.50 | 96.00 | 95.50 | 96.00 | 50,700 |
| 2023-11-22 | 95.50 | 95.50 | 95.50 | 95.50 | 54,729 |
| 2023-11-21 | 95.50 | 95.50 | 95.50 | 95.50 | 76,000 |
| 2023-11-20 | 95.50 | 102.00 | 95.50 | 95.50 | 31,030 |
| 2023-11-17 | 95.50 | 95.50 | 95.50 | 95.50 | 28,597 |
| 2023-11-16 | 96.00 | 96.00 | 96.00 | 96.00 | 25 |
| 2023-11-15 | 95.50 | 96.00 | 95.50 | 96.00 | 109,565 |
| 2023-11-14 | 95.50 | 95.50 | 95.50 | 95.50 | 50,517 |
| 2023-11-13 | 95.50 | 95.50 | 95.50 | 95.50 | 52,850 |
| 2023-11-10 | 95.50 | 95.50 | 95.50 | 95.50 | 41,657 |
| 2023-11-09 | 95.50 | 95.50 | 95.50 | 95.50 | 0 |
| 2023-11-08 | 95.50 | 95.50 | 95.50 | 95.50 | 25,000 |
| 2023-11-07 | 95.50 | 95.50 | 95.50 | 95.50 | 11,630 |
| 2023-11-06 | 95.50 | 95.50 | 95.50 | 95.50 | 3,000 |
| 2023-11-03 | 95.50 | 95.50 | 95.50 | 95.50 | 55,781 |
| 2023-11-02 | 95.50 | 95.50 | 95.50 | 95.50 | 13,271 |
| 2023-11-01 | 95.00 | 95.00 | 95.00 | 95.00 | 0 |
| 2023-10-31 | 95.00 | 95.00 | 95.00 | 95.00 | 0 |
| 2023-10-30 | 95.50 | 95.50 | 95.00 | 95.50 | 317 |
| 2023-10-27 | 95.50 | 95.50 | 95.50 | 95.50 | 24,966 |
| 2023-10-26 | 95.50 | 95.50 | 95.50 | 95.50 | 0 |
| 2023-10-25 | 96.00 | 96.00 | 96.00 | 96.00 | 5,000 |
| 2023-10-24 | 96.00 | 96.00 | 96.00 | 96.00 | 55,850 |
| 2023-10-23 | 96.00 | 96.00 | 96.00 | 96.00 | 16,851 |
| 2023-10-20 | 96.00 | 96.00 | 96.00 | 96.00 | 6,000 |
| 2023-10-19 | 96.00 | 96.00 | 96.00 | 96.00 | 10,319 |
| 2023-10-18 | 96.00 | 96.00 | 96.00 | 96.00 | 5,142 |
| 2023-10-17 | 96.00 | 96.00 | 96.00 | 96.00 | 0 |
| 2023-10-16 | 96.00 | 96.00 | 96.00 | 96.00 | 8,617 |
| 2023-10-13 | 96.00 | 96.00 | 96.00 | 96.00 | 10,340 |
| 2023-10-12 | 96.00 | 96.00 | 96.00 | 96.00 | 16,527 |
| 2023-10-11 | 96.00 | 96.00 | 96.00 | 96.00 | 206 |
| 2023-10-10 | 96.00 | 96.00 | 96.00 | 96.00 | 20,973 |
| 2023-10-09 | 97.00 | 97.00 | 96.00 | 96.00 | 69,173 |
| 2023-10-06 | 97.00 | 97.00 | 97.00 | 97.00 | 0 |
| 2023-10-05 | 97.00 | 97.00 | 97.00 | 97.00 | 3,695 |
| 2023-10-04 | 97.00 | 97.00 | 97.00 | 97.00 | 150,000 |
| 2023-10-03 | 97.00 | 97.00 | 97.00 | 97.00 | 10,358 |
| 2023-10-02 | 97.00 | 97.00 | 97.00 | 97.00 | 9,092 |
| 2023-09-29 | 97.00 | 97.00 | 97.00 | 97.00 | 19,463 |
| 2023-09-28 | 97.00 | 97.00 | 97.00 | 97.00 | 0 |
| 2023-09-27 | 97.00 | 97.00 | 97.00 | 97.00 | 7,000 |
| 2023-09-26 | 97.00 | 97.00 | 97.00 | 97.00 | 5,910 |
| 2023-09-25 | 97.00 | 97.00 | 97.00 | 97.00 | 201,843 |
| 2023-09-22 | 97.00 | 97.00 | 97.00 | 97.00 | 101 |
| 2023-09-21 | 97.00 | 97.00 | 97.00 | 97.00 | 0 |
| 2023-09-20 | 97.00 | 97.00 | 97.00 | 97.00 | 11,700 |
| 2023-09-19 | 97.00 | 97.00 | 97.00 | 97.00 | 30,000 |
| 2023-09-18 | 96.75 | 96.75 | 96.75 | 96.75 | 20,000 |
| 2023-09-15 | 96.50 | 96.75 | 96.50 | 96.75 | 35,200 |
| 2023-09-14 | 96.75 | 96.75 | 96.00 | 96.50 | 113,000 |
| 2023-09-13 | 96.75 | 96.75 | 96.75 | 96.75 | 8,000 |
| 2023-09-12 | 92.50 | 96.75 | 92.50 | 96.75 | 7,616 |
| 2023-09-11 | 96.50 | 96.50 | 96.50 | 96.50 | 20,206 |
| 2023-09-08 | 96.50 | 96.50 | 96.50 | 96.50 | 10,362 |
| 2023-09-07 | 96.00 | 96.00 | 96.00 | 96.00 | 178,320 |
| 2023-09-06 | 96.00 | 95.00 | 95.00 | 95.00 | 14,250 |
| 2023-09-05 | 96.00 | 96.00 | 96.00 | 96.00 | 10,490 |
| 2023-09-04 | 96.00 | 96.00 | 96.00 | 96.00 | 10,842 |
| 2023-09-01 | 96.00 | 96.00 | 96.00 | 96.00 | 5,550 |
| 2023-08-31 | 96.00 | 96.00 | 96.00 | 96.00 | 5,000 |
| 2023-08-30 | 96.00 | 96.00 | 96.00 | 96.00 | 0 |
| 2023-08-29 | 96.00 | 96.00 | 96.00 | 96.00 | 0 |
| 2023-08-28 | 96.50 | 96.50 | 96.50 | 96.50 | 0 |
| 2023-08-25 | 96.50 | 96.50 | 96.50 | 96.50 | 1,850 |
| 2023-08-24 | 96.50 | 96.50 | 96.50 | 96.50 | 11,100 |
| 2023-08-23 | 96.50 | 96.50 | 96.50 | 96.50 | 0 |
| 2023-08-22 | 96.50 | 96.50 | 96.50 | 96.50 | 6,032 |
| 2023-08-21 | 96.50 | 96.50 | 96.50 | 96.50 | 10,000 |
| 2023-08-18 | 96.50 | 96.50 | 96.50 | 96.50 | 5,264 |
| 2023-08-17 | 96.50 | 96.50 | 96.50 | 96.50 | 10,239 |
| 2023-08-16 | 96.50 | 96.50 | 96.50 | 96.50 | 13,322 |
| 2023-08-15 | 96.50 | 96.50 | 96.50 | 96.50 | 75,006 |
| 2023-08-14 | 96.50 | 96.50 | 96.50 | 96.50 | 15,714 |
| 2023-08-11 | 96.75 | 96.75 | 96.75 | 96.75 | 11,035 |
| 2023-08-10 | 96.75 | 96.75 | 96.75 | 96.75 | 1,637 |
| 2023-08-09 | 96.75 | 96.75 | 96.75 | 96.75 | 0 |
| 2023-08-08 | 96.75 | 96.75 | 96.75 | 96.75 | 0 |
| 2023-08-07 | 96.75 | 96.75 | 96.75 | 96.75 | 30,000 |
| 2023-08-04 | 96.75 | 96.75 | 96.75 | 96.75 | 5,610 |
| 2023-08-03 | 96.75 | 96.75 | 96.75 | 96.75 | 563 |
| 2023-08-02 | 96.75 | 96.75 | 96.75 | 96.75 | 677 |
| 2023-08-01 | 96.75 | 96.75 | 96.75 | 96.75 | 29,571 |
