Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-20 | 227.00 | 227.00 | 227.00 | 227.00 | 22,352 |
| 2024-05-17 | 226.00 | 227.00 | 226.00 | 227.00 | 82,618 |
| 2024-05-16 | 224.00 | 230.00 | 230.00 | 230.00 | 9,539 |
| 2024-05-15 | 224.00 | 224.00 | 223.00 | 224.00 | 2,164 |
| 2024-05-14 | 224.00 | 224.00 | 224.00 | 224.00 | 18,899 |
| 2024-05-13 | 221.00 | 224.00 | 223.00 | 224.00 | 17,341 |
| 2024-05-10 | 221.00 | 224.00 | 221.00 | 221.00 | 190,018 |
| 2024-05-09 | 223.00 | 223.00 | 219.00 | 220.00 | 104,203 |
| 2024-05-08 | 220.00 | 223.00 | 220.00 | 223.00 | 63,990 |
| 2024-05-07 | 218.00 | 220.00 | 218.00 | 220.00 | 185,638 |
| 2024-05-06 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2024-05-03 | 218.00 | 218.00 | 218.00 | 218.00 | 85,407 |
| 2024-05-02 | 218.00 | 224.00 | 218.00 | 218.00 | 275,340 |
| 2024-05-01 | 219.00 | 224.00 | 224.00 | 218.00 | 10,381 |
| 2024-04-30 | 222.00 | 219.00 | 210.00 | 219.00 | 13,989 |
| 2024-04-29 | 223.00 | 223.00 | 222.00 | 222.00 | 3,441 |
| 2024-04-26 | 223.00 | 223.00 | 223.00 | 223.00 | 38,221 |
| 2024-04-25 | 223.00 | 223.00 | 223.00 | 223.00 | 27,687 |
| 2024-04-24 | 223.00 | 223.00 | 223.00 | 223.00 | 40,196 |
| 2024-04-23 | 223.00 | 220.00 | 220.00 | 220.00 | 70,229 |
| 2024-04-22 | 224.00 | 224.00 | 220.00 | 220.00 | 20,050 |
| 2024-04-19 | 224.00 | 224.00 | 220.00 | 220.00 | 17,830 |
| 2024-04-18 | 224.00 | 224.00 | 224.00 | 224.00 | 2,986 |
| 2024-04-17 | 224.00 | 224.00 | 224.00 | 224.00 | 2,074 |
| 2024-04-16 | 230.00 | 234.00 | 224.00 | 224.00 | 5,066 |
| 2024-04-15 | 234.00 | 234.00 | 229.00 | 229.00 | 13,870 |
| 2024-04-12 | 237.00 | 238.00 | 234.00 | 234.00 | 10,365 |
| 2024-04-11 | 238.00 | 238.00 | 238.00 | 238.00 | 30,574 |
| 2024-04-10 | 244.00 | 236.00 | 236.00 | 236.00 | 194,036 |
| 2024-04-09 | 237.00 | 246.00 | 242.00 | 244.00 | 72,332 |
| 2024-04-08 | 229.00 | 237.00 | 229.00 | 237.00 | 52,021 |
| 2024-04-05 | 228.00 | 229.00 | 228.00 | 229.00 | 15,402 |
| 2024-04-04 | 226.00 | 228.00 | 226.00 | 228.00 | 858 |
| 2024-04-03 | 226.00 | 226.00 | 226.00 | 226.00 | 80,325 |
| 2024-04-02 | 226.00 | 226.00 | 226.00 | 226.00 | 27,253 |
| 2024-04-01 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-03-29 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-03-28 | 227.00 | 227.00 | 225.00 | 225.00 | 12,865 |
| 2024-03-27 | 230.00 | 230.00 | 227.00 | 227.00 | 38,936 |
| 2024-03-26 | 231.00 | 231.00 | 224.00 | 230.00 | 15,284 |
| 2024-03-25 | 231.00 | 231.00 | 231.00 | 231.00 | 7,490 |
| 2024-03-22 | 231.00 | 231.00 | 231.00 | 231.00 | 19,270 |
| 2024-03-21 | 231.00 | 231.00 | 231.00 | 231.00 | 16,143 |
| 2024-03-20 | 232.00 | 232.00 | 231.00 | 231.00 | 23,348 |
| 2024-03-19 | 232.00 | 240.00 | 232.00 | 232.00 | 108,503 |
| 2024-03-18 | 232.00 | 232.00 | 232.00 | 232.00 | 309,307 |
| 2024-03-15 | 232.00 | 232.00 | 232.00 | 232.00 | 33,669 |
| 2024-03-14 | 233.00 | 236.00 | 232.00 | 232.00 | 33,942 |
| 2024-03-13 | 233.00 | 233.00 | 233.00 | 233.00 | 178 |
| 2024-03-12 | 233.00 | 233.00 | 233.00 | 233.00 | 34,500 |
| 2024-03-11 | 232.00 | 233.00 | 232.00 | 233.00 | 24,547 |
| 2024-03-08 | 232.00 | 232.00 | 232.00 | 232.00 | 32,375 |
| 2024-03-07 | 227.00 | 238.00 | 238.00 | 238.00 | 395,632 |
| 2024-03-06 | 232.00 | 232.00 | 227.00 | 227.00 | 80,329 |
| 2024-03-05 | 236.00 | 236.00 | 229.00 | 229.00 | 45,668 |
| 2024-03-04 | 236.00 | 236.00 | 228.00 | 236.00 | 11,188 |
| 2024-03-01 | 236.00 | 236.00 | 236.00 | 236.00 | 17,139 |
| 2024-02-29 | 237.00 | 237.00 | 236.00 | 236.00 | 24,148 |
| 2024-02-28 | 237.00 | 237.00 | 237.00 | 237.00 | 31,152 |
| 2024-02-27 | 245.00 | 256.00 | 237.00 | 237.00 | 62,808 |
| 2024-02-26 | 245.00 | 245.00 | 245.00 | 245.00 | 22,161 |
| 2024-02-23 | 245.00 | 240.00 | 240.00 | 245.00 | 7,605 |
| 2024-02-22 | 245.00 | 245.00 | 245.00 | 245.00 | 1,846 |
| 2024-02-21 | 242.00 | 245.00 | 238.00 | 245.00 | 8,688 |
| 2024-02-20 | 243.00 | 243.00 | 240.00 | 243.00 | 30,326 |
| 2024-02-19 | 243.00 | 243.00 | 243.00 | 243.00 | 16,933 |
| 2024-02-16 | 243.00 | 243.00 | 243.00 | 243.00 | 9,456 |
| 2024-02-15 | 240.00 | 243.00 | 240.00 | 243.00 | 18,694 |
| 2024-02-14 | 240.00 | 240.00 | 240.00 | 240.00 | 12,000 |
| 2024-02-13 | 244.00 | 244.00 | 240.00 | 240.00 | 35,360 |
| 2024-02-12 | 244.00 | 248.00 | 244.00 | 244.00 | 67,880 |
| 2024-02-09 | 245.00 | 250.00 | 250.00 | 250.00 | 3,723 |
| 2024-02-08 | 246.00 | 246.00 | 245.00 | 245.00 | 20,790 |
| 2024-02-07 | 248.00 | 248.00 | 246.00 | 246.00 | 19,641 |
| 2024-02-06 | 252.00 | 252.00 | 248.00 | 248.00 | 78,992 |
| 2024-02-05 | 252.00 | 252.00 | 252.00 | 252.00 | 44,324 |
| 2024-02-02 | 247.00 | 252.00 | 247.00 | 252.00 | 52,587 |
| 2024-02-01 | 238.00 | 248.00 | 242.00 | 247.00 | 107,759 |
| 2024-01-31 | 228.00 | 242.00 | 228.00 | 228.00 | 342,022 |
| 2024-01-30 | 223.00 | 232.00 | 232.00 | 232.00 | 272,736 |
| 2024-01-29 | 223.00 | 223.00 | 223.00 | 223.00 | 30,813 |
| 2024-01-26 | 223.00 | 223.00 | 223.00 | 223.00 | 14,616 |
| 2024-01-25 | 223.00 | 223.00 | 223.00 | 223.00 | 149,331 |
| 2024-01-24 | 216.00 | 223.00 | 216.00 | 223.00 | 39,654 |
| 2024-01-23 | 220.00 | 220.00 | 220.00 | 220.00 | 24,581 |
| 2024-01-22 | 219.00 | 219.00 | 218.00 | 219.00 | 337,694 |
| 2024-01-19 | 219.00 | 219.00 | 219.00 | 219.00 | 57,298 |
| 2024-01-18 | 216.00 | 223.00 | 216.00 | 219.00 | 749,776 |
| 2024-01-17 | 217.00 | 216.00 | 214.00 | 216.00 | 51,125 |
| 2024-01-16 | 217.00 | 220.00 | 214.00 | 214.00 | 35,934 |
| 2024-01-15 | 217.00 | 217.00 | 215.00 | 216.00 | 18,891 |
| 2024-01-12 | 218.00 | 212.00 | 212.00 | 212.00 | 34,821 |
| 2024-01-11 | 220.00 | 220.00 | 218.00 | 218.00 | 55,528 |
| 2024-01-10 | 224.00 | 224.00 | 220.00 | 220.00 | 267,478 |
| 2024-01-09 | 224.00 | 224.00 | 224.00 | 224.00 | 61,363 |
| 2024-01-08 | 224.00 | 224.00 | 224.00 | 224.00 | 1,464 |
| 2024-01-05 | 230.00 | 230.00 | 224.00 | 224.00 | 48,464 |
| 2024-01-04 | 230.00 | 230.00 | 230.00 | 230.00 | 100,331 |
| 2024-01-03 | 224.00 | 233.00 | 224.00 | 230.00 | 20,349 |
| 2024-01-02 | 224.00 | 224.00 | 224.00 | 224.00 | 12,608 |
| 2024-01-01 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-12-29 | 224.00 | 224.00 | 224.00 | 224.00 | 2,000 |
| 2023-12-28 | 228.00 | 228.00 | 223.00 | 224.00 | 32,478 |
| 2023-12-27 | 219.00 | 226.00 | 226.00 | 226.00 | 91,935 |
| 2023-12-26 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-12-25 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-12-22 | 219.00 | 219.00 | 219.00 | 219.00 | 53,464 |
| 2023-12-21 | 219.00 | 220.00 | 219.00 | 219.00 | 58,422 |
| 2023-12-20 | 219.00 | 219.00 | 212.00 | 219.00 | 24,753 |
| 2023-12-19 | 217.00 | 219.00 | 217.00 | 219.00 | 909,192 |
| 2023-12-18 | 217.00 | 217.00 | 217.00 | 217.00 | 76,989 |
| 2023-12-15 | 205.00 | 217.00 | 205.00 | 217.00 | 156,611 |
| 2023-12-14 | 205.00 | 206.00 | 205.00 | 205.00 | 32,748 |
| 2023-12-13 | 205.00 | 205.00 | 205.00 | 205.00 | 98,688 |
| 2023-12-12 | 196.00 | 205.00 | 196.00 | 205.00 | 38,126 |
| 2023-12-11 | 193.00 | 204.00 | 204.00 | 204.00 | 52,247 |
| 2023-12-08 | 190.00 | 193.00 | 190.00 | 193.00 | 48,420 |
| 2023-12-07 | 178.00 | 190.00 | 178.00 | 190.00 | 69,679 |
| 2023-12-06 | 185.00 | 189.00 | 186.00 | 186.00 | 489,396 |
| 2023-12-05 | 185.00 | 187.00 | 185.00 | 185.00 | 149,018 |
| 2023-12-04 | 185.00 | 185.00 | 185.00 | 185.00 | 17,335 |
| 2023-12-01 | 185.00 | 188.00 | 185.00 | 185.00 | 201,083 |
| 2023-11-30 | 185.00 | 185.00 | 184.00 | 184.00 | 675,603 |
| 2023-11-29 | 180.50 | 185.00 | 180.50 | 185.00 | 89,272 |
| 2023-11-28 | 185.00 | 183.00 | 178.00 | 180.50 | 17,871 |
| 2023-11-27 | 187.50 | 199.00 | 185.00 | 185.00 | 47,873 |
| 2023-11-24 | 187.50 | 187.50 | 187.50 | 187.50 | 40,967 |
| 2023-11-23 | 185.00 | 187.50 | 184.00 | 187.50 | 11,860 |
| 2023-11-22 | 183.50 | 185.00 | 184.00 | 185.00 | 37,269 |
| 2023-11-21 | 180.00 | 183.50 | 180.00 | 183.50 | 14,203 |
| 2023-11-20 | 188.00 | 190.00 | 180.00 | 180.00 | 34,819 |
| 2023-11-17 | 193.00 | 193.00 | 190.00 | 190.00 | 38,697 |
| 2023-11-16 | 193.00 | 193.00 | 193.00 | 193.00 | 21,533 |
| 2023-11-15 | 193.00 | 193.00 | 193.00 | 193.00 | 122,406 |
| 2023-11-14 | 195.00 | 195.00 | 192.00 | 193.00 | 252,404 |
| 2023-11-13 | 197.00 | 197.00 | 195.00 | 195.00 | 25,540 |
| 2023-11-10 | 197.00 | 197.00 | 197.00 | 197.00 | 79,252 |
| 2023-11-09 | 197.00 | 197.00 | 197.00 | 197.00 | 15,173 |
| 2023-11-08 | 200.00 | 200.00 | 197.00 | 197.00 | 31,471 |
| 2023-11-07 | 205.00 | 205.00 | 200.00 | 200.00 | 61,288 |
| 2023-11-06 | 205.00 | 205.00 | 205.00 | 205.00 | 25,576 |
| 2023-11-03 | 205.00 | 205.00 | 205.00 | 205.00 | 36,702 |
| 2023-11-02 | 194.50 | 205.00 | 194.50 | 205.00 | 78,400 |
| 2023-11-01 | 187.50 | 194.50 | 187.50 | 194.50 | 121,145 |
| 2023-10-31 | 185.00 | 187.50 | 185.00 | 187.50 | 8,707 |
| 2023-10-30 | 182.00 | 185.00 | 182.00 | 185.00 | 7,084 |
| 2023-10-27 | 185.00 | 185.00 | 185.00 | 185.00 | 5,698 |
