Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-15 | 616.00 | 616.00 | 610.00 | 616.00 | 18,430 |
| 2024-05-14 | 608.00 | 608.00 | 608.00 | 608.00 | 324,863 |
| 2024-05-13 | 604.00 | 628.00 | 604.00 | 628.00 | 133,664 |
| 2024-05-10 | 604.00 | 628.00 | 604.00 | 614.00 | 9,350 |
| 2024-05-09 | 586.00 | 620.00 | 586.00 | 618.00 | 106,565 |
| 2024-05-08 | 594.00 | 596.00 | 586.00 | 586.00 | 11,659 |
| 2024-05-07 | 594.00 | 594.00 | 594.00 | 594.00 | 117,437 |
| 2024-05-06 | 596.00 | 596.00 | 596.00 | 596.00 | 0 |
| 2024-05-03 | 582.00 | 596.00 | 574.00 | 596.00 | 61,544 |
| 2024-05-02 | 588.00 | 590.00 | 588.00 | 590.00 | 14,737 |
| 2024-05-01 | 562.00 | 590.00 | 562.00 | 590.00 | 108,359 |
| 2024-04-30 | 566.00 | 566.00 | 566.00 | 566.00 | 17,935 |
| 2024-04-29 | 580.00 | 580.00 | 570.00 | 570.00 | 184,733 |
| 2024-04-26 | 562.00 | 576.00 | 562.00 | 574.00 | 2,272 |
| 2024-04-25 | 566.00 | 572.00 | 566.00 | 572.00 | 120,588 |
| 2024-04-24 | 580.00 | 580.00 | 574.00 | 574.00 | 9,082 |
| 2024-04-23 | 588.00 | 588.00 | 580.00 | 580.00 | 14,200 |
| 2024-04-22 | 576.00 | 588.00 | 572.00 | 584.00 | 19,572 |
| 2024-04-19 | 566.00 | 586.00 | 562.00 | 586.00 | 15,066 |
| 2024-04-18 | 576.00 | 590.00 | 572.00 | 576.00 | 41,173 |
| 2024-04-17 | 576.00 | 586.00 | 574.00 | 586.00 | 116,217 |
| 2024-04-16 | 574.00 | 592.00 | 574.00 | 574.00 | 61,008 |
| 2024-04-15 | 556.00 | 564.00 | 556.00 | 556.00 | 25,992 |
| 2024-04-12 | 568.00 | 568.00 | 560.00 | 560.00 | 201,631 |
| 2024-04-11 | 570.00 | 590.00 | 570.00 | 590.00 | 2,475 |
| 2024-04-10 | 560.00 | 564.00 | 560.00 | 564.00 | 5,665 |
| 2024-04-09 | 572.00 | 588.00 | 564.00 | 568.00 | 18,485 |
| 2024-04-08 | 562.00 | 574.00 | 560.00 | 568.00 | 79,761 |
| 2024-04-05 | 570.00 | 570.00 | 570.00 | 570.00 | 30,826 |
| 2024-04-04 | 576.00 | 576.00 | 576.00 | 576.00 | 59,274 |
| 2024-04-03 | 578.00 | 578.00 | 578.00 | 578.00 | 31,365 |
| 2024-04-02 | 574.00 | 574.00 | 574.00 | 574.00 | 65,588 |
| 2024-04-01 | 568.00 | 568.00 | 568.00 | 568.00 | 0 |
| 2024-03-29 | 568.00 | 568.00 | 568.00 | 568.00 | 0 |
| 2024-03-28 | 556.00 | 578.00 | 556.00 | 568.00 | 726,575 |
| 2024-03-27 | 572.00 | 572.00 | 560.00 | 560.00 | 20,440 |
| 2024-03-26 | 576.00 | 576.00 | 562.00 | 570.00 | 10,531 |
| 2024-03-25 | 584.00 | 584.00 | 572.00 | 572.00 | 32,315 |
| 2024-03-22 | 582.00 | 582.00 | 574.00 | 581.00 | 44,715 |
| 2024-03-21 | 574.00 | 574.00 | 574.00 | 574.00 | 17,096 |
| 2024-03-20 | 586.00 | 586.00 | 584.00 | 584.00 | 32,758 |
| 2024-03-19 | 584.00 | 584.00 | 584.00 | 584.00 | 451,162 |
| 2024-03-18 | 600.00 | 600.00 | 600.00 | 600.00 | 15,927 |
| 2024-03-15 | 594.00 | 598.00 | 590.00 | 594.00 | 52,320 |
| 2024-03-14 | 590.00 | 596.00 | 580.00 | 596.00 | 463,420 |
| 2024-03-13 | 588.00 | 600.00 | 586.00 | 600.00 | 15,765 |
| 2024-03-12 | 584.00 | 588.00 | 578.00 | 578.00 | 8,924 |
| 2024-03-11 | 578.00 | 582.00 | 572.00 | 580.00 | 12,320 |
| 2024-03-08 | 570.00 | 578.00 | 570.00 | 578.00 | 218,147 |
| 2024-03-07 | 562.00 | 572.00 | 562.00 | 570.00 | 428,080 |
| 2024-03-06 | 558.00 | 562.00 | 558.00 | 562.00 | 1,603 |
| 2024-03-05 | 568.00 | 568.00 | 562.00 | 562.00 | 3,262 |
| 2024-03-04 | 558.00 | 568.00 | 556.00 | 568.00 | 556,786 |
| 2024-03-01 | 566.00 | 566.00 | 558.00 | 558.00 | 6,694 |
| 2024-02-29 | 568.00 | 568.00 | 550.00 | 566.00 | 6,416 |
| 2024-02-28 | 554.00 | 570.00 | 554.00 | 570.00 | 244,614 |
| 2024-02-27 | 566.00 | 566.00 | 560.00 | 560.00 | 4,852 |
| 2024-02-26 | 554.00 | 556.00 | 552.00 | 556.00 | 35,523 |
| 2024-02-23 | 556.00 | 556.00 | 556.00 | 556.00 | 10,097 |
| 2024-02-22 | 560.00 | 568.00 | 546.00 | 566.00 | 15,620 |
| 2024-02-21 | 554.00 | 560.00 | 544.00 | 560.00 | 11,106 |
| 2024-02-20 | 554.00 | 554.00 | 554.00 | 554.00 | 146,475 |
| 2024-02-19 | 556.00 | 556.00 | 550.00 | 550.00 | 142,122 |
| 2024-02-16 | 540.00 | 558.00 | 540.00 | 556.00 | 5,008 |
| 2024-02-15 | 550.00 | 550.00 | 548.00 | 550.00 | 53,843 |
| 2024-02-14 | 550.00 | 550.00 | 544.00 | 548.00 | 132,527 |
| 2024-02-13 | 538.00 | 550.00 | 538.00 | 550.00 | 20,414 |
| 2024-02-12 | 532.00 | 538.00 | 532.00 | 538.00 | 10,480 |
| 2024-02-09 | 540.00 | 540.00 | 540.00 | 543.00 | 615,343 |
| 2024-02-08 | 550.00 | 550.00 | 548.00 | 548.00 | 678,925 |
| 2024-02-07 | 546.00 | 546.00 | 546.00 | 546.00 | 199,963 |
| 2024-02-06 | 540.00 | 550.00 | 540.00 | 546.00 | 287,794 |
| 2024-02-05 | 538.00 | 544.00 | 530.00 | 544.00 | 113,652 |
| 2024-02-02 | 542.00 | 548.00 | 536.00 | 542.00 | 24,651 |
| 2024-02-01 | 536.00 | 536.00 | 536.00 | 536.00 | 26,173 |
| 2024-01-31 | 532.00 | 532.00 | 532.00 | 532.00 | 7,565 |
| 2024-01-30 | 530.00 | 539.00 | 530.00 | 539.00 | 2,264 |
| 2024-01-29 | 540.00 | 540.00 | 530.00 | 530.00 | 62,225 |
| 2024-01-26 | 528.00 | 540.00 | 528.00 | 540.00 | 39,003 |
| 2024-01-25 | 540.00 | 540.00 | 530.00 | 540.00 | 2,085 |
| 2024-01-24 | 542.00 | 544.00 | 522.00 | 542.00 | 2,216,502 |
| 2024-01-23 | 538.00 | 538.00 | 538.00 | 538.00 | 165,647 |
| 2024-01-22 | 540.00 | 540.00 | 529.00 | 529.00 | 12,662 |
| 2024-01-19 | 522.00 | 546.00 | 520.00 | 540.00 | 43,260 |
| 2024-01-18 | 530.00 | 530.00 | 526.00 | 526.00 | 8,476 |
| 2024-01-17 | 530.00 | 540.00 | 526.00 | 536.00 | 3,594 |
| 2024-01-16 | 530.00 | 534.00 | 528.00 | 530.00 | 29,705 |
| 2024-01-15 | 548.00 | 548.00 | 524.00 | 530.00 | 1,325,169 |
| 2024-01-12 | 546.00 | 546.00 | 522.00 | 532.00 | 19,447 |
| 2024-01-11 | 530.00 | 548.00 | 530.00 | 548.00 | 9,802 |
| 2024-01-10 | 548.00 | 548.00 | 530.00 | 530.00 | 34,958 |
| 2024-01-09 | 540.00 | 544.00 | 534.00 | 540.00 | 17,690 |
| 2024-01-08 | 550.00 | 550.00 | 532.00 | 534.00 | 15,336 |
| 2024-01-05 | 544.00 | 544.00 | 540.00 | 544.00 | 6,734 |
| 2024-01-04 | 540.00 | 548.00 | 522.00 | 534.00 | 20,496 |
| 2024-01-03 | 540.00 | 540.00 | 540.00 | 540.00 | 11,275 |
| 2024-01-02 | 532.00 | 532.00 | 531.00 | 531.00 | 0 |
| 2024-01-01 | 532.00 | 532.00 | 532.00 | 532.00 | 0 |
| 2023-12-29 | 532.00 | 532.00 | 532.00 | 532.00 | 449 |
| 2023-12-28 | 520.00 | 536.00 | 520.00 | 534.00 | 85,764 |
| 2023-12-27 | 530.00 | 532.00 | 530.00 | 532.00 | 19,938 |
| 2023-12-26 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2023-12-25 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2023-12-22 | 536.00 | 536.00 | 518.00 | 518.00 | 1,429 |
| 2023-12-21 | 528.00 | 536.00 | 508.00 | 534.00 | 48,070 |
| 2023-12-20 | 528.00 | 528.00 | 510.00 | 520.00 | 7,312 |
| 2023-12-19 | 530.00 | 540.00 | 512.00 | 520.00 | 188,337 |
| 2023-12-18 | 526.00 | 526.00 | 510.00 | 520.00 | 35,076 |
| 2023-12-15 | 520.00 | 520.00 | 510.00 | 510.00 | 11,987 |
| 2023-12-14 | 518.00 | 518.00 | 504.00 | 518.00 | 103,554 |
| 2023-12-13 | 500.00 | 510.00 | 500.00 | 510.00 | 34,158 |
| 2023-12-12 | 500.00 | 510.00 | 500.00 | 506.00 | 4,504 |
| 2023-12-11 | 518.00 | 518.00 | 500.00 | 506.00 | 10,813 |
| 2023-12-08 | 500.00 | 512.00 | 500.00 | 508.00 | 6,837 |
| 2023-12-07 | 516.00 | 516.00 | 508.00 | 510.00 | 20,635 |
| 2023-12-06 | 510.00 | 518.00 | 510.00 | 512.00 | 10,604 |
| 2023-12-05 | 510.00 | 518.00 | 506.00 | 516.00 | 3,831 |
| 2023-12-04 | 524.00 | 524.00 | 512.00 | 512.00 | 16,313 |
| 2023-12-01 | 528.00 | 528.00 | 512.00 | 518.00 | 2,925 |
| 2023-11-30 | 524.00 | 524.00 | 524.00 | 524.00 | 2,266 |
| 2023-11-29 | 512.00 | 524.00 | 510.00 | 524.00 | 10,168 |
| 2023-11-28 | 516.00 | 528.00 | 516.00 | 520.00 | 18,042 |
| 2023-11-27 | 528.00 | 528.00 | 528.00 | 523.00 | 4,802 |
| 2023-11-24 | 502.00 | 526.00 | 502.00 | 518.00 | 51,222 |
| 2023-11-23 | 530.00 | 530.00 | 500.00 | 500.00 | 34,272 |
| 2023-11-22 | 530.00 | 530.00 | 516.00 | 522.00 | 47,886 |
| 2023-11-21 | 514.00 | 526.00 | 514.00 | 524.00 | 31,600 |
| 2023-11-20 | 516.00 | 530.00 | 516.00 | 530.00 | 57,603 |
| 2023-11-17 | 520.00 | 520.00 | 505.50 | 505.50 | 2,180 |
| 2023-11-16 | 500.00 | 520.00 | 492.00 | 520.00 | 27,895 |
| 2023-11-15 | 490.00 | 540.00 | 485.00 | 540.00 | 141,026 |
| 2023-11-14 | 495.00 | 497.00 | 481.00 | 490.00 | 68,927 |
| 2023-11-13 | 495.00 | 495.00 | 495.00 | 495.00 | 255,929 |
| 2023-11-10 | 490.00 | 490.00 | 481.00 | 481.00 | 24,894 |
| 2023-11-09 | 485.00 | 485.00 | 475.50 | 475.50 | 23,041 |
| 2023-11-08 | 485.00 | 485.00 | 485.00 | 485.00 | 37,409 |
| 2023-11-07 | 484.00 | 490.00 | 462.00 | 490.00 | 7,387 |
| 2023-11-06 | 470.00 | 489.00 | 460.00 | 489.00 | 28,809 |
| 2023-11-03 | 452.00 | 470.00 | 452.00 | 470.00 | 43,322 |
| 2023-11-02 | 455.00 | 455.00 | 455.00 | 455.00 | 8,973 |
| 2023-11-01 | 451.00 | 451.00 | 451.00 | 451.00 | 18,582 |
| 2023-10-31 | 460.00 | 460.00 | 460.00 | 460.00 | 23,293 |
| 2023-10-30 | 452.00 | 460.00 | 451.00 | 460.00 | 19,782 |
| 2023-10-27 | 460.00 | 460.00 | 460.00 | 460.00 | 8,640 |
| 2023-10-26 | 451.00 | 458.00 | 449.00 | 449.00 | 67,558 |
| 2023-10-25 | 464.00 | 465.00 | 448.00 | 460.00 | 43,978 |
| 2023-10-24 | 464.00 | 464.00 | 464.00 | 464.00 | 11,841 |
| 2023-10-23 | 468.00 | 468.00 | 462.00 | 462.00 | 23,810 |
| 2023-10-20 | 470.00 | 470.00 | 470.00 | 470.00 | 27,667 |
| 2023-10-19 | 459.00 | 460.00 | 459.00 | 460.00 | 85,964 |
| 2023-10-18 | 465.00 | 465.00 | 452.00 | 460.50 | 320,320 |
| 2023-10-17 | 480.00 | 480.00 | 474.00 | 474.00 | 17,989 |
| 2023-10-16 | 472.00 | 477.50 | 472.00 | 477.50 | 2,726 |
| 2023-10-13 | 476.00 | 476.00 | 474.00 | 472.00 | 9,294 |
| 2023-10-12 | 465.00 | 465.00 | 465.00 | 465.00 | 353,073 |
| 2023-10-11 | 470.00 | 470.00 | 465.00 | 465.00 | 14,778 |
| 2023-10-10 | 480.00 | 480.00 | 470.00 | 474.00 | 15,581 |
| 2023-10-09 | 480.00 | 480.00 | 480.00 | 480.00 | 5,317 |
| 2023-10-06 | 483.00 | 483.00 | 473.00 | 473.00 | 2,048 |
| 2023-10-05 | 494.00 | 499.00 | 472.00 | 472.00 | 13,136 |