| 2023-07-31 | 96.75 | 96.75 | 96.75 | 96.75 | 11,668 |
| 2023-07-28 | 96.75 | 96.75 | 96.75 | 96.75 | 10,314 |
| 2023-07-27 | 96.75 | 96.75 | 96.75 | 96.75 | 17,000 |
| 2023-07-26 | 96.50 | 96.75 | 96.50 | 96.75 | 37,301 |
| 2023-07-25 | 96.50 | 96.50 | 96.50 | 96.50 | 47,142 |
| 2023-07-24 | 96.50 | 96.50 | 96.50 | 96.50 | 49 |
| 2023-07-21 | 96.50 | 96.50 | 96.50 | 96.50 | 5,516 |
| 2023-07-20 | 96.50 | 96.50 | 96.50 | 96.50 | 23,539 |
| 2023-07-19 | 95.75 | 96.50 | 95.75 | 96.50 | 26,033 |
| 2023-07-18 | 95.75 | 95.75 | 95.75 | 95.75 | 4,250 |
| 2023-07-17 | 95.50 | 95.75 | 95.50 | 95.75 | 15,495 |
| 2023-07-14 | 95.50 | 95.50 | 95.50 | 95.50 | 31,375 |
| 2023-07-13 | 95.50 | 95.50 | 95.50 | 95.50 | 24,683 |
| 2023-07-12 | 95.00 | 95.50 | 95.00 | 95.50 | 15,053 |
| 2023-07-11 | 96.50 | 96.50 | 95.50 | 95.50 | 259,571 |
| 2023-07-10 | 96.50 | 96.50 | 96.50 | 96.50 | 6,487 |
| 2023-07-07 | 96.50 | 96.50 | 96.50 | 96.50 | 0 |
| 2023-07-06 | 96.50 | 96.50 | 96.50 | 96.50 | 0 |
| 2023-07-05 | 97.00 | 97.00 | 97.00 | 97.00 | 0 |
| 2023-07-04 | 97.00 | 97.00 | 97.00 | 97.00 | 23,998 |
| 2023-07-03 | 97.00 | 97.00 | 97.00 | 97.00 | 21,325 |
| 2023-06-30 | 97.00 | 97.00 | 96.50 | 96.50 | 5,857 |
| 2023-06-29 | 97.00 | 97.00 | 97.00 | 97.00 | 10 |
| 2023-06-28 | 97.00 | 97.00 | 97.00 | 97.00 | 0 |
| 2023-06-27 | 97.00 | 97.00 | 97.00 | 97.00 | 200,025 |
| 2023-06-26 | 98.00 | 98.00 | 97.00 | 97.00 | 401,048 |
| 2023-06-23 | 98.00 | 98.00 | 98.00 | 98.00 | 80,623 |
| 2023-06-22 | 98.00 | 98.00 | 98.00 | 98.00 | 0 |
| 2023-06-21 | 98.00 | 98.00 | 98.00 | 98.00 | 6,200 |
| 2023-06-20 | 98.00 | 98.00 | 98.00 | 98.00 | 2,405 |
| 2023-06-19 | 99.00 | 99.00 | 98.00 | 98.00 | 7,258 |
| 2023-06-16 | 99.00 | 99.00 | 99.00 | 99.00 | 0 |
| 2023-06-15 | 100.50 | 100.50 | 99.50 | 99.50 | 5,728 |
| 2023-06-14 | 101.00 | 101.00 | 101.00 | 101.00 | 4,500 |
| 2023-06-13 | 101.50 | 101.50 | 101.50 | 101.50 | 2,350 |
| 2023-06-12 | 101.50 | 101.50 | 101.50 | 101.50 | 9,213 |
| 2023-06-09 | 101.50 | 101.50 | 101.50 | 101.50 | 7,300 |
| 2023-06-08 | 101.50 | 101.50 | 101.50 | 101.50 | 33,777 |
| 2023-06-07 | 101.50 | 101.50 | 101.50 | 101.50 | 2,939 |
| 2023-06-06 | 101.50 | 101.50 | 101.50 | 101.50 | 65,020 |
| 2023-06-05 | 101.50 | 101.50 | 101.50 | 101.50 | 12,500 |
| 2023-06-02 | 101.50 | 101.50 | 101.50 | 101.50 | 19,004 |
| 2023-06-01 | 101.50 | 101.50 | 101.50 | 101.50 | 96,948 |
| 2023-05-31 | 101.50 | 103.00 | 101.50 | 101.50 | 26,247 |
| 2023-05-30 | 99.50 | 102.00 | 99.50 | 102.00 | 48,467 |
| 2023-05-29 | 99.50 | 99.50 | 99.50 | 99.50 | 0 |
| 2023-05-26 | 99.50 | 99.50 | 99.50 | 99.50 | 10,023 |
| 2023-05-25 | 99.50 | 99.50 | 99.50 | 99.50 | 9,000 |
| 2023-05-24 | 99.50 | 99.50 | 99.50 | 99.50 | 4,500 |
| 2023-05-23 | 99.50 | 99.50 | 99.50 | 99.50 | 0 |
| 2023-05-22 | 99.50 | 99.50 | 99.50 | 99.50 | 17,000 |
| 2023-05-19 | 99.50 | 99.50 | 99.50 | 99.50 | 19,895 |
| 2023-05-18 | 98.00 | 99.50 | 97.25 | 99.50 | 30,500 |
| 2023-05-17 | 96.50 | 97.25 | 96.50 | 97.25 | 6,400 |
| 2023-05-16 | 96.50 | 96.50 | 96.50 | 96.50 | 5,241 |
| 2023-05-15 | 94.25 | 96.50 | 94.25 | 96.50 | 72,563 |
| 2023-05-12 | 93.75 | 94.00 | 93.75 | 94.00 | 1,060,272 |
| 2023-05-11 | 93.75 | 93.00 | 93.00 | 93.00 | 388,344 |
| 2023-05-10 | 93.75 | 93.75 | 93.75 | 93.75 | 27,000 |
| 2023-05-09 | 93.75 | 93.75 | 93.75 | 93.75 | 2,029 |
| 2023-05-08 | 93.75 | 93.75 | 93.75 | 93.75 | 0 |
| 2023-05-05 | 93.75 | 93.75 | 92.50 | 93.75 | 33,870 |
| 2023-05-04 | 93.75 | 93.75 | 93.75 | 93.75 | 0 |
| 2023-05-03 | 93.75 | 95.00 | 93.75 | 93.75 | 8,734 |
| 2023-05-02 | 93.75 | 93.75 | 93.75 | 93.75 | 1,249 |
| 2023-05-01 | 93.75 | 93.75 | 93.75 | 93.75 | 0 |
| 2023-04-28 | 93.50 | 93.75 | 93.50 | 93.75 | 65,359 |
| 2023-04-27 | 93.00 | 93.00 | 93.00 | 93.00 | 50,275 |
| 2023-04-26 | 91.50 | 93.00 | 91.50 | 93.00 | 116,476 |
| 2023-04-25 | 91.50 | 91.50 | 91.50 | 91.50 | 2,387 |
| 2023-04-24 | 93.00 | 91.00 | 91.00 | 91.00 | 42,819 |
| 2023-04-21 | 93.25 | 93.25 | 93.00 | 93.00 | 10,921 |
| 2023-04-20 | 93.50 | 93.50 | 93.25 | 93.25 | 14,142 |
| 2023-04-19 | 94.50 | 94.50 | 93.75 | 93.75 | 55,306 |
| 2023-04-18 | 95.50 | 95.50 | 95.00 | 95.00 | 24,879 |
| 2023-04-17 | 95.50 | 95.50 | 95.50 | 95.50 | 100,000 |
| 2023-04-14 | 95.50 | 95.50 | 95.50 | 95.50 | 32,785 |
| 2023-04-13 | 95.50 | 95.50 | 95.50 | 95.50 | 38,331 |
| 2023-04-12 | 95.50 | 95.50 | 95.50 | 95.50 | 7,130 |
| 2023-04-11 | 95.50 | 95.50 | 95.50 | 95.50 | 23,433 |
| 2023-04-10 | 95.50 | 95.50 | 95.50 | 95.50 | 0 |
