Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-03 | 53.00 | 53.50 | 53.00 | 53.00 | 330,542 |
| 2024-05-02 | 55.00 | 55.00 | 53.00 | 53.00 | 304,234 |
| 2024-05-01 | 54.50 | 54.50 | 53.20 | 53.20 | 138,821 |
| 2024-04-30 | 54.50 | 54.50 | 54.00 | 54.50 | 126,784 |
| 2024-04-29 | 54.50 | 55.00 | 54.00 | 55.00 | 254,951 |
| 2024-04-26 | 55.50 | 56.00 | 54.00 | 54.00 | 378,275 |
| 2024-04-25 | 56.00 | 55.60 | 55.60 | 55.60 | 431,663 |
| 2024-04-24 | 56.00 | 56.00 | 55.00 | 56.00 | 87,096 |
| 2024-04-23 | 56.00 | 56.00 | 55.00 | 55.00 | 250,680 |
| 2024-04-22 | 55.50 | 56.00 | 56.00 | 56.00 | 119,203 |
| 2024-04-19 | 56.00 | 56.00 | 55.00 | 56.00 | 84,206 |
| 2024-04-18 | 55.40 | 56.00 | 55.40 | 55.40 | 65,227 |
| 2024-04-17 | 56.00 | 57.00 | 55.60 | 55.60 | 173,429 |
| 2024-04-16 | 59.00 | 58.50 | 56.00 | 56.00 | 157,818 |
| 2024-04-15 | 58.50 | 59.00 | 58.00 | 58.00 | 121,442 |
| 2024-04-12 | 56.50 | 59.00 | 57.00 | 59.00 | 257,724 |
| 2024-04-11 | 57.00 | 58.00 | 56.50 | 56.50 | 152,472 |
| 2024-04-10 | 57.00 | 57.80 | 57.00 | 57.50 | 340,673 |
| 2024-04-09 | 56.00 | 58.00 | 56.00 | 57.60 | 622,846 |
| 2024-04-08 | 58.00 | 58.60 | 56.00 | 56.00 | 173,714 |
| 2024-04-05 | 59.20 | 60.00 | 58.00 | 58.00 | 192,221 |
| 2024-04-04 | 61.40 | 61.50 | 59.00 | 59.00 | 146,476 |
| 2024-04-03 | 63.00 | 62.50 | 61.50 | 61.50 | 587,189 |
| 2024-04-02 | 63.00 | 63.00 | 62.00 | 62.00 | 177,612 |
| 2024-04-01 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
| 2024-03-29 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
| 2024-03-28 | 62.50 | 63.00 | 62.20 | 63.00 | 125,523 |
| 2024-03-27 | 63.50 | 64.40 | 62.50 | 62.50 | 117,386 |
| 2024-03-26 | 64.00 | 63.50 | 62.00 | 62.00 | 95,224 |
| 2024-03-25 | 66.00 | 63.00 | 62.00 | 63.00 | 54,066 |
| 2024-03-22 | 66.50 | 66.00 | 65.20 | 65.20 | 412,621 |
| 2024-03-21 | 68.00 | 68.00 | 65.00 | 65.20 | 111,623 |
| 2024-03-20 | 69.50 | 69.00 | 67.00 | 68.00 | 131,001 |
| 2024-03-19 | 71.00 | 71.00 | 69.00 | 69.50 | 288,449 |
| 2024-03-18 | 71.50 | 71.50 | 70.00 | 70.00 | 57,685 |
| 2024-03-15 | 71.50 | 71.50 | 71.50 | 71.50 | 1,605,056 |
| 2024-03-14 | 71.00 | 72.00 | 71.50 | 72.00 | 749,014 |
| 2024-03-13 | 71.00 | 72.00 | 71.00 | 71.00 | 209,124 |
| 2024-03-12 | 71.00 | 72.00 | 71.00 | 72.00 | 59,299 |
| 2024-03-11 | 71.00 | 71.00 | 70.00 | 71.00 | 82,407 |
| 2024-03-08 | 71.00 | 71.00 | 70.00 | 70.00 | 235,769 |
| 2024-03-07 | 71.00 | 71.00 | 70.00 | 71.00 | 133,027 |
| 2024-03-06 | 71.00 | 71.00 | 70.00 | 70.00 | 419,319 |
| 2024-03-05 | 72.00 | 73.00 | 70.20 | 70.20 | 98,937 |
| 2024-03-04 | 71.50 | 72.00 | 70.20 | 71.00 | 3,501,206 |
| 2024-03-01 | 71.50 | 72.00 | 71.00 | 72.00 | 85,853 |
| 2024-02-29 | 71.50 | 72.00 | 71.50 | 71.50 | 118,045 |
| 2024-02-28 | 71.00 | 72.60 | 71.50 | 72.60 | 95,294 |
| 2024-02-27 | 72.00 | 72.00 | 71.00 | 72.00 | 520,216 |
| 2024-02-26 | 72.00 | 73.00 | 72.00 | 72.60 | 239,581 |
| 2024-02-23 | 70.00 | 75.00 | 71.80 | 75.00 | 245,132 |
| 2024-02-22 | 69.60 | 71.00 | 69.60 | 70.00 | 193,672 |
| 2024-02-21 | 69.50 | 71.20 | 70.00 | 70.00 | 484,266 |
| 2024-02-20 | 66.50 | 69.60 | 67.40 | 69.60 | 402,673 |
| 2024-02-19 | 66.50 | 66.80 | 66.00 | 66.20 | 172,946 |
| 2024-02-16 | 66.00 | 66.50 | 66.00 | 66.00 | 405,962 |
| 2024-02-15 | 66.00 | 66.00 | 65.00 | 65.00 | 47,974 |
| 2024-02-14 | 66.00 | 66.00 | 65.00 | 66.00 | 470,461 |
| 2024-02-13 | 65.00 | 66.00 | 65.00 | 66.00 | 184,261 |
| 2024-02-12 | 66.50 | 65.50 | 65.00 | 65.00 | 987,404 |
| 2024-02-09 | 66.00 | 66.60 | 65.00 | 65.00 | 170,778 |
| 2024-02-08 | 64.20 | 66.00 | 64.00 | 64.00 | 666,683 |
| 2024-02-07 | 64.00 | 66.00 | 65.00 | 65.00 | 485,394 |
| 2024-02-06 | 63.00 | 64.00 | 63.00 | 64.00 | 75,701 |
| 2024-02-05 | 63.00 | 64.00 | 62.20 | 62.20 | 1,115,498 |
| 2024-02-02 | 62.00 | 63.00 | 62.00 | 63.00 | 2,024,630 |
| 2024-02-01 | 66.00 | 66.00 | 62.00 | 62.00 | 491,534 |
| 2024-01-31 | 64.00 | 66.00 | 64.00 | 64.40 | 306,695 |
| 2024-01-30 | 65.00 | 66.00 | 65.00 | 65.00 | 349,276 |
| 2024-01-29 | 66.40 | 66.50 | 65.00 | 65.00 | 466,595 |
| 2024-01-26 | 63.00 | 67.00 | 63.80 | 67.00 | 645,526 |
| 2024-01-25 | 61.00 | 63.00 | 59.50 | 63.00 | 1,160,855 |
| 2024-01-24 | 67.00 | 68.50 | 61.00 | 61.00 | 1,696,826 |
| 2024-01-23 | 72.00 | 72.50 | 66.20 | 67.00 | 1,761,256 |
| 2024-01-22 | 78.00 | 79.50 | 72.60 | 72.60 | 1,152,019 |
| 2024-01-19 | 80.40 | 81.00 | 78.50 | 81.00 | 469,702 |
| 2024-01-18 | 81.50 | 82.00 | 80.40 | 80.40 | 145,455 |
| 2024-01-17 | 82.00 | 84.60 | 81.00 | 81.00 | 240,749 |
| 2024-01-16 | 84.50 | 82.60 | 82.00 | 82.60 | 172,919 |
| 2024-01-15 | 83.50 | 86.00 | 82.00 | 85.00 | 55,574 |
| 2024-01-12 | 82.00 | 83.00 | 81.00 | 83.00 | 93,359 |
| 2024-01-11 | 85.00 | 85.00 | 82.00 | 82.00 | 316,292 |
| 2024-01-10 | 87.00 | 86.50 | 85.00 | 85.00 | 68,241 |
| 2024-01-09 | 90.00 | 90.00 | 86.00 | 86.00 | 250,098 |
| 2024-01-08 | 90.40 | 92.00 | 89.00 | 89.00 | 65,329 |
| 2024-01-05 | 93.00 | 94.00 | 91.00 | 91.00 | 91,201 |
| 2024-01-04 | 93.00 | 95.00 | 92.00 | 95.00 | 117,912 |
| 2024-01-03 | 93.00 | 95.00 | 92.50 | 95.00 | 114,439 |
| 2024-01-02 | 89.60 | 93.00 | 87.50 | 93.00 | 140,395 |
| 2024-01-01 | 87.50 | 87.50 | 87.50 | 87.50 | 0 |
| 2023-12-29 | 83.00 | 87.50 | 82.00 | 87.50 | 135,882 |
| 2023-12-28 | 81.00 | 83.00 | 81.00 | 83.00 | 208,439 |
| 2023-12-27 | 81.00 | 82.00 | 81.00 | 82.00 | 243,618 |
| 2023-12-26 | 82.00 | 82.00 | 82.00 | 82.00 | 0 |
| 2023-12-25 | 82.00 | 82.00 | 82.00 | 82.00 | 0 |
| 2023-12-22 | 82.00 | 82.00 | 81.00 | 82.00 | 176,716 |
| 2023-12-21 | 81.00 | 82.00 | 81.00 | 82.00 | 93,429 |
| 2023-12-20 | 81.00 | 83.00 | 81.00 | 83.00 | 214,912 |
| 2023-12-19 | 81.00 | 81.50 | 81.00 | 81.00 | 97,329 |
| 2023-12-18 | 82.00 | 82.00 | 81.00 | 81.00 | 526,757 |
| 2023-12-15 | 83.00 | 84.00 | 81.00 | 81.00 | 990,686 |
| 2023-12-14 | 81.00 | 82.00 | 81.00 | 82.00 | 1,071,716 |
| 2023-12-13 | 84.00 | 84.00 | 81.60 | 81.60 | 894,688 |
| 2023-12-12 | 81.60 | 82.00 | 81.40 | 82.00 | 1,182,184 |
| 2023-12-11 | 83.40 | 83.40 | 81.50 | 82.00 | 632,483 |
| 2023-12-08 | 86.60 | 88.40 | 81.40 | 81.40 | 663,493 |
| 2023-12-07 | 89.00 | 95.00 | 86.80 | 86.80 | 1,900,691 |
| 2023-12-06 | 107.50 | 111.00 | 107.50 | 111.00 | 98,762 |
| 2023-12-05 | 106.50 | 110.00 | 106.50 | 110.00 | 165,658 |
| 2023-12-04 | 105.50 | 107.00 | 106.00 | 106.00 | 169,676 |
| 2023-12-01 | 106.00 | 106.00 | 105.50 | 106.00 | 387,493 |
| 2023-11-30 | 104.50 | 106.00 | 105.50 | 106.00 | 373,685 |
| 2023-11-29 | 104.00 | 105.00 | 104.00 | 105.00 | 344,974 |
| 2023-11-28 | 105.00 | 105.00 | 104.00 | 104.00 | 89,106 |
| 2023-11-27 | 104.00 | 104.00 | 104.00 | 104.00 | 62,616 |
| 2023-11-24 | 104.00 | 110.00 | 103.00 | 105.00 | 422,737 |
| 2023-11-23 | 102.50 | 104.00 | 102.50 | 104.00 | 52,109 |
| 2023-11-22 | 102.50 | 103.00 | 102.00 | 102.00 | 160,373 |
| 2023-11-21 | 103.00 | 103.50 | 102.00 | 102.00 | 261,424 |
| 2023-11-20 | 103.00 | 103.00 | 102.50 | 103.00 | 370,607 |
| 2023-11-17 | 105.50 | 103.50 | 102.00 | 102.00 | 112,508 |
| 2023-11-16 | 105.50 | 105.50 | 105.00 | 105.50 | 89,891 |
| 2023-11-15 | 102.00 | 109.00 | 101.00 | 105.00 | 383,727 |
| 2023-11-14 | 102.50 | 101.00 | 98.60 | 101.00 | 204,334 |
| 2023-11-13 | 104.00 | 108.00 | 102.50 | 104.00 | 90,715 |
| 2023-11-10 | 107.00 | 107.00 | 104.00 | 104.00 | 65,705 |
| 2023-11-09 | 109.00 | 109.00 | 106.00 | 106.00 | 162,518 |
| 2023-11-08 | 109.50 | 109.50 | 108.00 | 108.00 | 117,880 |
| 2023-11-07 | 117.50 | 112.00 | 109.00 | 109.00 | 303,805 |
| 2023-11-06 | 120.00 | 120.00 | 114.00 | 114.50 | 274,399 |
| 2023-11-03 | 111.50 | 122.00 | 117.00 | 122.00 | 738,503 |
| 2023-11-02 | 104.00 | 113.00 | 106.00 | 113.00 | 269,599 |
| 2023-11-01 | 101.50 | 104.00 | 101.50 | 104.00 | 150,158 |
| 2023-10-31 | 99.00 | 103.00 | 101.50 | 101.50 | 322,928 |
| 2023-10-30 | 98.00 | 99.00 | 98.00 | 98.00 | 91,532 |
| 2023-10-27 | 91.00 | 100.00 | 93.50 | 98.00 | 1,268,752 |
| 2023-10-26 | 91.00 | 91.00 | 91.00 | 91.00 | 175,553 |
| 2023-10-25 | 91.00 | 91.00 | 91.00 | 91.00 | 2,137,316 |
| 2023-10-24 | 91.00 | 91.40 | 91.00 | 91.00 | 443,417 |
| 2023-10-23 | 92.00 | 92.00 | 91.00 | 91.00 | 367,360 |
| 2023-10-20 | 91.60 | 94.00 | 91.60 | 94.00 | 111,792 |
| 2023-10-19 | 92.00 | 92.00 | 91.20 | 92.00 | 74,925 |
| 2023-10-18 | 89.00 | 91.00 | 89.00 | 91.00 | 144,125 |
| 2023-10-17 | 89.20 | 89.20 | 89.00 | 89.00 | 134,990 |
| 2023-10-16 | 89.00 | 90.00 | 89.00 | 89.00 | 157,029 |
| 2023-10-13 | 87.00 | 90.50 | 88.00 | 89.00 | 330,712 |
| 2023-10-12 | 81.50 | 88.00 | 88.00 | 88.00 | 178,651 |
| 2023-10-11 | 83.00 | 83.40 | 81.50 | 83.40 | 142,353 |
| 2023-10-10 | 80.00 | 83.00 | 79.00 | 83.00 | 686,824 |
| 2023-10-09 | 83.00 | 84.00 | 76.00 | 79.00 | 682,788 |
| 2023-10-06 | 87.60 | 88.50 | 84.00 | 84.00 | 210,451 |
| 2023-10-05 | 88.00 | 88.50 | 87.20 | 87.20 | 127,060 |
| 2023-10-04 | 88.00 | 89.00 | 87.80 | 87.80 | 396,766 |
| 2023-10-03 | 95.00 | 91.00 | 88.00 | 89.40 | 1,202,933 |
| 2023-10-02 | 98.20 | 99.00 | 95.00 | 95.00 | 572,750 |
| 2023-09-29 | 106.00 | 106.00 | 98.40 | 98.40 | 259,010 |
| 2023-09-28 | 106.50 | 104.00 | 104.00 | 104.00 | 105,981 |
| 2023-09-27 | 106.50 | 108.00 | 105.00 | 105.00 | 82,644 |
| 2023-09-26 | 105.00 | 106.50 | 105.00 | 105.00 | 63,189 |
| 2023-09-25 | 107.00 | 106.00 | 105.00 | 106.00 | 68,680 |
| 2023-09-22 | 105.00 | 108.00 | 105.00 | 107.00 | 334,538 |
| 2023-09-21 | 107.00 | 108.50 | 106.00 | 107.00 | 108,833 |
| 2023-09-20 | 106.00 | 108.50 | 105.50 | 108.50 | 205,591 |
| 2023-09-19 | 103.50 | 108.00 | 103.50 | 108.00 | 89,781 |