| 2023-10-04 | 500.00 | 500.00 | 500.00 | 493.00 | 306,182 |
| 2023-10-03 | 500.00 | 500.00 | 490.00 | 499.00 | 14,212 |
| 2023-10-02 | 490.00 | 500.00 | 490.00 | 499.50 | 26,623 |
| 2023-09-29 | 490.00 | 490.00 | 490.00 | 490.00 | 15,811 |
| 2023-09-28 | 495.00 | 508.00 | 491.00 | 499.00 | 2,406 |
| 2023-09-27 | 490.00 | 495.00 | 490.00 | 495.00 | 3,941 |
| 2023-09-26 | 496.00 | 508.00 | 492.00 | 492.00 | 12,349 |
| 2023-09-25 | 498.00 | 498.00 | 498.00 | 498.00 | 15,246 |
| 2023-09-22 | 506.00 | 506.00 | 496.00 | 496.00 | 5,116 |
| 2023-09-21 | 497.00 | 500.00 | 497.00 | 500.00 | 5,252 |
| 2023-09-20 | 486.00 | 500.00 | 486.00 | 500.00 | 28,982 |
| 2023-09-19 | 508.00 | 508.00 | 485.00 | 485.00 | 11,461 |
| 2023-09-18 | 485.00 | 485.00 | 485.00 | 485.00 | 13,885 |
| 2023-09-15 | 494.00 | 495.00 | 490.00 | 495.00 | 51,027 |
| 2023-09-14 | 490.00 | 490.00 | 490.00 | 490.00 | 5,148 |
| 2023-09-13 | 490.00 | 490.00 | 490.00 | 490.00 | 76,326 |
| 2023-09-12 | 518.00 | 518.00 | 504.00 | 504.00 | 338,208 |
| 2023-09-11 | 506.00 | 506.00 | 506.00 | 508.00 | 322,397 |
| 2023-09-08 | 496.00 | 506.50 | 496.00 | 506.50 | 11,628 |
| 2023-09-07 | 500.00 | 500.00 | 496.00 | 496.00 | 6,391 |
| 2023-09-06 | 510.00 | 510.00 | 500.00 | 500.00 | 155,348 |
| 2023-09-05 | 505.00 | 505.00 | 505.00 | 507.00 | 45,085 |
| 2023-09-04 | 497.00 | 505.00 | 497.00 | 505.00 | 19,496 |
| 2023-09-01 | 506.00 | 510.00 | 497.00 | 497.00 | 364,728 |
| 2023-08-31 | 506.00 | 506.00 | 502.00 | 502.00 | 3,829 |
| 2023-08-30 | 490.00 | 491.00 | 490.00 | 491.00 | 19,679 |
| 2023-08-29 | 504.00 | 516.00 | 495.00 | 495.00 | 33,151 |
| 2023-08-28 | 491.00 | 491.00 | 491.00 | 491.00 | 0 |
| 2023-08-25 | 491.00 | 491.00 | 484.00 | 491.00 | 19,574 |
| 2023-08-24 | 502.00 | 502.00 | 500.00 | 485.50 | 54,735 |
| 2023-08-23 | 486.00 | 504.00 | 486.00 | 500.00 | 109,809 |
| 2023-08-22 | 472.00 | 486.00 | 472.00 | 485.00 | 390,118 |
| 2023-08-21 | 472.00 | 472.00 | 472.00 | 472.00 | 4,726 |
| 2023-08-18 | 472.00 | 472.00 | 472.00 | 472.00 | 52,986 |
| 2023-08-17 | 475.00 | 475.00 | 475.00 | 475.00 | 21,245 |
| 2023-08-16 | 486.00 | 486.00 | 486.00 | 486.00 | 76,151 |
| 2023-08-15 | 478.00 | 478.00 | 477.50 | 477.50 | 19,074 |
| 2023-08-14 | 478.00 | 478.00 | 478.00 | 478.00 | 24,965 |
| 2023-08-11 | 474.00 | 474.00 | 461.00 | 461.00 | 2,304 |
| 2023-08-10 | 470.00 | 475.50 | 470.00 | 475.50 | 12,242 |
| 2023-08-09 | 470.00 | 470.00 | 470.00 | 470.00 | 39,308 |
| 2023-08-08 | 477.50 | 477.50 | 473.00 | 473.00 | 321,977 |
| 2023-08-07 | 475.00 | 485.00 | 475.00 | 477.50 | 242,417 |
| 2023-08-04 | 466.00 | 466.00 | 466.00 | 466.00 | 55,817 |
| 2023-08-03 | 476.00 | 476.00 | 476.00 | 471.00 | 7,848 |
| 2023-08-02 | 479.00 | 479.00 | 476.00 | 473.00 | 19,833 |
| 2023-08-01 | 465.00 | 480.00 | 465.00 | 471.00 | 6,677 |
| 2023-07-31 | 484.00 | 484.00 | 484.00 | 474.00 | 264,588 |
| 2023-07-28 | 471.00 | 473.00 | 471.00 | 473.00 | 6,540 |
| 2023-07-27 | 476.00 | 486.00 | 471.00 | 471.00 | 113,877 |
| 2023-07-26 | 473.50 | 476.00 | 473.50 | 476.00 | 6,833 |
| 2023-07-25 | 474.00 | 474.00 | 473.50 | 473.50 | 13,229 |
| 2023-07-24 | 480.00 | 480.00 | 470.00 | 474.00 | 3,857 |
| 2023-07-21 | 470.00 | 470.00 | 470.00 | 470.00 | 116,796 |
| 2023-07-20 | 466.00 | 485.00 | 466.00 | 485.00 | 25,827 |
| 2023-07-19 | 460.00 | 460.00 | 460.00 | 460.50 | 8,856 |
| 2023-07-18 | 454.00 | 460.00 | 454.00 | 460.00 | 30,141 |
| 2023-07-17 | 453.00 | 462.00 | 453.00 | 462.00 | 13,389 |
| 2023-07-14 | 460.00 | 464.00 | 460.00 | 464.00 | 31,645 |
| 2023-07-13 | 457.00 | 457.00 | 456.50 | 456.50 | 133,982 |
| 2023-07-12 | 457.50 | 457.50 | 457.00 | 457.00 | 9,086 |
| 2023-07-11 | 460.00 | 460.00 | 460.00 | 457.50 | 22,125 |
| 2023-07-10 | 456.00 | 458.00 | 456.00 | 458.00 | 6,890 |
| 2023-07-07 | 450.00 | 463.00 | 450.00 | 463.00 | 50,724 |
| 2023-07-06 | 453.00 | 458.00 | 452.00 | 454.00 | 14,375 |
| 2023-07-05 | 466.00 | 466.00 | 466.00 | 466.00 | 276,382 |
| 2023-07-04 | 460.00 | 464.00 | 457.00 | 464.00 | 18,258 |
| 2023-07-03 | 450.00 | 462.00 | 450.00 | 462.00 | 36,167 |
| 2023-06-30 | 450.00 | 450.00 | 440.00 | 445.50 | 387,690 |
| 2023-06-29 | 441.00 | 460.50 | 441.00 | 460.50 | 10,761 |
| 2023-06-28 | 441.00 | 441.00 | 440.00 | 441.00 | 4,395 |
| 2023-06-27 | 440.00 | 465.00 | 440.00 | 465.00 | 71,362 |
| 2023-06-26 | 461.00 | 461.00 | 440.00 | 440.00 | 140,419 |
| 2023-06-23 | 447.00 | 447.00 | 441.00 | 460.00 | 48,040 |
| 2023-06-22 | 457.00 | 457.00 | 440.00 | 440.00 | 9,002 |
| 2023-06-21 | 463.00 | 466.00 | 441.00 | 459.00 | 2,881 |
| 2023-06-20 | 474.00 | 474.00 | 441.00 | 458.50 | 8,260 |
| 2023-06-19 | 468.00 | 468.00 | 468.00 | 472.50 | 71,783 |
| 2023-06-16 | 472.00 | 472.00 | 441.00 | 459.00 | 6,637 |
| 2023-06-15 | 472.00 | 472.00 | 465.00 | 471.00 | 174,502 |
| 2023-06-14 | 468.00 | 468.00 | 468.00 | 472.00 | 270,430 |
| 2023-06-13 | 465.00 | 465.00 | 458.00 | 468.50 | 226,082 |
| 2023-06-12 | 441.00 | 441.00 | 440.00 | 454.50 | 131,562 |
| 2023-06-09 | 450.00 | 450.00 | 445.00 | 457.00 | 24,750 |
| 2023-06-08 | 450.00 | 450.00 | 450.00 | 450.00 | 8,950 |
| 2023-06-07 | 455.50 | 459.50 | 455.50 | 459.50 | 5,209 |
| 2023-06-06 | 456.00 | 456.00 | 455.50 | 455.50 | 115,539 |
| 2023-06-05 | 456.00 | 456.00 | 456.00 | 456.00 | 59,911 |
| 2023-06-02 | 456.00 | 456.00 | 456.00 | 456.00 | 2,435 |
| 2023-06-01 | 457.50 | 457.50 | 456.00 | 456.00 | 8,001 |
| 2023-05-31 | 448.00 | 448.00 | 448.00 | 457.50 | 4,500 |
| 2023-05-30 | 452.00 | 461.00 | 452.00 | 461.00 | 17,577 |
| 2023-05-29 | 451.50 | 451.50 | 451.50 | 451.50 | 0 |
| 2023-05-26 | 449.00 | 449.00 | 448.00 | 451.50 | 17,594 |
| 2023-05-25 | 462.50 | 462.50 | 462.50 | 462.50 | 16,958 |
| 2023-05-24 | 465.00 | 465.00 | 462.50 | 462.50 | 3,400 |
| 2023-05-23 | 465.00 | 465.00 | 465.00 | 465.00 | 27,206 |
| 2023-05-22 | 462.50 | 465.00 | 462.50 | 465.00 | 2,469 |
| 2023-05-19 | 459.50 | 462.50 | 459.50 | 462.50 | 21,787 |
| 2023-05-18 | 450.00 | 459.50 | 450.00 | 459.50 | 132,733 |
| 2023-05-17 | 450.00 | 450.00 | 450.00 | 450.00 | 619 |
| 2023-05-16 | 465.00 | 465.00 | 465.00 | 465.00 | 16,927 |
| 2023-05-15 | 451.00 | 451.00 | 451.00 | 465.00 | 586,363 |
| 2023-05-12 | 465.00 | 465.00 | 465.00 | 465.00 | 542 |
| 2023-05-11 | 465.00 | 465.00 | 465.00 | 465.00 | 138 |
| 2023-05-10 | 460.00 | 465.00 | 460.00 | 465.00 | 3,446 |
| 2023-05-09 | 465.00 | 465.00 | 460.00 | 460.00 | 12,216 |
| 2023-05-08 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2023-05-05 | 451.00 | 451.00 | 451.00 | 465.00 | 21,402 |
| 2023-05-04 | 465.00 | 465.00 | 462.00 | 462.00 | 42 |
| 2023-05-03 | 470.00 | 470.00 | 465.00 | 465.00 | 372,184 |
| 2023-05-02 | 465.00 | 465.00 | 461.00 | 470.00 | 113,623 |
| 2023-05-01 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2023-04-28 | 461.00 | 461.00 | 461.00 | 470.00 | 1,470 |
| 2023-04-27 | 473.00 | 473.00 | 469.00 | 465.00 | 523 |
| 2023-04-26 | 460.00 | 460.00 | 460.00 | 467.50 | 2,522 |
| 2023-04-25 | 461.00 | 480.00 | 461.00 | 476.00 | 50,312 |
| 2023-04-24 | 462.50 | 462.50 | 462.50 | 462.50 | 3,789 |
| 2023-04-21 | 454.00 | 465.00 | 454.00 | 462.50 | 22,860 |
| 2023-04-20 | 452.50 | 455.00 | 452.50 | 455.00 | 10,689 |
| 2023-04-19 | 452.50 | 452.50 | 452.50 | 452.50 | 18,497 |
| 2023-04-18 | 450.00 | 452.50 | 450.00 | 452.50 | 11,303 |
| 2023-04-17 | 449.00 | 450.00 | 449.00 | 450.00 | 9,720 |
| 2023-04-14 | 449.00 | 449.00 | 449.00 | 449.00 | 0 |
| 2023-04-13 | 449.00 | 449.00 | 449.00 | 449.00 | 97 |
| 2023-04-12 | 448.00 | 449.00 | 448.00 | 449.00 | 33,659 |
| 2023-04-11 | 459.00 | 459.00 | 459.00 | 448.00 | 14,381 |
| 2023-04-10 | 442.50 | 442.50 | 442.50 | 442.50 | 0 |
| 2023-04-07 | 442.50 | 442.50 | 442.50 | 442.50 | 0 |
| 2023-04-06 | 439.00 | 447.00 | 439.00 | 442.50 | 536,537 |
| 2023-04-05 | 447.00 | 448.50 | 447.00 | 448.50 | 1,036 |
| 2023-04-04 | 447.00 | 447.00 | 447.00 | 447.00 | 10,416 |
| 2023-04-03 | 447.00 | 447.00 | 447.00 | 447.00 | 64,886 |
| 2023-03-31 | 460.00 | 460.00 | 447.00 | 447.00 | 4,860 |
| 2023-03-30 | 460.00 | 460.00 | 460.00 | 460.00 | 18,684 |
| 2023-03-29 | 444.00 | 444.00 | 440.00 | 449.50 | 20,892 |
| 2023-03-28 | 441.00 | 441.00 | 440.00 | 443.00 | 27,372 |
| 2023-03-27 | 437.00 | 437.00 | 437.00 | 437.00 | 139,071 |
| 2023-03-24 | 445.00 | 450.00 | 437.00 | 448.00 | 64,181 |
| 2023-03-23 | 450.00 | 450.00 | 449.50 | 449.50 | 8,088 |
| 2023-03-22 | 452.00 | 452.00 | 450.00 | 450.00 | 45,183 |
| 2023-03-21 | 450.00 | 451.00 | 450.00 | 452.50 | 46,283 |
| 2023-03-20 | 445.00 | 449.50 | 445.00 | 449.50 | 1,237,889 |
| 2023-03-17 | 445.00 | 445.00 | 445.00 | 445.00 | 3,388 |
| 2023-03-16 | 453.00 | 453.00 | 445.00 | 452.50 | 2,480 |
| 2023-03-15 | 460.00 | 460.00 | 450.00 | 450.00 | 69,485 |
| 2023-03-14 | 462.50 | 470.00 | 462.50 | 470.00 | 0 |
| 2023-03-13 | 450.00 | 450.00 | 450.00 | 462.50 | 60,259 |
| 2023-03-10 | 475.00 | 475.00 | 455.00 | 455.00 | 98,389 |
| 2023-03-09 | 489.00 | 489.00 | 489.00 | 475.00 | 427 |
| 2023-03-08 | 480.00 | 480.00 | 465.00 | 477.50 | 24,340 |
| 2023-03-07 | 472.00 | 472.00 | 472.00 | 482.00 | 6,615 |
| 2023-03-06 | 470.00 | 483.00 | 470.00 | 483.00 | 5,370 |
| 2023-03-03 | 475.00 | 475.00 | 470.00 | 470.00 | 23,913 |
| 2023-03-02 | 473.00 | 480.00 | 470.00 | 482.50 | 46,353 |
| 2023-03-01 | 460.00 | 475.00 | 460.00 | 470.00 | 20,279 |
| 2023-02-28 | 440.00 | 457.00 | 440.00 | 464.50 | 182,345 |
| 2023-02-27 | 458.50 | 459.00 | 458.50 | 459.00 | 17,490 |
| 2023-02-24 | 456.00 | 456.00 | 441.00 | 458.50 | 1,606 |
| 2023-02-23 | 459.00 | 464.50 | 459.00 | 464.50 | 2,661 |
| 2023-02-22 | 467.00 | 467.00 | 459.00 | 459.00 | 200 |