| 2023-04-07 | 95.50 | 95.50 | 95.50 | 95.50 | 0 |
| 2023-04-06 | 95.50 | 95.50 | 95.50 | 95.50 | 0 |
| 2023-04-05 | 95.50 | 95.50 | 95.50 | 95.50 | 9,512 |
| 2023-04-04 | 95.50 | 95.50 | 95.50 | 95.50 | 0 |
| 2023-04-03 | 95.50 | 95.50 | 95.50 | 95.50 | 62,385 |
| 2023-03-31 | 95.50 | 95.50 | 95.50 | 95.50 | 80,009 |
| 2023-03-30 | 95.50 | 95.50 | 95.50 | 95.50 | 57,500 |
| 2023-03-29 | 95.50 | 95.50 | 95.50 | 95.50 | 8,230 |
| 2023-03-28 | 95.50 | 95.50 | 95.50 | 95.50 | 0 |
| 2023-03-27 | 95.50 | 95.50 | 95.50 | 95.50 | 1,302 |
| 2023-03-24 | 95.50 | 95.50 | 95.50 | 95.50 | 28,128 |
| 2023-03-23 | 95.50 | 95.50 | 95.50 | 95.50 | 51,338 |
| 2023-03-22 | 95.50 | 95.50 | 95.50 | 95.50 | 0 |
| 2023-03-21 | 95.00 | 95.00 | 94.75 | 95.00 | 0 |
| 2023-03-20 | 93.50 | 94.50 | 93.25 | 94.50 | 50,000 |
| 2023-03-17 | 94.50 | 94.50 | 94.50 | 94.50 | 204,944 |
| 2023-03-16 | 94.25 | 94.50 | 94.25 | 94.50 | 53,142 |
| 2023-03-15 | 94.50 | 94.50 | 93.75 | 94.25 | 31,522 |
| 2023-03-14 | 93.50 | 94.00 | 93.50 | 94.00 | 50,000 |
| 2023-03-13 | 94.50 | 94.50 | 94.00 | 94.00 | 92,500 |
| 2023-03-10 | 95.25 | 95.25 | 94.25 | 94.25 | 20,411 |
| 2023-03-09 | 96.00 | 96.00 | 96.00 | 96.00 | 50,000 |
| 2023-03-08 | 96.00 | 96.00 | 96.00 | 96.00 | 70,746 |
| 2023-03-07 | 96.00 | 96.00 | 96.00 | 96.00 | 20,000 |
| 2023-03-06 | 96.00 | 96.00 | 96.00 | 96.00 | 0 |
| 2023-03-03 | 95.75 | 95.75 | 95.75 | 95.75 | 25,086 |
| 2023-03-02 | 95.25 | 95.25 | 95.25 | 95.25 | 3,196 |
| 2023-03-01 | 94.75 | 95.00 | 94.75 | 95.00 | 18,981 |
| 2023-02-28 | 94.75 | 95.00 | 94.75 | 95.00 | 210,209 |
| 2023-02-27 | 95.25 | 95.25 | 95.25 | 95.25 | 80,350 |
| 2023-02-24 | 95.75 | 96.00 | 95.75 | 95.75 | 267,188 |
| 2023-02-23 | 94.75 | 95.75 | 94.75 | 95.75 | 5,002 |
| 2023-02-22 | 94.75 | 94.75 | 94.75 | 94.75 | 29,750 |
| 2023-02-21 | 95.25 | 95.25 | 95.25 | 95.25 | 1,081 |
| 2023-02-20 | 95.25 | 95.75 | 95.25 | 95.75 | 39,757 |
| 2023-02-17 | 95.25 | 95.25 | 95.25 | 95.25 | 59,000 |
| 2023-02-16 | 94.50 | 94.50 | 94.50 | 94.50 | 119,856 |
| 2023-02-15 | 94.00 | 94.00 | 94.00 | 94.50 | 123,218 |
| 2023-02-14 | 94.00 | 94.00 | 94.00 | 94.00 | 30,200 |
| 2023-02-13 | 94.50 | 94.50 | 94.50 | 94.50 | 53,300 |
| 2023-02-10 | 94.00 | 94.50 | 94.00 | 94.50 | 210,624 |
| 2023-02-09 | 94.00 | 94.25 | 94.00 | 94.25 | 49,106 |
| 2023-02-08 | 93.50 | 94.00 | 94.00 | 94.00 | 11,000 |
| 2023-02-07 | 93.00 | 93.00 | 93.00 | 93.00 | 44,173 |
| 2023-02-06 | 92.50 | 93.00 | 92.50 | 93.00 | 35,927 |
| 2023-02-03 | 89.75 | 92.00 | 89.75 | 92.00 | 101,390 |
| 2023-02-02 | 87.25 | 89.75 | 87.25 | 89.75 | 27,656 |
| 2023-02-01 | 87.00 | 87.00 | 87.00 | 87.00 | 39,347 |
| 2023-01-31 | 87.00 | 87.00 | 87.00 | 87.00 | 25,210 |
| 2023-01-30 | 87.00 | 87.00 | 87.00 | 87.00 | 31,039 |
| 2023-01-27 | 87.00 | 87.00 | 87.00 | 87.00 | 22,500 |
| 2023-01-26 | 87.00 | 87.00 | 87.00 | 87.00 | 33,714 |
| 2023-01-25 | 88.00 | 88.00 | 87.25 | 87.25 | 18,769 |
| 2023-01-24 | 88.00 | 88.00 | 87.75 | 88.00 | 134,222 |
| 2023-01-23 | 88.00 | 88.00 | 88.00 | 88.00 | 37,947 |
| 2023-01-20 | 88.00 | 88.00 | 87.00 | 88.00 | 8,942 |
| 2023-01-19 | 88.00 | 88.00 | 88.00 | 88.00 | 0 |
| 2023-01-18 | 88.50 | 88.50 | 88.50 | 88.50 | 0 |
| 2023-01-17 | 88.50 | 88.50 | 88.50 | 88.50 | 138,277 |
| 2023-01-16 | 88.50 | 88.50 | 88.50 | 88.50 | 5,650 |
| 2023-01-13 | 88.50 | 88.50 | 88.50 | 88.50 | 8,755 |
| 2023-01-12 | 88.00 | 88.50 | 88.00 | 88.50 | 7,616 |
| 2023-01-11 | 88.00 | 88.00 | 88.00 | 88.00 | 18,316 |
| 2023-01-10 | 88.75 | 88.75 | 88.00 | 88.00 | 38,351 |
| 2023-01-09 | 89.00 | 89.00 | 89.00 | 89.00 | 25,909 |
| 2023-01-06 | 89.00 | 89.00 | 89.00 | 89.00 | 3,300 |
| 2023-01-05 | 89.00 | 89.00 | 89.00 | 89.00 | 109,678 |
| 2023-01-04 | 88.75 | 89.00 | 88.50 | 89.00 | 5,140 |
| 2023-01-03 | 89.00 | 89.00 | 88.00 | 89.00 | 16,266 |
| 2023-01-02 | 89.00 | 89.00 | 89.00 | 89.00 | 0 |
| 2022-12-30 | 89.00 | 89.00 | 89.00 | 89.00 | 116 |
| 2022-12-29 | 90.50 | 90.50 | 89.00 | 89.00 | 152,500 |
| 2022-12-28 | 91.00 | 91.00 | 90.50 | 90.50 | 11 |
| 2022-12-27 | 91.00 | 91.00 | 91.00 | 91.00 | 0 |
| 2022-12-26 | 91.00 | 91.00 | 91.00 | 91.00 | 0 |
| 2022-12-23 | 91.00 | 91.00 | 91.00 | 91.00 | 0 |
| 2022-12-22 | 91.25 | 91.25 | 91.25 | 91.25 | 7,500 |
| 2022-12-21 | 92.00 | 92.00 | 91.00 | 91.00 | 128,781 |
| 2022-12-20 | 92.00 | 92.00 | 92.00 | 92.00 | 0 |
| 2022-12-19 | 92.25 | 92.25 | 92.25 | 92.25 | 0 |
| 2022-12-16 | 92.25 | 92.25 | 92.25 | 92.25 | 1,075 |
| 2022-12-15 | 92.25 | 92.25 | 92.25 | 92.25 | 789 |