| 2023-10-26 | 185.00 | 185.00 | 185.00 | 185.00 | 12,198 |
| 2023-10-25 | 190.50 | 185.00 | 182.50 | 185.00 | 47,091 |
| 2023-10-24 | 192.50 | 190.50 | 186.00 | 186.00 | 13,324 |
| 2023-10-23 | 192.50 | 192.50 | 192.50 | 192.50 | 42,018 |
| 2023-10-20 | 190.50 | 192.50 | 190.50 | 192.50 | 7,399 |
| 2023-10-19 | 192.50 | 192.50 | 190.50 | 195.00 | 108,296 |
| 2023-10-18 | 190.50 | 197.00 | 190.50 | 195.00 | 56,668 |
| 2023-10-17 | 190.50 | 190.50 | 190.50 | 190.50 | 737,838 |
| 2023-10-16 | 192.00 | 192.00 | 190.50 | 190.50 | 20,388 |
| 2023-10-13 | 193.00 | 193.00 | 192.00 | 192.00 | 34,842 |
| 2023-10-12 | 194.00 | 194.00 | 194.00 | 194.00 | 404,982 |
| 2023-10-11 | 195.00 | 195.00 | 194.00 | 194.00 | 48,631 |
| 2023-10-10 | 201.00 | 190.00 | 190.00 | 190.00 | 89,200 |
| 2023-10-09 | 205.00 | 205.00 | 201.00 | 201.00 | 669,487 |
| 2023-10-06 | 205.00 | 209.00 | 205.00 | 205.00 | 185,183 |
| 2023-10-05 | 196.00 | 205.00 | 196.00 | 205.00 | 98,738 |
| 2023-10-04 | 196.00 | 192.00 | 192.00 | 192.00 | 96,024 |
| 2023-10-03 | 188.00 | 196.00 | 188.00 | 196.00 | 21,131 |
| 2023-10-02 | 198.00 | 199.00 | 196.00 | 196.00 | 25,296 |
| 2023-09-29 | 201.00 | 201.00 | 198.00 | 199.00 | 56,454 |
| 2023-09-28 | 212.00 | 214.00 | 198.00 | 201.00 | 128,924 |
| 2023-09-27 | 214.00 | 216.00 | 212.00 | 212.00 | 26,067 |
| 2023-09-26 | 214.00 | 216.00 | 214.00 | 214.00 | 146,297 |
| 2023-09-25 | 217.00 | 218.00 | 218.00 | 218.00 | 46,946 |
| 2023-09-22 | 214.00 | 217.00 | 214.00 | 217.00 | 129,215 |
| 2023-09-21 | 214.00 | 214.00 | 208.00 | 208.00 | 43,386 |
| 2023-09-20 | 220.00 | 217.00 | 212.00 | 212.00 | 61,061 |
| 2023-09-19 | 221.00 | 221.00 | 214.00 | 220.00 | 82,236 |
| 2023-09-18 | 221.00 | 221.00 | 218.00 | 221.00 | 39,315 |
| 2023-09-15 | 217.00 | 221.00 | 217.00 | 221.00 | 19,332 |
| 2023-09-14 | 226.00 | 220.00 | 217.00 | 220.00 | 45,526 |
| 2023-09-13 | 227.00 | 227.00 | 227.00 | 227.00 | 13,201 |
| 2023-09-12 | 226.00 | 227.00 | 226.00 | 227.00 | 8,253 |
| 2023-09-11 | 226.00 | 222.00 | 222.00 | 222.00 | 6,662 |
| 2023-09-08 | 236.00 | 230.00 | 230.00 | 230.00 | 11,766 |
| 2023-09-07 | 236.00 | 236.00 | 236.00 | 236.00 | 1,149 |
| 2023-09-06 | 236.00 | 236.00 | 236.00 | 236.00 | 7,500 |
| 2023-09-05 | 236.00 | 236.00 | 236.00 | 236.00 | 20,701 |
| 2023-09-04 | 235.00 | 236.00 | 235.00 | 236.00 | 3,433 |
| 2023-09-01 | 236.00 | 236.00 | 235.00 | 235.00 | 11,984 |
| 2023-08-31 | 235.00 | 235.00 | 235.00 | 235.00 | 93,715 |
| 2023-08-30 | 234.00 | 235.00 | 234.00 | 235.00 | 31,438 |
| 2023-08-29 | 234.00 | 240.00 | 234.00 | 234.00 | 2,371 |
| 2023-08-28 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2023-08-25 | 234.00 | 234.00 | 234.00 | 234.00 | 2,890 |
| 2023-08-24 | 234.00 | 234.00 | 234.00 | 234.00 | 1,065 |
| 2023-08-23 | 234.00 | 234.00 | 234.00 | 234.00 | 69,115 |
| 2023-08-22 | 234.00 | 234.00 | 234.00 | 234.00 | 51,000 |
| 2023-08-21 | 234.00 | 234.00 | 234.00 | 234.00 | 6,313 |
| 2023-08-18 | 245.00 | 245.00 | 231.00 | 234.00 | 189,471 |
| 2023-08-17 | 249.00 | 249.00 | 245.00 | 245.00 | 31,715 |
| 2023-08-16 | 251.00 | 251.00 | 249.00 | 249.00 | 14,844 |
| 2023-08-15 | 255.00 | 255.00 | 251.00 | 251.00 | 4,460 |
| 2023-08-14 | 246.00 | 256.00 | 246.00 | 255.00 | 3,004 |
| 2023-08-11 | 256.00 | 256.00 | 256.00 | 256.00 | 4,182 |
| 2023-08-10 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2023-08-09 | 256.00 | 256.00 | 256.00 | 256.00 | 22,346 |
| 2023-08-08 | 256.00 | 256.00 | 256.00 | 256.00 | 11,001 |
| 2023-08-07 | 256.00 | 256.00 | 256.00 | 256.00 | 6 |
| 2023-08-04 | 255.00 | 256.00 | 255.00 | 256.00 | 29,275 |
| 2023-08-03 | 255.00 | 255.00 | 255.00 | 255.00 | 752,669 |
| 2023-08-02 | 255.00 | 255.00 | 255.00 | 255.00 | 4,030 |
| 2023-08-01 | 255.00 | 255.00 | 255.00 | 255.00 | 23,170 |
| 2023-07-31 | 259.00 | 259.00 | 255.00 | 255.00 | 205,024 |
| 2023-07-28 | 257.00 | 270.00 | 259.00 | 259.00 | 14,387 |
| 2023-07-27 | 257.00 | 257.00 | 257.00 | 257.00 | 1,542,209 |
| 2023-07-26 | 266.00 | 266.00 | 256.00 | 257.00 | 231,437 |
| 2023-07-25 | 266.00 | 266.00 | 266.00 | 266.00 | 2,511 |
| 2023-07-24 | 273.00 | 273.00 | 266.00 | 266.00 | 3,570 |
| 2023-07-21 | 275.00 | 300.00 | 300.00 | 300.00 | 32,729 |
| 2023-07-20 | 269.00 | 275.00 | 269.00 | 275.00 | 4,787 |
| 2023-07-19 | 268.00 | 270.00 | 268.00 | 269.00 | 5,127 |
| 2023-07-18 | 265.00 | 268.00 | 265.00 | 268.00 | 25,795 |
| 2023-07-17 | 265.00 | 265.00 | 265.00 | 265.00 | 41,190 |
| 2023-07-14 | 260.00 | 265.00 | 260.00 | 265.00 | 16,015 |
| 2023-07-13 | 261.00 | 261.00 | 259.00 | 260.00 | 5,646 |
| 2023-07-12 | 261.00 | 261.00 | 261.00 | 261.00 | 44,818 |
| 2023-07-11 | 255.00 | 261.00 | 255.00 | 261.00 | 6,156 |
| 2023-07-10 | 256.00 | 256.00 | 250.00 | 255.00 | 39,662 |
| 2023-07-07 | 262.00 | 262.00 | 256.00 | 256.00 | 104,456 |
| 2023-07-06 | 262.00 | 262.00 | 262.00 | 262.00 | 37,160 |
| 2023-07-05 | 263.00 | 263.00 | 262.00 | 262.00 | 540 |
| 2023-07-04 | 265.00 | 265.00 | 262.00 | 263.00 | 20,920 |
| 2023-07-03 | 269.00 | 270.00 | 265.00 | 265.00 | 16,606 |
| 2023-06-30 | 269.00 | 272.00 | 269.00 | 272.00 | 17,435 |
| 2023-06-29 | 269.00 | 269.00 | 269.00 | 269.00 | 5,566 |
| 2023-06-28 | 269.00 | 269.00 | 269.00 | 269.00 | 20 |
| 2023-06-27 | 269.00 | 269.00 | 269.00 | 269.00 | 41,516 |
| 2023-06-26 | 272.00 | 272.00 | 269.00 | 269.00 | 11,937 |
| 2023-06-23 | 274.00 | 274.00 | 272.00 | 272.00 | 21,694 |
| 2023-06-22 | 274.00 | 268.00 | 268.00 | 268.00 | 12,505 |
| 2023-06-21 | 278.00 | 278.00 | 274.00 | 274.00 | 15,761 |
| 2023-06-20 | 278.00 | 278.00 | 278.00 | 278.00 | 23,590 |
| 2023-06-19 | 279.00 | 279.00 | 278.00 | 278.00 | 10,131 |
| 2023-06-16 | 279.00 | 279.00 | 279.00 | 279.00 | 82,235 |
| 2023-06-15 | 279.00 | 279.00 | 279.00 | 279.00 | 371 |
| 2023-06-14 | 279.00 | 279.00 | 279.00 | 279.00 | 156,589 |
| 2023-06-13 | 279.00 | 279.00 | 279.00 | 279.00 | 403,312 |
| 2023-06-12 | 279.00 | 279.00 | 279.00 | 279.00 | 730 |
| 2023-06-09 | 279.00 | 279.00 | 279.00 | 279.00 | 20,291 |
| 2023-06-08 | 279.00 | 279.00 | 279.00 | 279.00 | 2,213 |
| 2023-06-07 | 279.00 | 279.00 | 279.00 | 279.00 | 3,015 |
| 2023-06-06 | 279.00 | 279.00 | 279.00 | 279.00 | 3,778 |
| 2023-06-05 | 278.00 | 279.00 | 278.00 | 279.00 | 13,389 |
| 2023-06-02 | 278.00 | 278.00 | 278.00 | 278.00 | 4,820 |
| 2023-06-01 | 278.00 | 286.00 | 278.00 | 278.00 | 2,285 |
| 2023-05-31 | 284.00 | 284.00 | 278.00 | 278.00 | 12,915 |
| 2023-05-30 | 284.00 | 284.00 | 284.00 | 284.00 | 836,697 |
| 2023-05-29 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2023-05-26 | 284.00 | 284.00 | 284.00 | 284.00 | 5,003 |
| 2023-05-25 | 290.00 | 290.00 | 284.00 | 284.00 | 9,444 |
| 2023-05-24 | 290.00 | 290.00 | 290.00 | 290.00 | 217,107 |
| 2023-05-23 | 290.00 | 290.00 | 290.00 | 290.00 | 109,347 |
| 2023-05-22 | 287.00 | 290.00 | 287.00 | 290.00 | 39,073 |
| 2023-05-19 | 287.00 | 287.00 | 287.00 | 287.00 | 47,681 |
| 2023-05-18 | 272.00 | 287.00 | 272.00 | 287.00 | 19,000 |
| 2023-05-17 | 271.00 | 272.00 | 271.00 | 272.00 | 7,000 |
| 2023-05-16 | 271.00 | 271.00 | 271.00 | 271.00 | 156,228 |
| 2023-05-15 | 271.00 | 271.00 | 271.00 | 271.00 | 44,900 |
| 2023-05-12 | 265.00 | 271.00 | 265.00 | 271.00 | 23,660 |
| 2023-05-11 | 262.00 | 265.00 | 262.00 | 265.00 | 8,125 |
| 2023-05-10 | 257.00 | 261.00 | 257.00 | 261.00 | 49,221 |
| 2023-05-09 | 259.00 | 259.00 | 257.00 | 257.00 | 28,148 |
| 2023-05-08 | 259.00 | 259.00 | 259.00 | 259.00 | 0 |
| 2023-05-05 | 261.00 | 261.00 | 256.00 | 259.00 | 35,686 |
| 2023-05-04 | 263.00 | 264.00 | 260.00 | 261.00 | 34,452 |
| 2023-05-03 | 265.00 | 265.00 | 263.00 | 263.00 | 32,931 |
| 2023-05-02 | 262.00 | 265.00 | 262.00 | 265.00 | 12,660 |
| 2023-05-01 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2023-04-28 | 256.00 | 262.00 | 256.00 | 262.00 | 51,794 |
| 2023-04-27 | 255.00 | 256.00 | 255.00 | 256.00 | 97 |
| 2023-04-26 | 255.00 | 255.00 | 255.00 | 255.00 | 7,458 |
| 2023-04-25 | 253.00 | 255.00 | 253.00 | 255.00 | 3,969 |
| 2023-04-24 | 256.00 | 256.00 | 253.00 | 253.00 | 262,864 |
| 2023-04-21 | 256.00 | 256.00 | 256.00 | 256.00 | 56,098 |
| 2023-04-20 | 256.00 | 256.00 | 256.00 | 256.00 | 10,220 |
| 2023-04-19 | 259.00 | 259.00 | 255.00 | 256.00 | 33,554 |
| 2023-04-18 | 259.00 | 259.00 | 259.00 | 259.00 | 59,295 |
| 2023-04-17 | 259.00 | 259.00 | 259.00 | 259.00 | 121 |
| 2023-04-14 | 259.00 | 259.00 | 259.00 | 259.00 | 4,510 |
| 2023-04-13 | 259.00 | 259.00 | 259.00 | 259.00 | 16,022 |
| 2023-04-12 | 259.00 | 272.00 | 259.00 | 259.00 | 260 |
| 2023-04-11 | 256.00 | 259.00 | 256.00 | 259.00 | 14,908 |
| 2023-04-10 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2023-04-07 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2023-04-06 | 263.00 | 263.00 | 256.00 | 256.00 | 5,891 |
| 2023-04-05 | 265.00 | 265.00 | 263.00 | 263.00 | 10,670 |
| 2023-04-04 | 265.00 | 265.00 | 265.00 | 265.00 | 3,104 |