| 2023-09-18 | 107.50 | 108.50 | 104.00 | 104.00 | 222,543 |
| 2023-09-15 | 105.00 | 107.50 | 105.00 | 107.50 | 162,418 |
| 2023-09-14 | 107.50 | 107.50 | 106.00 | 106.00 | 207,878 |
| 2023-09-13 | 108.00 | 108.00 | 107.50 | 108.00 | 82,001 |
| 2023-09-12 | 103.00 | 108.00 | 106.00 | 106.00 | 176,512 |
| 2023-09-11 | 102.00 | 106.00 | 102.50 | 106.00 | 181,120 |
| 2023-09-08 | 101.00 | 102.50 | 99.00 | 102.50 | 196,956 |
| 2023-09-07 | 103.50 | 102.00 | 99.50 | 100.00 | 193,228 |
| 2023-09-06 | 106.00 | 106.50 | 102.00 | 102.00 | 301,734 |
| 2023-09-05 | 107.50 | 107.50 | 103.50 | 103.50 | 386,143 |
| 2023-09-04 | 114.00 | 114.00 | 107.00 | 107.00 | 522,845 |
| 2023-09-01 | 119.00 | 119.00 | 113.50 | 114.00 | 250,167 |
| 2023-08-31 | 120.00 | 120.00 | 116.00 | 119.00 | 141,781 |
| 2023-08-30 | 119.00 | 121.50 | 118.00 | 118.00 | 85,331 |
| 2023-08-29 | 120.00 | 122.00 | 120.00 | 120.00 | 114,870 |
| 2023-08-28 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2023-08-25 | 122.00 | 123.00 | 120.50 | 122.00 | 95,282 |
| 2023-08-24 | 123.00 | 123.00 | 122.00 | 122.50 | 221,519 |
| 2023-08-23 | 122.00 | 121.00 | 121.00 | 121.00 | 43,766 |
| 2023-08-22 | 122.50 | 123.00 | 121.50 | 123.00 | 43,039 |
| 2023-08-21 | 120.00 | 122.50 | 118.50 | 122.00 | 187,434 |
| 2023-08-18 | 119.00 | 120.00 | 118.50 | 120.00 | 232,993 |
| 2023-08-17 | 117.50 | 119.00 | 119.00 | 119.00 | 84,387 |
| 2023-08-16 | 116.50 | 117.50 | 115.50 | 117.00 | 893,716 |
| 2023-08-15 | 116.00 | 118.00 | 116.00 | 118.00 | 249,841 |
| 2023-08-14 | 116.00 | 118.00 | 116.00 | 117.00 | 312,475 |
| 2023-08-11 | 110.00 | 116.00 | 110.00 | 116.00 | 389,816 |
| 2023-08-10 | 113.00 | 115.50 | 111.00 | 111.00 | 447,020 |
| 2023-08-09 | 121.00 | 121.00 | 107.50 | 111.00 | 1,747,672 |
| 2023-08-08 | 125.00 | 125.00 | 119.50 | 120.50 | 1,368,966 |
| 2023-08-07 | 122.50 | 123.50 | 123.00 | 123.00 | 816,995 |
| 2023-08-04 | 120.50 | 122.00 | 120.00 | 122.00 | 1,071,023 |
| 2023-08-03 | 125.00 | 125.00 | 120.00 | 120.00 | 205,325 |
| 2023-08-02 | 130.00 | 130.00 | 125.00 | 125.00 | 284,621 |
| 2023-08-01 | 135.00 | 135.00 | 128.00 | 128.00 | 367,474 |
| 2023-07-31 | 134.00 | 137.00 | 134.00 | 135.00 | 96,904 |
| 2023-07-28 | 138.00 | 138.00 | 135.00 | 135.00 | 100,663 |
| 2023-07-27 | 136.00 | 138.00 | 135.00 | 138.00 | 153,537 |
| 2023-07-26 | 131.50 | 136.50 | 131.50 | 136.50 | 100,354 |
| 2023-07-25 | 130.00 | 133.00 | 130.00 | 131.00 | 139,265 |
| 2023-07-24 | 129.00 | 130.00 | 128.50 | 130.00 | 259,586 |
| 2023-07-21 | 128.50 | 129.00 | 128.50 | 129.00 | 66,245 |
| 2023-07-20 | 130.00 | 132.50 | 128.00 | 128.00 | 275,903 |
| 2023-07-19 | 135.00 | 135.00 | 130.00 | 130.00 | 269,086 |
| 2023-07-18 | 135.00 | 135.00 | 130.00 | 130.00 | 118,853 |
| 2023-07-17 | 135.00 | 132.50 | 131.00 | 132.50 | 73,876 |
| 2023-07-14 | 137.00 | 138.00 | 135.00 | 135.00 | 242,486 |
| 2023-07-13 | 136.00 | 140.00 | 135.00 | 135.00 | 338,340 |
| 2023-07-12 | 140.00 | 140.00 | 137.00 | 137.00 | 93,438 |
| 2023-07-11 | 139.50 | 139.50 | 138.00 | 138.00 | 68,389 |
| 2023-07-10 | 138.50 | 140.00 | 138.50 | 140.00 | 48,803 |
| 2023-07-07 | 140.00 | 142.50 | 139.50 | 139.50 | 465,466 |
| 2023-07-06 | 145.00 | 143.00 | 140.00 | 140.00 | 67,544 |
| 2023-07-05 | 144.00 | 145.00 | 143.00 | 143.00 | 69,127 |
| 2023-07-04 | 147.00 | 148.00 | 144.00 | 145.50 | 107,268 |
| 2023-07-03 | 151.50 | 151.50 | 147.00 | 147.00 | 262,603 |
| 2023-06-30 | 149.50 | 150.00 | 148.00 | 148.00 | 64,503 |
| 2023-06-29 | 152.00 | 152.00 | 150.00 | 150.00 | 83,586 |
| 2023-06-28 | 152.00 | 155.00 | 152.00 | 152.00 | 121,987 |
| 2023-06-27 | 153.50 | 150.50 | 150.50 | 150.50 | 57,644 |
| 2023-06-26 | 153.50 | 152.00 | 152.00 | 152.00 | 179,754 |
| 2023-06-23 | 149.00 | 153.50 | 149.00 | 153.50 | 197,643 |
| 2023-06-22 | 149.00 | 149.00 | 148.00 | 149.00 | 16,706 |
| 2023-06-21 | 151.50 | 155.00 | 149.00 | 150.00 | 276,586 |
| 2023-06-20 | 155.00 | 155.50 | 155.50 | 155.50 | 329,934 |
| 2023-06-19 | 152.00 | 156.00 | 156.00 | 156.00 | 232,534 |
| 2023-06-16 | 150.00 | 152.00 | 150.50 | 152.00 | 126,132 |
| 2023-06-15 | 147.50 | 151.00 | 148.00 | 151.00 | 181,987 |
| 2023-06-14 | 140.50 | 150.00 | 142.00 | 150.00 | 309,888 |
| 2023-06-13 | 134.50 | 138.00 | 136.00 | 138.00 | 94,147 |
| 2023-06-12 | 131.00 | 134.50 | 133.50 | 134.50 | 166,467 |
| 2023-06-09 | 129.00 | 132.00 | 131.00 | 131.00 | 149,279 |
| 2023-06-08 | 133.50 | 131.00 | 130.00 | 130.00 | 285,160 |
| 2023-06-07 | 129.50 | 134.00 | 132.00 | 134.00 | 228,107 |
| 2023-06-06 | 132.00 | 132.50 | 129.50 | 130.00 | 137,224 |
| 2023-06-05 | 135.00 | 135.00 | 131.00 | 133.00 | 288,208 |
| 2023-06-02 | 133.50 | 134.50 | 133.00 | 133.00 | 119,737 |
| 2023-06-01 | 130.50 | 133.00 | 130.50 | 133.00 | 591,534 |
| 2023-05-31 | 135.00 | 133.50 | 130.00 | 130.00 | 714,818 |
| 2023-05-30 | 140.00 | 140.50 | 134.00 | 134.00 | 144,048 |
| 2023-05-29 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2023-05-26 | 141.50 | 138.00 | 138.00 | 138.00 | 118,490 |
| 2023-05-25 | 141.00 | 144.00 | 140.00 | 140.00 | 119,464 |
| 2023-05-24 | 143.50 | 144.00 | 139.50 | 142.00 | 155,207 |
| 2023-05-23 | 145.00 | 145.00 | 144.00 | 144.00 | 79,010 |
| 2023-05-22 | 145.00 | 147.00 | 143.50 | 145.00 | 146,836 |
| 2023-05-19 | 147.00 | 147.00 | 144.00 | 145.00 | 176,657 |
| 2023-05-18 | 145.50 | 148.00 | 146.00 | 147.00 | 74,512 |
| 2023-05-17 | 147.00 | 147.00 | 143.50 | 146.00 | 245,396 |
| 2023-05-16 | 149.00 | 149.00 | 145.00 | 146.00 | 257,132 |
| 2023-05-15 | 149.00 | 150.00 | 149.00 | 149.50 | 126,324 |
| 2023-05-12 | 151.00 | 151.00 | 149.00 | 150.00 | 462,562 |
| 2023-05-11 | 165.00 | 172.50 | 150.00 | 150.00 | 3,248,828 |
| 2023-05-10 | 176.00 | 175.00 | 175.00 | 175.00 | 41,083 |
| 2023-05-09 | 179.00 | 179.00 | 175.00 | 176.00 | 146,631 |
| 2023-05-08 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2023-05-05 | 176.00 | 180.00 | 176.00 | 176.00 | 105,642 |
| 2023-05-04 | 174.00 | 175.00 | 174.00 | 175.00 | 92,136 |
| 2023-05-03 | 176.00 | 176.00 | 175.00 | 175.00 | 264,224 |
| 2023-05-02 | 172.00 | 176.00 | 172.00 | 176.00 | 171,527 |
| 2023-05-01 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2023-04-28 | 176.50 | 176.00 | 174.00 | 176.00 | 147,824 |
| 2023-04-27 | 172.50 | 178.50 | 172.50 | 178.50 | 95,587 |
| 2023-04-26 | 174.00 | 174.00 | 170.00 | 172.50 | 746,586 |
| 2023-04-25 | 171.00 | 174.00 | 166.00 | 174.00 | 234,008 |
| 2023-04-24 | 165.00 | 168.00 | 162.50 | 168.00 | 712,472 |
| 2023-04-21 | 165.50 | 163.50 | 163.50 | 163.50 | 342,949 |
| 2023-04-20 | 167.00 | 168.50 | 166.00 | 166.00 | 386,281 |
| 2023-04-19 | 169.00 | 168.50 | 167.00 | 168.50 | 402,015 |
| 2023-04-18 | 171.50 | 169.00 | 168.00 | 168.00 | 135,571 |
| 2023-04-17 | 172.50 | 174.00 | 172.00 | 172.00 | 115,691 |
| 2023-04-14 | 166.50 | 172.50 | 166.50 | 172.50 | 317,477 |
| 2023-04-13 | 161.50 | 170.00 | 163.50 | 167.00 | 327,975 |
| 2023-04-12 | 163.00 | 163.00 | 161.50 | 163.00 | 234,475 |
| 2023-04-11 | 163.00 | 166.50 | 162.00 | 165.00 | 226,247 |
| 2023-04-10 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-04-07 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-04-06 | 174.00 | 174.00 | 165.00 | 165.00 | 172,888 |
| 2023-04-05 | 172.00 | 185.00 | 172.00 | 172.00 | 113,567 |
| 2023-04-04 | 174.50 | 174.00 | 173.00 | 173.00 | 42,993 |
| 2023-04-03 | 175.50 | 176.00 | 174.00 | 174.00 | 316,027 |
| 2023-03-31 | 175.00 | 176.00 | 174.00 | 175.50 | 135,145 |
| 2023-03-30 | 175.50 | 177.00 | 175.00 | 175.50 | 174,628 |
| 2023-03-29 | 173.50 | 175.50 | 174.50 | 175.50 | 48,357 |
| 2023-03-28 | 177.00 | 177.00 | 173.50 | 173.50 | 171,206 |
| 2023-03-27 | 178.50 | 178.00 | 175.00 | 178.00 | 82,376 |
| 2023-03-24 | 183.00 | 183.00 | 178.50 | 178.50 | 83,507 |
| 2023-03-23 | 180.00 | 180.00 | 179.00 | 179.00 | 205,686 |
| 2023-03-22 | 177.00 | 184.00 | 180.00 | 180.00 | 147,202 |
| 2023-03-21 | 169.50 | 180.00 | 169.50 | 180.00 | 175,795 |
| 2023-03-20 | 169.00 | 171.00 | 168.00 | 168.50 | 66,283 |
| 2023-03-17 | 170.00 | 172.00 | 169.50 | 169.50 | 1,159,427 |
| 2023-03-16 | 172.50 | 170.50 | 168.00 | 168.50 | 68,180 |
| 2023-03-15 | 172.50 | 172.00 | 172.00 | 172.00 | 582,758 |
| 2023-03-14 | 172.50 | 174.00 | 173.00 | 173.00 | 166,604 |
| 2023-03-13 | 174.00 | 175.00 | 170.00 | 170.00 | 965,115 |
| 2023-03-10 | 170.00 | 175.00 | 167.50 | 175.00 | 354,131 |
| 2023-03-09 | 178.50 | 178.50 | 174.00 | 174.00 | 102,603 |
| 2023-03-08 | 182.00 | 186.50 | 180.00 | 180.00 | 136,783 |
| 2023-03-07 | 187.50 | 187.50 | 186.50 | 187.00 | 84,219 |
| 2023-03-06 | 187.00 | 189.00 | 186.50 | 189.00 | 269,410 |
| 2023-03-03 | 187.00 | 187.00 | 186.50 | 187.00 | 156,343 |
| 2023-03-02 | 187.50 | 187.00 | 187.00 | 187.00 | 682,922 |
| 2023-03-01 | 183.00 | 186.00 | 183.00 | 186.00 | 101,625 |
| 2023-02-28 | 196.00 | 189.00 | 186.00 | 186.00 | 299,815 |
| 2023-02-27 | 199.00 | 197.00 | 194.50 | 196.00 | 181,785 |
| 2023-02-24 | 197.00 | 201.50 | 197.00 | 199.00 | 308,558 |
| 2023-02-23 | 198.00 | 202.00 | 200.00 | 200.00 | 315,801 |
| 2023-02-22 | 197.00 | 198.00 | 196.50 | 198.00 | 167,561 |
| 2023-02-21 | 200.00 | 198.50 | 197.50 | 198.00 | 239,200 |
| 2023-02-20 | 200.00 | 200.50 | 199.50 | 199.50 | 139,582 |
| 2023-02-17 | 196.00 | 200.00 | 197.50 | 199.00 | 266,589 |
| 2023-02-16 | 192.00 | 196.00 | 192.00 | 196.00 | 440,475 |
| 2023-02-15 | 190.00 | 194.00 | 187.50 | 194.00 | 569,313 |
| 2023-02-14 | 186.00 | 190.00 | 190.00 | 190.00 | 268,224 |
| 2023-02-13 | 186.00 | 188.50 | 185.00 | 188.00 | 126,736 |
| 2023-02-10 | 186.00 | 190.50 | 185.00 | 190.50 | 315,756 |