| 2023-02-21 | 446.00 | 456.00 | 446.00 | 467.00 | 619 |
| 2023-02-20 | 461.50 | 461.50 | 456.00 | 456.00 | 277 |
| 2023-02-17 | 450.00 | 461.50 | 450.00 | 461.50 | 10,865 |
| 2023-02-16 | 462.00 | 462.00 | 450.00 | 450.00 | 20,185 |
| 2023-02-15 | 462.00 | 462.00 | 460.00 | 460.00 | 60,943 |
| 2023-02-14 | 461.00 | 461.00 | 461.00 | 470.00 | 28,478 |
| 2023-02-13 | 470.00 | 470.00 | 470.00 | 470.00 | 139,449 |
| 2023-02-10 | 470.00 | 470.00 | 470.00 | 470.00 | 3,801 |
| 2023-02-09 | 470.00 | 470.00 | 470.00 | 470.00 | 1,900 |
| 2023-02-08 | 479.00 | 479.00 | 465.00 | 470.00 | 20,112 |
| 2023-02-07 | 460.00 | 469.50 | 460.00 | 469.50 | 24,760 |
| 2023-02-06 | 461.00 | 461.00 | 460.00 | 460.00 | 6,562 |
| 2023-02-03 | 470.00 | 471.50 | 470.00 | 471.50 | 10,142 |
| 2023-02-02 | 450.00 | 470.00 | 450.00 | 470.00 | 25,265 |
| 2023-02-01 | 450.00 | 450.00 | 450.00 | 450.00 | 34,641 |
| 2023-01-31 | 470.00 | 480.00 | 470.00 | 465.00 | 879,717 |
| 2023-01-30 | 463.00 | 463.00 | 463.00 | 455.50 | 11,733 |
| 2023-01-27 | 459.00 | 463.00 | 459.00 | 463.00 | 4,551 |
| 2023-01-26 | 464.00 | 464.00 | 459.00 | 459.00 | 4,690 |
| 2023-01-25 | 464.00 | 464.00 | 464.00 | 464.00 | 5,508 |
| 2023-01-24 | 455.00 | 455.00 | 455.00 | 451.00 | 5,258 |
| 2023-01-23 | 440.50 | 440.50 | 440.00 | 440.00 | 2,147 |
| 2023-01-20 | 438.00 | 440.50 | 438.00 | 440.50 | 5,032 |
| 2023-01-19 | 437.50 | 438.00 | 437.50 | 438.00 | 16,866 |
| 2023-01-18 | 449.00 | 449.00 | 449.00 | 437.50 | 13,656 |
| 2023-01-17 | 432.00 | 432.00 | 432.00 | 432.00 | 12,380 |
| 2023-01-16 | 435.00 | 435.00 | 435.00 | 435.00 | 17,830 |
| 2023-01-13 | 432.00 | 435.00 | 432.00 | 435.00 | 23,416 |
| 2023-01-12 | 432.50 | 432.50 | 432.00 | 432.00 | 5,803 |
| 2023-01-11 | 430.00 | 432.50 | 430.00 | 432.50 | 112,278 |
| 2023-01-10 | 430.00 | 430.00 | 420.00 | 430.00 | 26,803 |
| 2023-01-09 | 451.00 | 451.00 | 450.00 | 455.00 | 33,837 |
| 2023-01-06 | 465.00 | 465.00 | 465.00 | 465.00 | 7,303 |
| 2023-01-05 | 465.00 | 465.00 | 465.00 | 465.00 | 6,734 |
| 2023-01-04 | 450.00 | 465.00 | 450.00 | 465.00 | 5,188 |
| 2023-01-03 | 469.00 | 469.00 | 450.00 | 450.00 | 16,922 |
| 2023-01-02 | 457.50 | 457.50 | 457.50 | 457.50 | 0 |
| 2022-12-30 | 450.00 | 450.00 | 450.00 | 457.50 | 7,457 |
| 2022-12-29 | 465.00 | 465.00 | 465.00 | 465.00 | 2,000 |
| 2022-12-28 | 465.00 | 465.00 | 465.00 | 465.00 | 2,079 |
| 2022-12-27 | 462.50 | 462.50 | 462.50 | 462.50 | 0 |
| 2022-12-26 | 462.50 | 462.50 | 462.50 | 462.50 | 0 |
| 2022-12-23 | 462.50 | 462.50 | 462.50 | 462.50 | 864 |
| 2022-12-22 | 462.50 | 462.50 | 462.50 | 462.50 | 9,792 |
| 2022-12-21 | 458.00 | 462.50 | 458.00 | 462.50 | 40,176 |
| 2022-12-20 | 466.00 | 466.00 | 466.00 | 458.00 | 969 |
| 2022-12-19 | 465.00 | 465.00 | 462.50 | 462.50 | 6,525 |
| 2022-12-16 | 465.00 | 465.00 | 465.00 | 465.00 | 999 |
| 2022-12-15 | 464.50 | 465.00 | 464.50 | 465.00 | 26,540 |
| 2022-12-14 | 456.00 | 456.00 | 456.00 | 464.50 | 39,796 |
| 2022-12-13 | 474.00 | 475.00 | 461.00 | 467.00 | 19,027 |
| 2022-12-12 | 467.50 | 467.50 | 465.00 | 465.00 | 9,069 |
| 2022-12-09 | 475.00 | 475.00 | 455.00 | 467.50 | 15,867 |
| 2022-12-08 | 467.50 | 476.50 | 467.50 | 476.50 | 19,127 |
| 2022-12-07 | 467.50 | 467.50 | 467.50 | 467.50 | 2,714 |
| 2022-12-06 | 456.00 | 456.00 | 456.00 | 467.50 | 36,157 |
| 2022-12-05 | 470.00 | 470.00 | 467.50 | 467.50 | 9,778 |
| 2022-12-02 | 467.00 | 485.00 | 467.00 | 470.00 | 5,207 |
| 2022-12-01 | 482.00 | 482.00 | 482.00 | 473.00 | 10,084 |
| 2022-11-30 | 480.00 | 480.00 | 470.00 | 470.00 | 30,343 |
| 2022-11-29 | 440.00 | 480.00 | 440.00 | 470.00 | 96,665 |
| 2022-11-28 | 430.00 | 440.00 | 430.00 | 440.00 | 7,564 |
| 2022-11-25 | 430.00 | 430.00 | 430.00 | 430.00 | 12,153 |
| 2022-11-24 | 424.00 | 440.00 | 420.00 | 440.00 | 17,383 |
| 2022-11-23 | 450.00 | 450.00 | 421.00 | 435.00 | 9,511 |
| 2022-11-22 | 430.00 | 430.00 | 430.00 | 440.00 | 82,232 |
| 2022-11-21 | 400.00 | 400.00 | 400.00 | 405.00 | 4,963 |
| 2022-11-18 | 395.00 | 395.50 | 395.00 | 395.50 | 4,396 |
| 2022-11-17 | 387.00 | 410.00 | 387.00 | 395.00 | 15,625 |
| 2022-11-16 | 400.00 | 400.00 | 395.00 | 394.00 | 17,513 |
| 2022-11-15 | 405.00 | 405.00 | 399.00 | 399.00 | 10,000 |
| 2022-11-14 | 412.00 | 412.00 | 405.00 | 405.00 | 6,009 |
| 2022-11-11 | 370.00 | 415.00 | 370.00 | 412.00 | 50,969 |
| 2022-11-10 | 349.00 | 360.00 | 345.00 | 357.00 | 32,688 |
| 2022-11-09 | 339.00 | 340.00 | 336.00 | 342.50 | 32,964 |
| 2022-11-08 | 325.00 | 325.00 | 320.00 | 329.00 | 71,081 |
| 2022-11-07 | 340.00 | 340.00 | 335.50 | 335.50 | 10,046 |
| 2022-11-04 | 330.00 | 340.00 | 330.00 | 340.00 | 8,392 |
| 2022-11-03 | 338.00 | 340.00 | 330.00 | 330.00 | 32,100 |
| 2022-11-02 | 346.00 | 346.00 | 345.00 | 345.00 | 10,621 |
| 2022-11-01 | 355.00 | 355.00 | 350.00 | 350.00 | 10,923 |
| 2022-10-31 | 355.00 | 355.00 | 355.00 | 355.00 | 11,530 |
| 2022-10-28 | 355.50 | 355.50 | 355.00 | 355.00 | 7,415 |
| 2022-10-27 | 365.00 | 365.00 | 365.00 | 355.50 | 10,447 |
| 2022-10-26 | 350.00 | 360.00 | 346.00 | 355.00 | 8,410 |
| 2022-10-25 | 338.00 | 338.00 | 337.00 | 337.00 | 428 |
| 2022-10-24 | 337.00 | 338.00 | 337.00 | 338.00 | 146 |
| 2022-10-21 | 339.50 | 339.50 | 337.00 | 337.00 | 979 |
| 2022-10-20 | 342.50 | 342.50 | 339.50 | 339.50 | 32,614 |
| 2022-10-19 | 338.00 | 350.00 | 338.00 | 342.50 | 2,683 |
| 2022-10-18 | 345.00 | 350.00 | 341.00 | 338.00 | 13,264 |
| 2022-10-17 | 350.00 | 352.00 | 346.00 | 352.50 | 18,629 |
| 2022-10-14 | 355.00 | 355.00 | 342.00 | 348.50 | 537,388 |
| 2022-10-13 | 341.00 | 343.00 | 336.00 | 337.00 | 11,661 |
| 2022-10-12 | 352.00 | 352.00 | 342.50 | 342.50 | 21,052 |
| 2022-10-11 | 349.50 | 352.00 | 349.50 | 352.00 | 124 |
| 2022-10-10 | 348.00 | 349.50 | 348.00 | 349.50 | 22,198 |
| 2022-10-07 | 350.00 | 350.00 | 348.00 | 348.00 | 2,012 |
| 2022-10-06 | 359.00 | 359.00 | 358.00 | 350.00 | 8,103 |
| 2022-10-05 | 354.00 | 354.00 | 354.00 | 350.00 | 751 |
| 2022-10-04 | 350.00 | 350.00 | 345.00 | 345.00 | 1,294 |
| 2022-10-03 | 371.00 | 371.00 | 340.00 | 350.00 | 15,649 |
| 2022-09-30 | 375.00 | 375.00 | 375.00 | 376.50 | 1,808 |
| 2022-09-29 | 377.00 | 377.00 | 374.50 | 374.50 | 8,107 |
| 2022-09-28 | 380.00 | 380.00 | 370.00 | 377.00 | 12,995 |
| 2022-09-27 | 378.00 | 380.00 | 378.00 | 375.00 | 9,644 |
| 2022-09-26 | 384.00 | 384.00 | 384.00 | 374.00 | 23,679 |
| 2022-09-23 | 377.50 | 377.50 | 377.00 | 377.00 | 6,786 |
| 2022-09-22 | 384.00 | 384.00 | 384.00 | 377.50 | 10,476 |
| 2022-09-21 | 377.00 | 378.00 | 377.00 | 378.00 | 873 |
| 2022-09-20 | 382.00 | 382.00 | 377.00 | 377.00 | 6 |
| 2022-09-19 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2022-09-16 | 379.50 | 382.00 | 379.50 | 382.00 | 5,759 |
| 2022-09-15 | 389.00 | 389.00 | 389.00 | 379.50 | 13,557 |
| 2022-09-14 | 371.00 | 385.50 | 371.00 | 385.50 | 13,007 |
| 2022-09-13 | 367.50 | 371.00 | 367.50 | 371.00 | 1,085 |
| 2022-09-12 | 380.00 | 380.00 | 367.50 | 367.50 | 89,245 |
| 2022-09-09 | 379.00 | 389.00 | 379.00 | 380.00 | 18,216 |
| 2022-09-08 | 366.00 | 370.00 | 366.00 | 370.00 | 4,293 |
| 2022-09-07 | 384.00 | 384.00 | 368.00 | 367.50 | 80,290 |
| 2022-09-06 | 388.00 | 390.50 | 388.00 | 390.50 | 1,505 |
| 2022-09-05 | 392.00 | 392.00 | 388.00 | 388.00 | 28,113 |
| 2022-09-02 | 405.00 | 405.00 | 392.00 | 392.00 | 17,417 |
| 2022-09-01 | 391.00 | 391.00 | 388.50 | 388.50 | 1,679 |
| 2022-08-31 | 388.50 | 391.00 | 388.50 | 391.00 | 30,108 |
| 2022-08-30 | 400.00 | 400.00 | 388.50 | 388.50 | 14,282 |
| 2022-08-29 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-08-26 | 393.00 | 400.00 | 383.00 | 400.00 | 22,752 |
| 2022-08-25 | 400.00 | 400.00 | 390.00 | 393.00 | 8,267 |
| 2022-08-24 | 404.00 | 408.50 | 404.00 | 408.50 | 2,000 |
| 2022-08-23 | 404.00 | 404.00 | 404.00 | 404.00 | 3,100 |
| 2022-08-22 | 410.50 | 410.50 | 404.00 | 404.00 | 31,705 |
| 2022-08-19 | 404.00 | 410.00 | 404.00 | 410.50 | 4,700 |
| 2022-08-18 | 403.00 | 404.00 | 403.00 | 404.00 | 154 |
| 2022-08-17 | 411.00 | 411.00 | 405.00 | 403.00 | 103,369 |
| 2022-08-16 | 422.00 | 422.00 | 420.00 | 418.50 | 151,288 |
| 2022-08-15 | 419.50 | 421.50 | 419.50 | 421.50 | 1,220,849 |
| 2022-08-12 | 419.50 | 419.50 | 419.50 | 419.50 | 12,770 |
| 2022-08-11 | 414.00 | 419.50 | 414.00 | 419.50 | 4,900 |
| 2022-08-10 | 418.00 | 418.00 | 418.00 | 414.00 | 2,719 |
| 2022-08-09 | 422.00 | 429.00 | 422.00 | 420.00 | 38,239 |
| 2022-08-08 | 424.50 | 424.50 | 421.50 | 421.50 | 129,457 |
| 2022-08-05 | 411.00 | 411.00 | 411.00 | 424.50 | 13,409 |
| 2022-08-04 | 433.00 | 433.00 | 433.00 | 424.50 | 987 |
| 2022-08-03 | 424.50 | 425.00 | 424.50 | 425.00 | 11,179 |
| 2022-08-02 | 425.00 | 425.00 | 424.50 | 424.50 | 2,270 |
| 2022-08-01 | 420.00 | 430.00 | 420.00 | 425.00 | 8,476 |
| 2022-07-29 | 407.00 | 407.00 | 407.00 | 407.50 | 100,053 |
| 2022-07-28 | 402.50 | 405.00 | 402.50 | 405.00 | 58,657 |
| 2022-07-27 | 402.50 | 402.50 | 402.50 | 402.50 | 1,500,002 |
| 2022-07-26 | 402.50 | 402.50 | 402.50 | 402.50 | 65,327 |
| 2022-07-25 | 396.00 | 396.00 | 396.00 | 402.50 | 84 |
| 2022-07-22 | 396.00 | 396.00 | 396.00 | 402.50 | 19,341 |
| 2022-07-21 | 401.00 | 403.00 | 401.00 | 402.50 | 46,104 |
| 2022-07-20 | 407.50 | 410.00 | 407.50 | 410.00 | 0 |
| 2022-07-19 | 418.00 | 418.00 | 407.50 | 407.50 | 122 |
| 2022-07-18 | 420.00 | 420.00 | 420.00 | 418.00 | 4,558 |
| 2022-07-15 | 407.00 | 407.50 | 407.00 | 407.50 | 33,667 |
| 2022-07-14 | 414.50 | 414.50 | 407.00 | 407.00 | 8,284 |
| 2022-07-13 | 396.00 | 414.00 | 396.00 | 414.50 | 4,671 |
| 2022-07-12 | 414.00 | 415.00 | 414.00 | 407.50 | 5,194 |
| 2022-07-11 | 402.00 | 407.00 | 402.00 | 407.00 | 295 |