| 2023-04-03 | 280.00 | 280.00 | 265.00 | 265.00 | 19,215 |
| 2023-03-31 | 272.50 | 272.50 | 271.50 | 271.50 | 21,645 |
| 2023-03-30 | 272.50 | 272.50 | 272.50 | 272.50 | 47,214 |
| 2023-03-29 | 272.50 | 272.50 | 272.50 | 272.50 | 21,339 |
| 2023-03-28 | 277.50 | 277.50 | 272.50 | 272.50 | 10,490 |
| 2023-03-27 | 277.50 | 277.50 | 275.00 | 277.50 | 76,595 |
| 2023-03-24 | 282.50 | 282.50 | 277.50 | 277.50 | 234,299 |
| 2023-03-23 | 282.50 | 282.50 | 282.50 | 282.50 | 4,102 |
| 2023-03-22 | 282.50 | 282.50 | 282.50 | 282.50 | 57,093 |
| 2023-03-21 | 277.50 | 277.50 | 277.50 | 277.50 | 36,761 |
| 2023-03-20 | 277.50 | 277.50 | 277.50 | 277.50 | 1,834 |
| 2023-03-17 | 277.50 | 277.50 | 277.50 | 277.50 | 81,564 |
| 2023-03-16 | 277.50 | 277.50 | 277.50 | 277.50 | 1,887 |
| 2023-03-15 | 280.00 | 280.00 | 270.00 | 280.00 | 99,518 |
| 2023-03-14 | 280.00 | 280.00 | 280.00 | 280.00 | 108,600 |
| 2023-03-13 | 282.50 | 282.50 | 280.00 | 280.00 | 1,988 |
| 2023-03-10 | 285.00 | 285.00 | 282.50 | 285.00 | 5,500 |
| 2023-03-09 | 285.00 | 285.00 | 285.00 | 285.00 | 306 |
| 2023-03-08 | 290.00 | 290.00 | 285.00 | 285.00 | 25,987 |
| 2023-03-07 | 290.00 | 290.00 | 290.00 | 290.00 | 2,733 |
| 2023-03-06 | 290.00 | 290.00 | 290.00 | 290.00 | 355 |
| 2023-03-03 | 290.00 | 290.00 | 290.00 | 290.00 | 11,906 |
| 2023-03-02 | 290.00 | 290.00 | 290.00 | 290.00 | 18,255 |
| 2023-03-01 | 290.00 | 290.00 | 290.00 | 290.00 | 6,433 |
| 2023-02-28 | 295.00 | 300.00 | 300.00 | 300.00 | 18,334 |
| 2023-02-27 | 292.50 | 292.50 | 292.50 | 292.50 | 3,595 |
| 2023-02-24 | 295.00 | 295.00 | 292.50 | 292.50 | 4,318 |
| 2023-02-23 | 295.00 | 295.00 | 295.00 | 295.00 | 6,769 |
| 2023-02-22 | 302.50 | 302.50 | 295.00 | 295.00 | 16,821 |
| 2023-02-21 | 304.50 | 304.50 | 302.50 | 302.50 | 3,907 |
| 2023-02-20 | 304.50 | 304.50 | 304.50 | 304.50 | 313 |
| 2023-02-17 | 304.50 | 304.50 | 304.50 | 304.50 | 42,372 |
| 2023-02-16 | 306.50 | 306.50 | 304.50 | 304.50 | 65,519 |
| 2023-02-15 | 312.50 | 312.50 | 306.50 | 306.50 | 13,021 |
| 2023-02-14 | 312.50 | 312.50 | 312.50 | 312.50 | 102,062 |
| 2023-02-13 | 315.00 | 315.00 | 312.50 | 312.50 | 106,932 |
| 2023-02-10 | 315.00 | 315.00 | 315.00 | 315.00 | 19,535 |
| 2023-02-09 | 315.00 | 315.00 | 315.00 | 315.00 | 16,585 |
| 2023-02-08 | 315.00 | 315.00 | 315.00 | 315.00 | 4,770 |
| 2023-02-07 | 322.50 | 322.50 | 315.00 | 315.00 | 8,112 |
| 2023-02-06 | 332.50 | 332.50 | 322.50 | 322.50 | 13,469 |
| 2023-02-03 | 317.50 | 332.50 | 317.50 | 332.50 | 258,593 |
| 2023-02-02 | 307.50 | 310.00 | 307.50 | 310.00 | 25,616 |
| 2023-02-01 | 295.00 | 307.50 | 295.00 | 307.50 | 3,307 |
| 2023-01-31 | 295.00 | 295.00 | 295.00 | 295.00 | 1,835 |
| 2023-01-30 | 292.50 | 300.00 | 285.00 | 300.00 | 11,991 |
| 2023-01-27 | 292.50 | 292.50 | 292.50 | 292.50 | 7,122 |
| 2023-01-26 | 292.50 | 280.00 | 280.00 | 292.50 | 4,226 |
| 2023-01-25 | 292.50 | 292.50 | 292.50 | 292.50 | 19,291 |
| 2023-01-24 | 283.50 | 295.00 | 283.50 | 292.50 | 10,064 |
| 2023-01-23 | 275.00 | 283.50 | 275.00 | 283.50 | 189,442 |
| 2023-01-20 | 272.50 | 275.00 | 272.50 | 275.00 | 345,509 |
| 2023-01-19 | 275.00 | 275.00 | 272.50 | 272.50 | 53,153 |
| 2023-01-18 | 277.50 | 277.50 | 275.00 | 275.00 | 13,914 |
| 2023-01-17 | 277.50 | 270.00 | 270.00 | 270.00 | 14,196 |
| 2023-01-16 | 277.50 | 277.50 | 277.50 | 277.50 | 75,457 |
| 2023-01-13 | 277.50 | 277.50 | 277.50 | 277.50 | 80,800 |
| 2023-01-12 | 275.00 | 277.50 | 275.00 | 277.50 | 95,848 |
| 2023-01-11 | 275.00 | 275.00 | 275.00 | 275.00 | 220,290 |
| 2023-01-10 | 274.00 | 275.00 | 274.00 | 275.00 | 54,548 |
| 2023-01-09 | 274.00 | 280.00 | 280.00 | 280.00 | 229,144 |
| 2023-01-06 | 281.00 | 281.00 | 274.00 | 274.00 | 59,781 |
| 2023-01-05 | 281.00 | 282.50 | 280.00 | 281.00 | 8,366 |
| 2023-01-04 | 275.00 | 283.50 | 283.50 | 283.50 | 133,316 |
| 2023-01-03 | 274.00 | 275.00 | 270.00 | 275.00 | 12,980 |
| 2023-01-02 | 267.50 | 267.50 | 267.50 | 267.50 | 0 |
| 2022-12-30 | 267.50 | 267.50 | 267.50 | 267.50 | 30,248 |
| 2022-12-29 | 267.50 | 267.50 | 267.50 | 267.50 | 32,953 |
| 2022-12-28 | 275.00 | 275.00 | 267.50 | 267.50 | 3,203 |
| 2022-12-27 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2022-12-26 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2022-12-23 | 275.00 | 275.00 | 275.00 | 275.00 | 7,870 |
| 2022-12-22 | 262.50 | 272.00 | 272.00 | 272.00 | 34,066 |
| 2022-12-21 | 257.50 | 267.50 | 257.50 | 267.50 | 17,835 |
| 2022-12-20 | 260.00 | 260.00 | 257.50 | 257.50 | 70,574 |
| 2022-12-19 | 262.50 | 265.00 | 257.50 | 260.00 | 25,659 |
| 2022-12-16 | 272.50 | 272.50 | 257.50 | 262.50 | 914,958 |
| 2022-12-15 | 277.50 | 277.50 | 277.50 | 277.50 | 34,123 |
| 2022-12-14 | 285.00 | 285.00 | 277.50 | 277.50 | 20,152 |
| 2022-12-13 | 285.00 | 285.00 | 285.00 | 285.00 | 3,528 |
| 2022-12-12 | 285.00 | 285.00 | 285.00 | 285.00 | 2,125 |
| 2022-12-09 | 285.00 | 285.00 | 285.00 | 285.00 | 10,811 |
| 2022-12-08 | 285.00 | 285.00 | 285.00 | 285.00 | 35,902 |
| 2022-12-07 | 285.00 | 285.00 | 285.00 | 285.00 | 6,980 |
| 2022-12-06 | 302.00 | 302.00 | 285.00 | 285.00 | 4,297 |
| 2022-12-05 | 302.00 | 302.00 | 302.00 | 302.00 | 5,599 |
| 2022-12-02 | 302.00 | 302.00 | 302.00 | 302.00 | 3,814 |
| 2022-12-01 | 300.50 | 302.25 | 300.50 | 302.00 | 40,360 |
| 2022-11-30 | 297.50 | 300.50 | 297.50 | 300.50 | 25,392 |
| 2022-11-29 | 297.50 | 297.50 | 297.50 | 297.50 | 25,017 |
| 2022-11-28 | 297.50 | 297.50 | 297.50 | 297.50 | 51,781 |
| 2022-11-25 | 297.50 | 297.50 | 297.50 | 297.50 | 12 |
| 2022-11-24 | 297.50 | 297.50 | 297.50 | 297.50 | 305,716 |
| 2022-11-23 | 297.50 | 297.50 | 297.50 | 297.50 | 7 |
| 2022-11-22 | 285.50 | 297.50 | 285.50 | 297.50 | 12,401 |
| 2022-11-21 | 288.00 | 280.50 | 280.50 | 280.50 | 402 |
| 2022-11-18 | 288.00 | 288.00 | 288.00 | 288.00 | 8,510 |
| 2022-11-17 | 288.00 | 288.00 | 288.00 | 288.00 | 7,543 |
| 2022-11-16 | 290.00 | 290.00 | 288.00 | 288.00 | 0 |
| 2022-11-15 | 290.00 | 290.00 | 290.00 | 290.00 | 3,211 |
| 2022-11-14 | 290.00 | 290.00 | 290.00 | 290.00 | 17,788 |
| 2022-11-11 | 290.00 | 290.00 | 290.00 | 290.00 | 7,451 |
| 2022-11-10 | 285.50 | 290.00 | 285.50 | 290.00 | 30,626 |
| 2022-11-09 | 285.50 | 285.50 | 285.50 | 285.50 | 32 |
| 2022-11-08 | 285.50 | 285.50 | 285.50 | 285.50 | 13,311 |
| 2022-11-07 | 287.50 | 287.50 | 285.50 | 285.50 | 11,364 |
| 2022-11-04 | 290.00 | 290.00 | 287.50 | 287.50 | 16,287 |
| 2022-11-03 | 295.00 | 295.00 | 290.00 | 290.00 | 10,500 |
| 2022-11-02 | 295.00 | 295.00 | 295.00 | 295.00 | 5 |
| 2022-11-01 | 288.25 | 295.00 | 288.25 | 295.00 | 75,615 |
| 2022-10-31 | 285.00 | 288.25 | 285.00 | 288.25 | 25,001 |
| 2022-10-28 | 285.00 | 285.00 | 285.00 | 285.00 | 20,002 |
| 2022-10-27 | 273.00 | 285.00 | 273.00 | 285.00 | 32,351 |
| 2022-10-26 | 271.50 | 273.00 | 271.50 | 273.00 | 4,942 |
| 2022-10-25 | 270.00 | 271.50 | 270.00 | 271.50 | 11,902 |
| 2022-10-24 | 270.00 | 270.00 | 270.00 | 270.00 | 5,209 |
| 2022-10-21 | 270.00 | 270.00 | 270.00 | 270.00 | 43,971 |
| 2022-10-20 | 270.00 | 270.00 | 270.00 | 270.00 | 2,848 |
| 2022-10-19 | 270.00 | 272.50 | 270.00 | 270.00 | 53,163 |
| 2022-10-18 | 258.50 | 275.00 | 275.00 | 275.00 | 5,680 |
| 2022-10-17 | 263.50 | 263.50 | 258.50 | 258.50 | 87,886 |
| 2022-10-14 | 253.50 | 263.50 | 253.50 | 263.50 | 28,541 |
| 2022-10-13 | 263.50 | 263.50 | 253.50 | 253.50 | 89,476 |
| 2022-10-12 | 264.50 | 264.50 | 263.50 | 263.50 | 91,810 |
| 2022-10-11 | 270.00 | 270.00 | 264.50 | 264.50 | 21,571 |
| 2022-10-10 | 275.00 | 275.00 | 267.50 | 270.00 | 2,934 |
| 2022-10-07 | 278.00 | 278.00 | 275.00 | 275.00 | 892 |
| 2022-10-06 | 280.50 | 280.50 | 278.00 | 278.00 | 10,602 |
| 2022-10-05 | 282.50 | 282.50 | 275.00 | 280.50 | 17,386 |
| 2022-10-04 | 276.00 | 290.00 | 282.50 | 290.00 | 30,091 |
| 2022-10-03 | 276.00 | 276.00 | 276.00 | 276.00 | 8,636 |
| 2022-09-30 | 276.00 | 276.00 | 270.00 | 276.00 | 99,806 |
| 2022-09-29 | 277.50 | 277.50 | 276.00 | 276.00 | 14,716 |
| 2022-09-28 | 280.00 | 280.00 | 273.00 | 277.50 | 80,470 |
| 2022-09-27 | 285.00 | 285.00 | 280.00 | 280.00 | 8,772 |
| 2022-09-26 | 293.50 | 290.00 | 290.00 | 290.00 | 54,319 |
| 2022-09-23 | 291.00 | 293.50 | 288.50 | 293.50 | 23,443 |
| 2022-09-22 | 295.00 | 295.00 | 291.00 | 291.00 | 65,333 |
| 2022-09-21 | 295.00 | 295.00 | 295.00 | 295.00 | 50,400 |
| 2022-09-20 | 295.00 | 295.00 | 295.00 | 295.00 | 330,740 |
| 2022-09-19 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-09-16 | 295.00 | 295.00 | 295.00 | 295.00 | 5 |
| 2022-09-15 | 295.00 | 295.00 | 295.00 | 295.00 | 3,584 |
| 2022-09-14 | 295.00 | 296.00 | 290.00 | 295.00 | 2,506 |
| 2022-09-13 | 295.00 | 295.00 | 295.00 | 295.00 | 83 |
| 2022-09-12 | 291.00 | 295.00 | 291.00 | 295.00 | 5,077 |
| 2022-09-09 | 290.00 | 291.00 | 290.00 | 290.00 | 22,875 |
| 2022-09-08 | 290.00 | 290.00 | 290.00 | 290.00 | 18,088 |
| 2022-09-07 | 290.00 | 290.00 | 280.00 | 290.00 | 7,021 |