| 2023-02-09 | 183.00 | 188.00 | 184.00 | 188.00 | 799,702 |
| 2023-02-08 | 177.50 | 184.00 | 180.50 | 184.00 | 233,681 |
| 2023-02-07 | 178.00 | 182.50 | 177.50 | 179.00 | 174,287 |
| 2023-02-06 | 180.00 | 180.00 | 177.50 | 178.00 | 185,858 |
| 2023-02-03 | 176.00 | 178.00 | 178.00 | 178.00 | 1,401,940 |
| 2023-02-02 | 181.50 | 183.00 | 178.00 | 178.00 | 982,959 |
| 2023-02-01 | 183.00 | 184.00 | 181.50 | 181.50 | 224,811 |
| 2023-01-31 | 183.00 | 186.50 | 182.00 | 182.00 | 427,785 |
| 2023-01-30 | 176.00 | 182.50 | 173.00 | 182.50 | 712,739 |
| 2023-01-27 | 168.00 | 175.00 | 166.50 | 175.00 | 426,006 |
| 2023-01-26 | 168.00 | 168.50 | 165.50 | 165.50 | 1,690,187 |
| 2023-01-25 | 155.00 | 167.50 | 155.00 | 167.50 | 2,608,574 |
| 2023-01-24 | 153.00 | 153.00 | 151.00 | 153.00 | 25,996 |
| 2023-01-23 | 152.50 | 153.50 | 149.00 | 152.00 | 250,347 |
| 2023-01-20 | 155.00 | 155.00 | 152.50 | 152.50 | 97,266 |
| 2023-01-19 | 157.00 | 157.00 | 153.50 | 155.00 | 120,390 |
| 2023-01-18 | 160.50 | 163.00 | 157.00 | 158.00 | 1,080,413 |
| 2023-01-17 | 161.50 | 163.00 | 163.00 | 163.00 | 188,739 |
| 2023-01-16 | 160.00 | 163.00 | 163.00 | 163.00 | 26,690 |
| 2023-01-13 | 160.00 | 160.00 | 159.50 | 160.00 | 90,113 |
| 2023-01-12 | 159.00 | 159.50 | 157.00 | 158.00 | 56,373 |
| 2023-01-11 | 161.00 | 161.00 | 159.00 | 159.00 | 608,996 |
| 2023-01-10 | 167.00 | 167.00 | 160.00 | 160.00 | 366,747 |
| 2023-01-09 | 165.00 | 167.00 | 165.00 | 167.00 | 153,668 |
| 2023-01-06 | 158.50 | 164.00 | 163.00 | 164.00 | 124,554 |
| 2023-01-05 | 160.00 | 161.00 | 157.50 | 158.50 | 285,298 |
| 2023-01-04 | 155.00 | 157.50 | 157.50 | 157.50 | 2,710,579 |
| 2023-01-03 | 151.00 | 155.50 | 153.50 | 155.50 | 88,714 |
| 2023-01-02 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-12-30 | 150.50 | 151.00 | 150.50 | 151.00 | 9,215 |
| 2022-12-29 | 151.00 | 150.50 | 150.00 | 150.50 | 47,318 |
| 2022-12-28 | 147.50 | 153.00 | 147.50 | 152.00 | 82,654 |
| 2022-12-27 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-26 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-23 | 149.00 | 150.00 | 150.00 | 150.00 | 38,027 |
| 2022-12-22 | 148.50 | 149.00 | 148.00 | 149.00 | 764,675 |
| 2022-12-21 | 151.50 | 156.50 | 148.50 | 151.50 | 52,876 |
| 2022-12-20 | 156.50 | 158.00 | 153.00 | 153.00 | 115,171 |
| 2022-12-19 | 160.00 | 160.00 | 156.00 | 159.00 | 20,356 |
| 2022-12-16 | 156.50 | 158.00 | 156.50 | 156.50 | 173,125 |
| 2022-12-15 | 156.50 | 159.00 | 155.00 | 155.00 | 179,428 |
| 2022-12-14 | 155.50 | 156.50 | 155.50 | 156.50 | 122,217 |
| 2022-12-13 | 155.00 | 159.00 | 150.00 | 159.00 | 334,935 |
| 2022-12-12 | 154.00 | 155.00 | 154.00 | 155.00 | 112,131 |
| 2022-12-09 | 155.50 | 156.00 | 154.00 | 155.00 | 222,179 |
| 2022-12-08 | 157.00 | 155.50 | 149.00 | 154.00 | 549,187 |
| 2022-12-07 | 171.00 | 165.50 | 156.00 | 156.00 | 1,162,728 |
| 2022-12-06 | 171.00 | 173.00 | 170.00 | 173.00 | 165,743 |
| 2022-12-05 | 169.50 | 170.00 | 168.50 | 170.00 | 99,228 |
| 2022-12-02 | 170.00 | 170.00 | 166.50 | 170.00 | 61,442 |
| 2022-12-01 | 173.00 | 173.00 | 168.00 | 168.00 | 97,234 |
| 2022-11-30 | 173.00 | 173.00 | 171.00 | 171.00 | 215,153 |
| 2022-11-29 | 172.00 | 173.00 | 170.00 | 172.00 | 126,426 |
| 2022-11-28 | 168.50 | 172.00 | 170.00 | 172.00 | 91,802 |
| 2022-11-25 | 172.00 | 172.00 | 170.00 | 170.00 | 82,433 |
| 2022-11-24 | 162.00 | 169.00 | 162.00 | 169.00 | 208,213 |
| 2022-11-23 | 160.50 | 162.00 | 160.50 | 162.00 | 48,470 |
| 2022-11-22 | 159.50 | 161.50 | 160.00 | 161.50 | 49,079 |
| 2022-11-21 | 160.00 | 160.00 | 159.50 | 159.50 | 45,802 |
| 2022-11-18 | 159.75 | 160.50 | 160.50 | 160.50 | 109,386 |
| 2022-11-17 | 159.75 | 160.50 | 160.50 | 160.50 | 61,377 |
| 2022-11-16 | 161.00 | 160.00 | 159.00 | 159.75 | 156,995 |
| 2022-11-15 | 159.00 | 160.50 | 158.00 | 160.00 | 169,834 |
| 2022-11-14 | 163.00 | 163.00 | 159.00 | 160.00 | 158,522 |
| 2022-11-11 | 163.00 | 165.00 | 162.00 | 163.00 | 295,880 |
| 2022-11-10 | 162.50 | 162.50 | 159.50 | 162.50 | 198,915 |
| 2022-11-09 | 162.50 | 162.50 | 161.00 | 162.50 | 28,128 |
| 2022-11-08 | 161.50 | 163.00 | 163.00 | 163.00 | 157,824 |
| 2022-11-07 | 161.00 | 161.50 | 160.00 | 161.50 | 153,291 |
| 2022-11-04 | 163.00 | 163.00 | 162.50 | 162.50 | 270,638 |
| 2022-11-03 | 161.00 | 162.00 | 161.00 | 161.00 | 549,464 |
| 2022-11-02 | 163.00 | 163.00 | 158.00 | 162.00 | 268,867 |
| 2022-11-01 | 158.00 | 160.00 | 158.00 | 160.00 | 283,519 |
| 2022-10-31 | 160.00 | 160.00 | 157.50 | 159.00 | 207,315 |
| 2022-10-28 | 164.00 | 165.00 | 158.00 | 160.00 | 963,910 |
| 2022-10-27 | 177.00 | 179.00 | 164.00 | 164.00 | 2,400,289 |
| 2022-10-26 | 179.00 | 180.00 | 177.00 | 180.00 | 47,963 |
| 2022-10-25 | 182.00 | 182.00 | 177.50 | 179.00 | 251,094 |
| 2022-10-24 | 176.00 | 182.00 | 172.00 | 182.00 | 497,280 |
| 2022-10-21 | 175.00 | 175.00 | 171.50 | 171.50 | 120,930 |
| 2022-10-20 | 169.50 | 171.00 | 169.50 | 171.00 | 52,477 |
| 2022-10-19 | 167.50 | 169.50 | 167.50 | 169.50 | 130,018 |
| 2022-10-18 | 166.00 | 167.50 | 165.00 | 167.50 | 52,402 |
| 2022-10-17 | 166.00 | 167.00 | 166.00 | 166.00 | 36,087 |
| 2022-10-14 | 165.00 | 167.50 | 165.50 | 167.50 | 109,974 |
| 2022-10-13 | 169.00 | 167.00 | 165.00 | 167.00 | 58,979 |
| 2022-10-12 | 173.50 | 172.00 | 169.50 | 169.50 | 105,470 |
| 2022-10-11 | 173.50 | 174.00 | 174.00 | 174.00 | 97,353 |
| 2022-10-10 | 167.00 | 173.50 | 167.00 | 173.50 | 98,383 |
| 2022-10-07 | 168.50 | 168.50 | 168.50 | 168.50 | 32,700 |
| 2022-10-06 | 169.50 | 169.50 | 169.50 | 169.50 | 45,505 |
| 2022-10-05 | 172.00 | 172.00 | 169.50 | 169.50 | 111,706 |
| 2022-10-04 | 163.50 | 172.00 | 168.00 | 172.00 | 114,850 |
| 2022-10-03 | 159.00 | 165.00 | 159.00 | 165.00 | 55,675 |
| 2022-09-30 | 158.00 | 163.00 | 158.00 | 163.00 | 80,023 |
| 2022-09-29 | 164.50 | 167.00 | 159.00 | 159.00 | 244,606 |
| 2022-09-28 | 164.00 | 166.00 | 162.00 | 164.00 | 248,841 |
| 2022-09-27 | 163.50 | 167.00 | 161.00 | 167.00 | 1,151,467 |
| 2022-09-26 | 162.00 | 166.00 | 162.00 | 164.00 | 197,888 |
| 2022-09-23 | 163.00 | 166.00 | 160.00 | 166.00 | 50,805 |
| 2022-09-22 | 162.00 | 165.00 | 162.50 | 165.00 | 58,197 |
| 2022-09-21 | 164.00 | 162.00 | 160.00 | 162.00 | 151,282 |
| 2022-09-20 | 167.50 | 167.50 | 162.00 | 162.00 | 59,683 |
| 2022-09-19 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-09-16 | 166.50 | 168.00 | 164.00 | 165.00 | 57,664 |
| 2022-09-15 | 162.50 | 168.00 | 162.50 | 168.00 | 163,218 |
| 2022-09-14 | 162.50 | 161.00 | 160.00 | 161.00 | 53,238 |
| 2022-09-13 | 165.50 | 165.50 | 161.00 | 162.50 | 134,132 |
| 2022-09-12 | 160.50 | 161.00 | 161.00 | 161.00 | 99,688 |
| 2022-09-09 | 161.00 | 161.00 | 157.00 | 161.00 | 59,996 |
| 2022-09-08 | 162.50 | 161.00 | 161.00 | 161.00 | 65,920 |
| 2022-09-07 | 159.50 | 162.50 | 160.00 | 162.50 | 42,314 |
| 2022-09-06 | 159.50 | 159.50 | 159.50 | 159.50 | 30,203 |
| 2022-09-05 | 159.50 | 166.00 | 160.00 | 160.00 | 45,907 |
| 2022-09-02 | 160.00 | 165.00 | 158.00 | 164.00 | 77,478 |
| 2022-09-01 | 158.00 | 162.50 | 157.00 | 160.00 | 187,653 |
| 2022-08-31 | 156.50 | 158.00 | 153.50 | 156.00 | 167,234 |
| 2022-08-30 | 157.00 | 160.00 | 155.00 | 156.00 | 124,686 |
| 2022-08-29 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2022-08-26 | 161.50 | 160.00 | 157.50 | 157.50 | 298,568 |
| 2022-08-25 | 165.00 | 166.50 | 160.00 | 161.00 | 294,250 |
| 2022-08-24 | 168.50 | 169.50 | 166.50 | 166.50 | 125,150 |
| 2022-08-23 | 168.00 | 171.00 | 167.00 | 167.00 | 125,364 |
| 2022-08-22 | 172.50 | 172.00 | 169.00 | 169.00 | 100,094 |
| 2022-08-19 | 174.00 | 174.00 | 169.00 | 172.50 | 131,830 |
| 2022-08-18 | 179.50 | 174.50 | 171.00 | 173.00 | 386,345 |
| 2022-08-17 | 191.00 | 191.00 | 180.00 | 180.00 | 197,604 |
| 2022-08-16 | 183.00 | 187.00 | 183.00 | 186.00 | 114,950 |
| 2022-08-15 | 186.00 | 191.50 | 186.00 | 185.50 | 37,960 |
| 2022-08-12 | 185.50 | 187.00 | 187.00 | 185.50 | 67,947 |
| 2022-08-11 | 190.00 | 190.00 | 185.50 | 188.00 | 120,713 |
| 2022-08-10 | 187.50 | 188.50 | 185.00 | 187.00 | 259,634 |
| 2022-08-09 | 173.50 | 188.50 | 181.50 | 188.50 | 527,480 |
| 2022-08-08 | 162.00 | 173.00 | 162.50 | 173.00 | 267,779 |
| 2022-08-05 | 162.50 | 162.50 | 161.00 | 161.00 | 75,132 |
| 2022-08-04 | 163.50 | 164.00 | 163.00 | 163.50 | 152,603 |
| 2022-08-03 | 162.00 | 165.00 | 162.00 | 164.00 | 169,977 |
| 2022-08-02 | 167.50 | 165.50 | 161.00 | 164.00 | 170,479 |
| 2022-08-01 | 171.00 | 168.00 | 166.00 | 166.00 | 502,182 |
| 2022-07-29 | 157.50 | 166.50 | 159.00 | 166.50 | 525,949 |
| 2022-07-28 | 155.00 | 159.00 | 152.00 | 159.00 | 695,688 |
| 2022-07-27 | 152.50 | 152.00 | 151.50 | 152.00 | 1,207,311 |
| 2022-07-26 | 154.00 | 154.00 | 154.00 | 152.50 | 140,897 |
| 2022-07-25 | 160.00 | 160.00 | 154.00 | 154.00 | 142,673 |
| 2022-07-22 | 153.00 | 157.00 | 153.00 | 156.00 | 495,747 |
| 2022-07-21 | 162.00 | 158.00 | 155.00 | 156.00 | 1,277,080 |
| 2022-07-20 | 148.00 | 148.50 | 147.50 | 148.50 | 581,166 |
| 2022-07-19 | 148.00 | 148.00 | 147.00 | 147.00 | 191,478 |
| 2022-07-18 | 144.00 | 148.00 | 144.00 | 148.00 | 276,027 |
| 2022-07-15 | 144.00 | 145.50 | 144.00 | 144.00 | 17,639 |
| 2022-07-14 | 145.50 | 147.00 | 144.00 | 144.00 | 140,058 |
| 2022-07-13 | 147.50 | 147.00 | 146.00 | 146.00 | 136,270 |
| 2022-07-12 | 147.00 | 148.00 | 145.50 | 148.00 | 97,033 |
| 2022-07-11 | 147.50 | 148.00 | 146.50 | 147.50 | 61,981 |
| 2022-07-08 | 147.00 | 147.50 | 147.00 | 147.50 | 108,607 |
| 2022-07-07 | 147.50 | 147.50 | 147.50 | 147.50 | 29,096 |
| 2022-07-06 | 145.00 | 149.00 | 149.00 | 149.00 | 66,299 |