| 2022-07-08 | 402.00 | 402.00 | 402.00 | 402.00 | 2,366 |
| 2022-07-07 | 414.00 | 414.00 | 414.00 | 402.00 | 12,673 |
| 2022-07-06 | 400.00 | 414.00 | 391.00 | 402.50 | 4,865 |
| 2022-07-05 | 399.00 | 399.00 | 399.00 | 397.00 | 1,779 |
| 2022-07-04 | 381.00 | 395.00 | 381.00 | 397.00 | 7,650 |
| 2022-07-01 | 375.00 | 390.00 | 366.00 | 380.50 | 3,037 |
| 2022-06-30 | 381.00 | 381.00 | 365.00 | 380.00 | 12,886 |
| 2022-06-29 | 367.00 | 367.00 | 360.00 | 375.00 | 468 |
| 2022-06-28 | 377.00 | 377.00 | 370.00 | 370.00 | 1,198 |
| 2022-06-27 | 361.00 | 361.00 | 360.00 | 375.00 | 563 |
| 2022-06-24 | 360.00 | 380.00 | 360.00 | 381.50 | 5,587 |
| 2022-06-23 | 375.00 | 375.00 | 360.00 | 364.00 | 24,118 |
| 2022-06-22 | 375.00 | 375.00 | 375.00 | 378.50 | 2,147 |
| 2022-06-21 | 384.00 | 386.00 | 375.00 | 387.50 | 5,785 |
| 2022-06-20 | 375.00 | 390.00 | 375.00 | 383.50 | 19,195 |
| 2022-06-17 | 372.00 | 375.00 | 372.00 | 375.00 | 10,080 |
| 2022-06-16 | 400.00 | 400.00 | 371.00 | 372.00 | 14,046 |
| 2022-06-15 | 411.00 | 421.00 | 400.00 | 400.00 | 34,305 |
| 2022-06-14 | 425.50 | 425.50 | 417.50 | 417.50 | 4,573 |
| 2022-06-13 | 421.00 | 421.00 | 410.00 | 425.50 | 8,473 |
| 2022-06-10 | 430.00 | 430.00 | 430.00 | 440.00 | 2,579 |
| 2022-06-09 | 449.00 | 459.00 | 431.00 | 444.50 | 106,365 |
| 2022-06-08 | 420.00 | 420.00 | 420.00 | 434.50 | 690 |
| 2022-06-07 | 420.00 | 420.00 | 420.00 | 435.00 | 1,920 |
| 2022-06-06 | 421.00 | 421.00 | 421.00 | 435.00 | 8,175 |
| 2022-06-03 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2022-06-02 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2022-06-01 | 436.50 | 436.50 | 432.00 | 432.00 | 6,458 |
| 2022-05-31 | 436.00 | 436.50 | 436.00 | 436.50 | 29,926 |
| 2022-05-30 | 439.00 | 450.00 | 425.00 | 436.00 | 49,649 |
| 2022-05-27 | 424.00 | 433.00 | 420.00 | 435.00 | 151,768 |
| 2022-05-26 | 405.00 | 429.00 | 405.00 | 411.00 | 5,370 |
| 2022-05-25 | 417.00 | 430.00 | 417.00 | 417.50 | 2,526 |
| 2022-05-24 | 420.00 | 430.00 | 405.00 | 417.50 | 5,791 |
| 2022-05-23 | 410.00 | 417.00 | 405.00 | 405.00 | 1,861 |
| 2022-05-20 | 416.00 | 430.00 | 416.00 | 417.50 | 5,306 |
| 2022-05-19 | 405.00 | 405.00 | 405.00 | 405.00 | 11,802 |
| 2022-05-18 | 415.00 | 430.00 | 415.00 | 430.00 | 7,410 |
| 2022-05-17 | 415.00 | 429.00 | 415.00 | 415.00 | 8,982 |
| 2022-05-16 | 415.00 | 418.50 | 415.00 | 418.50 | 0 |
| 2022-05-13 | 417.00 | 429.00 | 415.00 | 415.00 | 4,957 |
| 2022-05-12 | 433.00 | 450.00 | 433.00 | 433.50 | 3,625 |
| 2022-05-11 | 421.00 | 421.00 | 420.00 | 420.00 | 9,139 |
| 2022-05-10 | 425.00 | 425.00 | 420.00 | 420.00 | 8,690 |
| 2022-05-09 | 444.50 | 444.50 | 436.00 | 436.00 | 252,259 |
| 2022-05-06 | 445.00 | 445.00 | 444.50 | 444.50 | 4,005 |
| 2022-05-05 | 459.00 | 459.00 | 455.00 | 445.00 | 11,219 |
| 2022-05-04 | 445.00 | 445.00 | 445.00 | 454.00 | 2,606 |
| 2022-05-03 | 436.00 | 436.00 | 430.00 | 430.00 | 151,905 |
| 2022-05-02 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2022-04-29 | 430.00 | 435.00 | 430.00 | 430.00 | 10,289 |
| 2022-04-28 | 425.00 | 425.00 | 425.00 | 425.00 | 12,759 |
| 2022-04-27 | 425.00 | 435.00 | 425.00 | 426.00 | 29,144 |
| 2022-04-26 | 420.00 | 434.00 | 411.00 | 411.00 | 22,120 |
| 2022-04-25 | 421.00 | 421.00 | 411.00 | 411.00 | 72,588 |
| 2022-04-22 | 421.00 | 449.00 | 421.00 | 430.00 | 19,272 |
| 2022-04-21 | 426.00 | 449.00 | 426.00 | 437.00 | 5,093 |
| 2022-04-20 | 449.00 | 449.00 | 420.00 | 420.00 | 23,583 |
| 2022-04-19 | 425.00 | 449.00 | 425.00 | 437.50 | 11,055 |
| 2022-04-18 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2022-04-15 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2022-04-14 | 431.00 | 431.00 | 425.00 | 430.00 | 49,276 |
| 2022-04-13 | 421.00 | 445.00 | 421.00 | 440.00 | 665,484 |
| 2022-04-12 | 427.00 | 427.00 | 427.00 | 435.00 | 8,178 |
| 2022-04-11 | 427.00 | 450.00 | 427.00 | 439.50 | 31,068 |
| 2022-04-08 | 450.00 | 450.00 | 426.00 | 426.00 | 122,534 |
| 2022-04-07 | 427.00 | 455.00 | 427.00 | 441.00 | 10,766 |
| 2022-04-06 | 441.00 | 460.00 | 426.00 | 443.00 | 91,095 |
| 2022-04-05 | 459.00 | 480.00 | 444.00 | 460.00 | 9,445 |
| 2022-04-04 | 449.00 | 460.00 | 449.00 | 460.00 | 144,791 |
| 2022-04-01 | 441.00 | 449.00 | 440.00 | 440.00 | 20,163 |
| 2022-03-31 | 450.00 | 450.00 | 450.00 | 450.00 | 519 |
| 2022-03-30 | 449.00 | 449.00 | 441.00 | 450.00 | 7,823 |
| 2022-03-29 | 469.00 | 470.00 | 460.00 | 452.50 | 10,271 |
| 2022-03-28 | 474.00 | 474.00 | 474.00 | 474.00 | 6,568 |
| 2022-03-25 | 444.00 | 465.00 | 444.00 | 465.00 | 11,788 |
| 2022-03-24 | 461.00 | 480.00 | 444.00 | 444.00 | 26,736 |
| 2022-03-23 | 461.00 | 486.00 | 460.00 | 460.00 | 25,738 |
| 2022-03-22 | 451.00 | 484.00 | 451.00 | 467.00 | 26,716 |
| 2022-03-21 | 450.00 | 465.00 | 450.00 | 465.00 | 2,435 |
| 2022-03-18 | 451.00 | 451.00 | 450.00 | 450.00 | 6,999 |
| 2022-03-17 | 462.50 | 462.50 | 462.50 | 462.50 | 14,813 |
| 2022-03-16 | 474.00 | 475.00 | 474.00 | 462.50 | 3,845 |
| 2022-03-15 | 451.00 | 451.00 | 451.00 | 462.50 | 259,873 |
| 2022-03-14 | 463.00 | 463.00 | 452.00 | 462.50 | 4,249 |
| 2022-03-11 | 461.00 | 461.00 | 461.00 | 475.00 | 18,780 |
| 2022-03-10 | 460.00 | 460.00 | 460.00 | 475.00 | 2,936 |
| 2022-03-09 | 479.00 | 479.00 | 475.00 | 475.00 | 373,292 |
| 2022-03-08 | 469.00 | 470.00 | 469.00 | 465.00 | 29,822 |
| 2022-03-07 | 460.00 | 464.50 | 460.00 | 464.50 | 4,439 |
| 2022-03-04 | 479.00 | 479.00 | 460.00 | 460.00 | 17,021 |
| 2022-03-03 | 470.00 | 470.00 | 465.00 | 465.00 | 0 |
| 2022-03-02 | 465.00 | 470.00 | 465.00 | 470.00 | 11,830 |
| 2022-03-01 | 465.00 | 465.00 | 465.00 | 465.00 | 5,840 |
| 2022-02-28 | 465.00 | 465.00 | 465.00 | 465.00 | 2,061 |
| 2022-02-25 | 461.50 | 465.00 | 461.50 | 465.00 | 43,114 |
| 2022-02-24 | 472.50 | 472.50 | 461.50 | 461.50 | 32,904 |
| 2022-02-23 | 472.50 | 472.50 | 472.50 | 472.50 | 11,319 |
| 2022-02-22 | 473.00 | 473.00 | 472.50 | 472.50 | 35,347 |
| 2022-02-21 | 490.00 | 490.00 | 473.00 | 473.00 | 13,660 |
| 2022-02-18 | 489.00 | 490.00 | 489.00 | 490.00 | 4,608 |
| 2022-02-17 | 484.00 | 484.00 | 484.00 | 472.50 | 2,843 |
| 2022-02-16 | 451.00 | 461.00 | 451.00 | 472.50 | 17,702 |
| 2022-02-15 | 469.00 | 485.00 | 469.00 | 485.00 | 26,085 |
| 2022-02-14 | 482.00 | 482.00 | 450.00 | 456.00 | 54,152 |
| 2022-02-11 | 518.00 | 518.00 | 518.00 | 501.00 | 21,871 |
| 2022-02-10 | 498.50 | 501.00 | 498.50 | 501.00 | 8,001 |
| 2022-02-09 | 510.00 | 514.00 | 510.00 | 498.50 | 20,553 |
| 2022-02-08 | 494.00 | 494.00 | 494.00 | 494.00 | 90,128 |
| 2022-02-07 | 490.00 | 510.00 | 490.00 | 494.00 | 27,166 |
| 2022-02-04 | 510.00 | 510.00 | 494.00 | 494.00 | 434,945 |
| 2022-02-03 | 508.00 | 508.00 | 499.00 | 505.00 | 39,157 |
| 2022-02-02 | 491.00 | 506.00 | 490.00 | 505.00 | 7,726 |
| 2022-02-01 | 508.00 | 510.00 | 500.00 | 500.00 | 26,652 |
| 2022-01-31 | 480.00 | 495.00 | 480.00 | 495.00 | 63,881 |
| 2022-01-28 | 502.00 | 502.00 | 480.00 | 483.00 | 57,197 |
| 2022-01-27 | 510.00 | 530.00 | 510.00 | 530.00 | 13,248 |
| 2022-01-26 | 528.00 | 528.00 | 516.00 | 515.00 | 17,467 |
| 2022-01-25 | 510.00 | 510.00 | 490.00 | 498.00 | 18,178 |
| 2022-01-24 | 532.00 | 534.00 | 520.00 | 530.00 | 20,867 |
| 2022-01-21 | 553.00 | 553.00 | 545.00 | 545.00 | 1,606 |
| 2022-01-20 | 538.00 | 550.00 | 538.00 | 553.00 | 28,618 |
| 2022-01-19 | 550.00 | 550.00 | 550.00 | 550.00 | 11,735 |
| 2022-01-18 | 517.00 | 529.00 | 517.00 | 529.00 | 27,051 |
| 2022-01-17 | 512.00 | 528.00 | 510.00 | 517.00 | 35,966 |
| 2022-01-14 | 562.00 | 562.00 | 510.00 | 520.00 | 63,583 |
| 2022-01-13 | 548.00 | 556.00 | 548.00 | 554.00 | 33,090 |
| 2022-01-12 | 554.00 | 554.00 | 552.00 | 552.00 | 6,058 |
| 2022-01-11 | 552.00 | 560.00 | 550.00 | 560.00 | 12,868 |
| 2022-01-10 | 578.00 | 578.00 | 562.00 | 560.00 | 20,474 |
| 2022-01-07 | 578.00 | 578.00 | 578.00 | 588.00 | 3,400 |
| 2022-01-06 | 586.00 | 600.00 | 586.00 | 600.00 | 12,353 |
| 2022-01-05 | 594.00 | 610.00 | 594.00 | 600.00 | 9,420 |
| 2022-01-04 | 600.00 | 600.00 | 578.00 | 580.00 | 120,306 |
| 2022-01-03 | 581.00 | 581.00 | 581.00 | 581.00 | 0 |
| 2021-12-31 | 600.00 | 600.00 | 581.00 | 581.00 | 0 |
| 2021-12-30 | 590.00 | 600.00 | 590.00 | 600.00 | 5,516 |
| 2021-12-29 | 588.00 | 590.00 | 588.00 | 575.00 | 72,851 |
| 2021-12-28 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2021-12-27 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2021-12-24 | 590.00 | 590.00 | 590.00 | 590.00 | 6,113 |
| 2021-12-23 | 590.00 | 594.00 | 580.00 | 586.00 | 6,807 |
| 2021-12-22 | 596.00 | 604.00 | 580.00 | 580.00 | 2,680,070 |
| 2021-12-21 | 598.00 | 598.00 | 580.00 | 580.00 | 15,736 |
| 2021-12-20 | 602.00 | 602.00 | 602.00 | 593.00 | 14,279 |
| 2021-12-17 | 602.00 | 602.00 | 602.00 | 591.00 | 30,136 |
| 2021-12-16 | 602.00 | 602.00 | 586.00 | 594.00 | 1,160 |
| 2021-12-15 | 610.00 | 610.00 | 580.00 | 580.00 | 169,771 |
| 2021-12-14 | 600.00 | 600.00 | 582.00 | 600.00 | 21,051 |
| 2021-12-13 | 580.00 | 580.00 | 580.00 | 588.00 | 4,480 |
| 2021-12-10 | 600.00 | 600.00 | 591.00 | 591.00 | 10,128 |
| 2021-12-09 | 600.00 | 600.00 | 600.00 | 600.00 | 8,597 |
| 2021-12-08 | 604.00 | 604.00 | 600.00 | 604.00 | 6,265 |
| 2021-12-07 | 604.00 | 604.00 | 604.00 | 597.00 | 5,611 |
| 2021-12-06 | 590.00 | 600.00 | 590.00 | 600.00 | 12,309 |
| 2021-12-03 | 590.00 | 590.00 | 590.00 | 595.00 | 17,895 |
| 2021-12-02 | 600.00 | 600.00 | 600.00 | 600.00 | 7,253 |
| 2021-12-01 | 610.00 | 610.00 | 610.00 | 600.00 | 13,299 |
| 2021-11-30 | 610.00 | 610.00 | 606.00 | 606.00 | 13,809 |
| 2021-11-29 | 600.00 | 604.00 | 582.00 | 582.00 | 10,281 |
| 2021-11-26 | 572.00 | 600.00 | 572.00 | 600.00 | 34,022 |