| 2022-09-06 | 287.50 | 290.00 | 280.00 | 290.00 | 11,860 |
| 2022-09-05 | 288.00 | 288.00 | 287.50 | 287.50 | 13,882 |
| 2022-09-02 | 292.50 | 292.50 | 285.50 | 288.00 | 29,871 |
| 2022-09-01 | 293.00 | 293.00 | 292.50 | 292.50 | 61,913 |
| 2022-08-31 | 293.00 | 293.00 | 292.00 | 293.00 | 140,348 |
| 2022-08-30 | 295.50 | 295.50 | 293.00 | 293.00 | 10,260 |
| 2022-08-29 | 297.50 | 297.50 | 297.50 | 297.50 | 0 |
| 2022-08-26 | 297.50 | 297.50 | 297.50 | 297.50 | 90,101 |
| 2022-08-25 | 295.00 | 297.50 | 295.00 | 297.50 | 6,917 |
| 2022-08-24 | 300.00 | 300.00 | 295.00 | 295.00 | 15,070 |
| 2022-08-23 | 302.50 | 302.50 | 300.00 | 300.00 | 5,293 |
| 2022-08-22 | 302.50 | 305.00 | 301.00 | 302.50 | 17,628 |
| 2022-08-19 | 292.50 | 302.50 | 290.00 | 302.50 | 15,270 |
| 2022-08-18 | 292.50 | 292.50 | 290.00 | 292.50 | 6,062 |
| 2022-08-17 | 292.50 | 292.50 | 292.50 | 292.50 | 4,195 |
| 2022-08-16 | 292.50 | 292.50 | 292.50 | 292.50 | 8,597 |
| 2022-08-15 | 292.50 | 292.50 | 292.50 | 292.50 | 4,201 |
| 2022-08-12 | 292.50 | 292.50 | 292.50 | 292.50 | 3,021 |
| 2022-08-11 | 287.50 | 292.50 | 287.50 | 292.50 | 20,416 |
| 2022-08-10 | 287.50 | 287.50 | 282.50 | 287.50 | 6,689 |
| 2022-08-09 | 285.00 | 287.50 | 280.00 | 287.50 | 9,987 |
| 2022-08-08 | 287.50 | 287.50 | 285.00 | 285.00 | 23,922 |
| 2022-08-05 | 285.00 | 287.50 | 285.00 | 287.50 | 26,714 |
| 2022-08-04 | 282.50 | 285.00 | 282.50 | 285.00 | 20,688 |
| 2022-08-03 | 270.50 | 282.50 | 270.50 | 282.50 | 80,130 |
| 2022-08-02 | 273.00 | 277.50 | 266.00 | 277.50 | 64,108 |
| 2022-08-01 | 272.50 | 277.00 | 277.00 | 277.00 | 20,847 |
| 2022-07-29 | 277.00 | 277.00 | 273.00 | 273.00 | 17,400 |
| 2022-07-28 | 295.00 | 295.00 | 274.00 | 274.00 | 28,530 |
| 2022-07-27 | 302.50 | 302.50 | 295.00 | 295.00 | 42,847 |
| 2022-07-26 | 317.50 | 317.50 | 302.50 | 302.50 | 226,282 |
| 2022-07-25 | 308.50 | 317.50 | 308.50 | 317.50 | 8,500 |
| 2022-07-22 | 308.50 | 308.50 | 308.50 | 308.50 | 9,557 |
| 2022-07-21 | 300.00 | 310.00 | 290.00 | 308.50 | 41,189 |
| 2022-07-20 | 290.00 | 300.00 | 290.00 | 300.00 | 29,037 |
| 2022-07-19 | 295.00 | 296.00 | 287.50 | 296.00 | 74,220 |
| 2022-07-18 | 275.00 | 287.50 | 275.00 | 287.50 | 30,117 |
| 2022-07-15 | 275.00 | 275.00 | 275.00 | 275.00 | 71 |
| 2022-07-14 | 272.50 | 275.00 | 272.50 | 275.00 | 52,229 |
| 2022-07-13 | 273.00 | 273.00 | 265.00 | 272.50 | 5,962 |
| 2022-07-12 | 271.50 | 272.50 | 271.50 | 272.50 | 9,774 |
| 2022-07-11 | 264.00 | 272.50 | 264.00 | 272.50 | 6,946 |
| 2022-07-08 | 254.00 | 264.00 | 252.00 | 264.00 | 11,543 |
| 2022-07-07 | 255.00 | 255.00 | 255.00 | 255.00 | 514 |
| 2022-07-06 | 253.00 | 255.00 | 253.00 | 255.00 | 1,665 |
| 2022-07-05 | 253.00 | 253.00 | 253.00 | 253.00 | 42,960 |
| 2022-07-04 | 253.00 | 253.00 | 253.00 | 253.00 | 84,909 |
| 2022-07-01 | 253.00 | 253.00 | 253.00 | 253.00 | 15,876 |
| 2022-06-30 | 256.00 | 256.00 | 253.00 | 253.00 | 114,673 |
| 2022-06-29 | 270.00 | 270.00 | 255.50 | 256.00 | 32,028 |
| 2022-06-28 | 270.00 | 270.00 | 260.00 | 270.00 | 66,531 |
| 2022-06-27 | 272.00 | 272.00 | 265.00 | 270.00 | 29,352 |
| 2022-06-24 | 265.00 | 265.00 | 260.00 | 265.00 | 36,147 |
| 2022-06-23 | 265.00 | 265.00 | 265.00 | 265.00 | 9,585 |
| 2022-06-22 | 267.50 | 267.50 | 260.00 | 265.00 | 118,582 |
| 2022-06-21 | 262.50 | 270.00 | 262.50 | 267.50 | 38,546 |
| 2022-06-20 | 262.50 | 262.50 | 262.50 | 262.50 | 9,979 |
| 2022-06-17 | 272.50 | 275.00 | 262.50 | 262.50 | 9,522 |
| 2022-06-16 | 287.50 | 287.50 | 275.00 | 275.00 | 98,006 |
| 2022-06-15 | 295.00 | 295.00 | 285.00 | 287.50 | 167,031 |
| 2022-06-14 | 297.50 | 297.50 | 287.50 | 287.50 | 71,866 |
| 2022-06-13 | 302.50 | 302.50 | 297.50 | 297.50 | 3,956 |
| 2022-06-10 | 302.50 | 302.50 | 302.50 | 302.50 | 13,273 |
| 2022-06-09 | 302.50 | 302.50 | 302.50 | 302.50 | 16,422 |
| 2022-06-08 | 302.50 | 302.50 | 302.50 | 302.50 | 56,795 |
| 2022-06-07 | 298.50 | 302.50 | 298.50 | 302.50 | 52,812 |
| 2022-06-06 | 300.00 | 300.00 | 298.50 | 298.50 | 37,793 |
| 2022-06-03 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2022-06-02 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2022-06-01 | 300.00 | 300.00 | 295.00 | 300.00 | 12,068 |
| 2022-05-31 | 295.00 | 300.00 | 295.00 | 300.00 | 27,263 |
| 2022-05-30 | 285.00 | 292.50 | 280.00 | 292.50 | 5,000 |
| 2022-05-27 | 282.50 | 285.00 | 275.00 | 285.00 | 12,296 |
| 2022-05-26 | 282.50 | 282.50 | 282.50 | 282.50 | 11,672 |
| 2022-05-25 | 285.00 | 285.00 | 280.00 | 282.50 | 18,377 |
| 2022-05-24 | 282.00 | 285.00 | 280.00 | 285.00 | 6,428 |
| 2022-05-23 | 275.00 | 283.00 | 275.00 | 282.00 | 158,157 |
| 2022-05-20 | 267.50 | 270.00 | 267.50 | 270.00 | 104,571 |
| 2022-05-19 | 272.50 | 272.50 | 267.50 | 267.50 | 122,857 |
| 2022-05-18 | 271.50 | 272.50 | 271.50 | 272.50 | 3,903 |
| 2022-05-17 | 272.50 | 272.50 | 271.50 | 271.50 | 46,975 |
| 2022-05-16 | 272.50 | 272.50 | 272.50 | 272.50 | 49,628 |
| 2022-05-13 | 270.00 | 272.50 | 260.00 | 272.50 | 154,814 |
| 2022-05-12 | 307.00 | 307.00 | 262.50 | 270.00 | 128,806 |
| 2022-05-11 | 318.50 | 322.50 | 305.00 | 305.00 | 46,679 |
| 2022-05-10 | 315.75 | 319.50 | 315.75 | 318.50 | 8,760 |
| 2022-05-09 | 321.00 | 321.00 | 317.50 | 317.50 | 7,208 |
| 2022-05-06 | 325.50 | 325.50 | 321.00 | 321.00 | 25,118 |
| 2022-05-05 | 325.50 | 325.00 | 325.00 | 325.00 | 8,650 |
| 2022-05-04 | 326.50 | 320.00 | 320.00 | 320.00 | 35,327 |
| 2022-05-03 | 337.50 | 337.50 | 326.50 | 326.50 | 563,453 |
| 2022-05-02 | 337.50 | 337.50 | 337.50 | 337.50 | 0 |
| 2022-04-29 | 345.00 | 345.00 | 337.50 | 337.50 | 450,461 |
| 2022-04-28 | 330.00 | 345.00 | 330.00 | 345.00 | 261,533 |
| 2022-04-27 | 328.50 | 330.00 | 328.50 | 330.00 | 27,009 |
| 2022-04-26 | 326.50 | 328.50 | 326.50 | 328.50 | 52,503 |
| 2022-04-25 | 326.50 | 326.50 | 326.50 | 326.50 | 126,565 |
| 2022-04-22 | 325.50 | 325.50 | 324.50 | 324.50 | 122,475 |
| 2022-04-21 | 328.50 | 328.50 | 325.50 | 325.50 | 161,382 |
| 2022-04-20 | 326.50 | 332.50 | 326.50 | 328.50 | 1,797 |
| 2022-04-19 | 326.50 | 326.50 | 326.50 | 326.50 | 5,162 |
| 2022-04-18 | 326.50 | 326.50 | 326.50 | 326.50 | 0 |
| 2022-04-15 | 326.50 | 326.50 | 326.50 | 326.50 | 0 |
| 2022-04-14 | 326.50 | 326.50 | 321.00 | 326.50 | 11,390 |
| 2022-04-13 | 325.50 | 326.50 | 321.00 | 326.50 | 21,697 |
| 2022-04-12 | 330.00 | 338.00 | 338.00 | 338.00 | 208,148 |
| 2022-04-11 | 332.00 | 335.00 | 330.00 | 330.00 | 215,814 |
| 2022-04-08 | 330.00 | 331.50 | 330.00 | 331.50 | 5,080 |
| 2022-04-07 | 326.50 | 330.00 | 326.50 | 330.00 | 33,676 |
| 2022-04-06 | 325.50 | 329.00 | 326.50 | 326.50 | 19,115 |
| 2022-04-05 | 325.50 | 325.50 | 325.50 | 325.50 | 26,841 |
| 2022-04-04 | 321.00 | 325.50 | 321.00 | 325.50 | 182,294 |
| 2022-04-01 | 317.00 | 321.00 | 317.00 | 321.00 | 6,183 |
| 2022-03-31 | 313.00 | 317.00 | 313.00 | 317.00 | 29,657 |
| 2022-03-30 | 311.00 | 320.00 | 320.00 | 320.00 | 36,800 |
| 2022-03-29 | 311.00 | 311.00 | 311.00 | 311.00 | 4,522 |
| 2022-03-28 | 299.00 | 311.00 | 299.00 | 311.00 | 206,557 |
| 2022-03-25 | 299.00 | 299.00 | 292.00 | 299.00 | 205,069 |
| 2022-03-24 | 308.00 | 308.00 | 300.00 | 300.00 | 14,752 |
| 2022-03-23 | 310.00 | 310.00 | 308.00 | 308.00 | 25,324 |
| 2022-03-22 | 305.00 | 310.00 | 304.00 | 310.00 | 19,567 |
| 2022-03-21 | 308.00 | 308.00 | 305.00 | 305.00 | 33,269 |
| 2022-03-18 | 302.00 | 308.00 | 302.00 | 308.00 | 38,317 |
| 2022-03-17 | 302.00 | 302.00 | 296.00 | 302.00 | 86,060 |
| 2022-03-16 | 290.00 | 302.00 | 290.00 | 302.00 | 153,437 |
| 2022-03-15 | 294.00 | 294.00 | 289.00 | 290.00 | 75,037 |
| 2022-03-14 | 271.00 | 294.00 | 271.00 | 294.00 | 98,126 |
| 2022-03-11 | 267.00 | 269.00 | 267.00 | 269.00 | 94,431 |
| 2022-03-10 | 258.00 | 267.00 | 257.00 | 267.00 | 89,077 |
| 2022-03-09 | 252.00 | 256.00 | 252.00 | 256.00 | 164,622 |
| 2022-03-08 | 258.00 | 263.00 | 252.00 | 252.00 | 146,901 |
| 2022-03-07 | 265.00 | 265.00 | 248.00 | 260.00 | 109,214 |
| 2022-03-04 | 280.00 | 280.00 | 263.00 | 263.00 | 64,232 |
| 2022-03-03 | 279.00 | 280.00 | 272.00 | 276.00 | 113,473 |
| 2022-03-02 | 290.00 | 300.00 | 276.00 | 279.00 | 52,732 |
| 2022-03-01 | 279.00 | 292.00 | 279.00 | 292.00 | 113,573 |
| 2022-02-28 | 272.00 | 280.00 | 271.00 | 274.00 | 67,722 |
| 2022-02-25 | 273.00 | 273.00 | 272.00 | 272.00 | 108,427 |
| 2022-02-24 | 284.00 | 286.00 | 286.00 | 272.00 | 66,819 |
| 2022-02-23 | 287.00 | 287.00 | 284.00 | 284.00 | 53,838 |
| 2022-02-22 | 285.00 | 288.00 | 285.00 | 287.00 | 35,966 |
| 2022-02-21 | 309.00 | 309.00 | 284.00 | 285.00 | 60,605 |
| 2022-02-18 | 308.00 | 314.00 | 302.00 | 309.00 | 67,301 |
| 2022-02-17 | 304.00 | 309.00 | 304.00 | 309.00 | 95,369 |
| 2022-02-16 | 310.00 | 310.00 | 304.00 | 304.00 | 26,386 |
| 2022-02-15 | 310.00 | 310.00 | 310.00 | 310.00 | 10,750 |
| 2022-02-14 | 326.00 | 314.00 | 314.00 | 314.00 | 33,784 |
| 2022-02-11 | 326.00 | 330.00 | 330.00 | 330.00 | 55,854 |
| 2022-02-10 | 336.00 | 331.00 | 326.00 | 326.00 | 21,515 |