| 2022-12-14 | 92.25 | 91.50 | 91.50 | 91.50 | 25,000 |
| 2022-12-13 | 92.25 | 92.25 | 92.25 | 92.25 | 8,058 |
| 2022-12-12 | 92.25 | 92.25 | 92.25 | 92.25 | 1,318 |
| 2022-12-09 | 92.25 | 92.25 | 92.25 | 92.25 | 3,250 |
| 2022-12-08 | 92.25 | 92.25 | 92.25 | 92.25 | 31,624 |
| 2022-12-07 | 92.25 | 92.25 | 92.25 | 92.25 | 45,925 |
| 2022-12-06 | 92.25 | 92.25 | 91.50 | 92.25 | 23,711 |
| 2022-12-05 | 92.25 | 92.25 | 92.25 | 92.25 | 23,136 |
| 2022-12-02 | 92.50 | 92.50 | 92.50 | 92.50 | 53,800 |
| 2022-12-01 | 93.00 | 93.00 | 90.00 | 93.00 | 79,734 |
| 2022-11-30 | 92.50 | 92.50 | 92.50 | 92.50 | 0 |
| 2022-11-29 | 92.50 | 92.50 | 92.50 | 92.50 | 1,070 |
| 2022-11-28 | 92.50 | 92.50 | 92.50 | 92.50 | 11 |
| 2022-11-25 | 92.75 | 92.75 | 92.75 | 92.75 | 4,201 |
| 2022-11-24 | 92.75 | 92.75 | 92.75 | 92.75 | 20,714 |
| 2022-11-23 | 92.75 | 92.75 | 91.50 | 92.75 | 42,989 |
| 2022-11-22 | 92.75 | 92.75 | 92.75 | 92.75 | 0 |
| 2022-11-21 | 92.75 | 92.75 | 92.75 | 92.75 | 14,456 |
| 2022-11-18 | 92.75 | 92.75 | 92.75 | 92.75 | 47,400 |
| 2022-11-17 | 94.00 | 94.00 | 93.00 | 93.00 | 10,450 |
| 2022-11-16 | 94.25 | 94.25 | 94.00 | 94.00 | 21,100 |
| 2022-11-15 | 94.25 | 94.25 | 94.25 | 94.25 | 21,625 |
| 2022-11-14 | 94.00 | 94.25 | 94.00 | 94.25 | 30,699 |
| 2022-11-11 | 92.00 | 94.00 | 92.00 | 94.00 | 177,334 |
| 2022-11-10 | 92.00 | 92.00 | 92.00 | 92.00 | 1,637 |
| 2022-11-09 | 92.50 | 92.50 | 92.00 | 92.00 | 2,500 |
| 2022-11-08 | 92.50 | 92.50 | 92.50 | 92.50 | 3,581 |
| 2022-11-07 | 92.00 | 92.50 | 92.00 | 92.50 | 46,067 |
| 2022-11-04 | 91.75 | 92.00 | 91.75 | 92.00 | 77,056 |
| 2022-11-03 | 93.50 | 93.50 | 92.00 | 92.00 | 2,500 |
| 2022-11-02 | 93.75 | 93.75 | 93.50 | 93.50 | 18,512 |
| 2022-11-01 | 94.00 | 94.00 | 94.00 | 94.00 | 166,357 |
| 2022-10-31 | 94.00 | 94.00 | 94.00 | 94.00 | 1,000 |
| 2022-10-28 | 93.50 | 94.00 | 93.50 | 94.00 | 12,192 |
| 2022-10-27 | 93.50 | 93.50 | 93.50 | 93.50 | 0 |
| 2022-10-26 | 93.75 | 93.75 | 93.75 | 93.75 | 0 |
| 2022-10-25 | 93.75 | 93.75 | 93.75 | 93.75 | 15,000 |
| 2022-10-24 | 93.75 | 93.75 | 93.75 | 93.75 | 0 |
| 2022-10-21 | 93.75 | 93.75 | 93.75 | 93.75 | 0 |
| 2022-10-20 | 94.00 | 94.00 | 94.00 | 94.00 | 25,000 |
| 2022-10-19 | 94.00 | 94.00 | 94.00 | 94.00 | 0 |
| 2022-10-18 | 93.75 | 94.00 | 93.75 | 94.00 | 18,425 |
| 2022-10-17 | 93.00 | 93.75 | 93.00 | 93.75 | 87,154 |
| 2022-10-14 | 93.50 | 93.75 | 93.00 | 93.75 | 7,839 |
| 2022-10-13 | 94.00 | 94.00 | 93.00 | 93.00 | 24,932 |
| 2022-10-12 | 95.75 | 95.75 | 94.25 | 94.25 | 6,577 |
| 2022-10-11 | 96.00 | 96.00 | 95.75 | 95.75 | 5,616 |
| 2022-10-10 | 96.00 | 96.00 | 94.00 | 96.00 | 6,266 |
| 2022-10-07 | 96.50 | 96.50 | 96.50 | 96.50 | 0 |
| 2022-10-06 | 96.00 | 96.50 | 95.00 | 96.50 | 20,000 |
| 2022-10-05 | 96.00 | 96.00 | 95.00 | 96.00 | 3,418 |
| 2022-10-04 | 95.00 | 96.00 | 93.00 | 96.00 | 11,557 |
| 2022-10-03 | 94.50 | 94.50 | 93.00 | 94.50 | 109,063 |
| 2022-09-30 | 95.00 | 95.00 | 93.00 | 94.50 | 731 |
| 2022-09-29 | 96.50 | 96.50 | 96.00 | 96.00 | 24,165 |
| 2022-09-28 | 97.00 | 97.00 | 95.00 | 96.50 | 1,022 |
| 2022-09-27 | 98.25 | 98.25 | 97.00 | 97.75 | 23,693 |
| 2022-09-26 | 98.25 | 98.25 | 97.00 | 98.25 | 10,702 |
| 2022-09-23 | 99.00 | 99.00 | 98.00 | 98.50 | 29,628 |
| 2022-09-22 | 99.50 | 99.50 | 98.00 | 99.50 | 20,429 |
| 2022-09-21 | 100.50 | 101.00 | 100.00 | 100.50 | 10,834 |
| 2022-09-20 | 100.50 | 101.00 | 100.00 | 101.00 | 3,007 |
| 2022-09-19 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-09-16 | 100.50 | 101.00 | 100.00 | 101.00 | 0 |
| 2022-09-15 | 100.50 | 101.00 | 100.00 | 101.00 | 10,000 |
| 2022-09-14 | 100.50 | 101.00 | 100.00 | 101.00 | 14,882 |
| 2022-09-13 | 101.50 | 101.50 | 100.50 | 101.00 | 47,903 |
| 2022-09-12 | 101.50 | 101.50 | 101.00 | 101.50 | 1,599 |
| 2022-09-09 | 101.50 | 101.50 | 101.00 | 101.50 | 3,000 |
| 2022-09-08 | 101.50 | 101.50 | 101.00 | 101.50 | 19,000 |
| 2022-09-07 | 104.00 | 104.00 | 101.50 | 101.50 | 19,559 |
| 2022-09-06 | 105.00 | 105.00 | 104.00 | 104.00 | 20,859 |
| 2022-09-05 | 107.00 | 107.00 | 105.00 | 105.00 | 112,875 |
| 2022-09-02 | 107.00 | 107.00 | 106.00 | 107.00 | 16,208 |
| 2022-09-01 | 107.00 | 107.00 | 106.00 | 107.00 | 2,201 |
| 2022-08-31 | 107.00 | 107.00 | 106.00 | 107.00 | 5,000 |
| 2022-08-30 | 107.00 | 107.00 | 106.00 | 107.00 | 19,953 |
| 2022-08-29 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2022-08-26 | 107.00 | 107.00 | 106.00 | 107.00 | 3,105 |
| 2022-08-25 | 107.00 | 107.00 | 106.00 | 107.00 | 9,291 |
| 2022-08-24 | 107.00 | 107.00 | 106.00 | 107.00 | 22,775 |