| 2021-11-25 | 620.00 | 620.00 | 620.00 | 610.00 | 10,132 |
| 2021-11-24 | 604.00 | 605.00 | 604.00 | 605.00 | 126,176 |
| 2021-11-23 | 592.00 | 604.00 | 592.00 | 604.00 | 3,505 |
| 2021-11-22 | 600.00 | 605.00 | 600.00 | 605.00 | 38,235 |
| 2021-11-19 | 604.00 | 606.00 | 600.00 | 600.00 | 48,015 |
| 2021-11-18 | 590.00 | 605.00 | 590.00 | 605.00 | 53,631 |
| 2021-11-17 | 608.00 | 608.00 | 582.00 | 590.00 | 117,864 |
| 2021-11-16 | 580.00 | 580.00 | 580.00 | 580.00 | 8,895 |
| 2021-11-15 | 580.00 | 580.00 | 580.00 | 580.00 | 14,390 |
| 2021-11-12 | 580.00 | 580.00 | 580.00 | 580.00 | 3,250 |
| 2021-11-11 | 580.00 | 580.00 | 580.00 | 580.00 | 4,811 |
| 2021-11-10 | 560.00 | 580.00 | 560.00 | 580.00 | 4,494 |
| 2021-11-09 | 560.00 | 560.00 | 560.00 | 560.00 | 8,627 |
| 2021-11-08 | 562.00 | 562.00 | 562.00 | 569.00 | 14,346 |
| 2021-11-05 | 572.00 | 572.00 | 570.00 | 570.00 | 21,426 |
| 2021-11-04 | 588.00 | 590.00 | 570.00 | 570.00 | 20,485 |
| 2021-11-03 | 550.00 | 575.00 | 550.00 | 575.00 | 8,768 |
| 2021-11-02 | 570.00 | 572.00 | 550.00 | 550.00 | 58,278 |
| 2021-11-01 | 550.00 | 590.00 | 550.00 | 588.00 | 55,831 |
| 2021-10-29 | 535.00 | 543.00 | 535.00 | 543.00 | 30,300 |
| 2021-10-28 | 546.00 | 548.00 | 546.00 | 535.00 | 29,093 |
| 2021-10-27 | 540.00 | 550.00 | 540.00 | 550.00 | 13,884 |
| 2021-10-26 | 540.00 | 540.00 | 540.00 | 532.00 | 112,027 |
| 2021-10-25 | 534.00 | 536.00 | 534.00 | 536.00 | 35,059 |
| 2021-10-22 | 540.00 | 540.00 | 530.00 | 534.00 | 30,250 |
| 2021-10-21 | 526.00 | 526.00 | 524.00 | 524.00 | 2,896 |
| 2021-10-20 | 520.00 | 540.00 | 520.00 | 526.00 | 13,050 |
| 2021-10-19 | 500.00 | 520.00 | 500.00 | 520.00 | 133,315 |
| 2021-10-18 | 502.50 | 502.50 | 493.00 | 493.00 | 6,850 |
| 2021-10-15 | 510.00 | 510.00 | 500.00 | 502.50 | 8,099 |
| 2021-10-14 | 504.00 | 504.00 | 504.00 | 504.00 | 32,301 |
| 2021-10-13 | 520.00 | 520.00 | 520.00 | 502.00 | 741 |
| 2021-10-12 | 510.00 | 510.00 | 502.50 | 502.50 | 9,059 |
| 2021-10-11 | 485.00 | 518.00 | 485.00 | 510.00 | 7,176 |
| 2021-10-08 | 510.00 | 510.00 | 510.00 | 497.50 | 54,698 |
| 2021-10-07 | 520.00 | 520.00 | 520.00 | 502.00 | 2,594 |
| 2021-10-06 | 510.00 | 510.00 | 510.00 | 510.00 | 38,640 |
| 2021-10-05 | 520.00 | 520.00 | 520.00 | 502.00 | 1,989 |
| 2021-10-04 | 499.00 | 500.00 | 484.00 | 484.00 | 35,512 |
| 2021-10-01 | 484.00 | 484.00 | 484.00 | 484.00 | 36,441 |
| 2021-09-30 | 500.00 | 500.00 | 497.00 | 497.00 | 70,774 |
| 2021-09-29 | 490.00 | 490.00 | 490.00 | 500.00 | 2,467 |
| 2021-09-28 | 491.00 | 491.00 | 490.00 | 490.00 | 14,017 |
| 2021-09-27 | 504.50 | 504.50 | 504.00 | 504.00 | 25,416 |
| 2021-09-24 | 505.50 | 505.50 | 504.50 | 504.50 | 6,067 |
| 2021-09-23 | 496.00 | 496.00 | 491.00 | 505.50 | 14,631 |
| 2021-09-22 | 520.00 | 520.00 | 520.00 | 520.00 | 4,104 |
| 2021-09-21 | 500.00 | 500.00 | 492.00 | 507.50 | 31,910 |
| 2021-09-20 | 510.00 | 528.00 | 506.00 | 520.00 | 11,095 |
| 2021-09-17 | 550.00 | 550.00 | 520.00 | 521.00 | 1,802,513 |
| 2021-09-16 | 550.00 | 550.00 | 530.00 | 530.00 | 7,377 |
| 2021-09-15 | 548.00 | 562.00 | 532.00 | 532.00 | 247,127 |
| 2021-09-14 | 520.00 | 520.00 | 520.00 | 530.00 | 139,844 |
| 2021-09-13 | 520.00 | 548.00 | 512.00 | 512.00 | 8,596 |
| 2021-09-10 | 546.00 | 548.00 | 546.00 | 533.00 | 10,310 |
| 2021-09-09 | 514.00 | 514.00 | 514.00 | 530.00 | 4,514 |
| 2021-09-08 | 520.00 | 525.00 | 520.00 | 525.00 | 5,901 |
| 2021-09-07 | 520.00 | 520.00 | 520.00 | 520.00 | 122,557 |
| 2021-09-06 | 518.00 | 518.00 | 518.00 | 528.00 | 75,356 |
| 2021-09-03 | 548.00 | 548.00 | 518.00 | 530.00 | 30,400 |
| 2021-09-02 | 548.00 | 548.00 | 548.00 | 548.00 | 12,266 |
| 2021-09-01 | 540.00 | 540.00 | 540.00 | 531.00 | 54,733 |
| 2021-08-31 | 514.00 | 514.00 | 514.00 | 514.00 | 10,948 |
| 2021-08-30 | 514.00 | 514.00 | 514.00 | 514.00 | 0 |
| 2021-08-27 | 516.00 | 538.00 | 514.00 | 514.00 | 32,454 |
| 2021-08-26 | 530.00 | 530.00 | 527.00 | 527.00 | 9,910 |
| 2021-08-25 | 536.00 | 536.00 | 512.00 | 530.00 | 54,662 |
| 2021-08-24 | 526.00 | 526.00 | 523.00 | 523.00 | 17,739 |
| 2021-08-23 | 512.00 | 512.00 | 512.00 | 526.00 | 21,520 |
| 2021-08-20 | 506.00 | 540.00 | 506.00 | 522.00 | 38,377 |
| 2021-08-19 | 504.00 | 504.00 | 504.00 | 500.50 | 9,584 |
| 2021-08-18 | 497.00 | 503.00 | 497.00 | 503.00 | 12,014 |
| 2021-08-17 | 499.50 | 499.50 | 497.00 | 497.00 | 56,194 |
| 2021-08-16 | 495.00 | 495.00 | 495.00 | 499.50 | 14,647 |
| 2021-08-13 | 508.00 | 508.00 | 508.00 | 498.50 | 36,165 |
| 2021-08-12 | 495.00 | 504.00 | 495.00 | 499.50 | 33,996 |
| 2021-08-11 | 500.00 | 500.00 | 490.00 | 500.00 | 35,586 |
| 2021-08-10 | 500.00 | 500.00 | 500.00 | 509.00 | 104,655 |
| 2021-08-09 | 514.00 | 514.00 | 500.00 | 511.00 | 365,418 |
| 2021-08-06 | 490.00 | 500.00 | 490.00 | 495.00 | 16,940 |
| 2021-08-05 | 495.00 | 495.00 | 495.00 | 487.50 | 8,717 |
| 2021-08-04 | 495.00 | 495.00 | 495.00 | 495.00 | 3,530 |
| 2021-08-03 | 480.00 | 480.00 | 480.00 | 495.00 | 2,980 |
| 2021-08-02 | 481.00 | 481.00 | 480.00 | 480.00 | 6,507 |
| 2021-07-30 | 481.00 | 481.00 | 481.00 | 495.00 | 39,160 |
| 2021-07-29 | 495.50 | 495.50 | 490.00 | 490.00 | 12,519 |
| 2021-07-28 | 495.50 | 495.50 | 495.50 | 495.50 | 22,380 |
| 2021-07-27 | 510.00 | 510.00 | 510.00 | 495.50 | 56,575 |
| 2021-07-26 | 479.00 | 500.00 | 479.00 | 485.50 | 23,628 |
| 2021-07-23 | 450.00 | 465.50 | 450.00 | 465.50 | 1,659 |
| 2021-07-22 | 451.00 | 451.00 | 450.00 | 450.00 | 1,035 |
| 2021-07-21 | 479.00 | 479.00 | 479.00 | 465.50 | 10,961 |
| 2021-07-20 | 455.00 | 464.00 | 451.00 | 458.50 | 241,401 |
| 2021-07-19 | 455.00 | 455.00 | 455.00 | 455.00 | 10,474 |
| 2021-07-16 | 475.00 | 475.00 | 475.00 | 467.50 | 5,861 |
| 2021-07-15 | 457.50 | 460.00 | 457.50 | 460.00 | 1,427 |
| 2021-07-14 | 465.00 | 465.00 | 465.00 | 457.50 | 9,722 |
| 2021-07-13 | 460.00 | 460.00 | 460.00 | 447.50 | 100,124 |
| 2021-07-12 | 450.00 | 450.00 | 450.00 | 450.00 | 898 |
| 2021-07-09 | 450.00 | 450.00 | 450.00 | 450.00 | 27,165 |
| 2021-07-08 | 460.00 | 460.00 | 460.00 | 450.00 | 63,426 |
| 2021-07-07 | 431.00 | 431.00 | 431.00 | 445.50 | 8,270 |
| 2021-07-06 | 430.00 | 445.50 | 430.00 | 445.50 | 0 |
| 2021-07-05 | 450.00 | 450.00 | 430.00 | 430.00 | 8,507 |
| 2021-07-02 | 430.50 | 435.50 | 430.50 | 435.50 | 4,623 |
| 2021-07-01 | 440.00 | 440.00 | 440.00 | 430.50 | 1,521 |
| 2021-06-30 | 430.50 | 430.50 | 430.50 | 430.50 | 24,359 |
| 2021-06-29 | 422.00 | 430.50 | 422.00 | 430.50 | 8,168 |
| 2021-06-28 | 420.00 | 439.00 | 420.00 | 422.00 | 4,756 |
| 2021-06-25 | 420.00 | 420.00 | 420.00 | 430.00 | 170 |
| 2021-06-24 | 424.00 | 430.00 | 424.00 | 430.00 | 2,433 |
| 2021-06-23 | 424.00 | 424.00 | 424.00 | 424.00 | 13,529 |
| 2021-06-22 | 439.00 | 439.00 | 439.00 | 430.00 | 3,321 |
| 2021-06-21 | 420.00 | 420.00 | 420.00 | 420.00 | 6,899 |
| 2021-06-18 | 435.50 | 435.50 | 425.00 | 425.00 | 13,852 |
| 2021-06-17 | 435.50 | 435.50 | 435.50 | 435.50 | 5,513 |
| 2021-06-16 | 449.00 | 449.00 | 449.00 | 435.50 | 4,759 |
| 2021-06-15 | 449.00 | 449.00 | 430.00 | 440.00 | 444,034 |
| 2021-06-14 | 411.00 | 421.00 | 411.00 | 435.50 | 6,700 |
| 2021-06-11 | 425.50 | 425.50 | 423.00 | 423.00 | 5,471 |
| 2021-06-10 | 435.00 | 435.00 | 435.00 | 425.50 | 6,461 |
| 2021-06-09 | 411.00 | 411.00 | 411.00 | 423.00 | 1,608 |
| 2021-06-08 | 420.00 | 420.00 | 411.00 | 418.50 | 21,119 |
| 2021-06-07 | 410.00 | 425.00 | 410.00 | 420.00 | 12,898 |
| 2021-06-04 | 420.00 | 420.00 | 420.00 | 418.50 | 26,498 |
| 2021-06-03 | 410.50 | 415.00 | 410.50 | 415.00 | 1,243 |
| 2021-06-02 | 410.00 | 410.50 | 410.00 | 410.50 | 58,902 |
| 2021-06-01 | 391.00 | 415.00 | 391.00 | 410.00 | 5,901 |
| 2021-05-28 | 408.00 | 408.00 | 403.00 | 403.00 | 301,011 |
| 2021-05-27 | 410.00 | 410.00 | 410.00 | 408.00 | 1,947 |
| 2021-05-26 | 410.00 | 410.00 | 410.00 | 410.00 | 927 |
| 2021-05-25 | 410.00 | 410.00 | 410.00 | 400.50 | 4,138 |
| 2021-05-24 | 385.00 | 410.00 | 385.00 | 400.50 | 20,500 |
| 2021-05-21 | 397.00 | 397.00 | 397.00 | 397.00 | 897 |
| 2021-05-20 | 388.50 | 388.50 | 388.50 | 388.50 | 4,326 |
| 2021-05-19 | 387.50 | 388.50 | 387.50 | 388.50 | 16,974 |
| 2021-05-18 | 387.50 | 387.50 | 387.50 | 387.50 | 25,465 |
| 2021-05-17 | 380.00 | 385.00 | 375.00 | 387.50 | 10,550 |
| 2021-05-14 | 390.00 | 399.00 | 390.00 | 392.50 | 17,384 |
| 2021-05-13 | 400.00 | 400.00 | 390.00 | 400.00 | 19,015 |
| 2021-05-12 | 400.00 | 400.00 | 400.00 | 400.00 | 9,266 |
| 2021-05-11 | 411.00 | 429.00 | 410.00 | 429.00 | 21,753 |
| 2021-05-10 | 411.00 | 411.00 | 411.00 | 424.50 | 22,242 |
| 2021-05-07 | 412.00 | 412.00 | 410.00 | 410.00 | 72,602 |
| 2021-05-06 | 425.00 | 425.00 | 425.00 | 425.00 | 620 |
| 2021-05-05 | 411.00 | 411.00 | 411.00 | 425.00 | 13,449 |
| 2021-05-04 | 420.00 | 420.00 | 411.00 | 425.50 | 7,949 |
| 2021-04-30 | 435.00 | 435.00 | 434.00 | 425.50 | 12,534 |
| 2021-04-29 | 434.00 | 435.00 | 434.00 | 435.00 | 1,181 |
| 2021-04-28 | 415.00 | 434.00 | 415.00 | 415.00 | 24,715 |
| 2021-04-27 | 425.00 | 425.00 | 425.00 | 425.00 | 124,904 |
| 2021-04-26 | 414.00 | 434.00 | 410.00 | 425.00 | 20,068 |
| 2021-04-23 | 411.00 | 434.00 | 411.00 | 425.00 | 74,080 |
| 2021-04-22 | 420.00 | 426.00 | 420.00 | 420.00 | 27,749 |
| 2021-04-21 | 410.00 | 410.50 | 410.00 | 410.50 | 98,698 |
| 2021-04-20 | 410.00 | 411.00 | 410.00 | 410.00 | 326,261 |
| 2021-04-19 | 370.00 | 370.00 | 370.00 | 378.00 | 12,075 |
| 2021-04-16 | 380.00 | 380.00 | 380.00 | 379.50 | 16,225 |
| 2021-04-15 | 380.00 | 385.00 | 380.00 | 378.00 | 51,760 |
| 2021-04-14 | 380.00 | 380.00 | 370.00 | 368.00 | 62,308 |
| 2021-04-13 | 370.00 | 379.00 | 359.00 | 370.00 | 99,314 |