| 2022-02-09 | 339.00 | 339.00 | 336.00 | 336.00 | 12,230 |
| 2022-02-08 | 339.00 | 339.00 | 339.00 | 339.00 | 36,953 |
| 2022-02-07 | 335.00 | 339.00 | 335.00 | 339.00 | 18,138 |
| 2022-02-04 | 335.00 | 330.00 | 330.00 | 335.00 | 9,877 |
| 2022-02-03 | 335.00 | 335.00 | 330.00 | 335.00 | 11,282 |
| 2022-02-02 | 335.00 | 335.00 | 335.00 | 335.00 | 17,197 |
| 2022-02-01 | 335.00 | 335.00 | 335.00 | 335.00 | 15,162 |
| 2022-01-31 | 336.00 | 336.00 | 335.00 | 335.00 | 2,054 |
| 2022-01-28 | 338.00 | 338.00 | 334.00 | 336.00 | 20,352 |
| 2022-01-27 | 338.00 | 332.00 | 332.00 | 338.00 | 29,211 |
| 2022-01-26 | 331.00 | 340.00 | 322.00 | 340.00 | 44,531 |
| 2022-01-25 | 337.00 | 337.00 | 331.00 | 331.00 | 15,400 |
| 2022-01-24 | 338.00 | 336.00 | 336.00 | 336.00 | 32,699 |
| 2022-01-21 | 345.00 | 345.00 | 338.00 | 338.00 | 13,362 |
| 2022-01-20 | 346.00 | 346.00 | 345.00 | 345.00 | 22,641 |
| 2022-01-19 | 351.00 | 351.00 | 344.00 | 346.00 | 49,215 |
| 2022-01-18 | 357.00 | 357.00 | 350.00 | 351.00 | 24,526 |
| 2022-01-17 | 357.00 | 366.00 | 366.00 | 357.00 | 105,037 |
| 2022-01-14 | 357.00 | 357.00 | 357.00 | 357.00 | 155,356 |
| 2022-01-13 | 378.00 | 378.00 | 355.00 | 357.00 | 20,765 |
| 2022-01-12 | 382.00 | 382.00 | 378.00 | 378.00 | 75,943 |
| 2022-01-11 | 372.00 | 384.00 | 380.00 | 380.00 | 126,545 |
| 2022-01-10 | 387.00 | 390.00 | 372.00 | 372.00 | 70,698 |
| 2022-01-07 | 387.00 | 387.00 | 387.00 | 387.00 | 32,034 |
| 2022-01-06 | 395.00 | 395.00 | 387.00 | 387.00 | 21,602 |
| 2022-01-05 | 405.00 | 405.00 | 394.00 | 395.00 | 68,767 |
| 2022-01-04 | 410.00 | 410.00 | 405.00 | 405.00 | 77,937 |
| 2022-01-03 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2021-12-31 | 410.00 | 410.00 | 410.00 | 410.00 | 2,378 |
| 2021-12-30 | 410.00 | 410.00 | 404.00 | 410.00 | 21,480 |
| 2021-12-29 | 397.00 | 410.00 | 392.00 | 410.00 | 66,482 |
| 2021-12-28 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2021-12-27 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2021-12-24 | 394.00 | 404.00 | 397.00 | 397.00 | 8,709 |
| 2021-12-23 | 374.00 | 394.00 | 374.00 | 394.00 | 154,773 |
| 2021-12-22 | 368.00 | 382.00 | 368.00 | 382.00 | 40,574 |
| 2021-12-21 | 368.00 | 368.00 | 360.00 | 368.00 | 2,044 |
| 2021-12-20 | 370.00 | 370.00 | 364.00 | 368.00 | 4,952 |
| 2021-12-17 | 374.00 | 374.00 | 370.00 | 370.00 | 8,349 |
| 2021-12-16 | 374.00 | 374.00 | 374.00 | 374.00 | 40,740 |
| 2021-12-15 | 375.00 | 380.00 | 380.00 | 380.00 | 26,892 |
| 2021-12-14 | 375.00 | 375.00 | 370.00 | 375.00 | 17,676 |
| 2021-12-13 | 375.00 | 375.00 | 375.00 | 375.00 | 8,943 |
| 2021-12-10 | 375.00 | 375.00 | 370.00 | 375.00 | 12,661 |
| 2021-12-09 | 367.00 | 377.00 | 367.00 | 375.00 | 14,486 |
| 2021-12-08 | 361.00 | 368.00 | 361.00 | 367.00 | 31,166 |
| 2021-12-07 | 355.00 | 361.00 | 354.00 | 361.00 | 29,459 |
| 2021-12-06 | 372.00 | 372.00 | 360.00 | 360.00 | 118,972 |
| 2021-12-03 | 369.00 | 369.00 | 367.00 | 367.00 | 24,215 |
| 2021-12-02 | 369.00 | 376.00 | 376.00 | 369.00 | 17,743 |
| 2021-12-01 | 368.00 | 369.00 | 368.00 | 369.00 | 10,179 |
| 2021-11-30 | 366.00 | 374.00 | 374.00 | 368.00 | 13,337 |
| 2021-11-29 | 365.00 | 366.00 | 360.00 | 366.00 | 27,950 |
| 2021-11-26 | 365.00 | 365.00 | 360.00 | 365.00 | 32,235 |
| 2021-11-25 | 365.00 | 368.00 | 360.00 | 365.00 | 38,872 |
| 2021-11-24 | 375.00 | 375.00 | 365.00 | 365.00 | 32,684 |
| 2021-11-23 | 380.00 | 380.00 | 370.00 | 375.00 | 26,781 |
| 2021-11-22 | 378.00 | 378.00 | 375.00 | 375.00 | 33,313 |
| 2021-11-19 | 378.00 | 378.00 | 378.00 | 378.00 | 12,496 |
| 2021-11-18 | 378.00 | 378.00 | 378.00 | 378.00 | 28,077 |
| 2021-11-17 | 378.00 | 378.00 | 378.00 | 378.00 | 20,109 |
| 2021-11-16 | 380.00 | 370.00 | 370.00 | 370.00 | 7,786 |
| 2021-11-15 | 376.00 | 386.00 | 370.00 | 380.00 | 81,348 |
| 2021-11-12 | 376.00 | 376.00 | 370.00 | 376.00 | 19,783 |
| 2021-11-11 | 375.00 | 376.00 | 375.00 | 376.00 | 2,873 |
| 2021-11-10 | 377.00 | 377.00 | 370.00 | 375.00 | 33,208 |
| 2021-11-09 | 378.00 | 380.00 | 377.00 | 377.00 | 42,366 |
| 2021-11-08 | 377.00 | 378.00 | 376.00 | 378.00 | 26,020 |
| 2021-11-05 | 383.00 | 383.00 | 378.00 | 378.00 | 23,145 |
| 2021-11-04 | 394.00 | 404.00 | 404.00 | 383.00 | 25,007 |
| 2021-11-03 | 394.00 | 404.00 | 404.00 | 394.00 | 25,866 |
| 2021-11-02 | 379.00 | 394.00 | 378.00 | 394.00 | 16,656 |
| 2021-11-01 | 368.00 | 379.00 | 360.00 | 379.00 | 51,842 |
| 2021-10-29 | 360.00 | 368.00 | 350.00 | 368.00 | 318,141 |
| 2021-10-28 | 360.00 | 360.00 | 350.00 | 360.00 | 213 |
| 2021-10-27 | 360.00 | 360.00 | 350.00 | 360.00 | 44,728 |
| 2021-10-26 | 360.00 | 360.00 | 350.00 | 360.00 | 17,933 |
| 2021-10-25 | 360.00 | 360.00 | 350.00 | 360.00 | 4,650 |
| 2021-10-22 | 360.00 | 360.00 | 360.00 | 360.00 | 37,158 |
| 2021-10-21 | 360.00 | 360.00 | 360.00 | 360.00 | 17,805 |
| 2021-10-20 | 360.00 | 360.00 | 360.00 | 360.00 | 9,609 |
| 2021-10-19 | 360.00 | 360.00 | 360.00 | 360.00 | 9,047 |
| 2021-10-18 | 360.00 | 360.00 | 360.00 | 360.00 | 8,557 |
| 2021-10-15 | 350.00 | 360.00 | 350.00 | 360.00 | 51,515 |
| 2021-10-14 | 360.00 | 360.00 | 350.00 | 360.00 | 3,151 |
| 2021-10-13 | 360.00 | 360.00 | 360.00 | 360.00 | 3,981 |
| 2021-10-12 | 360.00 | 360.00 | 360.00 | 360.00 | 186 |
| 2021-10-11 | 360.00 | 360.00 | 360.00 | 360.00 | 16,837 |
| 2021-10-08 | 360.00 | 360.00 | 350.00 | 360.00 | 25,395 |
| 2021-10-07 | 355.00 | 360.00 | 350.00 | 360.00 | 12,028 |
| 2021-10-06 | 360.00 | 360.00 | 350.00 | 355.00 | 3,973 |
| 2021-10-05 | 360.00 | 360.00 | 350.00 | 360.00 | 11,007 |
| 2021-10-04 | 356.00 | 360.00 | 350.00 | 360.00 | 18,222 |
| 2021-10-01 | 353.00 | 356.00 | 346.00 | 356.00 | 29,235 |
| 2021-09-30 | 351.00 | 353.00 | 351.00 | 353.00 | 42,513 |
| 2021-09-29 | 351.00 | 351.00 | 342.00 | 351.00 | 1,556 |
| 2021-09-28 | 355.00 | 355.00 | 350.00 | 351.00 | 41,834 |
| 2021-09-27 | 366.00 | 366.00 | 355.00 | 355.00 | 40,709 |
| 2021-09-24 | 366.00 | 366.00 | 366.00 | 366.00 | 11,967 |
| 2021-09-23 | 366.00 | 366.00 | 360.00 | 366.00 | 11,886 |
| 2021-09-22 | 366.00 | 366.00 | 366.00 | 366.00 | 9,832 |
| 2021-09-21 | 366.00 | 372.00 | 372.00 | 372.00 | 13,965 |
| 2021-09-20 | 366.00 | 366.00 | 366.00 | 366.00 | 26,648 |
| 2021-09-17 | 366.00 | 366.00 | 360.00 | 366.00 | 16,763 |
| 2021-09-16 | 366.00 | 366.00 | 366.00 | 366.00 | 20,309 |
| 2021-09-15 | 365.00 | 366.00 | 365.00 | 366.00 | 64,356 |
| 2021-09-14 | 365.00 | 370.00 | 356.00 | 370.00 | 103,435 |
| 2021-09-13 | 366.00 | 366.00 | 365.00 | 365.00 | 43,012 |
| 2021-09-10 | 365.00 | 366.00 | 360.00 | 366.00 | 14,162 |
| 2021-09-09 | 366.00 | 366.00 | 360.00 | 365.00 | 18,800 |
| 2021-09-08 | 370.00 | 370.00 | 366.00 | 366.00 | 18,325 |
| 2021-09-07 | 370.00 | 370.00 | 370.00 | 370.00 | 233,664 |
| 2021-09-06 | 370.00 | 370.00 | 370.00 | 370.00 | 653,650 |
| 2021-09-03 | 370.00 | 370.00 | 360.00 | 370.00 | 21,259 |
| 2021-09-02 | 355.00 | 373.00 | 350.00 | 370.00 | 2,718,222 |
| 2021-09-01 | 345.00 | 360.00 | 360.00 | 360.00 | 273,198 |
| 2021-08-31 | 343.00 | 343.00 | 342.00 | 342.00 | 13,301 |
| 2021-08-30 | 343.00 | 343.00 | 343.00 | 343.00 | 0 |
| 2021-08-27 | 348.00 | 350.00 | 340.00 | 343.00 | 27,357 |
| 2021-08-26 | 341.00 | 342.00 | 341.00 | 342.00 | 3,098 |
| 2021-08-25 | 350.00 | 350.00 | 350.00 | 340.00 | 19,925 |
| 2021-08-24 | 337.00 | 340.00 | 337.00 | 340.00 | 32,187 |
| 2021-08-23 | 336.00 | 340.00 | 336.00 | 340.00 | 15,252 |
| 2021-08-20 | 329.00 | 336.00 | 336.00 | 336.00 | 3,760 |
| 2021-08-19 | 328.00 | 329.00 | 324.00 | 329.00 | 25,064 |
| 2021-08-18 | 329.00 | 330.00 | 330.00 | 330.00 | 38,154 |
| 2021-08-17 | 335.00 | 335.00 | 329.00 | 329.00 | 8,137 |
| 2021-08-16 | 336.00 | 336.00 | 332.00 | 335.00 | 14,140 |
| 2021-08-13 | 336.00 | 336.00 | 336.00 | 336.00 | 116,596 |
| 2021-08-12 | 336.00 | 336.00 | 332.00 | 336.00 | 46,683 |
| 2021-08-11 | 336.00 | 336.00 | 332.00 | 336.00 | 1,809 |
| 2021-08-10 | 336.00 | 336.00 | 336.00 | 336.00 | 63,228 |
| 2021-08-09 | 323.00 | 336.00 | 318.00 | 336.00 | 39,897 |
| 2021-08-06 | 323.00 | 323.00 | 323.00 | 323.00 | 9,830 |
| 2021-08-05 | 323.00 | 323.00 | 323.00 | 323.00 | 36,696 |
| 2021-08-04 | 323.00 | 323.00 | 323.00 | 323.00 | 7,190 |
| 2021-08-03 | 323.00 | 323.00 | 323.00 | 323.00 | 12,931 |
| 2021-08-02 | 325.00 | 325.00 | 323.00 | 323.00 | 3,184 |
| 2021-07-30 | 325.00 | 325.00 | 325.00 | 325.00 | 316,765 |
| 2021-07-29 | 325.00 | 325.00 | 325.00 | 325.00 | 13,027 |
| 2021-07-28 | 325.00 | 326.00 | 325.00 | 325.00 | 18,503 |
| 2021-07-27 | 319.00 | 326.00 | 319.00 | 325.00 | 566,652 |
| 2021-07-26 | 307.00 | 315.00 | 307.00 | 315.00 | 23,498 |
| 2021-07-23 | 294.00 | 307.00 | 292.00 | 307.00 | 50,232 |
| 2021-07-22 | 293.00 | 297.00 | 293.00 | 297.00 | 9,440 |
| 2021-07-21 | 287.00 | 293.00 | 287.00 | 293.00 | 2,294 |
| 2021-07-20 | 287.00 | 287.00 | 287.00 | 287.00 | 6,896 |
| 2021-07-19 | 291.00 | 291.00 | 287.00 | 287.00 | 3,395 |