| 2022-08-23 | 107.00 | 107.00 | 106.00 | 107.00 | 29,218 |
| 2022-08-22 | 107.50 | 107.50 | 107.00 | 107.00 | 23,361 |
| 2022-08-19 | 107.50 | 108.00 | 108.00 | 108.00 | 41,020 |
| 2022-08-18 | 107.50 | 107.50 | 107.00 | 107.50 | 25,574 |
| 2022-08-17 | 107.50 | 107.50 | 107.00 | 107.50 | 0 |
| 2022-08-16 | 107.50 | 107.50 | 107.00 | 107.50 | 2,320 |
| 2022-08-15 | 107.00 | 107.50 | 106.00 | 107.50 | 91,069 |
| 2022-08-12 | 107.00 | 107.00 | 106.00 | 107.00 | 2,776 |
| 2022-08-11 | 105.00 | 107.00 | 104.00 | 107.00 | 110,985 |
| 2022-08-10 | 104.50 | 105.00 | 103.00 | 105.00 | 19,560 |
| 2022-08-09 | 105.00 | 105.00 | 105.00 | 105.00 | 27,176 |
| 2022-08-08 | 105.00 | 105.00 | 104.00 | 105.00 | 40,777 |
| 2022-08-05 | 105.00 | 105.00 | 104.00 | 105.00 | 6,625 |
| 2022-08-04 | 105.00 | 105.00 | 104.00 | 105.00 | 10,427 |
| 2022-08-03 | 101.50 | 105.00 | 101.00 | 105.00 | 77,244 |
| 2022-08-02 | 101.50 | 101.50 | 101.00 | 101.50 | 26,159 |
| 2022-08-01 | 101.00 | 101.50 | 100.00 | 101.50 | 41,731 |
| 2022-07-29 | 99.75 | 101.00 | 99.50 | 101.00 | 74,332 |
| 2022-07-28 | 99.75 | 99.75 | 99.50 | 99.75 | 99,730 |
| 2022-07-27 | 99.75 | 99.75 | 99.50 | 99.75 | 1,082 |
| 2022-07-26 | 99.75 | 99.75 | 99.50 | 99.75 | 82,721 |
| 2022-07-25 | 99.75 | 99.75 | 99.50 | 99.75 | 76,572 |
| 2022-07-22 | 99.75 | 99.75 | 99.75 | 99.75 | 74,932 |
| 2022-07-21 | 99.50 | 99.75 | 99.00 | 99.75 | 0 |
| 2022-07-20 | 99.25 | 99.50 | 98.50 | 99.50 | 32,007 |
| 2022-07-19 | 99.25 | 99.25 | 98.50 | 99.25 | 33,017 |
| 2022-07-18 | 99.25 | 99.25 | 98.50 | 99.25 | 24,633 |
| 2022-07-15 | 99.00 | 99.25 | 98.00 | 99.25 | 16,368 |
| 2022-07-14 | 99.25 | 99.25 | 99.25 | 99.25 | 148 |
| 2022-07-13 | 99.50 | 99.50 | 99.00 | 99.50 | 6,000 |
| 2022-07-12 | 99.50 | 99.50 | 99.00 | 99.50 | 14,186 |
| 2022-07-11 | 99.75 | 99.75 | 99.50 | 99.75 | 44,641 |
| 2022-07-08 | 99.50 | 99.75 | 99.00 | 99.75 | 0 |
| 2022-07-07 | 99.50 | 99.50 | 99.00 | 99.50 | 5,008 |
| 2022-07-06 | 99.00 | 99.50 | 98.00 | 99.50 | 38,611 |
| 2022-07-05 | 99.00 | 99.00 | 98.00 | 99.00 | 1,463,000 |
| 2022-07-04 | 99.00 | 99.00 | 98.00 | 99.00 | 33,762 |
| 2022-07-01 | 99.00 | 99.00 | 99.00 | 99.00 | 17,074 |
| 2022-06-30 | 99.25 | 99.25 | 98.50 | 99.25 | 20,217 |
| 2022-06-29 | 99.25 | 99.25 | 98.50 | 99.25 | 40,000 |
| 2022-06-28 | 99.50 | 99.50 | 99.00 | 99.50 | 75,420 |
| 2022-06-27 | 99.25 | 99.50 | 98.50 | 99.50 | 146,545 |
| 2022-06-24 | 98.75 | 99.00 | 97.50 | 99.00 | 427,036 |
| 2022-06-23 | 98.75 | 98.00 | 98.00 | 98.00 | 165 |
| 2022-06-22 | 98.25 | 98.75 | 96.50 | 98.75 | 49,989 |
| 2022-06-21 | 98.25 | 98.25 | 96.50 | 98.25 | 11,993 |
| 2022-06-20 | 97.75 | 97.75 | 96.00 | 97.75 | 73,891 |
| 2022-06-17 | 98.50 | 98.50 | 97.00 | 97.75 | 64,068 |
| 2022-06-16 | 99.50 | 97.00 | 97.00 | 97.00 | 85,136 |
| 2022-06-15 | 99.75 | 99.75 | 98.50 | 99.50 | 52,460 |
| 2022-06-14 | 99.75 | 99.75 | 98.50 | 99.75 | 30,926 |
| 2022-06-13 | 100.00 | 100.00 | 99.00 | 100.00 | 36,866 |
| 2022-06-10 | 100.25 | 100.25 | 99.50 | 100.25 | 31,042 |
| 2022-06-09 | 100.75 | 101.00 | 99.50 | 101.00 | 58,826 |
| 2022-06-08 | 100.75 | 100.75 | 99.50 | 100.75 | 57,597 |
| 2022-06-07 | 100.75 | 100.75 | 99.50 | 100.75 | 23,700 |
| 2022-06-06 | 100.75 | 100.75 | 99.50 | 100.75 | 22,230 |
| 2022-06-03 | 100.75 | 100.75 | 100.75 | 100.75 | 0 |
| 2022-06-02 | 100.75 | 100.75 | 100.75 | 100.75 | 0 |
| 2022-06-01 | 100.75 | 100.75 | 99.50 | 100.75 | 19,967 |
| 2022-05-31 | 101.00 | 101.00 | 100.00 | 101.00 | 52,464 |
| 2022-05-30 | 101.00 | 101.00 | 100.00 | 101.00 | 63,019 |
| 2022-05-27 | 99.50 | 100.50 | 98.00 | 100.50 | 22,343 |
| 2022-05-26 | 100.50 | 100.50 | 99.00 | 99.50 | 11,771 |
| 2022-05-25 | 100.50 | 100.50 | 99.00 | 100.50 | 104,561 |
| 2022-05-24 | 100.50 | 100.50 | 99.00 | 100.50 | 42,973 |
| 2022-05-23 | 100.75 | 100.75 | 99.50 | 100.50 | 49,970 |
| 2022-05-20 | 100.50 | 100.75 | 99.00 | 100.75 | 65,667 |
| 2022-05-19 | 101.00 | 101.00 | 100.00 | 100.50 | 659,094 |
| 2022-05-18 | 101.00 | 102.00 | 102.00 | 101.00 | 54,980 |
| 2022-05-17 | 100.50 | 101.00 | 99.00 | 101.00 | 863,693 |
| 2022-05-16 | 99.50 | 100.50 | 98.00 | 100.50 | 162,515 |
| 2022-05-13 | 99.00 | 100.00 | 97.00 | 100.00 | 180,992 |
| 2022-05-12 | 100.00 | 100.00 | 98.00 | 98.00 | 76,949 |
| 2022-05-11 | 100.00 | 100.00 | 98.00 | 100.00 | 26,697 |
| 2022-05-10 | 101.50 | 101.50 | 100.00 | 101.00 | 13,114 |
| 2022-05-09 | 102.00 | 102.00 | 100.00 | 101.50 | 41,851 |
| 2022-05-06 | 103.00 | 103.00 | 101.00 | 103.00 | 15,360 |