| 2022-07-05 | 150.00 | 150.00 | 145.00 | 145.00 | 29,613 |
| 2022-07-04 | 147.00 | 148.00 | 146.00 | 148.00 | 20,389 |
| 2022-07-01 | 147.50 | 149.00 | 147.50 | 149.00 | 49,359 |
| 2022-06-30 | 148.00 | 149.50 | 147.00 | 147.00 | 29,150 |
| 2022-06-29 | 153.00 | 154.00 | 148.00 | 148.00 | 81,790 |
| 2022-06-28 | 156.50 | 156.00 | 154.00 | 154.00 | 49,018 |
| 2022-06-27 | 158.00 | 158.00 | 156.50 | 156.50 | 18,014 |
| 2022-06-24 | 158.00 | 158.00 | 158.00 | 158.00 | 7,635 |
| 2022-06-23 | 158.50 | 158.50 | 158.00 | 158.00 | 34,968 |
| 2022-06-22 | 160.00 | 159.50 | 158.00 | 158.00 | 58,803 |
| 2022-06-21 | 153.00 | 163.00 | 160.00 | 160.00 | 116,530 |
| 2022-06-20 | 153.00 | 154.00 | 154.00 | 154.00 | 266,991 |
| 2022-06-17 | 153.50 | 154.50 | 153.00 | 153.00 | 244,247 |
| 2022-06-16 | 157.00 | 157.00 | 153.00 | 153.00 | 194,518 |
| 2022-06-15 | 150.00 | 154.00 | 150.00 | 154.00 | 115,072 |
| 2022-06-14 | 148.50 | 151.00 | 148.50 | 151.00 | 74,147 |
| 2022-06-13 | 152.00 | 150.50 | 147.50 | 150.00 | 107,817 |
| 2022-06-10 | 155.00 | 153.00 | 153.00 | 153.00 | 42,442 |
| 2022-06-09 | 155.00 | 156.00 | 155.00 | 155.00 | 45,148 |
| 2022-06-08 | 155.00 | 157.50 | 153.00 | 153.00 | 81,301 |
| 2022-06-07 | 159.00 | 161.00 | 157.00 | 157.00 | 130,800 |
| 2022-06-06 | 160.00 | 160.00 | 159.00 | 159.00 | 128,226 |
| 2022-06-03 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-06-02 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-06-01 | 162.00 | 162.00 | 160.00 | 160.00 | 269,034 |
| 2022-05-31 | 163.50 | 163.00 | 162.00 | 163.00 | 183,698 |
| 2022-05-30 | 163.00 | 165.00 | 163.00 | 164.00 | 217,929 |
| 2022-05-27 | 163.00 | 163.50 | 162.50 | 163.50 | 144,159 |
| 2022-05-26 | 163.00 | 163.50 | 163.00 | 163.50 | 57,460 |
| 2022-05-25 | 164.50 | 163.00 | 163.00 | 163.00 | 128,785 |
| 2022-05-24 | 165.00 | 165.00 | 164.50 | 164.50 | 58,743 |
| 2022-05-23 | 162.50 | 166.00 | 163.00 | 163.00 | 55,023 |
| 2022-05-20 | 163.00 | 163.00 | 161.00 | 163.00 | 20,013 |
| 2022-05-19 | 167.50 | 163.00 | 160.00 | 160.00 | 141,671 |
| 2022-05-18 | 168.50 | 167.00 | 167.00 | 167.00 | 82,869 |
| 2022-05-17 | 169.00 | 168.00 | 168.00 | 168.00 | 15,316 |
| 2022-05-16 | 169.00 | 170.00 | 169.00 | 169.00 | 256,766 |
| 2022-05-13 | 163.50 | 169.50 | 166.50 | 169.50 | 344,173 |
| 2022-05-12 | 160.00 | 160.00 | 158.00 | 160.00 | 393,636 |
| 2022-05-11 | 167.50 | 163.00 | 161.00 | 163.00 | 93,638 |
| 2022-05-10 | 163.00 | 169.50 | 165.00 | 166.00 | 153,051 |
| 2022-05-09 | 171.00 | 167.50 | 163.00 | 163.00 | 189,760 |
| 2022-05-06 | 164.50 | 172.00 | 169.00 | 169.00 | 565,342 |
| 2022-05-05 | 155.75 | 151.00 | 151.00 | 151.00 | 354,769 |
| 2022-05-04 | 155.00 | 156.75 | 153.00 | 155.25 | 79,171 |
| 2022-05-03 | 147.00 | 152.50 | 147.00 | 152.50 | 308,865 |
| 2022-05-02 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2022-04-29 | 152.00 | 152.00 | 149.00 | 149.00 | 55,073 |
| 2022-04-28 | 151.50 | 154.00 | 150.00 | 150.00 | 107,030 |
| 2022-04-27 | 155.50 | 155.50 | 153.00 | 155.50 | 84,209 |
| 2022-04-26 | 156.00 | 157.50 | 154.50 | 154.50 | 164,261 |
| 2022-04-25 | 163.50 | 157.00 | 157.00 | 157.00 | 81,659 |
| 2022-04-22 | 163.50 | 163.50 | 162.00 | 163.50 | 57,010 |
| 2022-04-21 | 162.00 | 165.00 | 160.50 | 165.00 | 93,700 |
| 2022-04-20 | 161.00 | 160.00 | 159.00 | 160.00 | 113,139 |
| 2022-04-19 | 166.50 | 166.50 | 162.00 | 162.00 | 101,079 |
| 2022-04-18 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2022-04-15 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2022-04-14 | 166.50 | 167.00 | 165.00 | 167.00 | 44,145 |
| 2022-04-13 | 167.00 | 167.00 | 166.50 | 166.50 | 113,046 |
| 2022-04-12 | 167.50 | 167.50 | 166.00 | 167.00 | 109,528 |
| 2022-04-11 | 167.50 | 167.50 | 167.50 | 167.50 | 29,727 |
| 2022-04-08 | 168.00 | 168.00 | 168.00 | 167.50 | 82,989 |
| 2022-04-07 | 168.50 | 169.00 | 165.00 | 169.00 | 109,998 |
| 2022-04-06 | 171.00 | 172.00 | 168.00 | 168.00 | 97,579 |
| 2022-04-05 | 174.50 | 174.50 | 171.00 | 172.00 | 128,112 |
| 2022-04-04 | 172.00 | 175.50 | 171.00 | 175.00 | 66,125 |
| 2022-04-01 | 180.00 | 180.00 | 176.50 | 176.50 | 64,501 |
| 2022-03-31 | 175.50 | 180.00 | 178.00 | 178.00 | 75,325 |
| 2022-03-30 | 181.50 | 177.00 | 175.00 | 177.00 | 226,185 |
| 2022-03-29 | 180.00 | 182.00 | 179.50 | 180.00 | 87,664 |
| 2022-03-28 | 179.50 | 182.00 | 182.00 | 182.00 | 161,799 |
| 2022-03-25 | 173.50 | 175.00 | 175.00 | 175.00 | 91,226 |
| 2022-03-24 | 175.00 | 174.50 | 173.00 | 173.50 | 47,766 |
| 2022-03-23 | 173.50 | 176.00 | 175.00 | 175.00 | 77,082 |
| 2022-03-22 | 169.00 | 174.50 | 168.50 | 174.00 | 114,995 |
| 2022-03-21 | 158.50 | 170.00 | 164.00 | 170.00 | 81,223 |
| 2022-03-18 | 161.00 | 161.00 | 158.50 | 158.50 | 14,905 |
| 2022-03-17 | 160.00 | 161.00 | 160.00 | 160.50 | 55,605 |
| 2022-03-16 | 149.00 | 160.00 | 148.50 | 160.00 | 173,380 |
| 2022-03-15 | 150.50 | 146.00 | 145.00 | 146.00 | 186,866 |
| 2022-03-14 | 151.00 | 150.50 | 147.00 | 148.00 | 157,438 |
| 2022-03-11 | 146.50 | 151.50 | 144.50 | 150.00 | 225,840 |
| 2022-03-10 | 147.50 | 147.50 | 145.00 | 145.00 | 183,799 |
| 2022-03-09 | 142.50 | 145.00 | 136.50 | 145.00 | 748,999 |
| 2022-03-08 | 135.00 | 139.50 | 135.00 | 137.50 | 218,419 |
| 2022-03-07 | 144.00 | 147.50 | 129.00 | 137.50 | 645,697 |
| 2022-03-04 | 159.00 | 155.75 | 144.50 | 145.00 | 501,759 |
| 2022-03-03 | 164.00 | 163.50 | 158.00 | 158.00 | 89,640 |
| 2022-03-02 | 163.50 | 164.00 | 159.00 | 164.00 | 54,261 |
| 2022-03-01 | 164.00 | 164.00 | 163.00 | 163.00 | 35,618 |
| 2022-02-28 | 168.50 | 168.50 | 161.00 | 163.00 | 75,038 |
| 2022-02-25 | 158.00 | 165.00 | 164.00 | 164.00 | 131,733 |
| 2022-02-24 | 164.50 | 160.00 | 153.00 | 157.50 | 204,429 |
| 2022-02-23 | 165.00 | 166.00 | 164.00 | 165.00 | 131,184 |
| 2022-02-22 | 160.00 | 164.00 | 158.50 | 162.00 | 196,141 |
| 2022-02-21 | 169.50 | 165.00 | 165.00 | 165.00 | 122,989 |
| 2022-02-18 | 173.00 | 172.00 | 169.00 | 169.50 | 90,923 |
| 2022-02-17 | 174.00 | 176.50 | 173.50 | 173.50 | 80,255 |
| 2022-02-16 | 176.00 | 177.00 | 177.00 | 177.00 | 72,446 |
| 2022-02-15 | 171.00 | 178.00 | 174.00 | 174.00 | 100,228 |
| 2022-02-14 | 180.00 | 180.00 | 170.00 | 170.00 | 174,172 |
| 2022-02-11 | 178.00 | 179.00 | 177.50 | 177.50 | 127,373 |
| 2022-02-10 | 181.50 | 183.00 | 182.50 | 182.50 | 106,766 |
| 2022-02-09 | 176.50 | 182.50 | 176.50 | 182.00 | 67,748 |
| 2022-02-08 | 179.00 | 179.00 | 176.50 | 177.50 | 66,222 |
| 2022-02-07 | 184.50 | 182.50 | 177.50 | 177.50 | 102,587 |
| 2022-02-04 | 183.50 | 187.00 | 182.00 | 184.50 | 109,802 |
| 2022-02-03 | 190.00 | 191.00 | 185.00 | 185.00 | 150,426 |
| 2022-02-02 | 188.00 | 193.00 | 187.50 | 193.00 | 126,146 |
| 2022-02-01 | 186.00 | 187.50 | 182.50 | 187.50 | 104,651 |
| 2022-01-31 | 173.50 | 181.00 | 175.00 | 181.00 | 117,190 |
| 2022-01-28 | 170.50 | 175.00 | 170.50 | 173.50 | 119,374 |
| 2022-01-27 | 172.00 | 174.00 | 166.50 | 174.00 | 146,513 |
| 2022-01-26 | 162.50 | 175.00 | 168.50 | 175.00 | 399,529 |
| 2022-01-25 | 169.50 | 168.00 | 160.00 | 160.00 | 457,951 |
| 2022-01-24 | 176.00 | 178.50 | 165.50 | 166.00 | 255,347 |
| 2022-01-21 | 184.00 | 181.50 | 178.50 | 179.00 | 224,461 |
| 2022-01-20 | 183.00 | 183.50 | 183.00 | 183.50 | 89,863 |
| 2022-01-19 | 185.00 | 185.50 | 183.00 | 183.00 | 88,284 |
| 2022-01-18 | 190.50 | 186.50 | 183.50 | 186.00 | 213,121 |
| 2022-01-17 | 193.50 | 195.00 | 193.00 | 193.00 | 42,075 |
| 2022-01-14 | 198.00 | 199.00 | 193.50 | 193.50 | 2,642,015 |
| 2022-01-13 | 202.00 | 200.00 | 197.00 | 198.00 | 144,853 |
| 2022-01-12 | 202.00 | 203.00 | 200.00 | 202.00 | 52,934 |
| 2022-01-11 | 203.00 | 207.00 | 202.00 | 202.00 | 154,951 |
| 2022-01-10 | 209.50 | 212.50 | 208.00 | 208.00 | 310,602 |
| 2022-01-07 | 202.00 | 210.00 | 209.00 | 210.00 | 618,979 |
| 2022-01-06 | 198.00 | 204.00 | 200.00 | 200.00 | 161,314 |
| 2022-01-05 | 194.00 | 202.00 | 194.00 | 202.00 | 108,051 |
| 2022-01-04 | 194.00 | 195.50 | 192.50 | 195.50 | 159,258 |
| 2022-01-03 | 190.50 | 190.50 | 190.50 | 190.50 | 0 |
| 2021-12-31 | 190.50 | 190.50 | 190.50 | 190.50 | 15,416 |
| 2021-12-30 | 192.00 | 192.00 | 190.50 | 190.50 | 33,336 |
| 2021-12-29 | 190.00 | 192.00 | 190.00 | 192.00 | 73,707 |
| 2021-12-28 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-27 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-24 | 188.00 | 190.00 | 188.00 | 190.00 | 36,499 |
| 2021-12-23 | 184.00 | 190.50 | 184.00 | 188.00 | 60,077 |
| 2021-12-22 | 182.50 | 184.50 | 184.50 | 184.50 | 73,475 |
| 2021-12-21 | 181.00 | 185.00 | 183.00 | 183.00 | 210,262 |
| 2021-12-20 | 188.00 | 191.00 | 179.50 | 180.00 | 329,270 |
| 2021-12-17 | 195.00 | 197.00 | 190.00 | 190.00 | 222,444 |
| 2021-12-16 | 197.00 | 197.00 | 197.00 | 197.00 | 46,695 |
| 2021-12-15 | 197.50 | 201.00 | 194.00 | 197.50 | 105,284 |
| 2021-12-14 | 196.00 | 202.00 | 196.00 | 197.50 | 280,748 |
| 2021-12-13 | 195.50 | 196.00 | 196.00 | 196.00 | 287,960 |
| 2021-12-10 | 194.00 | 199.00 | 194.00 | 197.00 | 99,332 |
| 2021-12-09 | 192.50 | 197.00 | 192.50 | 197.00 | 51,449 |
| 2021-12-08 | 193.00 | 193.00 | 193.00 | 192.50 | 311,014 |
| 2021-12-07 | 196.00 | 198.00 | 189.00 | 193.00 | 636,729 |
| 2021-12-06 | 215.00 | 216.00 | 194.00 | 195.00 | 369,651 |
| 2021-12-03 | 207.00 | 214.00 | 207.00 | 214.00 | 230,179 |
| 2021-12-02 | 207.50 | 210.00 | 203.00 | 203.00 | 304,387 |
| 2021-12-01 | 206.00 | 207.50 | 206.00 | 207.50 | 32,157 |
| 2021-11-30 | 204.00 | 207.00 | 207.00 | 207.00 | 195,503 |
| 2021-11-29 | 189.50 | 202.50 | 198.00 | 202.50 | 121,917 |