| 2021-07-16 | 291.00 | 291.00 | 291.00 | 291.00 | 6,989 |
| 2021-07-15 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
| 2021-07-14 | 291.00 | 291.00 | 286.00 | 291.00 | 24,659 |
| 2021-07-13 | 291.00 | 291.00 | 286.00 | 291.00 | 6,938 |
| 2021-07-12 | 291.00 | 291.00 | 286.00 | 291.00 | 3,034 |
| 2021-07-09 | 291.00 | 291.00 | 291.00 | 291.00 | 7,581 |
| 2021-07-08 | 291.00 | 291.00 | 291.00 | 291.00 | 64,819 |
| 2021-07-07 | 291.00 | 291.00 | 291.00 | 291.00 | 3,127 |
| 2021-07-06 | 291.00 | 290.00 | 290.00 | 291.00 | 16,859 |
| 2021-07-05 | 291.00 | 291.00 | 286.00 | 291.00 | 1,254 |
| 2021-07-02 | 291.00 | 291.00 | 291.00 | 291.00 | 4,248 |
| 2021-07-01 | 288.00 | 291.00 | 288.00 | 291.00 | 504,867 |
| 2021-06-30 | 281.00 | 288.00 | 274.00 | 288.00 | 34,161 |
| 2021-06-29 | 281.00 | 281.00 | 281.00 | 281.00 | 13,339 |
| 2021-06-28 | 281.00 | 281.00 | 276.00 | 281.00 | 10,670 |
| 2021-06-25 | 281.00 | 281.00 | 281.00 | 281.00 | 1,293 |
| 2021-06-24 | 282.00 | 282.00 | 276.00 | 281.00 | 75,389 |
| 2021-06-23 | 281.00 | 281.00 | 276.00 | 281.00 | 13,179 |
| 2021-06-22 | 282.00 | 282.00 | 276.00 | 281.00 | 11,703 |
| 2021-06-21 | 285.00 | 285.00 | 281.00 | 281.00 | 14,585 |
| 2021-06-18 | 285.00 | 285.00 | 285.00 | 285.00 | 11,870 |
| 2021-06-17 | 285.00 | 285.00 | 285.00 | 285.00 | 2,751 |
| 2021-06-16 | 285.00 | 285.00 | 280.00 | 285.00 | 39,625 |
| 2021-06-15 | 285.00 | 285.00 | 285.00 | 285.00 | 7,130 |
| 2021-06-14 | 285.00 | 280.00 | 280.00 | 285.00 | 33,807 |
| 2021-06-11 | 291.00 | 291.00 | 284.00 | 285.00 | 35,935 |
| 2021-06-10 | 289.00 | 289.00 | 289.00 | 289.00 | 3,729 |
| 2021-06-09 | 289.00 | 289.00 | 289.00 | 289.00 | 7,447 |
| 2021-06-08 | 289.00 | 289.00 | 289.00 | 289.00 | 13,916 |
| 2021-06-07 | 296.00 | 296.00 | 284.00 | 289.00 | 159,383 |
| 2021-06-04 | 289.00 | 289.00 | 289.00 | 289.00 | 627,996 |
| 2021-06-03 | 291.00 | 291.00 | 289.00 | 289.00 | 260,080 |
| 2021-06-02 | 300.00 | 304.00 | 304.00 | 304.00 | 81,717 |
| 2021-06-01 | 291.00 | 300.00 | 286.00 | 300.00 | 168,552 |
| 2021-05-28 | 291.00 | 291.00 | 291.00 | 291.00 | 103,403 |
| 2021-05-27 | 295.00 | 295.00 | 291.00 | 291.00 | 37,866 |
| 2021-05-26 | 295.00 | 295.00 | 295.00 | 295.00 | 6,880 |
| 2021-05-25 | 295.00 | 295.00 | 295.00 | 295.00 | 41,553 |
| 2021-05-24 | 285.00 | 294.00 | 285.00 | 294.00 | 83,246 |
| 2021-05-21 | 281.00 | 285.00 | 281.00 | 285.00 | 244,831 |
| 2021-05-20 | 277.00 | 281.00 | 277.00 | 281.00 | 3,984 |
| 2021-05-19 | 277.00 | 277.00 | 277.00 | 277.00 | 20,824 |
| 2021-05-18 | 271.00 | 277.00 | 271.00 | 277.00 | 178,058 |
| 2021-05-17 | 262.00 | 271.00 | 262.00 | 271.00 | 164,650 |
| 2021-05-14 | 262.00 | 262.00 | 262.00 | 262.00 | 278,182 |
| 2021-05-13 | 259.00 | 262.00 | 259.00 | 262.00 | 76,203 |
| 2021-05-12 | 259.00 | 259.00 | 254.00 | 259.00 | 15,473 |
| 2021-05-11 | 259.00 | 259.00 | 257.00 | 257.00 | 15,464 |
| 2021-05-10 | 259.00 | 264.00 | 258.00 | 259.00 | 9,656 |
| 2021-05-07 | 256.00 | 259.00 | 252.00 | 259.00 | 122,596 |
| 2021-05-06 | 256.00 | 256.00 | 256.00 | 256.00 | 3,339 |
| 2021-05-05 | 255.00 | 256.00 | 255.00 | 256.00 | 12,946 |
| 2021-05-04 | 255.00 | 255.00 | 255.00 | 255.00 | 2,203 |
| 2021-04-30 | 249.00 | 255.00 | 246.00 | 255.00 | 28,663 |
| 2021-04-29 | 250.00 | 248.00 | 248.00 | 248.00 | 10,145 |
| 2021-04-28 | 250.00 | 250.00 | 250.00 | 250.00 | 18,610 |
| 2021-04-27 | 250.00 | 250.00 | 246.00 | 250.00 | 3,836 |
| 2021-04-26 | 250.00 | 250.00 | 250.00 | 250.00 | 12,883 |
| 2021-04-23 | 250.00 | 250.00 | 250.00 | 250.00 | 28,849 |
| 2021-04-22 | 245.00 | 250.00 | 240.00 | 250.00 | 13,170 |
| 2021-04-21 | 232.00 | 245.00 | 232.00 | 245.00 | 289,684 |
| 2021-04-20 | 226.00 | 232.00 | 224.00 | 232.00 | 26,469 |
| 2021-04-19 | 224.00 | 226.00 | 220.00 | 226.00 | 2,859 |
| 2021-04-16 | 221.00 | 224.00 | 221.00 | 224.00 | 13,196 |
| 2021-04-15 | 221.00 | 221.00 | 221.00 | 221.00 | 18,286 |
| 2021-04-14 | 220.00 | 221.00 | 218.00 | 221.00 | 170 |
| 2021-04-13 | 221.00 | 221.00 | 218.00 | 221.00 | 20,637 |
| 2021-04-12 | 224.00 | 224.00 | 221.00 | 221.00 | 28,324 |
| 2021-04-09 | 224.00 | 224.00 | 224.00 | 224.00 | 32,002 |
| 2021-04-08 | 224.00 | 220.00 | 220.00 | 224.00 | 26,214 |
| 2021-04-07 | 224.00 | 224.00 | 224.00 | 224.00 | 90,341 |
| 2021-04-06 | 224.00 | 224.00 | 220.00 | 224.00 | 8,543 |
| 2021-04-01 | 224.00 | 224.00 | 220.00 | 224.00 | 5,242 |
| 2021-03-31 | 220.00 | 220.00 | 220.00 | 220.00 | 9,965 |
| 2021-03-30 | 220.00 | 220.00 | 220.00 | 220.00 | 204,957 |
| 2021-03-29 | 220.00 | 220.00 | 220.00 | 220.00 | 1,347 |
| 2021-03-26 | 225.50 | 225.50 | 220.00 | 220.00 | 3,778 |
| 2021-03-25 | 225.50 | 225.50 | 225.50 | 225.50 | 11,294 |
| 2021-03-24 | 225.50 | 225.50 | 225.50 | 225.50 | 492,165 |
| 2021-03-23 | 224.50 | 231.00 | 231.00 | 231.00 | 474,321 |
| 2021-03-22 | 219.50 | 220.00 | 220.00 | 224.50 | 3,192 |
| 2021-03-19 | 220.00 | 209.00 | 209.00 | 220.00 | 2,799 |
| 2021-03-18 | 220.00 | 220.00 | 220.00 | 220.00 | 16,432 |
| 2021-03-17 | 216.00 | 220.00 | 216.00 | 220.00 | 331,128 |
| 2021-03-16 | 215.00 | 215.00 | 215.00 | 215.00 | 207,726 |
| 2021-03-15 | 205.00 | 215.00 | 205.00 | 215.00 | 7,077 |
| 2021-03-12 | 205.00 | 205.00 | 205.00 | 205.00 | 49,715 |
| 2021-03-11 | 212.50 | 212.50 | 205.00 | 205.00 | 27,134 |
| 2021-03-10 | 212.50 | 212.50 | 212.50 | 212.50 | 11,055 |
| 2021-03-09 | 212.50 | 212.50 | 212.50 | 212.50 | 4,957 |
| 2021-03-08 | 212.50 | 210.00 | 210.00 | 210.00 | 1,144,781 |
| 2021-03-05 | 215.00 | 215.00 | 212.50 | 212.50 | 83,623 |
| 2021-03-04 | 220.00 | 220.00 | 215.00 | 215.00 | 243 |
| 2021-03-03 | 215.00 | 220.00 | 215.00 | 220.00 | 77,482 |
| 2021-03-02 | 215.00 | 220.00 | 212.50 | 215.00 | 241,942 |
| 2021-03-01 | 215.00 | 215.00 | 210.00 | 212.50 | 258,152 |
| 2021-02-26 | 217.50 | 217.50 | 212.50 | 212.50 | 2,446 |
| 2021-02-25 | 220.00 | 220.00 | 217.50 | 217.50 | 333,507 |
| 2021-02-24 | 220.00 | 220.00 | 220.00 | 220.00 | 173,173 |
| 2021-02-23 | 220.00 | 225.00 | 225.00 | 225.00 | 25,050 |
| 2021-02-22 | 225.00 | 226.00 | 220.00 | 220.00 | 14,113 |
| 2021-02-19 | 227.50 | 240.00 | 240.00 | 240.00 | 139,345 |
| 2021-02-18 | 227.50 | 227.50 | 227.50 | 227.50 | 1,330 |
| 2021-02-17 | 225.00 | 227.50 | 225.00 | 227.50 | 4,068 |
| 2021-02-16 | 230.00 | 230.00 | 227.50 | 227.50 | 4,969 |
| 2021-02-15 | 225.00 | 230.00 | 225.00 | 230.00 | 13,226 |
| 2021-02-12 | 230.00 | 240.00 | 225.00 | 225.00 | 347,549 |
| 2021-02-11 | 227.50 | 227.50 | 227.50 | 227.50 | 130,941 |
| 2021-02-10 | 232.50 | 232.50 | 227.50 | 227.50 | 3,405 |
| 2021-02-09 | 232.50 | 232.50 | 232.50 | 232.50 | 2,521 |
| 2021-02-08 | 230.00 | 232.50 | 230.00 | 232.50 | 1,983 |
| 2021-02-05 | 235.00 | 235.00 | 230.00 | 230.00 | 1,031 |
| 2021-02-04 | 235.00 | 230.00 | 230.00 | 235.00 | 7,969 |
| 2021-02-03 | 235.00 | 235.00 | 235.00 | 235.00 | 9,226 |
| 2021-02-02 | 235.00 | 235.00 | 235.00 | 235.00 | 55,859 |
| 2021-02-01 | 106.30 | 235.00 | 106.30 | 235.00 | 5,431 |
| 2021-01-29 | 2.47 | 2.52 | 2.47 | 2.52 | 4,517 |
| 2021-01-28 | 2.47 | 2.47 | 2.40 | 2.47 | 27,012 |
| 2021-01-27 | 2.47 | 2.47 | 2.47 | 2.47 | 11,852 |
| 2021-01-26 | 2.42 | 2.42 | 2.42 | 2.42 | 0 |
| 2021-01-25 | 2.42 | 2.42 | 2.42 | 2.42 | 13,869 |
| 2021-01-22 | 2.42 | 2.42 | 2.42 | 2.42 | 22,659 |
| 2021-01-21 | 2.42 | 2.42 | 2.42 | 2.42 | 7,228 |
| 2021-01-20 | 2.42 | 2.42 | 2.33 | 2.42 | 352,576 |
| 2021-01-19 | 2.42 | 2.42 | 2.42 | 2.42 | 2,500 |
| 2021-01-18 | 2.42 | 2.42 | 2.42 | 2.42 | 7,448 |
| 2021-01-15 | 2.45 | 2.45 | 2.42 | 2.42 | 2,852 |
| 2021-01-14 | 2.45 | 2.45 | 2.45 | 2.45 | 4,681 |
| 2021-01-13 | 2.45 | 2.45 | 2.45 | 2.45 | 955 |
| 2021-01-12 | 2.45 | 2.48 | 2.45 | 2.45 | 4,919 |
| 2021-01-11 | 2.43 | 2.45 | 2.43 | 2.45 | 1,000 |
| 2021-01-08 | 2.35 | 2.43 | 2.35 | 2.43 | 766 |
| 2021-01-07 | 2.35 | 2.35 | 2.30 | 2.35 | 1,212 |
| 2021-01-06 | 2.45 | 2.45 | 2.35 | 2.35 | 7,263 |
| 2021-01-05 | 2.45 | 2.45 | 2.45 | 2.45 | 0 |
| 2021-01-04 | 2.50 | 2.50 | 2.45 | 2.45 | 6,793 |
| 2020-12-31 | 2.50 | 2.50 | 2.40 | 2.50 | 1,007 |
| 2020-12-30 | 2.51 | 2.51 | 2.50 | 2.50 | 2,000 |
| 2020-12-29 | 2.51 | 2.51 | 2.51 | 2.51 | 1,090 |
| 2020-12-24 | 2.55 | 2.55 | 2.55 | 2.55 | 5,000 |
| 2020-12-23 | 2.55 | 2.55 | 2.50 | 2.55 | 10,007 |
| 2020-12-22 | 2.50 | 2.45 | 2.43 | 2.45 | 7,799 |
| 2020-12-21 | 2.55 | 2.55 | 2.55 | 2.55 | 363,995 |
| 2020-12-18 | 2.53 | 2.55 | 2.53 | 2.55 | 20,000 |
| 2020-12-17 | 2.62 | 2.62 | 2.53 | 2.53 | 2,001 |
| 2020-12-16 | 2.55 | 2.62 | 2.55 | 2.62 | 4,214 |
| 2020-12-15 | 2.43 | 2.60 | 2.60 | 2.55 | 11,032 |
| 2020-12-14 | 2.43 | 2.40 | 2.40 | 2.43 | 3,501 |
| 2020-12-11 | 2.43 | 2.31 | 2.31 | 2.43 | 3,794 |
| 2020-12-10 | 2.54 | 2.54 | 2.54 | 2.43 | 1,386 |
| 2020-12-09 | 2.28 | 2.45 | 2.28 | 2.43 | 1,063 |
| 2020-12-08 | 2.39 | 2.40 | 2.39 | 2.39 | 58,967 |
| 2020-12-07 | 2.36 | 2.39 | 2.35 | 2.39 | 0 |
