Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 14.65 | 15.10 | 14.65 | 15.10 | 784,384 |
2024-03-27 | 14.65 | 14.65 | 14.65 | 14.65 | 399,471 |
2024-03-26 | 14.40 | 14.65 | 14.40 | 14.65 | 45,177 |
2024-03-25 | 14.65 | 14.50 | 14.50 | 14.40 | 33,203 |
2024-03-22 | 14.50 | 14.75 | 14.50 | 14.65 | 176,011 |
2024-03-21 | 14.00 | 14.50 | 14.00 | 14.00 | 68,742 |
2024-03-20 | 14.25 | 14.25 | 13.70 | 14.25 | 200,651 |
2024-03-19 | 13.75 | 14.40 | 14.10 | 14.40 | 72,308 |
2024-03-18 | 13.75 | 13.75 | 13.75 | 13.75 | 8,234 |
2024-03-15 | 13.75 | 13.75 | 13.75 | 13.75 | 53,850 |
2024-03-14 | 14.25 | 14.25 | 13.75 | 13.75 | 273,879 |
2024-03-13 | 14.25 | 14.25 | 14.25 | 14.25 | 50,835 |
2024-03-12 | 14.50 | 14.50 | 14.25 | 14.25 | 160,907 |
2024-03-11 | 14.25 | 15.00 | 15.00 | 15.00 | 127,492 |
2024-03-08 | 14.25 | 14.50 | 14.50 | 14.50 | 39,135 |
2024-03-07 | 14.00 | 14.00 | 14.00 | 14.00 | 42,657 |
2024-03-06 | 13.75 | 14.00 | 13.75 | 14.00 | 41,301 |
2024-03-05 | 13.75 | 13.75 | 13.50 | 13.75 | 183,112 |
2024-03-04 | 14.00 | 13.50 | 13.50 | 13.50 | 445,267 |
2024-03-01 | 14.50 | 14.50 | 13.75 | 14.00 | 1,159,312 |
2024-02-29 | 14.50 | 14.50 | 14.25 | 14.50 | 274,221 |
2024-02-28 | 14.25 | 14.50 | 14.25 | 14.50 | 3,066 |
2024-02-27 | 14.50 | 14.50 | 14.25 | 14.25 | 250,270 |
2024-02-26 | 14.50 | 14.50 | 14.50 | 14.50 | 32,056 |
2024-02-23 | 15.50 | 15.50 | 14.50 | 14.50 | 247,051 |
2024-02-22 | 15.00 | 15.50 | 15.50 | 15.50 | 10 |
2024-02-21 | 15.25 | 15.25 | 15.00 | 15.00 | 120,038 |
2024-02-20 | 15.50 | 15.00 | 15.00 | 15.00 | 384,641 |
2024-02-19 | 15.20 | 15.50 | 15.20 | 15.50 | 63,227 |
2024-02-16 | 15.50 | 15.50 | 15.50 | 15.50 | 2,018 |
2024-02-15 | 15.50 | 15.50 | 15.50 | 15.50 | 10,214 |
2024-02-14 | 15.25 | 16.30 | 16.30 | 15.50 | 1,281 |
2024-02-13 | 15.50 | 15.00 | 15.00 | 15.00 | 137,848 |
2024-02-12 | 16.10 | 16.10 | 15.00 | 15.00 | 362,172 |
2024-02-09 | 15.75 | 15.75 | 15.75 | 15.75 | 30,858 |
2024-02-08 | 15.75 | 15.90 | 15.90 | 15.90 | 37,043 |
2024-02-07 | 15.25 | 15.75 | 15.25 | 15.75 | 119,724 |
2024-02-06 | 15.75 | 16.10 | 15.25 | 15.25 | 82,751 |
2024-02-05 | 16.75 | 16.75 | 15.75 | 15.75 | 168,885 |
2024-02-02 | 16.75 | 17.50 | 17.50 | 17.50 | 414,376 |
2024-02-01 | 17.10 | 17.25 | 16.25 | 16.75 | 462,924 |
2024-01-31 | 17.00 | 17.50 | 17.50 | 17.50 | 480,325 |
2024-01-30 | 15.25 | 16.50 | 15.25 | 16.50 | 440,110 |
2024-01-29 | 15.25 | 15.00 | 15.00 | 15.00 | 272,337 |
2024-01-26 | 15.00 | 15.25 | 15.00 | 15.25 | 69,750 |
2024-01-25 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
2024-01-24 | 15.00 | 15.00 | 15.00 | 15.00 | 18,426 |
2024-01-23 | 15.25 | 15.25 | 15.00 | 15.00 | 189,591 |
2024-01-22 | 15.25 | 15.25 | 15.25 | 15.25 | 14,249 |
2024-01-19 | 15.75 | 15.75 | 15.25 | 15.25 | 99,342 |