| 2021-11-26 | 187.00 | 191.00 | 187.00 | 191.00 | 216,450 |
| 2021-11-25 | 192.00 | 195.50 | 192.00 | 192.00 | 213,216 |
| 2021-11-24 | 200.00 | 200.00 | 192.00 | 192.00 | 249,381 |
| 2021-11-23 | 206.00 | 206.00 | 198.00 | 199.00 | 158,158 |
| 2021-11-22 | 210.00 | 211.00 | 206.00 | 206.00 | 208,344 |
| 2021-11-19 | 210.00 | 214.00 | 209.00 | 214.00 | 102,609 |
| 2021-11-18 | 204.00 | 205.00 | 203.00 | 205.00 | 178,559 |
| 2021-11-17 | 200.00 | 203.00 | 198.00 | 202.00 | 236,191 |
| 2021-11-16 | 208.00 | 208.00 | 201.00 | 201.00 | 148,998 |
| 2021-11-15 | 206.00 | 209.50 | 204.50 | 206.00 | 657,959 |
| 2021-11-12 | 214.00 | 214.00 | 211.00 | 211.00 | 67,789 |
| 2021-11-11 | 213.00 | 213.00 | 208.00 | 212.00 | 85,788 |
| 2021-11-10 | 212.00 | 212.00 | 206.00 | 206.00 | 72,630 |
| 2021-11-09 | 216.00 | 216.00 | 206.00 | 206.00 | 222,685 |
| 2021-11-08 | 213.50 | 217.00 | 213.00 | 217.00 | 313,399 |
| 2021-11-05 | 206.50 | 215.00 | 213.00 | 215.00 | 441,991 |
| 2021-11-04 | 199.00 | 206.00 | 195.00 | 206.00 | 554,557 |
| 2021-11-03 | 192.00 | 192.00 | 189.50 | 189.50 | 459,317 |
| 2021-11-02 | 190.00 | 192.00 | 189.00 | 192.00 | 252,524 |
| 2021-11-01 | 189.00 | 190.00 | 185.00 | 190.00 | 171,190 |
| 2021-10-29 | 183.50 | 189.00 | 185.00 | 189.00 | 86,935 |
| 2021-10-28 | 181.00 | 185.00 | 180.50 | 183.50 | 100,788 |
| 2021-10-27 | 176.00 | 183.00 | 174.00 | 183.00 | 141,934 |
| 2021-10-26 | 173.00 | 174.00 | 173.50 | 174.00 | 71,898 |
| 2021-10-25 | 177.00 | 177.00 | 174.00 | 174.00 | 80,331 |
| 2021-10-22 | 169.00 | 174.00 | 172.50 | 174.00 | 325,081 |
| 2021-10-21 | 169.00 | 170.00 | 168.00 | 169.00 | 97,913 |
| 2021-10-20 | 173.00 | 174.00 | 170.00 | 170.50 | 411,175 |
| 2021-10-19 | 183.00 | 185.00 | 174.00 | 174.00 | 631,336 |
| 2021-10-18 | 176.00 | 183.00 | 176.00 | 183.00 | 123,546 |
| 2021-10-15 | 187.00 | 188.00 | 184.00 | 186.00 | 116,367 |
| 2021-10-14 | 184.00 | 188.00 | 188.00 | 188.00 | 629,461 |
| 2021-10-13 | 180.00 | 184.50 | 177.00 | 183.00 | 164,066 |
| 2021-10-12 | 176.50 | 178.00 | 175.00 | 177.50 | 76,008 |
| 2021-10-11 | 174.50 | 178.00 | 174.00 | 178.00 | 220,196 |
| 2021-10-08 | 176.00 | 177.00 | 174.00 | 174.00 | 206,594 |
| 2021-10-07 | 175.00 | 178.00 | 176.00 | 176.00 | 140,119 |
| 2021-10-06 | 177.00 | 177.00 | 175.00 | 175.00 | 212,292 |
| 2021-10-05 | 181.00 | 181.00 | 176.50 | 178.50 | 80,685 |
| 2021-10-04 | 180.00 | 180.50 | 176.00 | 178.50 | 279,780 |
| 2021-10-01 | 184.50 | 176.50 | 172.50 | 176.50 | 419,781 |
| 2021-09-30 | 184.00 | 187.50 | 184.00 | 184.50 | 102,392 |
| 2021-09-29 | 184.00 | 186.00 | 183.00 | 183.00 | 178,997 |
| 2021-09-28 | 199.50 | 199.50 | 181.50 | 183.50 | 333,205 |
| 2021-09-27 | 206.50 | 207.00 | 199.00 | 199.00 | 245,231 |
| 2021-09-24 | 207.50 | 207.50 | 207.50 | 207.50 | 256,344 |
| 2021-09-23 | 200.00 | 208.50 | 200.00 | 207.50 | 180,219 |
| 2021-09-22 | 205.00 | 205.00 | 198.00 | 200.00 | 1,009,259 |
| 2021-09-21 | 202.00 | 205.00 | 202.00 | 204.00 | 476,011 |
| 2021-09-20 | 203.50 | 203.00 | 198.50 | 202.00 | 755,143 |
| 2021-09-17 | 204.50 | 204.00 | 203.00 | 204.00 | 140,737 |
| 2021-09-16 | 206.00 | 206.00 | 204.50 | 204.50 | 210,342 |
| 2021-09-15 | 203.00 | 207.00 | 201.00 | 205.00 | 187,557 |
| 2021-09-14 | 201.00 | 203.00 | 200.50 | 203.00 | 1,075,285 |
| 2021-09-13 | 202.00 | 202.00 | 200.00 | 200.00 | 374,492 |
| 2021-09-10 | 197.50 | 200.00 | 199.00 | 200.00 | 84,868 |
| 2021-09-09 | 191.00 | 199.00 | 192.00 | 199.00 | 406,409 |
| 2021-09-08 | 191.00 | 191.00 | 191.00 | 191.00 | 513,541 |
| 2021-09-07 | 190.50 | 191.00 | 190.00 | 191.00 | 193,190 |
| 2021-09-06 | 188.00 | 190.00 | 189.00 | 190.00 | 135,105 |
| 2021-09-03 | 188.00 | 188.00 | 188.00 | 188.00 | 724,457 |
| 2021-09-02 | 189.00 | 189.00 | 185.00 | 189.00 | 267,020 |
| 2021-09-01 | 189.00 | 189.00 | 187.00 | 189.00 | 131,352 |
| 2021-08-31 | 190.00 | 191.00 | 189.00 | 189.00 | 209,435 |
| 2021-08-30 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-08-27 | 182.50 | 190.00 | 181.50 | 190.00 | 295,594 |
| 2021-08-26 | 177.00 | 182.50 | 178.00 | 182.50 | 238,953 |
| 2021-08-25 | 168.00 | 177.00 | 168.00 | 177.00 | 770,564 |
| 2021-08-24 | 165.00 | 169.00 | 151.00 | 169.00 | 1,903,801 |
| 2021-08-23 | 173.00 | 173.00 | 164.00 | 164.00 | 720,634 |
| 2021-08-20 | 169.00 | 173.00 | 168.50 | 172.50 | 157,490 |
| 2021-08-19 | 175.00 | 175.00 | 167.00 | 169.00 | 444,296 |
| 2021-08-18 | 178.00 | 180.00 | 176.00 | 176.00 | 163,753 |
| 2021-08-17 | 186.00 | 186.00 | 179.00 | 179.00 | 191,543 |
| 2021-08-16 | 193.00 | 193.00 | 186.00 | 186.00 | 207,796 |
| 2021-08-13 | 191.00 | 192.00 | 187.50 | 192.00 | 125,140 |
| 2021-08-12 | 191.50 | 191.00 | 188.00 | 191.00 | 74,099 |
| 2021-08-11 | 192.50 | 195.50 | 189.00 | 189.00 | 88,372 |
| 2021-08-10 | 194.00 | 194.00 | 189.00 | 192.50 | 76,095 |
| 2021-08-09 | 186.50 | 190.00 | 186.50 | 190.00 | 158,478 |
| 2021-08-06 | 195.50 | 186.00 | 186.00 | 186.00 | 110,751 |
| 2021-08-05 | 195.50 | 194.00 | 194.00 | 195.50 | 41,816 |
| 2021-08-04 | 200.50 | 196.50 | 194.00 | 195.00 | 184,120 |
| 2021-08-03 | 200.50 | 203.00 | 200.00 | 203.00 | 56,526 |
| 2021-08-02 | 199.00 | 204.00 | 199.00 | 203.00 | 95,971 |
| 2021-07-30 | 200.00 | 200.00 | 199.50 | 200.00 | 97,192 |
| 2021-07-29 | 193.50 | 200.00 | 193.00 | 200.00 | 163,914 |
| 2021-07-28 | 190.50 | 193.50 | 190.50 | 193.50 | 54,346 |
| 2021-07-27 | 192.50 | 195.00 | 190.50 | 195.00 | 64,663 |
| 2021-07-26 | 189.50 | 192.50 | 187.50 | 192.50 | 410,355 |
| 2021-07-23 | 188.00 | 190.00 | 187.50 | 187.50 | 123,541 |
| 2021-07-22 | 189.00 | 192.00 | 188.00 | 188.00 | 915,711 |
| 2021-07-21 | 181.50 | 190.00 | 182.50 | 190.00 | 598,008 |
| 2021-07-20 | 176.50 | 183.00 | 176.50 | 183.00 | 1,126,810 |
| 2021-07-19 | 179.00 | 179.00 | 169.00 | 173.50 | 511,291 |
| 2021-07-16 | 180.00 | 181.50 | 179.50 | 179.50 | 553,075 |
| 2021-07-15 | 182.50 | 182.50 | 178.50 | 179.00 | 323,708 |
| 2021-07-14 | 184.50 | 187.00 | 183.00 | 183.00 | 189,170 |
| 2021-07-13 | 194.00 | 187.00 | 185.00 | 185.00 | 632,042 |
| 2021-07-12 | 192.00 | 194.00 | 190.00 | 194.00 | 187,898 |
| 2021-07-09 | 193.00 | 194.00 | 190.00 | 190.00 | 102,660 |
| 2021-07-08 | 203.00 | 203.00 | 193.00 | 193.00 | 59,894 |
| 2021-07-07 | 196.50 | 198.00 | 195.00 | 195.00 | 101,541 |
| 2021-07-06 | 202.00 | 200.00 | 196.50 | 196.50 | 106,644 |
| 2021-07-05 | 196.00 | 203.50 | 201.00 | 201.00 | 209,533 |
| 2021-07-02 | 198.00 | 198.00 | 193.00 | 196.00 | 349,174 |
| 2021-07-01 | 206.50 | 201.00 | 199.00 | 199.00 | 119,595 |
| 2021-06-30 | 213.00 | 213.00 | 205.00 | 205.00 | 55,745 |
| 2021-06-29 | 218.00 | 218.00 | 214.00 | 214.00 | 1,086,752 |
| 2021-06-28 | 207.50 | 214.00 | 209.00 | 213.00 | 99,099 |
| 2021-06-25 | 205.50 | 208.00 | 208.00 | 208.00 | 62,345 |
| 2021-06-24 | 203.50 | 204.00 | 202.00 | 204.00 | 30,344 |
| 2021-06-23 | 202.00 | 203.50 | 201.50 | 203.50 | 51,243 |
| 2021-06-22 | 199.00 | 202.50 | 199.00 | 201.50 | 23,759 |
| 2021-06-21 | 206.00 | 206.00 | 198.00 | 199.00 | 200,086 |
| 2021-06-18 | 208.00 | 206.50 | 203.50 | 206.00 | 162,574 |
| 2021-06-17 | 209.50 | 209.00 | 209.00 | 208.00 | 66,445 |
| 2021-06-16 | 215.00 | 215.00 | 211.00 | 211.00 | 266,001 |
| 2021-06-15 | 218.00 | 219.00 | 210.00 | 215.00 | 402,980 |
| 2021-06-14 | 206.50 | 214.00 | 205.00 | 214.00 | 124,159 |
| 2021-06-11 | 205.00 | 206.50 | 202.00 | 204.00 | 94,897 |
| 2021-06-10 | 200.00 | 204.00 | 202.00 | 204.00 | 169,044 |
| 2021-06-09 | 202.00 | 204.50 | 198.00 | 198.00 | 539,743 |
| 2021-06-08 | 202.00 | 208.00 | 200.50 | 205.00 | 774,573 |
| 2021-06-07 | 191.50 | 202.00 | 194.00 | 202.00 | 506,395 |
| 2021-06-04 | 187.50 | 190.00 | 185.00 | 190.00 | 319,257 |
| 2021-06-03 | 188.00 | 189.00 | 187.50 | 187.50 | 124,961 |
| 2021-06-02 | 189.00 | 189.00 | 186.00 | 188.00 | 322,893 |
| 2021-06-01 | 186.00 | 190.00 | 186.00 | 188.50 | 193,072 |
| 2021-05-28 | 188.50 | 190.00 | 185.50 | 190.00 | 377,319 |
| 2021-05-27 | 183.50 | 190.00 | 186.50 | 190.00 | 1,636,249 |
| 2021-05-26 | 185.00 | 185.50 | 175.00 | 185.50 | 4,561,233 |
| 2021-05-25 | 168.00 | 181.00 | 170.00 | 180.00 | 300,001 |
| 2021-05-24 | 169.50 | 170.00 | 168.00 | 169.00 | 187,035 |
| 2021-05-21 | 172.00 | 177.00 | 169.50 | 169.50 | 85,316 |
| 2021-05-20 | 166.00 | 175.00 | 166.00 | 173.50 | 153,900 |
| 2021-05-19 | 167.75 | 167.00 | 167.00 | 167.00 | 28,600 |
| 2021-05-18 | 167.50 | 169.50 | 167.50 | 167.75 | 222,961 |
| 2021-05-17 | 171.00 | 170.00 | 167.75 | 170.00 | 73,211 |
| 2021-05-14 | 171.00 | 171.00 | 171.00 | 171.00 | 25,135 |
| 2021-05-13 | 177.00 | 177.00 | 168.00 | 171.00 | 312,264 |
| 2021-05-12 | 162.00 | 176.00 | 162.00 | 176.00 | 334,044 |
| 2021-05-11 | 162.50 | 165.00 | 162.00 | 162.00 | 516,296 |
| 2021-05-10 | 174.50 | 175.50 | 167.00 | 167.00 | 274,528 |
| 2021-05-07 | 170.00 | 175.00 | 170.00 | 175.00 | 409,037 |
| 2021-05-06 | 174.50 | 174.50 | 170.00 | 170.00 | 199,866 |
| 2021-05-05 | 178.00 | 177.00 | 173.00 | 173.00 | 172,863 |
| 2021-05-04 | 183.00 | 183.00 | 178.50 | 179.00 | 152,270 |
| 2021-04-30 | 180.00 | 180.00 | 179.00 | 179.00 | 75,276 |
| 2021-04-29 | 180.00 | 183.00 | 175.00 | 180.00 | 229,323 |
| 2021-04-28 | 182.50 | 180.00 | 179.00 | 179.00 | 92,187 |
| 2021-04-27 | 185.00 | 185.00 | 181.00 | 182.00 | 209,505 |
| 2021-04-26 | 183.50 | 186.00 | 186.00 | 186.00 | 120,079 |
| 2021-04-23 | 181.50 | 183.00 | 183.00 | 183.00 | 107,919 |
| 2021-04-22 | 174.50 | 182.00 | 173.00 | 182.00 | 152,023 |
| 2021-04-21 | 175.50 | 176.50 | 173.00 | 173.00 | 267,557 |
| 2021-04-20 | 185.00 | 185.50 | 171.00 | 176.00 | 496,221 |