| 2022-05-05 | 102.00 | 103.00 | 100.00 | 103.00 | 35,000 |
| 2022-05-04 | 102.00 | 102.00 | 102.00 | 102.00 | 10,150 |
| 2022-05-03 | 102.50 | 102.50 | 100.00 | 102.50 | 43,845 |
| 2022-05-02 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-04-29 | 102.00 | 102.50 | 100.00 | 102.50 | 51,431 |
| 2022-04-28 | 102.00 | 102.00 | 100.00 | 102.00 | 23,333 |
| 2022-04-27 | 102.00 | 102.00 | 100.00 | 102.00 | 14,657 |
| 2022-04-26 | 102.00 | 102.00 | 100.00 | 102.00 | 19,034 |
| 2022-04-25 | 102.00 | 102.00 | 100.00 | 102.00 | 21,997 |
| 2022-04-22 | 103.00 | 103.00 | 101.00 | 102.50 | 54,197 |
| 2022-04-21 | 102.50 | 103.50 | 102.00 | 103.00 | 17,019 |
| 2022-04-20 | 105.00 | 105.00 | 103.00 | 104.00 | 55,672 |
| 2022-04-19 | 105.50 | 105.50 | 103.00 | 105.00 | 10,491 |
| 2022-04-18 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2022-04-15 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2022-04-14 | 107.50 | 107.50 | 105.00 | 106.50 | 0 |
| 2022-04-13 | 106.50 | 106.50 | 105.00 | 106.50 | 15,142 |
| 2022-04-12 | 106.50 | 106.50 | 105.00 | 106.50 | 9,085 |
| 2022-04-11 | 106.50 | 106.50 | 105.00 | 106.50 | 27,907 |
| 2022-04-08 | 107.50 | 107.50 | 105.00 | 106.50 | 39,778 |
| 2022-04-07 | 108.00 | 108.00 | 106.00 | 107.00 | 30,000 |
| 2022-04-06 | 107.00 | 107.00 | 106.00 | 107.00 | 0 |
| 2022-04-05 | 107.00 | 107.00 | 106.00 | 107.00 | 50,000 |
| 2022-04-04 | 107.50 | 107.50 | 107.00 | 107.50 | 20,802 |
| 2022-04-01 | 108.50 | 108.50 | 107.00 | 107.50 | 30,000 |
| 2022-03-31 | 107.50 | 107.50 | 107.00 | 107.50 | 41,047 |
| 2022-03-30 | 107.50 | 107.50 | 107.00 | 107.50 | 13,395 |
| 2022-03-29 | 107.50 | 107.50 | 107.00 | 107.50 | 188,687 |
| 2022-03-28 | 107.50 | 107.50 | 107.00 | 107.50 | 0 |
| 2022-03-25 | 108.50 | 108.50 | 107.00 | 107.50 | 7,250 |
| 2022-03-24 | 107.50 | 107.50 | 107.00 | 107.50 | 10,576 |
| 2022-03-23 | 107.00 | 107.50 | 106.00 | 107.50 | 38,098 |
| 2022-03-22 | 107.00 | 107.00 | 106.00 | 107.00 | 46,588 |
| 2022-03-21 | 107.00 | 107.00 | 106.00 | 107.00 | 14,250 |
| 2022-03-18 | 107.00 | 107.00 | 106.00 | 107.00 | 46,700 |
| 2022-03-17 | 107.00 | 107.00 | 106.00 | 107.00 | 14,734 |
| 2022-03-16 | 106.50 | 107.00 | 105.00 | 107.00 | 87,125 |
| 2022-03-15 | 106.00 | 106.00 | 104.00 | 106.00 | 5,000 |
| 2022-03-14 | 106.00 | 106.00 | 104.00 | 106.00 | 7,500 |
| 2022-03-11 | 106.00 | 106.00 | 104.00 | 106.00 | 10,000 |
| 2022-03-10 | 106.00 | 106.00 | 106.00 | 106.00 | 9,380 |
| 2022-03-09 | 106.00 | 106.00 | 104.00 | 106.00 | 3,224 |
| 2022-03-08 | 106.50 | 106.50 | 105.00 | 106.00 | 45,148 |
| 2022-03-07 | 106.50 | 106.50 | 105.00 | 106.50 | 113,107 |
| 2022-03-04 | 107.00 | 107.00 | 106.00 | 106.50 | 18,857 |
| 2022-03-03 | 106.50 | 107.00 | 105.00 | 107.00 | 25,812 |
| 2022-03-02 | 106.50 | 106.50 | 105.00 | 106.50 | 14,977 |
| 2022-03-01 | 107.00 | 107.00 | 106.00 | 107.00 | 0 |
| 2022-02-28 | 106.50 | 107.00 | 105.00 | 107.00 | 0 |
| 2022-02-25 | 106.50 | 106.50 | 105.00 | 106.50 | 1,900 |
| 2022-02-24 | 106.00 | 106.00 | 103.00 | 106.00 | 34,637 |
| 2022-02-23 | 107.00 | 107.00 | 106.00 | 107.00 | 11,628 |
| 2022-02-22 | 108.00 | 108.00 | 107.00 | 107.00 | 30,783 |
| 2022-02-21 | 108.00 | 108.00 | 107.00 | 108.00 | 378,600 |
| 2022-02-18 | 108.50 | 109.00 | 109.00 | 109.00 | 27,689 |
| 2022-02-17 | 108.50 | 108.50 | 108.00 | 108.50 | 19,824 |
| 2022-02-16 | 108.50 | 108.50 | 108.00 | 108.50 | 11,238 |
| 2022-02-15 | 108.50 | 108.50 | 108.00 | 108.50 | 24,074 |
| 2022-02-14 | 108.50 | 108.50 | 108.00 | 108.50 | 42,945 |
| 2022-02-11 | 108.50 | 108.50 | 108.00 | 108.50 | 55,264 |
| 2022-02-10 | 108.50 | 108.50 | 108.00 | 108.50 | 115,567 |
| 2022-02-09 | 108.50 | 108.50 | 108.00 | 108.50 | 141,104 |
| 2022-02-08 | 108.50 | 108.50 | 108.00 | 108.50 | 85,475 |
| 2022-02-07 | 108.50 | 108.50 | 108.00 | 108.50 | 10,937 |
| 2022-02-04 | 108.50 | 108.50 | 108.00 | 108.50 | 16,460 |
| 2022-02-03 | 108.50 | 108.50 | 108.00 | 108.50 | 166,195 |
| 2022-02-02 | 105.00 | 108.50 | 104.00 | 108.50 | 107,097 |
| 2022-02-01 | 104.50 | 104.50 | 103.00 | 104.50 | 17,895 |
| 2022-01-31 | 104.50 | 104.50 | 103.00 | 104.50 | 45,664 |
| 2022-01-28 | 104.50 | 104.50 | 103.00 | 104.50 | 42,961 |
| 2022-01-27 | 104.00 | 104.50 | 104.00 | 104.50 | 21,365 |
| 2022-01-26 | 104.50 | 104.50 | 103.00 | 104.00 | 60,926 |
| 2022-01-25 | 104.50 | 106.00 | 106.00 | 104.50 | 61,813 |
| 2022-01-24 | 106.50 | 106.50 | 105.00 | 105.00 | 58,475 |
| 2022-01-21 | 109.00 | 109.00 | 107.00 | 107.00 | 87,759 |