| 2021-04-12 | 360.00 | 365.00 | 348.00 | 359.50 | 78,265 |
| 2021-04-09 | 350.00 | 350.00 | 346.50 | 346.50 | 35,432 |
| 2021-04-08 | 339.00 | 340.00 | 339.00 | 350.00 | 70,721 |
| 2021-04-07 | 340.00 | 340.00 | 330.00 | 335.00 | 109,754 |
| 2021-04-06 | 350.00 | 350.00 | 345.00 | 345.00 | 22,986 |
| 2021-04-01 | 341.00 | 341.00 | 341.00 | 350.00 | 32,710 |
| 2021-03-31 | 351.00 | 351.00 | 351.00 | 351.00 | 15,998 |
| 2021-03-30 | 360.00 | 360.00 | 360.00 | 351.00 | 113,286 |
| 2021-03-29 | 355.00 | 355.00 | 351.00 | 351.00 | 15,125 |
| 2021-03-26 | 358.00 | 360.00 | 358.00 | 355.00 | 8,480 |
| 2021-03-25 | 346.00 | 346.00 | 344.00 | 350.00 | 7,275 |
| 2021-03-24 | 352.00 | 352.00 | 345.00 | 345.00 | 3,105 |
| 2021-03-23 | 350.00 | 350.00 | 350.00 | 352.00 | 11,142 |
| 2021-03-22 | 350.00 | 350.00 | 350.00 | 345.00 | 15,168 |
| 2021-03-19 | 350.00 | 350.00 | 350.00 | 341.00 | 4,170 |
| 2021-03-18 | 350.00 | 350.00 | 330.00 | 340.00 | 25,536 |
| 2021-03-17 | 360.00 | 360.00 | 360.00 | 360.00 | 3,467 |
| 2021-03-16 | 360.00 | 360.00 | 360.00 | 360.00 | 12,893 |
| 2021-03-15 | 352.00 | 352.00 | 352.00 | 360.00 | 21,757 |
| 2021-03-12 | 366.00 | 366.00 | 366.00 | 361.00 | 23,043 |
| 2021-03-11 | 360.00 | 360.00 | 358.00 | 358.00 | 3,002 |
| 2021-03-10 | 354.00 | 360.00 | 354.00 | 360.00 | 21,990 |
| 2021-03-09 | 354.00 | 354.00 | 354.00 | 354.00 | 10,499 |
| 2021-03-08 | 330.00 | 354.00 | 330.00 | 354.00 | 62,556 |
| 2021-03-05 | 330.00 | 330.00 | 330.00 | 320.00 | 45,376 |
| 2021-03-04 | 320.00 | 321.00 | 320.00 | 321.00 | 9,281 |
| 2021-03-03 | 318.00 | 320.00 | 318.00 | 320.00 | 3,226 |
| 2021-03-02 | 317.00 | 318.00 | 317.00 | 318.00 | 54,535 |
| 2021-03-01 | 328.00 | 328.00 | 316.00 | 317.00 | 22,239 |
| 2021-02-26 | 310.00 | 310.00 | 310.00 | 320.00 | 110,600 |
| 2021-02-25 | 328.00 | 328.00 | 328.00 | 320.00 | 64,010 |
| 2021-02-24 | 312.00 | 318.00 | 312.00 | 315.00 | 148,749 |
| 2021-02-23 | 312.00 | 312.00 | 312.00 | 320.00 | 2,169 |
| 2021-02-22 | 320.00 | 320.00 | 320.00 | 320.00 | 1,469 |
| 2021-02-19 | 330.00 | 330.00 | 330.00 | 320.00 | 15 |
| 2021-02-18 | 326.00 | 330.00 | 320.00 | 321.00 | 38,859 |
| 2021-02-17 | 317.00 | 318.00 | 317.00 | 318.00 | 4,935 |
| 2021-02-16 | 320.00 | 320.00 | 320.00 | 317.00 | 34,300 |
| 2021-02-15 | 311.00 | 311.00 | 310.00 | 310.00 | 26,926 |
| 2021-02-12 | 310.00 | 311.00 | 310.00 | 311.00 | 1,898 |
| 2021-02-11 | 300.00 | 300.00 | 300.00 | 310.00 | 3,414 |
| 2021-02-10 | 309.00 | 310.00 | 309.00 | 310.00 | 4,761 |
| 2021-02-09 | 320.00 | 320.00 | 320.00 | 309.00 | 1,060 |
| 2021-02-08 | 310.00 | 310.00 | 310.00 | 310.00 | 143,970 |
| 2021-02-05 | 310.00 | 310.00 | 310.00 | 310.00 | 173,019 |
| 2021-02-04 | 304.00 | 310.00 | 304.00 | 310.00 | 9,427 |
| 2021-02-03 | 301.00 | 304.00 | 301.00 | 304.00 | 318,960 |
| 2021-02-02 | 301.00 | 301.00 | 301.00 | 301.00 | 63,205 |
| 2021-02-01 | 294.00 | 294.00 | 294.00 | 301.00 | 8,803 |
| 2021-01-29 | 305.00 | 305.00 | 301.00 | 301.00 | 18,209 |
| 2021-01-28 | 310.00 | 310.00 | 310.00 | 305.00 | 12,715 |
| 2021-01-27 | 302.00 | 310.00 | 302.00 | 307.00 | 88,514 |
| 2021-01-26 | 310.00 | 310.00 | 310.00 | 301.00 | 11,161 |
| 2021-01-25 | 298.00 | 300.00 | 298.00 | 301.00 | 22,296 |
| 2021-01-22 | 301.00 | 301.00 | 301.00 | 301.00 | 12,121 |
| 2021-01-21 | 301.00 | 301.00 | 301.00 | 301.00 | 55,470 |
| 2021-01-20 | 301.00 | 301.00 | 301.00 | 301.00 | 22,973 |
| 2021-01-19 | 292.00 | 292.00 | 292.00 | 301.00 | 30,747 |
| 2021-01-18 | 298.00 | 300.00 | 298.00 | 300.00 | 420,480 |
| 2021-01-15 | 280.00 | 280.00 | 280.00 | 290.00 | 13,885 |
| 2021-01-14 | 290.00 | 300.00 | 282.00 | 289.00 | 9,288 |
| 2021-01-13 | 286.00 | 286.00 | 285.00 | 285.00 | 4,570 |
| 2021-01-12 | 278.00 | 282.00 | 278.00 | 286.00 | 476,083 |
| 2021-01-11 | 270.00 | 278.00 | 270.00 | 275.00 | 10,003 |
| 2021-01-08 | 272.00 | 274.00 | 270.00 | 275.00 | 82,147 |
| 2021-01-07 | 260.00 | 278.00 | 260.00 | 271.00 | 76,016 |
| 2021-01-06 | 273.00 | 273.00 | 273.00 | 273.00 | 20,579 |
| 2021-01-05 | 272.00 | 273.00 | 272.00 | 273.00 | 81,033 |
| 2021-01-04 | 274.00 | 274.00 | 268.00 | 272.00 | 39,171 |
| 2020-12-31 | 271.00 | 271.00 | 270.00 | 270.00 | 4,322 |
| 2020-12-30 | 268.00 | 270.00 | 252.00 | 271.00 | 87,277 |
| 2020-12-29 | 268.00 | 268.00 | 268.00 | 272.00 | 40,079 |
| 2020-12-24 | 270.00 | 270.00 | 269.00 | 269.00 | 7,314 |
| 2020-12-23 | 270.00 | 270.00 | 270.00 | 270.00 | 1,834 |
| 2020-12-22 | 270.00 | 270.00 | 270.00 | 270.00 | 9,855 |
| 2020-12-21 | 272.00 | 272.00 | 270.00 | 270.00 | 33,425 |
| 2020-12-18 | 278.00 | 278.00 | 278.00 | 272.00 | 440 |
| 2020-12-17 | 271.00 | 272.00 | 271.00 | 272.00 | 370,000 |
| 2020-12-16 | 272.00 | 272.00 | 271.00 | 271.00 | 0 |
| 2020-12-15 | 272.00 | 272.00 | 272.00 | 272.00 | 6,147 |
| 2020-12-14 | 272.00 | 272.00 | 272.00 | 272.00 | 4,296 |
| 2020-12-11 | 278.00 | 278.00 | 278.00 | 272.00 | 9,208 |
| 2020-12-10 | 272.00 | 272.00 | 272.00 | 272.00 | 115,890 |
| 2020-12-09 | 272.00 | 272.00 | 272.00 | 272.00 | 26,306 |
| 2020-12-08 | 275.00 | 275.00 | 272.00 | 272.00 | 1,158 |
| 2020-12-07 | 272.00 | 275.00 | 272.00 | 275.00 | 31,906 |
| 2020-12-04 | 275.00 | 275.00 | 272.00 | 272.00 | 5,794 |
| 2020-12-03 | 273.00 | 275.00 | 273.00 | 275.00 | 10,381 |
| 2020-12-02 | 272.00 | 273.00 | 272.00 | 273.00 | 3,761 |
| 2020-12-01 | 278.00 | 278.00 | 278.00 | 272.00 | 486 |
| 2020-11-30 | 288.00 | 288.00 | 270.00 | 272.00 | 72,293 |
| 2020-11-27 | 285.00 | 285.00 | 281.00 | 281.00 | 0 |
| 2020-11-26 | 282.00 | 285.00 | 282.00 | 285.00 | 5,000 |
| 2020-11-25 | 298.00 | 298.00 | 276.00 | 282.00 | 15,207 |
| 2020-11-24 | 298.00 | 298.00 | 298.00 | 292.00 | 64,833 |
| 2020-11-23 | 284.00 | 284.00 | 284.00 | 292.00 | 4,799 |
| 2020-11-20 | 294.00 | 300.00 | 284.00 | 292.00 | 25,171 |
| 2020-11-19 | 290.00 | 290.00 | 280.00 | 288.00 | 37,492 |
| 2020-11-18 | 282.00 | 288.00 | 280.00 | 283.00 | 98,470 |
| 2020-11-17 | 286.00 | 286.00 | 286.00 | 284.00 | 26,721 |
| 2020-11-16 | 288.00 | 290.00 | 280.00 | 283.00 | 26,628 |
| 2020-11-13 | 288.00 | 288.00 | 288.00 | 285.00 | 12,365 |
| 2020-11-12 | 272.00 | 274.00 | 272.00 | 276.00 | 7,364 |
| 2020-11-11 | 278.00 | 278.00 | 278.00 | 275.00 | 5,930 |
| 2020-11-10 | 272.00 | 272.00 | 270.00 | 275.00 | 1,589,159 |
| 2020-11-09 | 266.00 | 266.00 | 266.00 | 274.00 | 17,109 |
| 2020-11-06 | 270.00 | 272.00 | 270.00 | 268.00 | 24,208 |
| 2020-11-05 | 270.00 | 270.00 | 270.00 | 268.00 | 21,510 |
| 2020-11-04 | 266.00 | 268.00 | 266.00 | 268.00 | 41,646 |
| 2020-11-03 | 268.00 | 268.00 | 260.00 | 265.00 | 11,983 |
| 2020-11-02 | 260.00 | 268.00 | 260.00 | 265.00 | 7,215 |
| 2020-10-30 | 250.00 | 264.00 | 250.00 | 265.00 | 61,166 |
| 2020-10-29 | 270.00 | 270.00 | 258.00 | 258.00 | 64,353 |
| 2020-10-28 | 282.00 | 282.00 | 272.00 | 272.00 | 24,860 |
| 2020-10-27 | 280.00 | 280.00 | 278.00 | 282.00 | 54,347 |
| 2020-10-26 | 285.00 | 286.00 | 285.00 | 286.00 | 9,428 |
| 2020-10-23 | 284.00 | 288.00 | 282.00 | 285.00 | 32,093 |
| 2020-10-22 | 286.00 | 298.00 | 284.00 | 291.00 | 5,775 |
| 2020-10-21 | 300.00 | 300.00 | 290.00 | 292.00 | 19,134 |
| 2020-10-20 | 294.00 | 302.00 | 294.00 | 296.00 | 46,514 |
| 2020-10-16 | 283.00 | 283.00 | 283.00 | 283.00 | 12,095 |
| 2020-10-15 | 278.00 | 278.00 | 278.00 | 283.00 | 23,796 |
| 2020-10-14 | 283.00 | 285.00 | 283.00 | 285.00 | 12,468 |
| 2020-10-13 | 286.00 | 286.00 | 286.00 | 283.00 | 9,433 |
| 2020-10-12 | 281.00 | 281.00 | 278.00 | 278.00 | 29,515 |
| 2020-10-09 | 280.00 | 282.00 | 280.00 | 281.00 | 77,956 |
| 2020-10-08 | 272.00 | 272.00 | 272.00 | 272.00 | 8,798 |
| 2020-10-07 | 276.00 | 278.00 | 276.00 | 272.00 | 114,427 |
| 2020-10-06 | 276.00 | 276.00 | 276.00 | 272.00 | 69,170 |
| 2020-10-05 | 260.00 | 270.00 | 258.00 | 270.00 | 160,721 |
| 2020-10-02 | 256.00 | 256.00 | 256.00 | 255.00 | 46,658 |
| 2020-10-01 | 256.00 | 256.00 | 256.00 | 256.00 | 2,827 |
| 2020-09-30 | 252.00 | 252.00 | 252.00 | 252.00 | 5,841 |
| 2020-09-29 | 258.00 | 258.00 | 250.00 | 252.00 | 7,136 |
| 2020-09-28 | 255.00 | 255.00 | 254.00 | 254.00 | 45,203 |
| 2020-09-25 | 250.00 | 250.00 | 250.00 | 255.00 | 105,338 |
| 2020-09-24 | 252.00 | 252.00 | 248.00 | 252.00 | 10,380 |
| 2020-09-23 | 260.00 | 260.00 | 255.00 | 255.00 | 319,886 |
| 2020-09-22 | 250.00 | 260.00 | 250.00 | 260.00 | 68,654 |
| 2020-09-21 | 272.00 | 272.00 | 260.00 | 255.00 | 59,889 |
| 2020-09-18 | 276.00 | 276.00 | 276.00 | 276.00 | 53,171 |
| 2020-09-17 | 278.00 | 278.00 | 278.00 | 278.00 | 177 |
| 2020-09-16 | 276.00 | 276.00 | 274.00 | 278.00 | 4,373 |
| 2020-09-15 | 273.00 | 273.00 | 272.00 | 272.00 | 17,715 |
| 2020-09-14 | 273.00 | 273.00 | 273.00 | 273.00 | 871 |
| 2020-09-11 | 276.00 | 276.00 | 276.00 | 273.00 | 11,402 |
| 2020-09-10 | 271.00 | 271.00 | 271.00 | 271.00 | 5,580 |
| 2020-09-09 | 266.00 | 266.00 | 266.00 | 271.00 | 22,931 |
| 2020-09-08 | 276.00 | 276.00 | 274.00 | 268.00 | 78,244 |
| 2020-09-07 | 280.00 | 280.00 | 278.00 | 278.00 | 31,181 |
| 2020-09-04 | 288.00 | 288.00 | 280.00 | 285.00 | 10,214 |
| 2020-09-03 | 286.00 | 286.00 | 280.00 | 285.00 | 56,938 |
| 2020-09-02 | 286.00 | 286.00 | 286.00 | 289.00 | 30,949 |
| 2020-09-01 | 284.00 | 292.00 | 284.00 | 288.00 | 8,167 |
| 2020-08-28 | 284.00 | 284.00 | 284.00 | 288.00 | 8,367 |
| 2020-08-27 | 288.00 | 288.00 | 288.00 | 288.00 | 3,500 |
| 2020-08-26 | 288.00 | 288.00 | 288.00 | 288.00 | 1,044 |
| 2020-08-25 | 290.00 | 290.00 | 290.00 | 288.00 | 66,005 |
| 2020-08-24 | 288.00 | 288.00 | 288.00 | 288.00 | 33,168 |
| 2020-08-21 | 289.00 | 289.00 | 288.00 | 288.00 | 5,731 |
| 2020-08-20 | 286.00 | 286.00 | 286.00 | 289.00 | 48,266 |
| 2020-08-19 | 289.00 | 289.00 | 289.00 | 289.00 | 1,553 |