| 2021-04-19 | 187.50 | 186.50 | 185.50 | 185.50 | 133,661 |
| 2021-04-16 | 193.00 | 193.00 | 187.00 | 187.00 | 137,868 |
| 2021-04-15 | 187.00 | 189.00 | 186.50 | 189.00 | 228,090 |
| 2021-04-14 | 197.00 | 197.00 | 184.00 | 186.50 | 198,313 |
| 2021-04-13 | 190.00 | 193.50 | 190.00 | 192.50 | 340,975 |
| 2021-04-12 | 188.00 | 190.00 | 185.50 | 190.00 | 243,741 |
| 2021-04-09 | 184.00 | 185.00 | 183.00 | 185.50 | 335,440 |
| 2021-04-08 | 190.00 | 190.00 | 182.00 | 182.00 | 372,514 |
| 2021-04-07 | 179.00 | 187.00 | 179.00 | 183.50 | 408,505 |
| 2021-04-06 | 178.50 | 183.50 | 176.00 | 181.00 | 497,694 |
| 2021-04-01 | 178.00 | 178.50 | 178.00 | 178.00 | 250,763 |
| 2021-03-31 | 176.50 | 178.00 | 177.00 | 177.00 | 129,213 |
| 2021-03-30 | 174.50 | 178.50 | 176.25 | 178.50 | 159,236 |
| 2021-03-29 | 175.50 | 175.50 | 172.00 | 174.50 | 343,850 |
| 2021-03-26 | 175.00 | 176.00 | 175.00 | 175.00 | 214,983 |
| 2021-03-25 | 178.50 | 178.00 | 174.00 | 176.50 | 259,983 |
| 2021-03-24 | 176.00 | 177.50 | 174.00 | 177.50 | 434,386 |
| 2021-03-23 | 175.00 | 175.00 | 174.00 | 174.00 | 150,729 |
| 2021-03-22 | 173.50 | 177.00 | 177.00 | 177.00 | 130,530 |
| 2021-03-19 | 176.00 | 176.00 | 173.00 | 174.00 | 121,200 |
| 2021-03-18 | 179.00 | 179.00 | 174.00 | 175.00 | 116,732 |
| 2021-03-17 | 177.50 | 179.00 | 178.00 | 178.00 | 97,763 |
| 2021-03-16 | 181.00 | 180.00 | 177.50 | 180.00 | 126,392 |
| 2021-03-15 | 180.00 | 182.00 | 178.00 | 181.00 | 680,634 |
| 2021-03-12 | 182.00 | 185.00 | 180.00 | 180.00 | 213,064 |
| 2021-03-11 | 173.00 | 182.00 | 178.00 | 182.00 | 674,341 |
| 2021-03-10 | 158.00 | 173.00 | 156.00 | 172.00 | 1,871,606 |
| 2021-03-09 | 162.00 | 162.00 | 158.00 | 160.00 | 121,120 |
| 2021-03-08 | 164.00 | 165.50 | 156.50 | 160.00 | 429,712 |
| 2021-03-05 | 174.00 | 174.00 | 164.00 | 164.00 | 282,712 |
| 2021-03-04 | 172.00 | 174.00 | 172.00 | 172.00 | 141,149 |
| 2021-03-03 | 168.00 | 175.00 | 166.00 | 174.00 | 250,907 |
| 2021-03-02 | 172.00 | 174.00 | 166.50 | 168.00 | 997,862 |
| 2021-03-01 | 175.50 | 176.00 | 163.50 | 172.00 | 1,100,968 |
| 2021-02-26 | 184.00 | 184.00 | 180.00 | 180.00 | 233,128 |
| 2021-02-25 | 175.50 | 187.00 | 183.00 | 183.00 | 518,304 |
| 2021-02-24 | 165.00 | 179.00 | 163.00 | 179.00 | 365,631 |
| 2021-02-23 | 172.00 | 172.00 | 165.00 | 165.00 | 376,699 |
| 2021-02-22 | 172.00 | 172.00 | 164.00 | 164.00 | 317,208 |
| 2021-02-19 | 172.00 | 174.50 | 166.50 | 170.00 | 266,762 |
| 2021-02-18 | 165.50 | 169.00 | 163.00 | 169.00 | 232,084 |
| 2021-02-17 | 165.00 | 167.50 | 165.00 | 166.00 | 220,507 |
| 2021-02-16 | 163.00 | 172.00 | 163.00 | 170.00 | 1,478,952 |
| 2021-02-15 | 159.00 | 163.00 | 162.00 | 163.00 | 393,550 |
| 2021-02-12 | 158.00 | 160.00 | 157.00 | 159.00 | 439,150 |
| 2021-02-11 | 159.50 | 160.50 | 157.50 | 158.00 | 1,183,766 |
| 2021-02-10 | 130.00 | 160.00 | 128.25 | 160.00 | 2,438,217 |
| 2021-02-09 | 121.50 | 121.50 | 120.50 | 120.50 | 533,432 |
| 2021-02-08 | 119.00 | 121.50 | 119.00 | 121.50 | 1,582,735 |
| 2021-02-05 | 117.50 | 119.00 | 117.50 | 119.00 | 151,940 |
| 2021-02-04 | 115.50 | 118.00 | 115.50 | 118.00 | 665,096 |
| 2021-02-03 | 115.50 | 117.00 | 115.50 | 117.00 | 92,721 |
| 2021-02-02 | 114.75 | 117.00 | 116.00 | 116.00 | 236,256 |
| 2021-02-01 | 116.00 | 116.00 | 114.00 | 114.00 | 56,428 |
| 2021-01-29 | 113.00 | 114.50 | 114.00 | 114.50 | 119,393 |
| 2021-01-28 | 117.00 | 120.00 | 117.00 | 117.00 | 331,028 |
| 2021-01-27 | 116.00 | 118.00 | 116.00 | 117.00 | 157,839 |
| 2021-01-26 | 119.00 | 119.00 | 116.00 | 116.00 | 146,395 |
| 2021-01-25 | 113.00 | 119.00 | 116.00 | 116.00 | 1,258,629 |
| 2021-01-22 | 118.50 | 117.50 | 107.50 | 112.00 | 801,990 |
| 2021-01-21 | 118.50 | 118.00 | 118.00 | 118.50 | 154,177 |
| 2021-01-20 | 124.00 | 124.00 | 118.50 | 118.50 | 323,025 |
| 2021-01-19 | 120.50 | 121.00 | 119.00 | 121.00 | 388,302 |
| 2021-01-18 | 121.50 | 121.50 | 120.50 | 120.50 | 96,764 |
| 2021-01-15 | 128.00 | 128.00 | 121.50 | 121.50 | 274,647 |
| 2021-01-14 | 121.50 | 122.00 | 120.00 | 121.50 | 217,125 |
| 2021-01-13 | 120.00 | 125.00 | 120.00 | 120.00 | 221,257 |
| 2021-01-12 | 124.50 | 126.00 | 121.00 | 121.00 | 393,494 |
| 2021-01-11 | 130.00 | 130.00 | 124.50 | 125.00 | 538,542 |
| 2021-01-08 | 127.50 | 130.00 | 128.00 | 130.00 | 494,425 |
| 2021-01-07 | 122.50 | 126.00 | 123.50 | 126.00 | 633,454 |
| 2021-01-06 | 123.50 | 123.50 | 122.00 | 123.00 | 211,924 |
| 2021-01-05 | 123.50 | 123.50 | 120.25 | 122.00 | 254,644 |
| 2021-01-04 | 120.00 | 126.50 | 120.00 | 123.00 | 749,527 |
| 2020-12-31 | 118.50 | 120.00 | 118.50 | 119.50 | 85,728 |
| 2020-12-30 | 122.00 | 120.00 | 120.00 | 118.50 | 216,277 |
| 2020-12-29 | 119.50 | 124.00 | 124.00 | 124.00 | 397,471 |
| 2020-12-24 | 114.00 | 119.50 | 112.50 | 119.50 | 267,254 |
| 2020-12-23 | 112.00 | 112.50 | 111.50 | 111.50 | 305,097 |
| 2020-12-22 | 111.50 | 112.00 | 110.00 | 112.00 | 290,660 |
| 2020-12-21 | 115.00 | 115.00 | 107.00 | 111.50 | 463,692 |
| 2020-12-18 | 112.00 | 118.00 | 115.00 | 115.00 | 604,596 |
| 2020-12-17 | 109.50 | 113.00 | 110.00 | 113.00 | 201,289 |
| 2020-12-16 | 108.50 | 111.00 | 109.00 | 111.00 | 328,143 |
| 2020-12-15 | 110.00 | 111.00 | 108.00 | 108.50 | 313,384 |
| 2020-12-14 | 105.50 | 106.50 | 106.50 | 106.50 | 412,277 |
| 2020-12-11 | 107.00 | 108.00 | 103.00 | 108.00 | 318,920 |
| 2020-12-10 | 103.00 | 108.00 | 108.00 | 108.00 | 398,562 |
| 2020-12-09 | 101.50 | 104.00 | 100.00 | 104.00 | 854,559 |
| 2020-12-08 | 104.00 | 100.00 | 100.00 | 100.00 | 331,293 |
| 2020-12-07 | 99.10 | 106.00 | 96.00 | 105.50 | 535,549 |
| 2020-12-04 | 92.80 | 99.50 | 96.50 | 99.50 | 510,785 |
| 2020-12-03 | 86.50 | 93.60 | 89.00 | 92.80 | 761,167 |
| 2020-12-02 | 85.00 | 86.50 | 85.00 | 86.00 | 161,050 |
| 2020-12-01 | 88.00 | 88.00 | 87.00 | 87.00 | 92,626 |
| 2020-11-30 | 85.50 | 88.00 | 85.50 | 88.00 | 88,545 |
| 2020-11-27 | 87.00 | 88.00 | 86.40 | 86.40 | 218,012 |
| 2020-11-26 | 86.00 | 87.00 | 86.00 | 87.00 | 110,623 |
| 2020-11-25 | 87.50 | 90.00 | 87.00 | 87.00 | 194,133 |
| 2020-11-24 | 85.50 | 87.50 | 85.00 | 87.50 | 138,604 |
| 2020-11-23 | 83.00 | 85.50 | 83.00 | 85.50 | 275,612 |
| 2020-11-20 | 83.00 | 83.00 | 82.50 | 83.00 | 180,736 |
| 2020-11-19 | 83.70 | 83.70 | 83.00 | 83.00 | 32,341 |
| 2020-11-18 | 82.00 | 83.70 | 82.00 | 83.70 | 120,543 |
| 2020-11-17 | 83.50 | 83.00 | 83.00 | 83.00 | 230,939 |
| 2020-11-16 | 84.00 | 84.00 | 83.50 | 83.50 | 318,506 |
| 2020-11-13 | 84.00 | 84.00 | 83.00 | 84.00 | 180,368 |
| 2020-11-12 | 87.50 | 84.60 | 84.00 | 84.00 | 672,883 |
| 2020-11-11 | 84.50 | 88.70 | 84.50 | 87.50 | 339,455 |
| 2020-11-10 | 84.00 | 85.00 | 85.00 | 85.00 | 167,903 |
| 2020-11-09 | 80.30 | 84.00 | 80.30 | 84.00 | 366,965 |
| 2020-11-06 | 82.50 | 85.00 | 79.20 | 80.30 | 237,352 |
| 2020-11-05 | 75.00 | 82.50 | 75.00 | 82.50 | 147,225 |
| 2020-11-04 | 75.50 | 75.50 | 74.50 | 75.00 | 181,676 |
| 2020-11-03 | 70.00 | 76.00 | 70.00 | 75.50 | 153,903 |
| 2020-11-02 | 71.50 | 71.50 | 70.00 | 70.00 | 101,045 |
| 2020-10-30 | 69.60 | 72.00 | 72.00 | 72.00 | 152,462 |
| 2020-10-29 | 69.50 | 70.50 | 69.00 | 70.50 | 597,914 |
| 2020-10-28 | 76.50 | 74.00 | 74.00 | 74.00 | 659,960 |
| 2020-10-27 | 76.00 | 77.00 | 77.00 | 77.00 | 206,136 |
| 2020-10-26 | 74.50 | 77.00 | 77.00 | 77.00 | 285,460 |
| 2020-10-23 | 71.50 | 76.60 | 71.50 | 74.50 | 521,226 |
| 2020-10-22 | 67.00 | 71.70 | 67.00 | 71.50 | 2,393,318 |
| 2020-10-21 | 63.50 | 65.00 | 63.50 | 65.00 | 106,922 |
| 2020-10-20 | 66.00 | 66.00 | 63.50 | 63.50 | 38,958 |
| 2020-10-16 | 66.00 | 66.00 | 65.00 | 66.00 | 164,108 |
| 2020-10-15 | 65.50 | 66.00 | 65.50 | 66.00 | 295,496 |
| 2020-10-14 | 65.30 | 65.50 | 65.30 | 65.50 | 128,062 |
| 2020-10-13 | 63.80 | 65.30 | 63.80 | 65.30 | 153,072 |
| 2020-10-12 | 65.20 | 65.20 | 63.00 | 63.80 | 183,594 |
| 2020-10-09 | 65.20 | 67.00 | 67.00 | 65.20 | 69,703 |
| 2020-10-08 | 62.20 | 64.90 | 62.20 | 64.90 | 329,664 |
| 2020-10-07 | 66.00 | 63.40 | 62.20 | 62.20 | 783,967 |
| 2020-10-06 | 69.00 | 66.00 | 63.50 | 66.00 | 304,093 |
| 2020-10-05 | 71.00 | 71.00 | 69.00 | 69.00 | 574,517 |
| 2020-10-02 | 71.00 | 71.00 | 71.00 | 71.00 | 32,345 |
| 2020-10-01 | 71.00 | 71.50 | 71.00 | 71.00 | 85,329 |
| 2020-09-30 | 71.00 | 71.00 | 71.00 | 71.00 | 51,437 |
| 2020-09-29 | 70.50 | 71.50 | 70.50 | 71.00 | 138,827 |
| 2020-09-28 | 66.50 | 70.00 | 66.00 | 70.00 | 223,454 |
| 2020-09-25 | 66.50 | 66.50 | 66.50 | 66.50 | 77,281 |
| 2020-09-24 | 65.00 | 66.50 | 64.50 | 66.50 | 198,472 |
| 2020-09-23 | 63.00 | 67.20 | 64.50 | 64.50 | 1,210,229 |
| 2020-09-22 | 58.50 | 61.00 | 58.00 | 61.00 | 406,497 |
| 2020-09-21 | 63.20 | 63.00 | 58.00 | 59.40 | 342,458 |
| 2020-09-18 | 66.00 | 65.00 | 63.00 | 63.20 | 246,750 |
| 2020-09-17 | 67.00 | 67.00 | 66.00 | 66.00 | 146,880 |
| 2020-09-16 | 67.00 | 68.00 | 68.00 | 67.00 | 65,904 |
| 2020-09-15 | 67.00 | 67.00 | 67.00 | 67.00 | 55,893 |
| 2020-09-14 | 67.00 | 67.00 | 67.00 | 67.00 | 15,268 |
| 2020-09-11 | 67.00 | 68.00 | 68.00 | 67.00 | 103,112 |
| 2020-09-10 | 67.00 | 68.00 | 68.00 | 67.00 | 36,143 |
| 2020-09-09 | 67.00 | 68.00 | 68.00 | 67.00 | 177,262 |
| 2020-09-08 | 67.00 | 67.00 | 67.00 | 67.00 | 79,989 |
| 2020-09-07 | 67.50 | 67.40 | 67.40 | 67.00 | 137,732 |
| 2020-09-04 | 68.50 | 68.50 | 66.50 | 67.00 | 186,945 |
| 2020-09-03 | 71.00 | 68.60 | 68.60 | 68.50 | 248,245 |
| 2020-09-02 | 69.00 | 71.00 | 69.00 | 71.00 | 203,611 |
| 2020-09-01 | 68.50 | 69.20 | 68.50 | 69.00 | 140,654 |
| 2020-08-28 | 68.50 | 68.50 | 68.00 | 68.50 | 74,489 |
| 2020-08-27 | 67.50 | 68.50 | 67.50 | 68.50 | 214,101 |