| 2022-01-20 | 109.00 | 109.50 | 108.00 | 109.00 | 72,063 |
| 2022-01-19 | 110.00 | 110.00 | 108.00 | 109.50 | 15,225 |
| 2022-01-18 | 110.00 | 110.00 | 108.00 | 110.00 | 31,872 |
| 2022-01-17 | 110.00 | 110.00 | 108.00 | 110.00 | 22,558 |
| 2022-01-14 | 110.00 | 110.00 | 108.00 | 110.00 | 41,542 |
| 2022-01-13 | 110.50 | 110.50 | 109.00 | 110.00 | 88,113 |
| 2022-01-12 | 110.50 | 110.50 | 109.00 | 110.50 | 28,841 |
| 2022-01-11 | 110.50 | 110.50 | 109.00 | 110.50 | 11,071 |
| 2022-01-10 | 112.00 | 111.00 | 111.00 | 110.50 | 151,691 |
| 2022-01-07 | 112.00 | 112.00 | 110.00 | 112.00 | 21,134 |
| 2022-01-06 | 112.00 | 112.00 | 110.00 | 112.00 | 8,382 |
| 2022-01-05 | 112.50 | 112.50 | 111.00 | 112.50 | 5,000 |
| 2022-01-04 | 112.00 | 112.50 | 110.00 | 112.50 | 60,610 |
| 2022-01-03 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2021-12-31 | 112.00 | 112.00 | 110.00 | 112.00 | 1,101 |
| 2021-12-30 | 112.00 | 112.00 | 110.00 | 112.00 | 16,000 |
| 2021-12-29 | 112.00 | 111.00 | 111.00 | 112.00 | 175,928 |
| 2021-12-28 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2021-12-27 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2021-12-24 | 112.00 | 112.00 | 110.00 | 112.00 | 900 |
| 2021-12-23 | 112.00 | 112.00 | 112.00 | 112.00 | 33,009 |
| 2021-12-22 | 112.00 | 112.00 | 110.00 | 112.00 | 12,943 |
| 2021-12-21 | 112.50 | 112.50 | 111.00 | 112.00 | 14,163 |
| 2021-12-20 | 112.50 | 112.50 | 111.00 | 112.50 | 63,668 |
| 2021-12-17 | 112.50 | 112.50 | 111.00 | 112.50 | 19,082 |
| 2021-12-16 | 112.50 | 112.50 | 111.00 | 112.50 | 440 |
| 2021-12-15 | 112.50 | 112.50 | 111.00 | 112.50 | 21,487 |
| 2021-12-14 | 112.50 | 112.50 | 111.00 | 112.50 | 3,961 |
| 2021-12-13 | 112.50 | 112.50 | 111.00 | 112.50 | 14,407 |
| 2021-12-10 | 112.50 | 112.00 | 112.00 | 112.00 | 56,571 |
| 2021-12-09 | 112.50 | 112.00 | 112.00 | 112.50 | 23,656 |
| 2021-12-08 | 112.50 | 112.50 | 111.00 | 112.50 | 68,500 |
| 2021-12-07 | 112.50 | 112.50 | 111.00 | 112.50 | 17,356 |
| 2021-12-06 | 112.50 | 112.50 | 111.00 | 112.50 | 225,872 |
| 2021-12-03 | 112.50 | 112.50 | 111.00 | 112.50 | 1,854 |
| 2021-12-02 | 112.50 | 112.50 | 111.00 | 112.50 | 35,409 |
| 2021-12-01 | 113.00 | 112.00 | 112.00 | 112.50 | 10,417 |
| 2021-11-30 | 113.00 | 113.00 | 111.00 | 112.50 | 36,152 |
| 2021-11-29 | 113.00 | 113.00 | 111.00 | 113.00 | 9,938 |
| 2021-11-26 | 113.00 | 113.00 | 111.00 | 113.00 | 48,284 |
| 2021-11-25 | 113.50 | 113.50 | 113.50 | 113.50 | 90,253 |
| 2021-11-24 | 113.50 | 113.50 | 112.00 | 113.50 | 51,219 |
| 2021-11-23 | 113.50 | 113.50 | 112.00 | 113.50 | 74,100 |
| 2021-11-22 | 114.00 | 114.00 | 112.00 | 113.50 | 108,350 |
| 2021-11-19 | 114.00 | 114.00 | 112.00 | 114.00 | 34,266 |
| 2021-11-18 | 114.00 | 114.00 | 112.00 | 114.00 | 91,969 |
| 2021-11-17 | 114.00 | 114.00 | 112.00 | 114.00 | 17,715 |
| 2021-11-16 | 114.00 | 114.00 | 112.00 | 114.00 | 21,177 |
| 2021-11-15 | 114.00 | 114.00 | 112.00 | 114.00 | 69,133 |
| 2021-11-12 | 114.00 | 114.00 | 112.00 | 114.00 | 24,908 |
| 2021-11-11 | 114.00 | 114.00 | 112.00 | 114.00 | 85,999 |
| 2021-11-10 | 114.00 | 114.00 | 112.00 | 114.00 | 42,068 |
| 2021-11-09 | 114.00 | 114.00 | 112.00 | 114.00 | 3,001,789 |
| 2021-11-08 | 114.00 | 114.00 | 112.00 | 114.00 | 49,668 |
| 2021-11-05 | 114.00 | 114.00 | 112.00 | 114.00 | 190,896 |
| 2021-11-04 | 114.00 | 114.00 | 112.00 | 114.00 | 15,918 |
| 2021-11-03 | 114.00 | 114.00 | 112.00 | 114.00 | 41,831 |
| 2021-11-02 | 114.00 | 114.00 | 112.00 | 114.00 | 31,310 |
| 2021-11-01 | 114.00 | 114.00 | 112.00 | 114.00 | 68,588 |
| 2021-10-29 | 113.50 | 114.00 | 112.00 | 114.00 | 78,505 |
| 2021-10-28 | 112.00 | 113.50 | 110.00 | 113.50 | 88,942 |
| 2021-10-27 | 111.00 | 112.00 | 110.00 | 112.00 | 128,450 |
| 2021-10-26 | 111.00 | 111.00 | 110.00 | 111.00 | 72,407 |
| 2021-10-25 | 111.00 | 111.00 | 110.00 | 111.00 | 12,981 |
| 2021-10-22 | 111.00 | 111.00 | 110.00 | 111.00 | 15,064 |
| 2021-10-21 | 111.00 | 111.00 | 110.00 | 111.00 | 20,291 |
| 2021-10-20 | 111.00 | 111.00 | 110.00 | 111.00 | 27,189 |
| 2021-10-19 | 110.50 | 111.00 | 109.00 | 111.00 | 76,500 |
| 2021-10-18 | 111.00 | 109.00 | 109.00 | 110.50 | 17,919 |
| 2021-10-15 | 110.00 | 107.00 | 107.00 | 110.50 | 27,439 |
| 2021-10-14 | 110.00 | 110.00 | 108.00 | 110.00 | 17,100 |
| 2021-10-13 | 110.00 | 110.00 | 108.00 | 110.00 | 40,730 |
| 2021-10-12 | 110.00 | 110.00 | 108.00 | 110.00 | 29,013 |
| 2021-10-11 | 110.00 | 110.00 | 108.00 | 110.00 | 62,748 |
| 2021-10-08 | 110.00 | 110.00 | 108.00 | 110.00 | 8,432 |
| 2021-10-07 | 110.00 | 110.00 | 108.00 | 110.00 | 15,141 |