| 2020-08-18 | 292.00 | 292.00 | 286.00 | 289.00 | 19,560 |
| 2020-08-17 | 286.00 | 286.00 | 286.00 | 287.00 | 64,122 |
| 2020-08-14 | 294.00 | 294.00 | 294.00 | 294.00 | 561 |
| 2020-08-13 | 300.00 | 300.00 | 294.00 | 294.00 | 634 |
| 2020-08-12 | 300.00 | 300.00 | 290.00 | 295.00 | 56,070 |
| 2020-08-11 | 290.00 | 294.00 | 290.00 | 289.00 | 16,390 |
| 2020-08-10 | 288.00 | 288.00 | 288.00 | 285.00 | 400 |
| 2020-08-07 | 280.00 | 280.00 | 280.00 | 284.00 | 5,354 |
| 2020-08-06 | 285.00 | 285.00 | 285.00 | 285.00 | 1,597,297 |
| 2020-08-05 | 280.00 | 286.00 | 280.00 | 285.00 | 63,904 |
| 2020-08-04 | 276.00 | 276.00 | 276.00 | 273.00 | 5,324 |
| 2020-08-03 | 284.00 | 284.00 | 284.00 | 281.00 | 670 |
| 2020-07-31 | 280.00 | 280.00 | 274.00 | 280.00 | 24,361 |
| 2020-07-30 | 282.00 | 282.00 | 282.00 | 284.00 | 15,383 |
| 2020-07-29 | 284.00 | 284.00 | 284.00 | 284.00 | 7,002 |
| 2020-07-28 | 280.00 | 280.00 | 280.00 | 284.00 | 6,409 |
| 2020-07-27 | 280.00 | 280.00 | 280.00 | 284.00 | 1,935 |
| 2020-07-24 | 282.00 | 282.00 | 280.00 | 288.00 | 3,682 |
| 2020-07-23 | 289.00 | 289.00 | 289.00 | 289.00 | 1,555 |
| 2020-07-22 | 289.00 | 289.00 | 289.00 | 289.00 | 221 |
| 2020-07-21 | 289.00 | 289.00 | 289.00 | 289.00 | 2,205 |
| 2020-07-20 | 289.00 | 289.00 | 289.00 | 289.00 | 4,782 |
| 2020-07-17 | 289.00 | 289.00 | 289.00 | 289.00 | 14,348 |
| 2020-07-16 | 288.00 | 296.00 | 288.00 | 289.00 | 54,659 |
| 2020-07-15 | 288.00 | 288.00 | 288.00 | 288.00 | 12,254 |
| 2020-07-14 | 288.00 | 288.00 | 288.00 | 288.00 | 5,484 |
| 2020-07-13 | 291.00 | 291.00 | 288.00 | 288.00 | 6,679 |
| 2020-07-10 | 288.00 | 291.00 | 288.00 | 291.00 | 18,516 |
| 2020-07-09 | 291.00 | 291.00 | 288.00 | 288.00 | 11,336 |
| 2020-07-08 | 292.00 | 292.00 | 292.00 | 291.00 | 41,646 |
| 2020-07-07 | 292.00 | 292.00 | 292.00 | 289.00 | 4,329 |
| 2020-07-06 | 286.00 | 286.00 | 285.00 | 285.00 | 5,764 |
| 2020-07-03 | 290.00 | 290.00 | 290.00 | 286.00 | 24,667 |
| 2020-07-02 | 288.00 | 288.00 | 288.00 | 286.00 | 7,225 |
| 2020-07-01 | 286.00 | 288.00 | 286.00 | 284.00 | 39,305 |
| 2020-06-30 | 298.00 | 298.00 | 290.00 | 296.00 | 26,276 |
| 2020-06-29 | 302.00 | 304.00 | 294.00 | 297.00 | 42,487 |
| 2020-06-26 | 297.00 | 297.00 | 297.00 | 297.00 | 10,760 |
| 2020-06-25 | 292.00 | 294.00 | 292.00 | 294.00 | 2,486 |
| 2020-06-24 | 300.00 | 300.00 | 298.00 | 304.00 | 25,211 |
| 2020-06-23 | 310.00 | 322.00 | 306.00 | 304.00 | 64,122 |
| 2020-06-22 | 290.00 | 299.00 | 290.00 | 299.00 | 40,040 |
| 2020-06-19 | 296.00 | 298.00 | 290.00 | 295.00 | 52,693 |
| 2020-06-18 | 286.00 | 290.00 | 284.00 | 291.00 | 15,568 |
| 2020-06-17 | 290.00 | 290.00 | 290.00 | 286.00 | 31,822 |
| 2020-06-16 | 294.00 | 302.00 | 280.00 | 286.00 | 114,433 |
| 2020-06-15 | 258.00 | 296.00 | 258.00 | 295.00 | 113,596 |
| 2020-06-12 | 260.00 | 260.00 | 250.00 | 255.00 | 6,049 |
| 2020-06-11 | 250.00 | 250.00 | 250.00 | 254.00 | 133,458 |
| 2020-06-10 | 255.00 | 255.00 | 254.00 | 254.00 | 407 |
| 2020-06-09 | 252.00 | 260.00 | 252.00 | 255.00 | 38,549 |
| 2020-06-08 | 260.00 | 260.00 | 252.00 | 252.00 | 20,156 |
| 2020-06-05 | 250.00 | 260.00 | 250.00 | 252.00 | 62,503 |
| 2020-06-04 | 250.00 | 256.00 | 244.00 | 247.00 | 51,843 |
| 2020-06-03 | 244.00 | 244.00 | 244.00 | 249.00 | 21,407 |
| 2020-06-02 | 254.00 | 254.00 | 254.00 | 249.00 | 19,041 |
| 2020-05-29 | 254.00 | 254.00 | 254.00 | 247.00 | 8,183 |
| 2020-05-28 | 250.00 | 250.00 | 250.00 | 247.00 | 17,585 |
| 2020-05-27 | 256.00 | 256.00 | 249.00 | 249.00 | 18,096 |
| 2020-05-26 | 244.00 | 256.00 | 244.00 | 249.00 | 9,967 |
| 2020-05-22 | 254.00 | 254.00 | 254.00 | 248.00 | 2,152 |
| 2020-05-21 | 244.00 | 244.00 | 244.00 | 248.00 | 2,108 |
| 2020-05-20 | 244.00 | 244.00 | 244.00 | 249.00 | 38,982 |
| 2020-05-19 | 244.00 | 249.00 | 244.00 | 249.00 | 71,347 |
| 2020-05-18 | 244.00 | 244.00 | 244.00 | 249.00 | 13,114 |
| 2020-05-15 | 244.00 | 244.00 | 244.00 | 247.00 | 2,013 |
| 2020-05-14 | 256.00 | 256.00 | 249.00 | 249.00 | 21,954 |
| 2020-05-13 | 254.00 | 256.00 | 244.00 | 249.00 | 51,021 |
| 2020-05-12 | 254.00 | 254.00 | 254.00 | 257.00 | 19 |
| 2020-05-11 | 268.00 | 268.00 | 254.00 | 257.00 | 22,849 |
| 2020-05-07 | 254.00 | 254.00 | 254.00 | 261.00 | 11,809 |
| 2020-05-06 | 261.00 | 261.00 | 261.00 | 261.00 | 191,017 |
| 2020-05-05 | 258.00 | 258.00 | 258.00 | 261.00 | 80 |
| 2020-05-04 | 264.00 | 264.00 | 258.00 | 263.00 | 24,580 |
| 2020-05-01 | 266.00 | 266.00 | 266.00 | 267.00 | 2,725 |
| 2020-04-30 | 270.00 | 270.00 | 270.00 | 266.00 | 51,928 |
| 2020-04-29 | 262.00 | 262.00 | 262.00 | 266.00 | 6,333 |
| 2020-04-28 | 274.00 | 276.00 | 268.00 | 269.00 | 55,848 |
| 2020-04-27 | 264.00 | 274.00 | 262.00 | 269.00 | 49,465 |
| 2020-04-24 | 257.00 | 257.00 | 257.00 | 257.00 | 45,430 |
| 2020-04-23 | 257.00 | 257.00 | 257.00 | 257.00 | 8,010 |
| 2020-04-22 | 250.00 | 250.00 | 250.00 | 258.00 | 1,282 |
| 2020-04-21 | 260.00 | 260.00 | 252.00 | 258.00 | 45,132 |
| 2020-04-20 | 250.00 | 250.00 | 248.00 | 252.00 | 22,915 |
| 2020-04-17 | 250.00 | 256.00 | 250.00 | 253.00 | 23,410 |
| 2020-04-16 | 236.00 | 246.00 | 236.00 | 241.00 | 7,121 |
| 2020-04-15 | 229.00 | 229.00 | 229.00 | 229.00 | 5,500 |
| 2020-04-14 | 220.00 | 229.00 | 220.00 | 229.00 | 23,687 |
| 2020-04-09 | 220.00 | 220.00 | 220.00 | 229.00 | 3,777 |
| 2020-04-08 | 220.00 | 230.00 | 220.00 | 226.00 | 28,724 |
| 2020-04-07 | 216.00 | 234.00 | 216.00 | 209.00 | 64,189 |
| 2020-04-06 | 195.00 | 210.00 | 195.00 | 189.50 | 40,191 |
| 2020-04-03 | 196.00 | 196.00 | 196.00 | 196.00 | 6,130 |
| 2020-04-03 | 196.00 | 196.00 | 189.50 | 189.50 | 6,130 |
| 2020-04-02 | 196.00 | 196.00 | 196.00 | 196.00 | 1,102 |
| 2020-04-02 | 192.50 | 192.50 | 192.50 | 192.50 | 1,000 |
| 2020-04-01 | 190.00 | 190.00 | 190.00 | 192.50 | 44,400 |
| 2020-04-01 | 190.00 | 190.00 | 190.00 | 193.00 | 32,400 |
| 2020-03-31 | 197.00 | 199.00 | 196.00 | 192.00 | 14,368 |
| 2020-03-30 | 197.00 | 197.00 | 190.00 | 190.00 | 517 |
| 2020-03-27 | 190.00 | 190.00 | 188.00 | 195.00 | 28,775 |
| 2020-03-26 | 204.00 | 210.00 | 190.00 | 199.50 | 52,454 |
| 2020-03-25 | 196.00 | 196.00 | 196.00 | 196.00 | 12,772 |
| 2020-03-24 | 183.00 | 190.00 | 180.00 | 184.50 | 98,668 |
| 2020-03-23 | 190.00 | 190.00 | 184.00 | 192.50 | 37,819 |
| 2020-03-20 | 184.00 | 194.00 | 184.00 | 179.00 | 53,496 |
| 2020-03-19 | 182.00 | 182.00 | 170.00 | 190.00 | 32,060 |
| 2020-03-18 | 193.00 | 193.00 | 193.00 | 205.00 | 3,927 |
| 2020-03-17 | 230.00 | 230.00 | 199.00 | 229.00 | 129,620 |
| 2020-03-16 | 230.00 | 230.00 | 220.00 | 233.00 | 74,522 |
| 2020-03-13 | 236.00 | 240.00 | 236.00 | 233.00 | 11,741 |
| 2020-03-12 | 232.00 | 232.00 | 222.00 | 245.00 | 45,246 |
| 2020-03-11 | 250.00 | 250.00 | 240.00 | 257.00 | 36,768 |
| 2020-03-10 | 264.00 | 264.00 | 260.00 | 257.00 | 29,683 |
| 2020-03-09 | 260.00 | 260.00 | 250.00 | 257.00 | 34,108 |
| 2020-03-06 | 274.00 | 276.00 | 266.00 | 271.00 | 19,953 |
| 2020-03-05 | 282.00 | 290.00 | 276.00 | 285.00 | 22,748 |
| 2020-03-04 | 285.00 | 285.00 | 285.00 | 285.00 | 5,981 |
| 2020-03-03 | 270.00 | 296.00 | 270.00 | 265.00 | 44,152 |
| 2020-03-02 | 262.00 | 262.00 | 242.00 | 269.00 | 106,610 |
| 2020-02-28 | 276.00 | 276.00 | 266.00 | 283.00 | 1,444,494 |
| 2020-02-27 | 284.00 | 284.00 | 280.00 | 288.00 | 703,272 |
| 2020-02-26 | 288.00 | 288.00 | 286.00 | 293.00 | 107,189 |
| 2020-02-25 | 288.00 | 288.00 | 288.00 | 293.00 | 10,506 |
| 2020-02-24 | 286.00 | 288.00 | 286.00 | 292.00 | 25,476 |
| 2020-02-21 | 290.00 | 290.00 | 290.00 | 292.00 | 34,484 |
| 2020-02-20 | 295.00 | 295.00 | 295.00 | 295.00 | 32,200 |
| 2020-02-19 | 294.00 | 295.00 | 294.00 | 295.00 | 129,769 |
| 2020-02-18 | 290.00 | 290.00 | 290.00 | 294.00 | 18,530 |
| 2020-02-17 | 294.00 | 296.00 | 294.00 | 295.00 | 979,826 |
| 2020-02-14 | 290.00 | 290.00 | 284.00 | 288.00 | 44,438 |
| 2020-02-13 | 286.00 | 286.00 | 286.00 | 286.00 | 36,856 |
| 2020-02-12 | 286.00 | 290.00 | 286.00 | 286.00 | 114,723 |
| 2020-02-11 | 280.00 | 280.00 | 280.00 | 283.00 | 60,020 |
| 2020-02-10 | 280.00 | 280.00 | 280.00 | 283.00 | 42,532 |
| 2020-02-07 | 284.00 | 286.00 | 280.00 | 283.00 | 439,053 |
| 2020-02-06 | 276.00 | 276.00 | 274.00 | 279.00 | 26,797 |
| 2020-02-05 | 274.00 | 274.00 | 274.00 | 280.00 | 43,272 |
| 2020-02-04 | 280.00 | 284.00 | 272.00 | 278.00 | 72,667 |
| 2020-02-03 | 272.00 | 274.00 | 272.00 | 274.00 | 43,833 |
| 2020-01-31 | 277.00 | 277.00 | 277.00 | 277.00 | 59,342 |
| 2020-01-30 | 274.00 | 274.00 | 274.00 | 277.00 | 45,914 |
| 2020-01-29 | 272.00 | 272.00 | 272.00 | 276.00 | 113,631 |
| 2020-01-28 | 276.00 | 276.00 | 275.00 | 275.00 | 846,676 |
| 2020-01-27 | 279.00 | 279.00 | 276.00 | 276.00 | 86,484 |
| 2020-01-24 | 279.00 | 279.00 | 279.00 | 279.00 | 1,231 |
| 2020-01-23 | 278.00 | 278.00 | 278.00 | 279.00 | 18,730 |
| 2020-01-22 | 270.00 | 270.00 | 270.00 | 275.00 | 101,120 |
| 2020-01-21 | 268.00 | 271.00 | 268.00 | 271.00 | 10,274 |
| 2020-01-20 | 267.00 | 268.00 | 267.00 | 268.00 | 7,474 |
| 2020-01-17 | 262.00 | 262.00 | 262.00 | 267.00 | 15,007 |
| 2020-01-16 | 268.00 | 268.00 | 267.00 | 267.00 | 10,969 |
| 2020-01-15 | 268.00 | 272.00 | 268.00 | 268.00 | 42,942 |
| 2020-01-14 | 252.00 | 266.00 | 252.00 | 258.00 | 129,013 |
| 2020-01-13 | 246.00 | 247.00 | 246.00 | 247.00 | 90,789 |
| 2020-01-10 | 246.00 | 248.00 | 234.00 | 246.00 | 82,311 |
| 2020-01-09 | 254.00 | 254.00 | 250.00 | 254.00 | 21,127 |
| 2020-01-08 | 272.00 | 272.00 | 260.00 | 259.00 | 29,215 |
| 2020-01-07 | 272.00 | 272.00 | 266.00 | 266.00 | 8,867 |
| 2020-01-06 | 270.00 | 270.00 | 266.00 | 266.00 | 34,993 |
| 2020-01-03 | 267.00 | 270.00 | 267.00 | 270.00 | 6,500 |