| 2020-08-26 | 68.00 | 67.80 | 67.50 | 67.50 | 186,240 |
| 2020-08-25 | 66.00 | 69.00 | 66.30 | 68.00 | 396,528 |
| 2020-08-24 | 64.50 | 67.00 | 67.00 | 66.00 | 124,663 |
| 2020-08-21 | 64.50 | 64.50 | 64.50 | 64.50 | 67,745 |
| 2020-08-20 | 64.50 | 64.50 | 64.50 | 64.50 | 56,587 |
| 2020-08-19 | 64.50 | 64.50 | 64.50 | 64.50 | 62,598 |
| 2020-08-18 | 65.00 | 65.00 | 64.50 | 64.50 | 103,962 |
| 2020-08-17 | 60.00 | 65.00 | 65.00 | 65.00 | 247,107 |
| 2020-08-14 | 61.50 | 61.50 | 60.00 | 60.00 | 172,093 |
| 2020-08-13 | 61.50 | 61.50 | 61.50 | 61.50 | 58,320 |
| 2020-08-12 | 63.00 | 63.00 | 61.50 | 61.50 | 134,796 |
| 2020-08-11 | 63.00 | 63.00 | 63.00 | 63.00 | 168,050 |
| 2020-08-10 | 63.00 | 63.00 | 62.00 | 63.00 | 330,637 |
| 2020-08-07 | 59.50 | 63.00 | 59.00 | 63.00 | 148,265 |
| 2020-08-06 | 59.40 | 59.50 | 59.40 | 59.50 | 219,603 |
| 2020-08-05 | 60.00 | 60.20 | 59.20 | 59.40 | 224,643 |
| 2020-08-04 | 58.50 | 60.70 | 58.50 | 60.00 | 258,647 |
| 2020-08-03 | 55.00 | 58.50 | 55.00 | 58.50 | 236,663 |
| 2020-07-31 | 55.00 | 55.00 | 55.00 | 55.00 | 148,092 |
| 2020-07-30 | 55.00 | 55.00 | 54.00 | 55.00 | 34,330 |
| 2020-07-29 | 55.00 | 55.00 | 55.00 | 55.00 | 81,572 |
| 2020-07-28 | 56.00 | 56.00 | 54.50 | 55.00 | 138,850 |
| 2020-07-27 | 58.50 | 58.50 | 54.50 | 56.00 | 253,441 |
| 2020-07-24 | 59.00 | 59.00 | 58.50 | 58.50 | 286,436 |
| 2020-07-23 | 59.00 | 59.00 | 59.00 | 59.00 | 151,008 |
| 2020-07-22 | 59.00 | 59.00 | 59.00 | 59.00 | 417,313 |
| 2020-07-21 | 56.50 | 60.00 | 60.00 | 59.00 | 1,779,699 |
| 2020-07-20 | 54.50 | 55.00 | 54.40 | 54.50 | 211,516 |
| 2020-07-17 | 54.50 | 54.50 | 54.50 | 54.50 | 99,255 |
| 2020-07-16 | 56.00 | 56.00 | 54.00 | 54.50 | 74,157 |
| 2020-07-15 | 53.60 | 56.00 | 53.60 | 56.00 | 137,721 |
| 2020-07-14 | 53.10 | 53.60 | 53.10 | 53.60 | 116,972 |
| 2020-07-13 | 52.50 | 53.60 | 52.20 | 53.10 | 265,458 |
| 2020-07-10 | 54.00 | 54.00 | 53.10 | 53.10 | 110,801 |
| 2020-07-09 | 52.00 | 54.00 | 52.00 | 54.00 | 182,557 |
| 2020-07-08 | 52.00 | 52.00 | 52.00 | 52.00 | 95,437 |
| 2020-07-07 | 52.00 | 52.00 | 52.00 | 52.00 | 161,977 |
| 2020-07-06 | 51.50 | 52.00 | 51.50 | 52.00 | 380,538 |
| 2020-07-03 | 51.50 | 51.50 | 50.50 | 51.50 | 335,518 |
| 2020-07-02 | 51.50 | 52.00 | 52.00 | 51.50 | 110,711 |
| 2020-07-01 | 49.50 | 51.50 | 49.50 | 51.50 | 489,721 |
| 2020-06-30 | 50.00 | 50.00 | 49.00 | 49.50 | 118,024 |
| 2020-06-29 | 50.00 | 50.00 | 49.00 | 50.00 | 144,657 |
| 2020-06-26 | 50.50 | 50.50 | 50.00 | 50.50 | 101,486 |
| 2020-06-25 | 52.00 | 52.00 | 50.50 | 52.00 | 98,451 |
| 2020-06-24 | 52.00 | 52.00 | 52.00 | 52.00 | 121,822 |
| 2020-06-23 | 54.00 | 54.00 | 52.00 | 52.00 | 364,078 |
| 2020-06-22 | 54.00 | 54.00 | 54.00 | 54.00 | 95,665 |
| 2020-06-19 | 53.00 | 54.00 | 53.00 | 54.00 | 240,657 |
| 2020-06-18 | 53.00 | 53.00 | 52.00 | 53.00 | 87,345 |
| 2020-06-17 | 53.00 | 53.00 | 53.00 | 53.00 | 35,619 |
| 2020-06-16 | 53.00 | 53.00 | 53.00 | 53.00 | 44,406 |
| 2020-06-15 | 53.00 | 53.00 | 52.00 | 53.00 | 206,224 |
| 2020-06-12 | 53.00 | 53.00 | 53.00 | 53.00 | 127,434 |
| 2020-06-11 | 56.00 | 56.00 | 52.50 | 53.00 | 311,197 |
| 2020-06-10 | 59.00 | 59.00 | 55.00 | 56.50 | 352,867 |
| 2020-06-09 | 56.50 | 62.00 | 56.50 | 59.00 | 725,628 |
| 2020-06-08 | 53.00 | 56.50 | 53.00 | 56.50 | 474,294 |
| 2020-06-05 | 51.00 | 52.50 | 51.00 | 52.50 | 469,641 |
| 2020-06-04 | 51.00 | 51.00 | 51.00 | 51.00 | 167,520 |
| 2020-06-03 | 51.50 | 51.50 | 51.00 | 51.00 | 180,886 |
| 2020-06-02 | 51.50 | 51.50 | 49.80 | 51.30 | 288,321 |
| 2020-06-01 | 53.00 | 53.00 | 51.50 | 51.50 | 217,949 |
| 2020-05-29 | 53.50 | 53.50 | 53.00 | 53.50 | 254,268 |
| 2020-05-28 | 49.00 | 53.50 | 49.50 | 53.50 | 552,044 |
| 2020-05-27 | 48.75 | 49.00 | 48.75 | 48.75 | 194,710 |
| 2020-05-26 | 45.25 | 50.00 | 49.00 | 48.75 | 617,753 |
| 2020-05-22 | 46.50 | 46.50 | 45.25 | 46.50 | 265,841 |
| 2020-05-21 | 46.50 | 46.50 | 46.50 | 46.50 | 185,333 |
| 2020-05-20 | 49.00 | 49.00 | 46.50 | 46.50 | 278,657 |
| 2020-05-19 | 49.50 | 49.50 | 49.00 | 49.00 | 188,134 |
| 2020-05-18 | 47.50 | 49.50 | 47.50 | 49.50 | 220,360 |
| 2020-05-15 | 43.75 | 48.00 | 46.50 | 47.50 | 482,901 |
| 2020-05-14 | 46.25 | 46.25 | 43.75 | 43.75 | 718,587 |
| 2020-05-13 | 48.00 | 48.00 | 46.25 | 46.25 | 229,333 |
| 2020-05-12 | 48.00 | 48.00 | 47.50 | 48.00 | 114,170 |
| 2020-05-11 | 48.00 | 48.00 | 47.50 | 48.00 | 319,938 |
| 2020-05-07 | 46.50 | 48.00 | 46.50 | 48.00 | 265,926 |
| 2020-05-06 | 47.50 | 47.50 | 46.50 | 46.50 | 122,833 |
| 2020-05-05 | 48.00 | 48.25 | 47.50 | 47.50 | 440,035 |
| 2020-05-04 | 51.30 | 48.00 | 46.50 | 47.00 | 851,850 |
| 2020-04-30 | 53.50 | 54.00 | 54.00 | 53.50 | 218,771 |
| 2020-04-29 | 53.50 | 54.00 | 53.00 | 53.50 | 267,715 |
| 2020-04-28 | 53.30 | 54.80 | 53.30 | 53.00 | 336,975 |
| 2020-04-27 | 52.50 | 54.50 | 52.50 | 53.00 | 495,106 |
| 2020-04-24 | 58.00 | 58.00 | 52.00 | 52.50 | 952,845 |
| 2020-04-23 | 58.00 | 62.00 | 58.00 | 58.00 | 628,825 |
| 2020-04-22 | 56.00 | 56.50 | 56.00 | 56.00 | 92,447 |
| 2020-04-21 | 59.00 | 59.00 | 56.00 | 56.00 | 685,463 |
| 2020-04-20 | 59.00 | 60.00 | 59.00 | 59.00 | 322,236 |
| 2020-04-17 | 57.00 | 61.00 | 58.50 | 59.00 | 608,158 |
| 2020-04-16 | 56.00 | 58.00 | 58.00 | 57.00 | 216,409 |
| 2020-04-15 | 60.00 | 60.00 | 54.00 | 56.00 | 740,311 |
| 2020-04-14 | 61.00 | 62.00 | 60.00 | 59.50 | 478,302 |
| 2020-04-09 | 57.40 | 61.00 | 61.00 | 59.50 | 939,504 |
| 2020-04-08 | 50.50 | 57.50 | 50.10 | 57.20 | 574,522 |
| 2020-04-07 | 47.75 | 52.50 | 47.75 | 47.75 | 799,100 |
| 2020-04-06 | 45.00 | 46.50 | 45.00 | 45.00 | 690,899 |
| 2020-04-03 | 47.50 | 48.00 | 47.50 | 47.50 | 626,475 |
| 2020-04-03 | 47.50 | 48.00 | 43.25 | 45.00 | 1,002,806 |
| 2020-04-02 | 47.50 | 47.50 | 47.50 | 47.50 | 731,027 |
| 2020-04-02 | 47.50 | 47.50 | 47.00 | 47.50 | 478,226 |
| 2020-04-01 | 47.25 | 47.50 | 47.50 | 47.50 | 291,459 |
| 2020-04-01 | 47.25 | 47.25 | 43.50 | 47.25 | 224,907 |
| 2020-03-31 | 43.25 | 50.60 | 43.25 | 43.25 | 1,008,884 |
| 2020-03-30 | 44.00 | 44.00 | 39.50 | 44.00 | 705,550 |
| 2020-03-27 | 43.00 | 44.50 | 41.50 | 44.00 | 596,712 |
| 2020-03-26 | 43.00 | 43.00 | 42.50 | 43.00 | 422,620 |
| 2020-03-25 | 39.00 | 44.00 | 39.00 | 39.00 | 1,216,827 |
| 2020-03-24 | 36.50 | 39.00 | 36.50 | 36.50 | 644,904 |
| 2020-03-23 | 39.00 | 39.00 | 34.00 | 39.50 | 280,859 |
| 2020-03-20 | 36.50 | 41.00 | 36.50 | 36.25 | 1,181,051 |
| 2020-03-19 | 36.25 | 36.75 | 36.25 | 36.25 | 523,933 |
| 2020-03-18 | 38.50 | 38.50 | 36.50 | 39.50 | 138,902 |
| 2020-03-17 | 44.50 | 44.50 | 38.75 | 43.50 | 171,454 |
| 2020-03-16 | 53.60 | 53.60 | 39.50 | 55.50 | 1,937,698 |
| 2020-03-13 | 52.20 | 58.50 | 52.20 | 51.60 | 1,208,371 |
| 2020-03-12 | 58.50 | 58.50 | 50.20 | 59.50 | 1,019,750 |
| 2020-03-11 | 61.00 | 61.00 | 60.50 | 61.00 | 167,689 |
| 2020-03-10 | 59.30 | 63.50 | 59.30 | 58.70 | 321,820 |
| 2020-03-09 | 60.50 | 60.50 | 55.50 | 61.50 | 895,755 |
| 2020-03-06 | 64.50 | 61.60 | 60.80 | 61.50 | 830,017 |
| 2020-03-05 | 68.50 | 73.00 | 65.80 | 68.50 | 745,576 |
| 2020-03-04 | 65.50 | 68.50 | 65.10 | 65.50 | 323,030 |
| 2020-03-03 | 62.00 | 67.50 | 62.00 | 62.00 | 669,073 |
| 2020-03-02 | 60.70 | 63.30 | 60.50 | 60.70 | 962,959 |
| 2020-02-28 | 64.00 | 64.50 | 59.50 | 65.20 | 1,452,418 |
| 2020-02-27 | 70.80 | 70.80 | 64.50 | 71.40 | 935,208 |
| 2020-02-26 | 68.50 | 71.30 | 62.10 | 68.50 | 1,522,437 |
| 2020-02-25 | 72.50 | 73.50 | 69.60 | 72.50 | 853,558 |
| 2020-02-24 | 82.20 | 82.20 | 68.30 | 82.20 | 2,060,451 |
| 2020-02-21 | 81.90 | 82.20 | 81.50 | 82.20 | 149,084 |
| 2020-02-20 | 81.90 | 81.90 | 81.90 | 81.90 | 150,500 |
| 2020-02-19 | 81.90 | 81.90 | 81.90 | 81.90 | 83,708 |
| 2020-02-18 | 81.90 | 81.90 | 81.90 | 81.90 | 224,473 |
| 2020-02-17 | 81.80 | 81.90 | 81.80 | 81.90 | 119,645 |
| 2020-02-14 | 81.90 | 81.90 | 81.40 | 81.80 | 161,557 |
| 2020-02-13 | 84.00 | 84.00 | 81.50 | 81.90 | 222,404 |
| 2020-02-12 | 79.50 | 83.50 | 79.50 | 83.50 | 213,389 |
| 2020-02-11 | 77.00 | 80.00 | 80.00 | 79.50 | 325,054 |
| 2020-02-10 | 79.20 | 77.00 | 75.40 | 77.00 | 431,556 |
| 2020-02-07 | 81.50 | 81.40 | 76.30 | 79.20 | 469,524 |
| 2020-02-06 | 79.80 | 81.20 | 81.20 | 81.50 | 608,069 |
| 2020-02-05 | 76.30 | 79.80 | 76.30 | 79.80 | 674,093 |
| 2020-02-04 | 82.80 | 78.40 | 75.40 | 76.30 | 1,610,591 |
| 2020-02-03 | 89.00 | 89.00 | 82.40 | 82.80 | 1,156,356 |
| 2020-01-31 | 87.50 | 89.00 | 85.50 | 87.50 | 437,911 |
| 2020-01-30 | 89.80 | 89.80 | 87.50 | 87.50 | 233,731 |
| 2020-01-29 | 89.60 | 90.10 | 89.60 | 89.90 | 309,577 |
| 2020-01-28 | 91.50 | 91.50 | 89.50 | 89.60 | 692,337 |
| 2020-01-27 | 91.50 | 91.50 | 91.50 | 91.50 | 299,648 |
| 2020-01-24 | 91.20 | 92.00 | 91.00 | 91.50 | 174,971 |
| 2020-01-23 | 91.70 | 91.70 | 90.50 | 91.20 | 308,079 |
| 2020-01-22 | 88.70 | 92.20 | 88.70 | 91.70 | 247,189 |
| 2020-01-21 | 88.20 | 90.40 | 90.40 | 88.70 | 265,943 |
| 2020-01-20 | 88.00 | 88.60 | 88.00 | 88.20 | 311,447 |
| 2020-01-17 | 87.00 | 88.50 | 87.00 | 88.00 | 524,381 |
| 2020-01-16 | 90.60 | 90.60 | 84.50 | 87.00 | 1,570,995 |
| 2020-01-15 | 85.50 | 90.60 | 90.20 | 90.60 | 579,796 |
| 2020-01-14 | 83.00 | 85.50 | 84.80 | 85.50 | 613,916 |
| 2020-01-13 | 83.00 | 83.00 | 83.00 | 83.00 | 477,884 |
| 2020-01-10 | 80.70 | 83.00 | 80.70 | 83.00 | 422,636 |
| 2020-01-09 | 81.50 | 81.50 | 80.70 | 80.70 | 169,620 |
| 2020-01-08 | 80.80 | 81.50 | 80.70 | 81.50 | 154,528 |
| 2020-01-07 | 81.20 | 82.00 | 80.90 | 80.90 | 293,269 |
| 2020-01-06 | 78.50 | 81.20 | 78.50 | 81.20 | 263,100 |
| 2020-01-03 | 77.50 | 78.00 | 78.00 | 78.00 | 397,017 |