| 2020-12-04 | 2.36 | 2.38 | 2.36 | 2.38 | 1,050 |
| 2020-12-03 | 2.35 | 2.36 | 2.35 | 2.36 | 0 |
| 2020-12-02 | 2.29 | 2.35 | 2.29 | 2.35 | 2,238 |
| 2020-12-01 | 2.29 | 2.29 | 2.29 | 2.29 | 10,000 |
| 2020-11-30 | 2.32 | 2.32 | 2.29 | 2.29 | 7,000 |
| 2020-11-27 | 2.32 | 2.32 | 2.32 | 2.32 | 4,944 |
| 2020-11-26 | 2.36 | 2.32 | 2.23 | 2.32 | 11,537 |
| 2020-11-25 | 2.36 | 2.36 | 2.36 | 2.36 | 15,456 |
| 2020-11-24 | 2.39 | 2.39 | 2.36 | 2.36 | 6,196 |
| 2020-11-23 | 2.39 | 2.39 | 2.39 | 2.39 | 9,744 |
| 2020-11-20 | 2.39 | 2.39 | 2.39 | 2.39 | 0 |
| 2020-11-19 | 2.39 | 2.37 | 2.37 | 2.39 | 4,200 |
| 2020-11-18 | 2.34 | 2.39 | 2.34 | 2.39 | 4 |
| 2020-11-17 | 2.34 | 2.34 | 2.34 | 2.34 | 273 |
| 2020-11-16 | 2.32 | 2.34 | 2.32 | 2.34 | 2,050 |
| 2020-11-13 | 2.32 | 2.32 | 2.27 | 2.32 | 0 |
| 2020-11-12 | 2.37 | 2.37 | 2.32 | 2.32 | 285 |
| 2020-11-11 | 2.37 | 2.37 | 2.37 | 2.37 | 4,677 |
| 2020-11-10 | 2.37 | 2.37 | 2.37 | 2.37 | 0 |
| 2020-11-09 | 2.37 | 2.37 | 2.37 | 2.37 | 5,864 |
| 2020-11-06 | 2.40 | 2.40 | 2.37 | 2.37 | 0 |
| 2020-11-05 | 2.37 | 2.40 | 2.37 | 2.40 | 5,193 |
| 2020-11-04 | 2.37 | 2.37 | 2.37 | 2.37 | 0 |
| 2020-11-03 | 2.38 | 2.38 | 2.37 | 2.38 | 167 |
| 2020-11-02 | 2.37 | 2.38 | 2.34 | 2.38 | 0 |
| 2020-10-30 | 2.37 | 2.37 | 2.37 | 2.37 | 72,914 |
| 2020-10-29 | 2.46 | 2.46 | 2.36 | 2.37 | 41,460 |
| 2020-10-28 | 2.40 | 2.40 | 2.40 | 2.40 | 65,091 |
| 2020-10-27 | 2.40 | 2.40 | 2.40 | 2.40 | 10,134 |
| 2020-10-26 | 2.40 | 2.40 | 2.40 | 2.40 | 26,965 |
| 2020-10-23 | 2.40 | 2.41 | 2.40 | 2.40 | 113 |
| 2020-10-22 | 2.40 | 2.40 | 2.40 | 2.40 | 100,200 |
| 2020-10-21 | 2.37 | 2.40 | 2.37 | 2.40 | 0 |
| 2020-10-20 | 2.37 | 2.37 | 2.37 | 2.37 | 9,240 |
| 2020-10-16 | 2.48 | 2.48 | 2.40 | 2.48 | 8,747 |
| 2020-10-15 | 2.48 | 2.48 | 2.48 | 2.48 | 26,966 |
| 2020-10-14 | 2.48 | 2.48 | 2.48 | 2.48 | 7,523 |
| 2020-10-13 | 2.48 | 2.48 | 2.48 | 2.48 | 1,662 |
| 2020-10-12 | 2.48 | 2.48 | 2.48 | 2.48 | 7,446 |
| 2020-10-09 | 2.48 | 2.48 | 2.48 | 2.48 | 5,922 |
| 2020-10-08 | 2.53 | 2.51 | 2.51 | 2.51 | 35,141 |
| 2020-10-07 | 2.55 | 2.55 | 2.53 | 2.53 | 19,840 |
| 2020-10-06 | 2.44 | 2.55 | 2.44 | 2.55 | 8,052 |
| 2020-10-05 | 2.45 | 2.50 | 2.50 | 2.50 | 2,119 |
| 2020-10-02 | 2.45 | 2.45 | 2.45 | 2.45 | 40,636 |
| 2020-10-01 | 2.40 | 2.45 | 2.40 | 2.45 | 7,820 |
| 2020-09-30 | 2.40 | 2.40 | 2.40 | 2.40 | 11,988 |
| 2020-09-29 | 2.40 | 2.40 | 2.40 | 2.40 | 18,962 |
| 2020-09-28 | 2.40 | 2.40 | 2.40 | 2.40 | 6,000 |
| 2020-09-25 | 2.40 | 2.40 | 2.40 | 2.40 | 2,000 |
| 2020-09-24 | 2.40 | 2.50 | 2.50 | 2.40 | 45,398 |
| 2020-09-23 | 2.35 | 2.50 | 2.38 | 2.40 | 89,677 |
| 2020-09-22 | 2.48 | 2.48 | 2.40 | 2.40 | 31,464 |
| 2020-09-21 | 2.53 | 2.53 | 2.48 | 2.48 | 2,729 |
| 2020-09-18 | 2.53 | 2.53 | 2.53 | 2.53 | 65,609 |
| 2020-09-17 | 2.53 | 2.53 | 2.53 | 2.53 | 175,000 |
| 2020-09-16 | 2.53 | 2.53 | 2.53 | 2.53 | 1,089 |
| 2020-09-15 | 2.49 | 2.53 | 2.49 | 2.53 | 3,418 |
| 2020-09-14 | 2.51 | 2.51 | 2.49 | 2.49 | 1,216 |
| 2020-09-11 | 2.48 | 2.51 | 2.48 | 2.51 | 6,209 |
| 2020-09-10 | 2.48 | 2.48 | 2.48 | 2.48 | 600 |
| 2020-09-09 | 2.48 | 2.48 | 2.48 | 2.48 | 0 |
| 2020-09-08 | 2.48 | 2.48 | 2.48 | 2.48 | 144,691 |
| 2020-09-07 | 2.48 | 2.48 | 2.48 | 2.48 | 0 |
| 2020-09-04 | 2.48 | 2.48 | 2.48 | 2.48 | 74,424 |
| 2020-09-03 | 2.43 | 2.50 | 2.43 | 2.48 | 6,464 |
| 2020-09-02 | 2.32 | 2.43 | 2.32 | 2.43 | 3,250 |
| 2020-09-01 | 2.23 | 2.30 | 2.23 | 2.30 | 9,215 |
| 2020-08-28 | 2.23 | 2.23 | 2.23 | 2.23 | 400 |
| 2020-08-27 | 2.23 | 2.23 | 2.23 | 2.23 | 0 |
| 2020-08-26 | 2.07 | 2.23 | 2.07 | 2.23 | 2,716 |
| 2020-08-25 | 2.07 | 2.07 | 2.07 | 2.07 | 0 |
| 2020-08-24 | 2.07 | 2.07 | 2.07 | 2.07 | 514 |
| 2020-08-21 | 2.07 | 2.07 | 2.07 | 2.07 | 0 |
| 2020-08-20 | 2.07 | 2.07 | 2.07 | 2.07 | 0 |
| 2020-08-19 | 2.07 | 2.07 | 2.07 | 2.07 | 1,058 |
| 2020-08-18 | 2.07 | 2.07 | 2.07 | 2.07 | 0 |
| 2020-08-17 | 2.06 | 2.07 | 1.96 | 2.07 | 98 |
| 2020-08-14 | 2.06 | 2.06 | 2.06 | 2.06 | 0 |
| 2020-08-13 | 2.06 | 2.10 | 2.06 | 2.06 | 8,388 |
| 2020-08-12 | 2.06 | 2.06 | 2.06 | 2.06 | 15 |
| 2020-08-11 | 2.06 | 2.10 | 2.10 | 2.06 | 4,082 |
| 2020-08-10 | 2.06 | 2.06 | 2.06 | 2.06 | 0 |
| 2020-08-07 | 2.20 | 2.20 | 2.20 | 2.06 | 3,028 |
| 2020-08-06 | 2.06 | 2.00 | 2.00 | 2.06 | 522 |
| 2020-08-05 | 2.06 | 2.06 | 2.06 | 2.06 | 0 |
| 2020-08-04 | 2.06 | 2.06 | 2.06 | 2.06 | 15,893 |
| 2020-08-03 | 2.05 | 2.06 | 1.96 | 2.06 | 614 |
| 2020-07-31 | 1.98 | 1.90 | 1.90 | 2.06 | 2,025 |
| 2020-07-30 | 1.93 | 1.93 | 1.93 | 1.98 | 64,364 |
| 2020-07-29 | 1.82 | 1.92 | 1.82 | 1.98 | 55,265 |
| 2020-07-28 | 1.87 | 1.87 | 1.77 | 1.87 | 0 |
| 2020-07-27 | 1.86 | 1.87 | 1.82 | 1.87 | 18 |
| 2020-07-24 | 1.86 | 1.92 | 1.82 | 1.86 | 1,734 |
| 2020-07-23 | 1.78 | 1.90 | 1.80 | 1.86 | 9,278 |
| 2020-07-22 | 1.73 | 1.78 | 1.73 | 1.78 | 10,551 |
| 2020-07-21 | 1.78 | 1.78 | 1.66 | 1.73 | 2,939 |
| 2020-07-20 | 1.78 | 1.78 | 1.78 | 1.78 | 0 |
| 2020-07-17 | 1.78 | 1.78 | 1.78 | 1.78 | 11,250 |
| 2020-07-16 | 1.78 | 1.78 | 1.78 | 1.78 | 0 |
| 2020-07-15 | 1.78 | 1.78 | 1.78 | 1.78 | 0 |
| 2020-07-14 | 1.78 | 1.75 | 1.75 | 1.78 | 14 |
| 2020-07-13 | 1.78 | 1.78 | 1.78 | 1.78 | 0 |
| 2020-07-10 | 1.78 | 1.78 | 1.78 | 1.78 | 2,000 |
| 2020-07-09 | 1.78 | 1.78 | 1.78 | 1.78 | 0 |
| 2020-07-08 | 1.78 | 1.78 | 1.78 | 1.78 | 2,500 |
| 2020-07-07 | 1.78 | 1.80 | 1.80 | 1.78 | 119 |
| 2020-07-06 | 1.83 | 1.83 | 1.78 | 1.78 | 1,000 |
| 2020-07-03 | 1.83 | 1.83 | 1.83 | 1.83 | 0 |
| 2020-07-02 | 1.83 | 1.83 | 1.83 | 1.83 | 0 |
| 2020-07-01 | 1.83 | 1.83 | 1.83 | 1.83 | 0 |
| 2020-06-30 | 1.83 | 1.75 | 1.75 | 1.83 | 10,878 |
| 2020-06-29 | 1.90 | 1.88 | 1.80 | 1.90 | 24 |
| 2020-06-26 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
| 2020-06-25 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
| 2020-06-24 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
| 2020-06-23 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
| 2020-06-22 | 1.90 | 1.80 | 1.80 | 1.90 | 3 |
| 2020-06-19 | 1.90 | 1.80 | 1.80 | 1.90 | 574 |
| 2020-06-18 | 1.92 | 1.92 | 1.80 | 1.90 | 5 |
| 2020-06-17 | 1.90 | 1.75 | 1.75 | 1.90 | 5,849 |
| 2020-06-16 | 1.93 | 1.80 | 1.80 | 1.90 | 120 |
| 2020-06-15 | 1.93 | 1.92 | 1.92 | 1.93 | 567 |
| 2020-06-12 | 1.93 | 1.92 | 1.92 | 1.93 | 424 |
| 2020-06-11 | 1.83 | 1.83 | 1.83 | 1.93 | 414 |
| 2020-06-10 | 1.93 | 1.85 | 1.85 | 1.93 | 50 |
| 2020-06-09 | 1.92 | 1.92 | 1.92 | 1.93 | 3,334 |
| 2020-06-08 | 1.93 | 1.93 | 1.93 | 1.93 | 7,338 |
| 2020-06-05 | 1.93 | 1.93 | 1.93 | 1.93 | 131 |
| 2020-06-04 | 1.93 | 1.92 | 1.85 | 1.93 | 1,087 |
| 2020-06-03 | 1.93 | 1.93 | 1.93 | 1.93 | 0 |
| 2020-06-02 | 1.93 | 1.93 | 1.85 | 1.93 | 40,194 |
| 2020-06-01 | 1.93 | 1.93 | 1.93 | 1.93 | 0 |
| 2020-05-29 | 1.93 | 1.93 | 1.93 | 1.93 | 49,515 |
| 2020-05-28 | 1.78 | 1.93 | 1.78 | 1.93 | 762,741 |
| 2020-05-27 | 1.68 | 1.78 | 1.68 | 1.68 | 2,000 |
| 2020-05-26 | 1.60 | 1.68 | 1.60 | 1.68 | 2,689 |
| 2020-05-22 | 1.60 | 1.60 | 1.60 | 1.60 | 28,752 |
| 2020-05-21 | 1.60 | 1.60 | 1.60 | 1.60 | 350 |
| 2020-05-20 | 1.52 | 1.60 | 1.52 | 1.60 | 16,425 |
| 2020-05-19 | 1.50 | 1.52 | 1.50 | 1.52 | 204,461 |
| 2020-05-18 | 1.44 | 1.50 | 1.50 | 1.50 | 33,000 |
| 2020-05-15 | 1.44 | 1.44 | 1.37 | 1.44 | 100,000 |
| 2020-05-14 | 1.44 | 1.44 | 1.44 | 1.44 | 392,600 |
| 2020-05-13 | 1.44 | 1.44 | 1.44 | 1.44 | 0 |
| 2020-05-12 | 1.44 | 1.44 | 1.44 | 1.44 | 100,912 |
| 2020-05-11 | 1.44 | 1.44 | 1.44 | 1.44 | 12 |
| 2020-05-07 | 1.44 | 1.44 | 1.44 | 1.44 | 60 |
| 2020-05-06 | 1.44 | 1.44 | 1.44 | 1.44 | 432 |
| 2020-05-05 | 1.44 | 1.44 | 1.44 | 1.44 | 36,248 |
| 2020-05-04 | 1.44 | 1.44 | 1.44 | 1.44 | 761 |
| 2020-05-01 | 1.44 | 1.45 | 1.44 | 1.44 | 0 |
| 2020-04-30 | 1.44 | 1.44 | 1.44 | 1.44 | 4,568 |
| 2020-04-29 | 1.28 | 1.44 | 1.28 | 1.44 | 95,500 |
| 2020-04-28 | 1.18 | 1.28 | 1.18 | 1.18 | 250,000 |
| 2020-04-27 | 1.18 | 1.18 | 1.18 | 1.18 | 0 |
| 2020-04-24 | 1.18 | 1.18 | 1.18 | 1.18 | 0 |
| 2020-04-23 | 1.18 | 1.18 | 1.18 | 1.18 | 0 |
| 2020-04-22 | 1.15 | 1.20 | 1.15 | 1.15 | 1,395 |
| 2020-04-21 | 1.15 | 1.15 | 1.00 | 1.15 | 0 |
| 2020-04-20 | 1.15 | 1.15 | 1.15 | 1.15 | 167 |
| 2020-04-17 | 1.15 | 1.15 | 1.15 | 1.15 | 0 |
| 2020-04-16 | 1.15 | 1.15 | 1.15 | 1.15 | 6,250 |
| 2020-04-15 | 1.15 | 1.15 | 1.15 | 1.15 | 334 |
| 2020-04-14 | 1.15 | 1.15 | 1.15 | 1.15 | 2,271 |
| 2020-04-09 | 1.15 | 1.15 | 1.15 | 1.15 | 2,500 |
| 2020-04-08 | 1.15 | 1.15 | 1.00 | 1.15 | 0 |
| 2020-04-07 | 1.15 | 1.15 | 1.00 | 1.15 | 0 |
| 2020-04-06 | 1.15 | 1.15 | 1.00 | 1.15 | 163 |
| 2020-04-03 | 1.15 | 1.15 | 1.00 | 1.15 | 0 |
| 2020-04-03 | 1.15 | 1.15 | 1.00 | 1.15 | 8,750 |
| 2020-04-02 | 1.15 | 1.15 | 1.15 | 1.15 | 989 |
| 2020-04-02 | 1.15 | 1.15 | 1.00 | 1.15 | 966 |
| 2020-04-01 | 1.15 | 1.15 | 1.15 | 1.15 | 24,742 |
| 2020-04-01 | 1.13 | 1.13 | 1.13 | 1.13 | 0 |
| 2020-03-31 | 1.13 | 1.13 | 1.00 | 1.13 | 0 |
| 2020-03-30 | 1.13 | 1.13 | 1.00 | 1.13 | 0 |