| 2021-10-06 | 111.00 | 111.50 | 109.00 | 110.00 | 33,038 |
| 2021-10-05 | 112.00 | 113.00 | 113.00 | 111.00 | 12,825 |
| 2021-10-04 | 112.00 | 112.00 | 110.00 | 112.00 | 33,870 |
| 2021-10-01 | 113.00 | 114.00 | 112.00 | 112.00 | 31,759 |
| 2021-09-30 | 113.00 | 113.00 | 111.00 | 113.00 | 14,000 |
| 2021-09-29 | 113.50 | 113.50 | 112.00 | 113.00 | 80,260 |
| 2021-09-28 | 113.50 | 113.50 | 112.00 | 113.50 | 26,277 |
| 2021-09-27 | 113.50 | 113.50 | 112.00 | 113.50 | 25,950 |
| 2021-09-24 | 113.50 | 113.50 | 112.00 | 113.50 | 43,679 |
| 2021-09-23 | 113.50 | 113.50 | 112.00 | 113.50 | 824,113 |
| 2021-09-22 | 113.50 | 113.50 | 112.00 | 113.50 | 402,247 |
| 2021-09-21 | 113.00 | 113.50 | 111.00 | 113.50 | 63,664 |
| 2021-09-20 | 113.50 | 113.50 | 112.00 | 113.00 | 48,139 |
| 2021-09-17 | 113.50 | 113.50 | 112.00 | 113.50 | 58,744 |
| 2021-09-16 | 113.50 | 113.50 | 112.00 | 113.50 | 25,262 |
| 2021-09-15 | 113.50 | 113.50 | 112.00 | 113.50 | 12,221 |
| 2021-09-14 | 115.00 | 115.00 | 113.00 | 113.50 | 39,518 |
| 2021-09-13 | 115.00 | 115.00 | 113.00 | 115.00 | 225,461 |
| 2021-09-10 | 115.00 | 115.00 | 115.00 | 115.00 | 88,264 |
| 2021-09-09 | 115.00 | 115.00 | 113.00 | 115.00 | 15,011 |
| 2021-09-08 | 115.00 | 115.00 | 113.00 | 115.00 | 118,949 |
| 2021-09-07 | 113.50 | 115.00 | 112.00 | 115.00 | 75,398 |
| 2021-09-06 | 113.00 | 113.50 | 111.00 | 113.50 | 180,366 |
| 2021-09-03 | 110.00 | 112.00 | 109.00 | 112.00 | 233,957 |
| 2021-09-02 | 109.50 | 110.00 | 108.00 | 110.00 | 594,336 |
| 2021-09-01 | 109.50 | 109.50 | 108.00 | 109.50 | 586,242 |
| 2021-08-31 | 109.50 | 109.50 | 108.00 | 109.50 | 21,543 |
| 2021-08-30 | 109.50 | 109.50 | 109.50 | 109.50 | 0 |
| 2021-08-27 | 109.50 | 109.50 | 108.00 | 109.50 | 32,210 |
| 2021-08-26 | 109.50 | 109.50 | 108.00 | 109.50 | 7,251 |
| 2021-08-25 | 109.00 | 109.50 | 107.00 | 109.50 | 78,727 |
| 2021-08-24 | 109.00 | 109.00 | 107.00 | 109.00 | 75,373 |
| 2021-08-23 | 109.00 | 109.00 | 107.00 | 109.00 | 27,802 |
| 2021-08-20 | 109.00 | 109.00 | 107.00 | 109.00 | 0 |
| 2021-08-19 | 109.00 | 109.00 | 107.00 | 109.00 | 11,000 |
| 2021-08-18 | 109.00 | 107.00 | 107.00 | 109.00 | 46,802 |
| 2021-08-17 | 109.00 | 109.00 | 107.00 | 109.00 | 61,336 |
| 2021-08-16 | 109.50 | 109.50 | 108.00 | 109.00 | 67,754 |
| 2021-08-13 | 109.50 | 109.50 | 108.00 | 109.50 | 280,464 |
| 2021-08-12 | 108.00 | 109.50 | 107.00 | 109.50 | 85,334 |
| 2021-08-11 | 107.50 | 111.00 | 108.00 | 108.00 | 103,658 |
| 2021-08-10 | 107.50 | 107.50 | 106.00 | 107.50 | 16,457 |
| 2021-08-09 | 107.50 | 107.50 | 106.00 | 107.50 | 42,776 |
| 2021-08-06 | 108.00 | 108.00 | 107.00 | 108.00 | 75,450 |
| 2021-08-05 | 108.00 | 108.00 | 107.00 | 108.00 | 36,138 |
| 2021-08-04 | 108.00 | 108.00 | 107.00 | 108.00 | 14,554 |
| 2021-08-03 | 108.00 | 108.50 | 107.00 | 108.00 | 83,575 |
| 2021-08-02 | 108.00 | 108.00 | 107.00 | 108.00 | 21,411 |
| 2021-07-30 | 108.00 | 108.00 | 107.00 | 108.00 | 104,686 |
| 2021-07-29 | 108.00 | 108.00 | 107.00 | 108.00 | 11,695 |
| 2021-07-28 | 106.00 | 108.00 | 106.00 | 108.00 | 29,679 |
| 2021-07-27 | 108.00 | 108.00 | 107.00 | 108.00 | 193,392 |
| 2021-07-26 | 108.00 | 108.00 | 107.00 | 108.00 | 28,563 |
| 2021-07-23 | 108.00 | 108.00 | 107.00 | 108.00 | 22,165 |
| 2021-07-22 | 108.00 | 108.00 | 107.00 | 108.00 | 35,807 |
| 2021-07-21 | 108.00 | 108.00 | 107.00 | 108.00 | 41,178 |
| 2021-07-20 | 108.00 | 108.00 | 107.00 | 108.00 | 5,431 |
| 2021-07-19 | 108.00 | 108.00 | 107.00 | 108.00 | 65,129 |
| 2021-07-16 | 108.00 | 108.00 | 107.00 | 108.00 | 94,650 |
| 2021-07-15 | 108.00 | 108.00 | 107.00 | 108.00 | 0 |
| 2021-07-14 | 108.00 | 108.00 | 107.00 | 108.00 | 22,200 |
| 2021-07-13 | 108.00 | 108.00 | 107.00 | 108.00 | 0 |
| 2021-07-12 | 108.00 | 108.00 | 107.00 | 108.00 | 22,600 |
| 2021-07-09 | 108.00 | 108.00 | 107.00 | 108.00 | 244,413 |
| 2021-07-08 | 108.00 | 108.00 | 107.00 | 108.00 | 2,500 |
| 2021-07-07 | 108.00 | 108.00 | 107.00 | 108.00 | 325,211 |
| 2021-07-06 | 108.00 | 108.00 | 107.00 | 108.00 | 52,524 |
| 2021-07-05 | 108.50 | 108.50 | 107.00 | 108.00 | 731,712 |
| 2021-07-02 | 108.00 | 108.50 | 106.00 | 108.50 | 227,100 |
| 2021-07-01 | 108.00 | 108.00 | 106.00 | 108.00 | 22,861 |
| 2021-06-30 | 108.00 | 108.00 | 106.00 | 108.00 | 43,553 |
| 2021-06-29 | 108.00 | 108.00 | 106.00 | 108.00 | 70,750 |
| 2021-06-28 | 108.00 | 108.00 | 106.00 | 108.00 | 252,735 |
| 2021-06-25 | 106.50 | 110.00 | 110.00 | 108.00 | 530,303 |
| 2021-06-24 | 104.50 | 106.00 | 103.00 | 106.00 | 211,864 |