2024-01-18 | 16.25 | 16.25 | 15.75 | 15.75 | 149,559 |
2024-01-17 | 15.75 | 17.00 | 17.00 | 17.00 | 320,383 |
2024-01-16 | 15.50 | 16.00 | 16.00 | 16.00 | 665,601 |
2024-01-15 | 16.00 | 16.00 | 15.25 | 15.50 | 177,913 |
2024-01-12 | 15.25 | 15.25 | 15.25 | 15.25 | 306,598 |
2024-01-11 | 15.50 | 16.00 | 16.00 | 16.00 | 132,312 |
2024-01-10 | 14.75 | 15.40 | 15.40 | 15.40 | 229,629 |
2024-01-09 | 16.00 | 16.00 | 14.75 | 14.75 | 60,552 |
2024-01-08 | 16.00 | 16.00 | 16.00 | 16.00 | 2,256 |
2024-01-05 | 16.00 | 16.00 | 16.00 | 16.00 | 114,275 |
2024-01-04 | 16.00 | 16.00 | 16.00 | 16.00 | 209,775 |
2024-01-03 | 15.25 | 16.10 | 16.00 | 16.10 | 289,065 |
2024-01-02 | 14.25 | 15.25 | 14.40 | 15.25 | 47,010 |
2024-01-01 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
2023-12-29 | 14.25 | 14.25 | 13.75 | 14.00 | 397,296 |
2023-12-28 | 16.25 | 16.25 | 14.25 | 14.25 | 435,923 |
2023-12-27 | 18.25 | 16.10 | 16.10 | 16.10 | 399,567 |
2023-12-26 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2023-12-25 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2023-12-22 | 19.50 | 19.50 | 19.50 | 19.50 | 68,033 |
2023-12-21 | 19.25 | 20.40 | 20.40 | 20.40 | 378,111 |
2023-12-20 | 19.00 | 19.00 | 19.00 | 19.00 | 111,476 |
2023-12-19 | 19.00 | 19.00 | 19.00 | 19.00 | 27,928 |
2023-12-18 | 19.25 | 19.25 | 19.00 | 19.00 | 59,869 |
2023-12-15 | 19.50 | 19.50 | 18.60 | 19.25 | 170,494 |
2023-12-14 | 19.50 | 20.00 | 19.50 | 19.50 | 458,875 |
2023-12-13 | 20.00 | 20.00 | 19.50 | 19.50 | 50,369 |
2023-12-12 | 20.00 | 20.00 | 20.00 | 20.00 | 10,687 |
2023-12-11 | 20.00 | 20.00 | 20.00 | 20.00 | 12,362 |
2023-12-08 | 20.00 | 20.00 | 20.00 | 20.00 | 6,164 |
2023-12-07 | 20.00 | 20.00 | 20.00 | 20.00 | 88,101 |
2023-12-06 | 20.00 | 20.00 | 19.80 | 20.00 | 92,021 |
2023-12-05 | 20.25 | 20.25 | 19.50 | 19.50 | 152,331 |
2023-12-04 | 20.00 | 20.00 | 18.60 | 20.00 | 276,030 |
2023-12-01 | 19.25 | 19.50 | 19.25 | 19.50 | 281,328 |
2023-11-30 | 19.00 | 19.00 | 19.00 | 19.00 | 21,057 |
2023-11-29 | 19.00 | 19.00 | 19.00 | 19.00 | 28,149 |
2023-11-28 | 19.50 | 19.50 | 19.00 | 19.00 | 128,958 |
2023-11-27 | 19.50 | 19.50 | 19.50 | 19.50 | 8,628 |
2023-11-24 | 19.50 | 19.50 | 19.50 | 19.50 | 189,796 |
2023-11-23 | 19.50 | 19.50 | 19.50 | 19.50 | 3,940 |
2023-11-22 | 20.25 | 19.50 | 19.50 | 19.50 | 102,115 |
2023-11-21 | 19.50 | 20.25 | 19.50 | 20.25 | 171,112 |
2023-11-20 | 20.00 | 20.00 | 20.00 | 20.00 | 192,183 |
2023-11-17 | 19.50 | 19.90 | 19.90 | 19.90 | 236,941 |
2023-11-16 | 19.50 | 19.50 | 19.50 | 19.50 | 114,135 |
2023-11-15 | 19.50 | 19.50 | 19.50 | 19.50 | 278,925 |
2023-11-14 | 20.00 | 20.00 | 19.00 | 19.50 | 320,577 |
2023-11-13 | 19.00 | 20.80 | 20.80 | 20.80 | 185,443 |
2023-11-10 | 19.00 | 19.00 | 19.00 | 19.00 | 36,547 |