| 2020-03-27 | 1.13 | 1.13 | 1.00 | 1.13 | 200 |
| 2020-03-26 | 1.08 | 1.10 | 0.97 | 1.09 | 3,500 |
| 2020-03-25 | 1.08 | 1.09 | 0.97 | 1.09 | 500 |
| 2020-03-24 | 1.05 | 1.09 | 0.97 | 1.09 | 0 |
| 2020-03-23 | 1.10 | 1.10 | 0.97 | 1.09 | 500 |
| 2020-03-20 | 1.05 | 1.09 | 0.97 | 1.09 | 0 |
| 2020-03-19 | 1.08 | 1.15 | 0.98 | 1.09 | 0 |
| 2020-03-18 | 1.05 | 1.15 | 0.98 | 1.10 | 0 |
| 2020-03-17 | 1.15 | 1.15 | 1.05 | 1.15 | 500 |
| 2020-03-16 | 1.18 | 1.18 | 1.10 | 1.18 | 13,240 |
| 2020-03-13 | 1.18 | 1.18 | 1.12 | 1.18 | 0 |
| 2020-03-12 | 1.28 | 1.20 | 1.20 | 1.23 | 10,000 |
| 2020-03-11 | 1.28 | 1.28 | 1.25 | 1.28 | 200 |
| 2020-03-10 | 1.24 | 1.28 | 1.21 | 1.24 | 0 |
| 2020-03-09 | 1.35 | 1.35 | 1.26 | 1.33 | 5,546 |
| 2020-03-06 | 1.33 | 1.33 | 1.33 | 1.33 | 8,939 |
| 2020-03-05 | 1.33 | 1.33 | 1.33 | 1.33 | 0 |
| 2020-03-04 | 1.33 | 1.33 | 1.33 | 1.33 | 0 |
| 2020-03-03 | 1.33 | 1.33 | 1.33 | 1.33 | 0 |
| 2020-02-28 | 1.41 | 1.41 | 1.33 | 1.41 | 3,418 |
| 2020-02-27 | 1.41 | 1.41 | 1.41 | 1.41 | 0 |
| 2020-02-26 | 1.44 | 1.44 | 1.41 | 1.44 | 0 |
| 2020-02-25 | 1.43 | 1.44 | 1.43 | 1.43 | 0 |
| 2020-02-24 | 1.48 | 1.48 | 1.46 | 1.48 | 2,735 |
| 2020-02-21 | 1.45 | 1.48 | 1.45 | 1.48 | 0 |
| 2020-02-20 | 1.43 | 1.45 | 1.43 | 1.45 | 0 |
| 2020-02-19 | 1.43 | 1.44 | 1.43 | 1.43 | 0 |
| 2020-02-18 | 1.38 | 1.44 | 1.38 | 1.43 | 72,853 |
| 2020-02-17 | 1.37 | 1.38 | 1.35 | 1.38 | 0 |
| 2020-02-14 | 1.37 | 1.37 | 1.37 | 1.37 | 0 |
| 2020-02-13 | 1.37 | 1.37 | 1.37 | 1.37 | 8,203 |
| 2020-02-12 | 1.37 | 1.37 | 1.37 | 1.37 | 10,000 |
| 2020-02-11 | 1.37 | 1.37 | 1.37 | 1.37 | 1,766 |
| 2020-02-10 | 1.37 | 1.37 | 1.37 | 1.37 | 0 |
| 2020-02-07 | 1.34 | 1.37 | 1.34 | 1.37 | 322 |
| 2020-02-06 | 1.30 | 1.34 | 1.30 | 1.34 | 0 |
| 2020-02-05 | 1.29 | 1.31 | 1.29 | 1.30 | 0 |
| 2020-02-04 | 1.29 | 1.29 | 1.29 | 1.29 | 22,675 |
| 2020-02-03 | 1.29 | 1.29 | 1.29 | 1.29 | 0 |
| 2020-01-31 | 1.29 | 1.29 | 1.29 | 1.29 | 13,704 |
| 2020-01-30 | 1.29 | 1.29 | 1.29 | 1.29 | 0 |
| 2020-01-29 | 1.29 | 1.30 | 1.30 | 1.29 | 10 |
| 2020-01-28 | 1.29 | 1.29 | 1.29 | 1.29 | 0 |
| 2020-01-27 | 1.29 | 1.29 | 1.29 | 1.29 | 1,600 |
| 2020-01-24 | 1.29 | 1.29 | 1.29 | 1.29 | 1,200 |
| 2020-01-23 | 1.29 | 1.29 | 1.29 | 1.29 | 0 |
| 2020-01-22 | 1.29 | 1.30 | 1.30 | 1.29 | 1,500 |
| 2020-01-21 | 1.29 | 1.29 | 1.29 | 1.29 | 0 |
| 2020-01-20 | 1.29 | 1.29 | 1.29 | 1.29 | 315 |
| 2020-01-17 | 1.29 | 1.29 | 1.29 | 1.29 | 263 |
| 2020-01-16 | 1.28 | 1.29 | 1.28 | 1.29 | 0 |
| 2020-01-15 | 1.27 | 1.28 | 1.27 | 1.28 | 45,000 |
| 2020-01-14 | 1.24 | 1.27 | 1.24 | 1.27 | 11,118 |
| 2020-01-13 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| 2020-01-10 | 1.24 | 1.24 | 1.24 | 1.24 | 4,308 |
| 2020-01-09 | 1.23 | 1.24 | 1.23 | 1.24 | 2,456 |
| 2020-01-08 | 1.22 | 1.23 | 1.22 | 1.23 | 9,633 |
| 2020-01-07 | 1.22 | 1.22 | 1.22 | 1.22 | 32,000 |
| 2020-01-06 | 1.22 | 1.22 | 1.22 | 1.22 | 300,000 |
| 2020-01-03 | 1.22 | 1.22 | 1.22 | 1.22 | 0 |
| 2020-01-02 | 1.22 | 1.22 | 1.22 | 1.22 | 50,000 |
| 2019-12-31 | 1.22 | 1.22 | 1.22 | 1.22 | 120,000 |
| 2019-12-30 | 1.22 | 1.22 | 1.22 | 1.22 | 0 |
| 2019-12-27 | 1.22 | 1.22 | 1.22 | 1.22 | 0 |
| 2019-12-24 | 1.21 | 1.22 | 1.20 | 1.22 | 0 |
| 2019-12-23 | 1.22 | 1.22 | 1.22 | 1.22 | 0 |
| 2019-12-20 | 1.22 | 1.22 | 1.22 | 1.22 | 125,000 |
| 2019-12-19 | 1.22 | 1.22 | 1.22 | 1.22 | 0 |
| 2019-12-18 | 1.22 | 1.22 | 1.22 | 1.22 | 0 |
| 2019-12-17 | 1.22 | 1.23 | 1.23 | 1.22 | 50 |
| 2019-12-16 | 1.22 | 1.22 | 1.22 | 1.22 | 1,957 |
| 2019-12-13 | 1.20 | 1.22 | 1.20 | 1.22 | 15,000 |
| 2019-12-12 | 1.22 | 1.24 | 1.24 | 1.21 | 10,001 |
| 2019-12-11 | 1.22 | 1.24 | 1.22 | 1.22 | 1,300 |
| 2019-12-10 | 1.22 | 1.22 | 1.22 | 1.22 | 0 |
| 2019-12-09 | 1.23 | 1.23 | 1.22 | 1.22 | 17,000 |
| 2019-12-06 | 1.23 | 1.23 | 1.23 | 1.23 | 0 |
| 2019-12-05 | 1.24 | 1.24 | 1.24 | 1.24 | 5,000 |
| 2019-12-04 | 1.24 | 1.24 | 1.24 | 1.24 | 450,010 |
| 2019-12-03 | 1.24 | 1.24 | 1.24 | 1.24 | 1,584 |
| 2019-12-02 | 1.24 | 1.25 | 1.25 | 1.24 | 300 |
| 2019-11-29 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| 2019-11-28 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| 2019-11-27 | 1.23 | 1.24 | 1.23 | 1.24 | 22,000 |
| 2019-11-26 | 1.23 | 1.23 | 1.23 | 1.23 | 500 |
| 2019-11-25 | 1.24 | 1.24 | 1.23 | 1.23 | 0 |
| 2019-11-22 | 1.24 | 1.24 | 1.24 | 1.24 | 51,000 |
| 2019-11-21 | 1.24 | 1.24 | 1.24 | 1.24 | 5,000 |
| 2019-11-20 | 1.24 | 1.24 | 1.24 | 1.24 | 10,044 |
| 2019-11-19 | 1.20 | 1.24 | 1.20 | 1.24 | 0 |
| 2019-11-18 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
| 2019-11-15 | 1.21 | 1.21 | 1.20 | 1.20 | 0 |
| 2019-11-14 | 1.21 | 1.21 | 1.21 | 1.21 | 0 |
| 2019-11-13 | 1.21 | 1.21 | 1.21 | 1.21 | 0 |
| 2019-11-12 | 1.21 | 1.21 | 1.21 | 1.21 | 0 |
| 2019-11-11 | 1.21 | 1.21 | 1.21 | 1.21 | 374 |
| 2019-11-08 | 1.20 | 1.21 | 1.20 | 1.21 | 0 |
| 2019-11-07 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
| 2019-11-06 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
| 2019-11-05 | 1.19 | 1.20 | 1.19 | 1.20 | 100,000 |
| 2019-11-04 | 1.19 | 1.19 | 1.19 | 1.19 | 0 |
| 2019-11-01 | 1.19 | 1.19 | 1.19 | 1.19 | 7,115 |
| 2019-10-31 | 1.19 | 1.19 | 1.19 | 1.19 | 288 |
| 2019-10-30 | 1.19 | 1.19 | 1.19 | 1.19 | 12,541 |
| 2019-10-29 | 1.18 | 1.19 | 1.18 | 1.18 | 18,027 |
| 2019-10-28 | 1.18 | 1.18 | 1.18 | 1.18 | 0 |
| 2019-10-25 | 1.18 | 1.18 | 1.17 | 1.18 | 0 |
| 2019-10-24 | 1.17 | 1.18 | 1.17 | 1.18 | 0 |
| 2019-10-23 | 1.17 | 1.17 | 1.17 | 1.17 | 10,000 |
| 2019-10-22 | 1.17 | 1.17 | 1.17 | 1.17 | 0 |
| 2019-10-21 | 1.17 | 1.17 | 1.17 | 1.17 | 0 |
| 2019-10-18 | 1.17 | 1.17 | 1.17 | 1.17 | 14,000 |
| 2019-10-17 | 1.17 | 1.17 | 1.17 | 1.17 | 100,000 |
| 2019-10-16 | 1.17 | 1.17 | 1.17 | 1.17 | 0 |
| 2019-10-15 | 1.17 | 1.17 | 1.17 | 1.17 | 60,000 |
| 2019-10-14 | 1.17 | 1.17 | 1.17 | 1.17 | 50,000 |
| 2019-10-11 | 1.17 | 1.17 | 1.17 | 1.17 | 650,000 |
| 2019-10-10 | 1.17 | 1.17 | 1.17 | 1.17 | 0 |
| 2019-10-09 | 1.17 | 1.17 | 1.17 | 1.17 | 0 |
| 2019-10-08 | 1.17 | 1.17 | 1.17 | 1.17 | 45,000 |
| 2019-10-07 | 1.16 | 1.17 | 1.16 | 1.17 | 0 |
| 2019-10-04 | 1.16 | 1.16 | 1.16 | 1.16 | 1,957 |
| 2019-10-03 | 1.16 | 1.16 | 1.16 | 1.16 | 1,146 |
| 2019-10-02 | 1.16 | 1.16 | 1.16 | 1.16 | 10,000 |
| 2019-10-01 | 1.16 | 1.16 | 1.16 | 1.16 | 170 |
| 2019-09-30 | 1.16 | 1.16 | 1.16 | 1.16 | 2,000 |
| 2019-09-27 | 1.16 | 1.16 | 1.16 | 1.16 | 965 |
| 2019-09-26 | 1.16 | 1.16 | 1.16 | 1.16 | 0 |
| 2019-09-25 | 1.16 | 1.16 | 1.16 | 1.16 | 0 |
| 2019-09-24 | 1.16 | 1.16 | 1.16 | 1.16 | 105 |
| 2019-09-23 | 1.16 | 1.16 | 1.16 | 1.16 | 400 |
| 2019-09-20 | 1.16 | 1.16 | 1.14 | 1.16 | 995 |
| 2019-09-19 | 1.15 | 1.16 | 1.15 | 1.16 | 98,732 |
| 2019-09-18 | 1.15 | 1.15 | 1.15 | 1.15 | 3,300 |
| 2019-09-17 | 1.12 | 1.15 | 1.12 | 1.15 | 266,979 |
| 2019-09-16 | 1.12 | 1.12 | 1.12 | 1.12 | 0 |
| 2019-09-13 | 1.12 | 1.12 | 1.12 | 1.12 | 44,181 |
| 2019-09-12 | 1.12 | 1.12 | 1.12 | 1.12 | 0 |
| 2019-09-11 | 1.12 | 1.12 | 1.12 | 1.12 | 0 |
| 2019-09-10 | 1.12 | 1.12 | 1.12 | 1.12 | 0 |
| 2019-09-09 | 1.12 | 1.12 | 1.12 | 1.12 | 0 |
| 2019-09-06 | 1.12 | 1.12 | 1.12 | 1.12 | 0 |
| 2019-09-05 | 1.12 | 1.12 | 1.12 | 1.12 | 10,000 |
| 2019-09-04 | 1.12 | 1.12 | 1.12 | 1.12 | 821 |
| 2019-09-03 | 1.12 | 1.12 | 1.12 | 1.12 | 0 |
| 2019-09-02 | 1.12 | 1.12 | 1.12 | 1.12 | 803 |
| 2019-08-30 | 1.12 | 1.12 | 1.12 | 1.12 | 25,000 |
| 2019-08-29 | 1.12 | 1.12 | 1.12 | 1.12 | 0 |
| 2019-08-28 | 1.12 | 1.12 | 1.12 | 1.12 | 0 |
| 2019-08-27 | 1.12 | 1.12 | 1.12 | 1.12 | 5,706 |
| 2019-08-23 | 1.12 | 1.12 | 1.12 | 1.12 | 70 |
| 2019-08-22 | 1.12 | 1.12 | 1.12 | 1.12 | 100 |
| 2019-08-21 | 1.12 | 1.12 | 1.10 | 1.12 | 0 |
| 2019-08-20 | 1.12 | 1.12 | 1.12 | 1.12 | 0 |
| 2019-08-19 | 1.13 | 1.13 | 1.12 | 1.12 | 0 |
| 2019-08-16 | 1.14 | 1.14 | 1.12 | 1.13 | 0 |
| 2019-08-15 | 1.14 | 1.14 | 1.14 | 1.14 | 821 |
| 2019-08-14 | 1.12 | 1.14 | 1.12 | 1.14 | 25,000 |
| 2019-08-13 | 1.11 | 1.12 | 1.11 | 1.12 | 0 |
| 2019-08-12 | 1.11 | 1.11 | 1.09 | 1.11 | 965 |
| 2019-08-09 | 1.09 | 1.11 | 1.09 | 1.11 | 50 |
| 2019-08-08 | 1.09 | 1.09 | 1.09 | 1.09 | 120,000 |
| 2019-08-07 | 1.14 | 1.09 | 1.09 | 1.10 | 50,000 |
| 2019-08-06 | 1.14 | 1.14 | 1.12 | 1.14 | 231,666 |
| 2019-08-05 | 1.15 | 1.15 | 1.14 | 1.14 | 0 |
| 2019-08-02 | 1.16 | 1.16 | 1.14 | 1.15 | 0 |
| 2019-08-01 | 1.16 | 1.16 | 1.16 | 1.16 | 10,300 |
| 2019-07-31 | 1.16 | 1.16 | 1.16 | 1.16 | 61 |
| 2019-07-30 | 1.17 | 1.17 | 1.16 | 1.16 | 8,500 |
| 2019-07-29 | 1.17 | 1.17 | 1.17 | 1.17 | 0 |
| 2019-07-26 | 1.17 | 1.17 | 1.17 | 1.17 | 967 |
| 2019-07-25 | 1.17 | 1.17 | 1.17 | 1.17 | 0 |
| 2019-07-24 | 1.17 | 1.17 | 1.17 | 1.17 | 0 |
| 2019-07-23 | 1.17 | 1.17 | 1.17 | 1.17 | 0 |
| 2019-07-22 | 1.17 | 1.17 | 1.15 | 1.17 | 4,167 |
| 2019-07-19 | 1.17 | 1.17 | 1.17 | 1.17 | 200,000 |
| 2019-07-18 | 1.18 | 1.18 | 1.18 | 1.18 | 11,900 |
| 2019-07-17 | 1.23 | 1.24 | 1.18 | 1.18 | 413,667 |