| 2020-01-02 | 77.50 | 78.00 | 77.10 | 77.50 | 1,816,418 |
| 2019-12-31 | 77.50 | 77.50 | 77.50 | 77.50 | 114,524 |
| 2019-12-30 | 77.50 | 77.50 | 77.50 | 77.50 | 324,842 |
| 2019-12-27 | 78.50 | 79.20 | 77.00 | 77.50 | 325,129 |
| 2019-12-24 | 78.00 | 79.30 | 77.50 | 77.50 | 132,732 |
| 2019-12-23 | 77.30 | 80.50 | 77.30 | 78.00 | 216,104 |
| 2019-12-20 | 75.00 | 76.20 | 76.00 | 77.30 | 274,133 |
| 2019-12-19 | 77.40 | 78.60 | 74.50 | 74.50 | 974,824 |
| 2019-12-18 | 74.00 | 78.40 | 74.00 | 77.40 | 457,160 |
| 2019-12-17 | 73.00 | 75.00 | 75.00 | 74.00 | 755,550 |
| 2019-12-16 | 71.00 | 74.40 | 73.00 | 73.00 | 364,152 |
| 2019-12-13 | 66.00 | 71.00 | 66.00 | 71.00 | 281,642 |
| 2019-12-12 | 64.50 | 66.10 | 64.50 | 66.00 | 325,638 |
| 2019-12-11 | 64.50 | 64.00 | 64.00 | 64.50 | 370,623 |
| 2019-12-10 | 68.30 | 68.30 | 64.50 | 64.50 | 423,066 |
| 2019-12-09 | 70.00 | 70.00 | 68.30 | 68.30 | 95,501 |
| 2019-12-06 | 70.00 | 70.00 | 70.00 | 70.00 | 22,090 |
| 2019-12-05 | 69.50 | 70.00 | 69.50 | 69.50 | 100,566 |
| 2019-12-04 | 72.00 | 72.00 | 69.50 | 69.50 | 280,037 |
| 2019-12-03 | 72.00 | 73.00 | 72.00 | 72.00 | 170,515 |
| 2019-12-02 | 68.00 | 74.30 | 68.00 | 72.00 | 722,515 |
| 2019-11-29 | 67.00 | 67.00 | 67.00 | 67.00 | 40,642 |
| 2019-11-28 | 69.50 | 69.50 | 66.00 | 67.00 | 168,632 |
| 2019-11-27 | 66.50 | 70.00 | 66.50 | 69.50 | 344,355 |
| 2019-11-26 | 66.50 | 66.50 | 66.50 | 66.50 | 37,601 |
| 2019-11-25 | 66.00 | 67.50 | 66.00 | 66.50 | 144,735 |
| 2019-11-22 | 67.00 | 67.00 | 65.50 | 66.00 | 124,610 |
| 2019-11-21 | 63.30 | 67.80 | 63.30 | 67.00 | 328,175 |
| 2019-11-20 | 63.30 | 63.30 | 63.30 | 63.30 | 25,293 |
| 2019-11-19 | 63.50 | 63.50 | 63.30 | 63.30 | 64,874 |
| 2019-11-18 | 64.00 | 64.00 | 63.50 | 63.50 | 234,275 |
| 2019-11-15 | 65.60 | 65.80 | 64.00 | 64.00 | 236,882 |
| 2019-11-14 | 64.50 | 65.60 | 64.00 | 65.60 | 147,121 |
| 2019-11-13 | 64.50 | 64.50 | 64.50 | 64.50 | 121,657 |
| 2019-11-12 | 63.20 | 64.50 | 63.20 | 64.50 | 105,782 |
| 2019-11-11 | 64.00 | 64.00 | 63.20 | 63.20 | 247,083 |
| 2019-11-08 | 63.90 | 65.70 | 63.80 | 64.00 | 442,332 |
| 2019-11-07 | 63.70 | 63.80 | 62.50 | 63.80 | 311,801 |
| 2019-11-06 | 62.80 | 63.90 | 62.50 | 63.50 | 340,357 |
| 2019-11-05 | 62.00 | 63.90 | 62.00 | 62.80 | 318,189 |
| 2019-11-04 | 63.00 | 63.20 | 61.10 | 62.00 | 246,085 |
| 2019-11-01 | 59.30 | 62.70 | 59.30 | 62.70 | 226,004 |
| 2019-10-31 | 60.50 | 60.50 | 59.30 | 59.30 | 114,960 |
| 2019-10-30 | 60.60 | 63.40 | 60.50 | 60.50 | 426,694 |
| 2019-10-29 | 57.00 | 62.10 | 57.00 | 57.00 | 448,707 |
| 2019-10-28 | 57.00 | 57.00 | 57.00 | 57.00 | 87,085 |
| 2019-10-25 | 58.50 | 58.50 | 56.70 | 57.00 | 124,858 |
| 2019-10-24 | 56.30 | 58.70 | 56.30 | 58.50 | 214,787 |
| 2019-10-23 | 56.30 | 56.50 | 56.30 | 56.30 | 115,167 |
| 2019-10-22 | 56.00 | 56.30 | 55.80 | 56.30 | 191,780 |
| 2019-10-21 | 55.50 | 56.00 | 55.50 | 56.00 | 187,087 |
| 2019-10-18 | 54.00 | 56.50 | 54.00 | 55.50 | 590,800 |
| 2019-10-17 | 51.00 | 54.50 | 51.00 | 54.00 | 640,354 |
| 2019-10-16 | 51.00 | 51.00 | 51.00 | 51.00 | 27,179 |
| 2019-10-15 | 50.50 | 51.00 | 50.50 | 51.00 | 40,844 |
| 2019-10-14 | 50.50 | 50.50 | 50.50 | 50.50 | 68,736 |
| 2019-10-11 | 49.50 | 50.50 | 49.50 | 50.50 | 129,037 |
| 2019-10-10 | 49.50 | 49.50 | 49.50 | 49.50 | 36,969 |
| 2019-10-09 | 49.50 | 50.20 | 50.20 | 49.50 | 62,082 |
| 2019-10-08 | 49.50 | 49.50 | 49.50 | 49.50 | 64,153 |
| 2019-10-07 | 50.00 | 50.00 | 50.00 | 49.50 | 72,133 |
| 2019-10-04 | 50.50 | 50.50 | 49.70 | 50.00 | 195,814 |
| 2019-10-03 | 51.20 | 51.20 | 50.50 | 50.50 | 195,306 |
| 2019-10-02 | 51.50 | 51.50 | 50.70 | 51.20 | 69,201 |
| 2019-10-01 | 52.60 | 52.60 | 51.50 | 51.50 | 118,969 |
| 2019-09-30 | 52.00 | 52.60 | 52.00 | 52.60 | 60,152 |
| 2019-09-27 | 51.50 | 52.00 | 51.50 | 52.00 | 131,100 |
| 2019-09-26 | 51.50 | 51.50 | 51.50 | 51.50 | 152,517 |
| 2019-09-25 | 53.60 | 53.60 | 51.50 | 51.50 | 145,079 |
| 2019-09-24 | 54.50 | 54.50 | 52.20 | 52.40 | 195,278 |
| 2019-09-23 | 53.50 | 55.00 | 53.00 | 54.50 | 352,656 |
| 2019-09-20 | 50.10 | 53.50 | 50.10 | 53.50 | 348,500 |
| 2019-09-19 | 50.10 | 50.10 | 50.10 | 50.10 | 96,395 |
| 2019-09-18 | 50.50 | 50.50 | 49.60 | 50.10 | 105,455 |
| 2019-09-17 | 51.00 | 51.00 | 50.50 | 50.50 | 141,591 |
| 2019-09-16 | 51.70 | 51.70 | 51.00 | 51.00 | 103,546 |
| 2019-09-13 | 51.70 | 51.70 | 51.70 | 51.70 | 170,881 |
| 2019-09-12 | 52.00 | 52.00 | 51.70 | 51.70 | 108,272 |
| 2019-09-11 | 51.80 | 52.00 | 51.20 | 52.00 | 160,154 |
| 2019-09-10 | 51.80 | 51.80 | 51.80 | 51.80 | 78,838 |
| 2019-09-09 | 51.90 | 51.90 | 51.80 | 51.80 | 90,219 |
| 2019-09-06 | 52.00 | 53.00 | 51.90 | 51.90 | 163,249 |
| 2019-09-05 | 51.90 | 52.00 | 51.50 | 52.00 | 341,292 |
| 2019-09-04 | 52.50 | 52.50 | 51.90 | 51.90 | 57,384 |
| 2019-09-03 | 53.00 | 53.00 | 52.50 | 52.50 | 74,748 |
| 2019-09-02 | 53.00 | 53.00 | 53.00 | 53.00 | 115,429 |
| 2019-08-30 | 53.00 | 53.00 | 53.00 | 53.00 | 64,455 |
| 2019-08-29 | 53.00 | 53.00 | 53.00 | 53.00 | 32,139 |
| 2019-08-28 | 53.00 | 53.00 | 53.00 | 53.00 | 87,084 |
| 2019-08-27 | 54.20 | 54.20 | 53.00 | 53.00 | 145,999 |
| 2019-08-23 | 54.20 | 54.20 | 53.40 | 54.20 | 49,014 |
| 2019-08-22 | 53.60 | 54.20 | 53.60 | 54.20 | 271,341 |
| 2019-08-21 | 54.00 | 54.00 | 53.00 | 53.60 | 111,528 |
| 2019-08-20 | 53.50 | 54.50 | 53.50 | 54.00 | 56,350 |
| 2019-08-19 | 53.00 | 53.50 | 53.00 | 53.50 | 96,970 |
| 2019-08-16 | 53.20 | 53.20 | 52.20 | 53.00 | 141,360 |
| 2019-08-15 | 54.40 | 54.40 | 53.20 | 53.20 | 555,428 |
| 2019-08-14 | 54.80 | 55.20 | 54.40 | 54.40 | 169,294 |
| 2019-08-13 | 53.00 | 54.80 | 54.00 | 54.80 | 205,689 |
| 2019-08-12 | 53.00 | 53.00 | 53.00 | 53.00 | 118,358 |
| 2019-08-09 | 52.00 | 53.00 | 52.00 | 53.00 | 76,358 |
| 2019-08-08 | 52.00 | 52.00 | 52.00 | 52.00 | 79,037 |
| 2019-08-07 | 52.00 | 52.00 | 52.00 | 52.00 | 105,737 |
| 2019-08-06 | 52.00 | 52.00 | 52.00 | 52.00 | 74,917 |
| 2019-08-05 | 53.00 | 53.00 | 52.00 | 52.00 | 355,339 |
| 2019-08-02 | 53.50 | 53.50 | 53.00 | 53.00 | 138,274 |
| 2019-08-01 | 51.70 | 53.30 | 51.70 | 53.30 | 133,858 |
| 2019-07-31 | 51.70 | 51.70 | 51.70 | 51.70 | 103,414 |
| 2019-07-30 | 52.80 | 52.80 | 51.70 | 51.70 | 261,027 |
| 2019-07-29 | 53.20 | 53.20 | 52.80 | 52.80 | 129,255 |
| 2019-07-26 | 53.20 | 53.20 | 52.40 | 53.20 | 54,406 |
| 2019-07-25 | 53.20 | 53.20 | 53.20 | 53.20 | 112,232 |
| 2019-07-24 | 52.50 | 53.20 | 52.50 | 53.20 | 105,683 |
| 2019-07-23 | 53.50 | 53.50 | 52.50 | 52.50 | 166,105 |
| 2019-07-22 | 50.50 | 53.50 | 50.50 | 53.50 | 724,042 |
| 2019-07-19 | 51.50 | 52.00 | 50.60 | 50.60 | 423,951 |
| 2019-07-18 | 55.50 | 55.50 | 48.60 | 51.50 | 1,576,396 |
| 2019-07-17 | 51.50 | 53.50 | 51.50 | 53.50 | 254,120 |
| 2019-07-16 | 51.00 | 51.00 | 51.00 | 51.00 | 121,837 |
| 2019-07-15 | 49.50 | 51.00 | 51.00 | 51.00 | 141,049 |
| 2019-07-12 | 49.50 | 49.50 | 49.50 | 49.50 | 229,081 |
| 2019-07-11 | 50.50 | 50.50 | 49.50 | 49.50 | 278,899 |
| 2019-07-10 | 50.80 | 50.80 | 50.20 | 50.50 | 316,497 |
| 2019-07-09 | 50.80 | 50.80 | 50.80 | 50.80 | 445,483 |
| 2019-07-08 | 52.50 | 52.50 | 50.50 | 50.80 | 332,030 |
| 2019-07-05 | 53.30 | 53.30 | 52.50 | 52.50 | 137,464 |
| 2019-07-04 | 53.50 | 53.50 | 53.30 | 53.30 | 32,882 |
| 2019-07-03 | 53.50 | 53.50 | 53.50 | 53.50 | 132,268 |
| 2019-07-02 | 53.50 | 53.50 | 53.00 | 53.50 | 103,646 |
| 2019-07-01 | 55.50 | 55.50 | 53.50 | 53.50 | 151,204 |
| 2019-06-28 | 55.50 | 55.50 | 55.50 | 55.50 | 42,753 |
| 2019-06-27 | 56.50 | 55.50 | 55.00 | 55.50 | 692,386 |
| 2019-06-26 | 54.20 | 54.20 | 53.60 | 53.60 | 89,143 |
| 2019-06-25 | 55.30 | 55.30 | 54.20 | 54.20 | 94,859 |
| 2019-06-24 | 55.30 | 55.30 | 55.30 | 55.30 | 98,366 |
| 2019-06-21 | 55.00 | 55.50 | 55.00 | 55.00 | 270,957 |
| 2019-06-20 | 54.00 | 55.50 | 54.00 | 55.00 | 296,241 |
| 2019-06-19 | 51.50 | 54.00 | 51.50 | 54.00 | 481,830 |
| 2019-06-18 | 50.50 | 52.00 | 48.25 | 51.50 | 1,082,893 |
| 2019-06-17 | 51.70 | 51.60 | 51.60 | 50.50 | 267,135 |
| 2019-06-14 | 51.70 | 52.20 | 51.50 | 51.70 | 187,290 |
| 2019-06-13 | 52.80 | 53.00 | 52.20 | 52.20 | 323,068 |
| 2019-06-12 | 52.50 | 52.80 | 52.50 | 52.80 | 136,527 |
| 2019-06-11 | 53.00 | 53.00 | 52.50 | 52.50 | 101,070 |
| 2019-06-10 | 54.20 | 53.30 | 53.00 | 53.00 | 456,220 |
| 2019-06-07 | 53.00 | 54.50 | 53.00 | 54.20 | 515,735 |
| 2019-06-06 | 53.00 | 53.50 | 53.00 | 53.00 | 219,920 |
| 2019-06-05 | 51.40 | 53.00 | 50.50 | 53.00 | 303,616 |
| 2019-06-04 | 53.20 | 53.20 | 51.40 | 51.40 | 167,760 |
| 2019-06-03 | 53.60 | 53.60 | 53.20 | 53.20 | 137,733 |
| 2019-05-31 | 53.50 | 53.60 | 52.60 | 53.40 | 222,679 |
| 2019-05-30 | 51.50 | 54.50 | 51.00 | 53.40 | 422,628 |
| 2019-05-29 | 52.30 | 52.50 | 51.50 | 51.50 | 255,649 |
| 2019-05-28 | 52.80 | 52.80 | 52.30 | 52.30 | 330,850 |
| 2019-05-24 | 54.20 | 54.20 | 52.00 | 52.80 | 237,604 |
| 2019-05-23 | 55.40 | 55.40 | 54.20 | 54.20 | 68,241 |
| 2019-05-22 | 55.40 | 55.40 | 55.40 | 55.40 | 85,509 |
| 2019-05-21 | 55.70 | 55.40 | 54.40 | 55.40 | 138,548 |
| 2019-05-20 | 57.00 | 57.00 | 55.00 | 55.70 | 329,682 |
| 2019-05-17 | 55.50 | 57.60 | 57.60 | 57.00 | 1,177,660 |
| 2019-05-16 | 54.70 | 55.50 | 54.70 | 55.50 | 1,078,140 |
| 2019-05-15 | 60.50 | 60.50 | 53.50 | 54.70 | 1,488,177 |
| 2019-05-14 | 58.10 | 58.10 | 57.50 | 57.50 | 79,746 |
| 2019-05-13 | 58.50 | 58.50 | 57.50 | 58.10 | 275,204 |
| 2019-05-10 | 58.50 | 58.50 | 58.50 | 58.50 | 104,088 |
| 2019-05-09 | 58.50 | 59.00 | 58.50 | 58.50 | 371,190 |
| 2019-05-08 | 59.50 | 59.50 | 57.20 | 58.50 | 385,797 |
| 2019-05-07 | 59.60 | 61.00 | 59.50 | 59.50 | 633,811 |