| 2020-01-02 | 270.00 | 270.00 | 267.00 | 267.00 | 19,145 |
| 2019-12-31 | 274.00 | 274.00 | 270.00 | 272.00 | 19,022 |
| 2019-12-30 | 260.00 | 260.00 | 258.00 | 267.00 | 15,027 |
| 2019-12-27 | 267.00 | 267.00 | 267.00 | 267.00 | 8,766 |
| 2019-12-24 | 266.00 | 267.00 | 266.00 | 267.00 | 4,962 |
| 2019-12-23 | 272.00 | 272.00 | 262.00 | 266.00 | 91,319 |
| 2019-12-20 | 280.00 | 280.00 | 280.00 | 275.00 | 9,334 |
| 2019-12-19 | 278.00 | 280.00 | 278.00 | 278.00 | 1,958,839 |
| 2019-12-18 | 274.00 | 274.00 | 274.00 | 274.00 | 444,723 |
| 2019-12-17 | 282.00 | 282.00 | 272.00 | 274.00 | 82,912 |
| 2019-12-16 | 278.00 | 282.00 | 270.00 | 272.00 | 120,082 |
| 2019-12-13 | 260.00 | 274.00 | 260.00 | 273.00 | 235,203 |
| 2019-12-12 | 258.00 | 258.00 | 258.00 | 257.00 | 47,424 |
| 2019-12-11 | 262.00 | 262.00 | 256.00 | 253.00 | 55,603 |
| 2019-12-10 | 266.00 | 268.00 | 266.00 | 270.00 | 16,692 |
| 2019-12-09 | 246.00 | 260.00 | 246.00 | 260.00 | 437,064 |
| 2019-12-06 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2019-12-05 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2019-12-04 | 238.00 | 238.00 | 238.00 | 242.00 | 9,063 |
| 2019-12-03 | 247.00 | 247.00 | 244.00 | 244.00 | 3,888 |
| 2019-12-02 | 242.00 | 242.00 | 242.00 | 247.00 | 19,896 |
| 2019-11-29 | 248.00 | 248.00 | 248.00 | 248.00 | 41,816 |
| 2019-11-28 | 244.00 | 244.00 | 242.00 | 244.00 | 24,361 |
| 2019-11-27 | 246.00 | 246.00 | 246.00 | 250.00 | 52,412 |
| 2019-11-26 | 240.00 | 240.00 | 240.00 | 240.00 | 8,500 |
| 2019-11-25 | 236.00 | 236.00 | 230.00 | 235.00 | 10,454 |
| 2019-11-22 | 231.00 | 231.00 | 231.00 | 231.00 | 18,654 |
| 2019-11-21 | 236.00 | 236.00 | 231.00 | 231.00 | 7,443 |
| 2019-11-20 | 234.00 | 234.00 | 234.00 | 236.00 | 24,875 |
| 2019-11-19 | 240.00 | 244.00 | 236.00 | 241.00 | 53,502 |
| 2019-11-18 | 235.00 | 235.00 | 235.00 | 235.00 | 5,809 |
| 2019-11-15 | 233.00 | 235.00 | 233.00 | 235.00 | 9,507 |
| 2019-11-14 | 235.00 | 235.00 | 233.00 | 233.00 | 2,800 |
| 2019-11-13 | 230.00 | 230.00 | 230.00 | 235.00 | 269,667 |
| 2019-11-12 | 234.00 | 236.00 | 230.00 | 231.00 | 679,332 |
| 2019-11-11 | 220.00 | 220.00 | 220.00 | 230.00 | 380,254 |
| 2019-11-08 | 216.00 | 216.00 | 216.00 | 214.00 | 8,030 |
| 2019-11-07 | 209.00 | 212.00 | 209.00 | 212.00 | 17,420 |
| 2019-11-06 | 209.00 | 209.00 | 209.00 | 209.00 | 55,170 |
| 2019-11-05 | 209.00 | 209.00 | 209.00 | 209.00 | 478 |
| 2019-11-04 | 210.00 | 210.00 | 209.00 | 209.00 | 21,929 |
| 2019-11-01 | 210.00 | 210.00 | 209.00 | 209.00 | 0 |
| 2019-10-31 | 210.00 | 210.00 | 209.00 | 209.00 | 349,565 |
| 2019-10-30 | 211.00 | 211.00 | 210.00 | 210.00 | 15,871 |
| 2019-10-29 | 211.00 | 211.00 | 211.00 | 211.00 | 1,571 |
| 2019-10-28 | 211.00 | 211.00 | 211.00 | 211.00 | 9,849 |
| 2019-10-25 | 212.00 | 212.00 | 211.00 | 211.00 | 33,353 |
| 2019-10-24 | 212.00 | 212.00 | 212.00 | 212.00 | 8,466 |
| 2019-10-23 | 207.00 | 209.00 | 207.00 | 209.00 | 0 |
| 2019-10-22 | 208.00 | 208.00 | 207.00 | 207.00 | 2,000 |
| 2019-10-21 | 207.00 | 208.00 | 207.00 | 208.00 | 10,472 |
| 2019-10-18 | 208.00 | 208.00 | 207.00 | 207.00 | 19,981 |
| 2019-10-17 | 214.00 | 214.00 | 214.00 | 208.00 | 60,605 |
| 2019-10-16 | 204.00 | 210.00 | 204.00 | 206.00 | 16,101 |
| 2019-10-15 | 193.00 | 210.00 | 193.00 | 208.00 | 89,303 |
| 2019-10-14 | 192.00 | 192.00 | 192.00 | 188.00 | 407,870 |
| 2019-10-11 | 184.50 | 184.50 | 184.50 | 184.50 | 31,035 |
| 2019-10-10 | 184.00 | 184.00 | 184.00 | 184.00 | 5,000 |
| 2019-10-09 | 187.00 | 187.00 | 187.00 | 184.00 | 64,170 |
| 2019-10-08 | 184.50 | 184.50 | 184.50 | 184.50 | 25,105 |
| 2019-10-07 | 185.00 | 185.00 | 184.50 | 184.50 | 41,605 |
| 2019-10-04 | 184.00 | 185.00 | 184.00 | 185.00 | 102,422 |
| 2019-10-03 | 180.00 | 180.00 | 180.00 | 184.00 | 15,111 |
| 2019-10-02 | 183.50 | 183.50 | 183.50 | 183.50 | 0 |
| 2019-10-01 | 184.50 | 184.50 | 183.50 | 183.50 | 2,981 |
| 2019-09-30 | 184.50 | 184.50 | 184.50 | 184.50 | 6,952 |
| 2019-09-27 | 189.00 | 189.00 | 189.00 | 184.50 | 678 |
| 2019-09-26 | 184.50 | 184.50 | 184.50 | 184.50 | 1,770 |
| 2019-09-25 | 184.50 | 184.50 | 184.50 | 184.50 | 53,203 |
| 2019-09-24 | 181.00 | 181.00 | 181.00 | 184.50 | 12,712 |
| 2019-09-23 | 183.50 | 185.50 | 183.50 | 185.50 | 0 |
| 2019-09-20 | 182.50 | 183.50 | 182.50 | 183.50 | 52,473 |
| 2019-09-19 | 185.00 | 187.00 | 182.00 | 182.50 | 154,656 |
| 2019-09-18 | 185.00 | 188.00 | 185.00 | 184.00 | 9,298 |
| 2019-09-17 | 181.00 | 182.50 | 181.00 | 182.50 | 11,543 |
| 2019-09-16 | 181.00 | 181.00 | 179.00 | 181.00 | 30,253 |
| 2019-09-13 | 184.50 | 185.00 | 184.50 | 185.00 | 49,645 |
| 2019-09-12 | 182.00 | 184.50 | 182.00 | 184.50 | 3,205 |
| 2019-09-11 | 185.00 | 185.00 | 185.00 | 182.00 | 1,955 |
| 2019-09-10 | 188.50 | 188.50 | 188.50 | 188.50 | 761 |
| 2019-09-09 | 193.00 | 193.00 | 185.00 | 188.50 | 6,269 |
| 2019-09-06 | 190.00 | 190.00 | 190.00 | 190.00 | 6,532 |
| 2019-09-05 | 194.00 | 194.00 | 190.00 | 190.00 | 41,011 |
| 2019-09-04 | 194.00 | 194.00 | 194.00 | 194.00 | 20,515 |
| 2019-09-03 | 194.00 | 194.00 | 194.00 | 194.00 | 53,329 |
| 2019-09-02 | 194.00 | 194.00 | 194.00 | 194.00 | 49,195 |
| 2019-08-30 | 192.50 | 192.50 | 192.50 | 192.50 | 1,518 |
| 2019-08-29 | 192.50 | 192.50 | 192.50 | 192.50 | 912 |
| 2019-08-28 | 194.50 | 194.50 | 192.50 | 192.50 | 5,000 |
| 2019-08-27 | 194.00 | 194.50 | 194.00 | 194.50 | 7,743 |
| 2019-08-23 | 197.00 | 197.00 | 197.00 | 191.00 | 25,666 |
| 2019-08-22 | 193.00 | 193.00 | 191.00 | 191.00 | 2,551 |
| 2019-08-21 | 198.00 | 198.00 | 193.00 | 193.00 | 800 |
| 2019-08-20 | 198.00 | 198.00 | 198.00 | 191.00 | 5,157 |
| 2019-08-19 | 200.00 | 202.00 | 190.00 | 193.50 | 55,902 |
| 2019-08-16 | 200.00 | 200.00 | 200.00 | 198.50 | 20,343 |
| 2019-08-15 | 210.00 | 210.00 | 210.00 | 205.00 | 44,346 |
| 2019-08-14 | 202.00 | 202.00 | 202.00 | 209.00 | 76,804 |
| 2019-08-13 | 210.00 | 210.00 | 202.00 | 205.00 | 15,579 |
| 2019-08-12 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2019-08-09 | 214.00 | 214.00 | 214.00 | 214.00 | 5,200 |
| 2019-08-08 | 212.00 | 212.00 | 212.00 | 214.00 | 59,899 |
| 2019-08-07 | 218.00 | 218.00 | 218.00 | 218.00 | 3,060 |
| 2019-08-06 | 220.00 | 224.00 | 214.00 | 218.00 | 28,368 |
| 2019-08-05 | 212.00 | 212.00 | 212.00 | 214.00 | 8,152 |
| 2019-08-02 | 212.00 | 212.00 | 212.00 | 214.00 | 12,448 |
| 2019-08-01 | 210.00 | 212.00 | 210.00 | 212.00 | 5,000 |
| 2019-07-31 | 210.00 | 210.00 | 210.00 | 210.00 | 70 |
| 2019-07-30 | 208.00 | 210.00 | 208.00 | 210.00 | 17,200 |
| 2019-07-29 | 204.00 | 208.00 | 204.00 | 208.00 | 8,411 |
| 2019-07-26 | 210.00 | 210.00 | 204.00 | 207.00 | 32,783 |
| 2019-07-25 | 203.50 | 204.00 | 203.50 | 204.00 | 0 |
| 2019-07-24 | 203.50 | 203.50 | 203.50 | 203.50 | 2,927 |
| 2019-07-23 | 201.50 | 203.50 | 201.50 | 203.50 | 73 |
| 2019-07-22 | 197.00 | 201.50 | 197.00 | 201.50 | 31,418 |
| 2019-07-19 | 200.00 | 200.00 | 200.00 | 197.00 | 34,902 |
| 2019-07-18 | 210.00 | 210.00 | 206.00 | 205.00 | 22,986 |
| 2019-07-17 | 210.00 | 210.00 | 210.00 | 208.00 | 35,249 |
| 2019-07-16 | 219.00 | 219.00 | 218.00 | 218.00 | 9,825 |
| 2019-07-15 | 219.00 | 219.00 | 219.00 | 219.00 | 7,496 |
| 2019-07-12 | 219.00 | 219.00 | 219.00 | 219.00 | 2,837 |
| 2019-07-11 | 219.00 | 219.00 | 219.00 | 219.00 | 70,000 |
| 2019-07-10 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2019-07-09 | 221.00 | 221.00 | 219.00 | 219.00 | 20,269 |
| 2019-07-08 | 219.00 | 221.00 | 219.00 | 221.00 | 14,071 |
| 2019-07-05 | 218.00 | 219.00 | 218.00 | 219.00 | 60,554 |
| 2019-07-04 | 224.00 | 224.00 | 224.00 | 218.00 | 9,959 |
| 2019-07-03 | 216.00 | 216.00 | 216.00 | 214.00 | 14,343 |
| 2019-07-02 | 220.00 | 220.00 | 220.00 | 223.00 | 25,717 |
| 2019-07-01 | 224.00 | 224.00 | 224.00 | 224.00 | 3,530 |
| 2019-06-28 | 224.00 | 224.00 | 224.00 | 224.00 | 17,653 |
| 2019-06-27 | 224.00 | 224.00 | 224.00 | 224.00 | 9,792 |
| 2019-06-26 | 224.00 | 224.00 | 224.00 | 224.00 | 219 |
| 2019-06-25 | 228.00 | 228.00 | 224.00 | 224.00 | 16,204 |
| 2019-06-24 | 234.00 | 234.00 | 234.00 | 232.00 | 17,674 |
| 2019-06-21 | 229.00 | 229.00 | 229.00 | 229.00 | 3,195 |
| 2019-06-20 | 230.00 | 230.00 | 230.00 | 229.00 | 6,048 |
| 2019-06-19 | 222.00 | 224.00 | 222.00 | 224.00 | 4,434 |
| 2019-06-18 | 220.00 | 222.00 | 220.00 | 222.00 | 13,292 |
| 2019-06-17 | 221.00 | 221.00 | 220.00 | 220.00 | 5,086 |
| 2019-06-14 | 220.00 | 220.00 | 220.00 | 221.00 | 84,193 |
| 2019-06-13 | 220.00 | 220.00 | 220.00 | 216.00 | 30,930 |
| 2019-06-12 | 230.00 | 230.00 | 220.00 | 219.00 | 1,260,305 |
| 2019-06-11 | 224.00 | 224.00 | 224.00 | 221.00 | 9,139 |
| 2019-06-10 | 220.00 | 226.00 | 220.00 | 215.00 | 87,339 |
| 2019-06-07 | 220.00 | 220.00 | 210.00 | 212.00 | 22,707 |
| 2019-06-06 | 208.00 | 208.00 | 208.00 | 208.00 | 785,652 |
| 2019-06-05 | 208.00 | 208.00 | 208.00 | 208.00 | 21,130 |
| 2019-06-04 | 206.00 | 208.00 | 206.00 | 208.00 | 66,985 |
| 2019-06-03 | 210.00 | 214.00 | 208.00 | 206.00 | 80,964 |
| 2019-05-31 | 199.50 | 199.50 | 199.50 | 199.50 | 1,057 |
| 2019-05-30 | 195.00 | 204.00 | 195.00 | 199.50 | 381,659 |
| 2019-05-29 | 208.00 | 209.00 | 208.00 | 209.00 | 16,222 |
| 2019-05-28 | 208.00 | 208.00 | 208.00 | 208.00 | 25,925 |
| 2019-05-24 | 200.00 | 200.00 | 200.00 | 201.50 | 7,745 |
| 2019-05-23 | 190.00 | 195.00 | 190.00 | 195.00 | 35,602 |
| 2019-05-22 | 201.00 | 201.00 | 199.00 | 199.00 | 5,000 |
| 2019-05-21 | 206.00 | 206.00 | 201.00 | 201.00 | 6,986 |
| 2019-05-20 | 206.00 | 206.00 | 206.00 | 206.00 | 2,041 |
| 2019-05-17 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2019-05-16 | 202.00 | 202.00 | 202.00 | 206.00 | 3,000 |