2023-11-09 | 20.00 | 20.00 | 19.00 | 19.00 | 132,892 |
2023-11-08 | 19.75 | 19.75 | 19.10 | 19.75 | 31,547 |
2023-11-07 | 18.75 | 20.00 | 20.00 | 20.00 | 162,215 |
2023-11-06 | 18.75 | 18.75 | 18.75 | 18.75 | 51,219 |
2023-11-03 | 18.50 | 20.00 | 20.00 | 20.00 | 71,998 |
2023-11-02 | 18.25 | 18.50 | 18.25 | 18.50 | 63,340 |
2023-11-01 | 18.00 | 18.25 | 18.00 | 18.25 | 78,226 |
2023-10-31 | 18.00 | 18.00 | 18.00 | 18.00 | 123,174 |
2023-10-30 | 18.00 | 18.00 | 18.00 | 18.25 | 2,169 |
2023-10-27 | 18.50 | 18.50 | 18.25 | 18.25 | 1,483 |
2023-10-26 | 18.50 | 18.50 | 18.50 | 18.50 | 115,094 |
2023-10-25 | 18.50 | 18.50 | 18.50 | 18.50 | 52,551 |
2023-10-24 | 18.50 | 18.50 | 18.50 | 18.50 | 120,718 |
2023-10-23 | 18.50 | 18.50 | 18.50 | 18.50 | 169,186 |
2023-10-20 | 18.25 | 17.50 | 17.50 | 17.50 | 351,344 |
2023-10-19 | 17.50 | 18.25 | 16.50 | 17.50 | 145,005 |
2023-10-18 | 17.50 | 17.50 | 17.50 | 17.50 | 28,043 |
2023-10-17 | 17.75 | 17.75 | 17.50 | 17.50 | 88,472 |
2023-10-16 | 17.75 | 17.75 | 17.75 | 17.75 | 409,376 |
2023-10-13 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
2023-10-12 | 17.75 | 17.75 | 17.75 | 17.75 | 475,156 |
2023-10-11 | 17.75 | 17.75 | 17.50 | 17.75 | 10,299 |
2023-10-10 | 17.50 | 17.75 | 17.50 | 17.75 | 91,803 |
2023-10-09 | 17.75 | 17.75 | 17.50 | 17.50 | 91,203 |
2023-10-06 | 17.50 | 17.75 | 17.50 | 17.75 | 176,141 |
2023-10-05 | 18.50 | 17.80 | 17.80 | 17.80 | 150,338 |
2023-10-04 | 18.50 | 18.50 | 18.50 | 18.50 | 3,681 |
2023-10-03 | 19.50 | 19.50 | 18.75 | 18.75 | 82,742 |
2023-10-02 | 20.00 | 20.00 | 20.00 | 20.00 | 101,442 |
2023-09-29 | 19.75 | 20.00 | 19.75 | 20.00 | 66,082 |
2023-09-28 | 18.75 | 19.75 | 18.75 | 19.25 | 47,534 |
2023-09-27 | 19.25 | 19.00 | 19.00 | 19.00 | 116,928 |
2023-09-26 | 18.25 | 19.00 | 18.25 | 19.00 | 745,950 |
2023-09-25 | 18.50 | 18.50 | 18.00 | 18.50 | 141,250 |
2023-09-22 | 19.50 | 19.50 | 18.50 | 18.50 | 192,227 |
2023-09-21 | 19.50 | 19.50 | 19.50 | 19.50 | 128,829 |
2023-09-20 | 19.50 | 19.50 | 19.50 | 19.50 | 346,021 |
2023-09-19 | 19.50 | 19.50 | 19.50 | 19.50 | 92,448 |
2023-09-18 | 20.50 | 20.50 | 19.50 | 19.50 | 312,670 |
2023-09-15 | 19.75 | 21.00 | 21.00 | 21.00 | 575,987 |
2023-09-14 | 19.50 | 19.75 | 19.50 | 19.75 | 34,530 |
2023-09-13 | 19.50 | 19.50 | 19.50 | 19.50 | 83 |
2023-09-12 | 19.50 | 19.50 | 19.50 | 19.50 | 48,942 |
2023-09-11 | 19.50 | 19.50 | 19.50 | 19.50 | 39,167 |
2023-09-08 | 20.00 | 20.00 | 19.50 | 19.50 | 39,306 |
2023-09-07 | 20.00 | 20.00 | 20.00 | 20.00 | 34,426 |
2023-09-06 | 20.50 | 20.40 | 20.40 | 20.40 | 35,662 |
2023-09-05 | 20.00 | 21.00 | 21.00 | 21.00 | 92,455 |
2023-09-04 | 20.50 | 20.50 | 20.50 | 20.50 | 37,260 |
2023-09-01 | 20.50 | 21.00 | 21.00 | 21.00 | 47,438 |
2023-08-31 | 20.50 | 20.50 | 20.50 | 20.50 | 57,769 |
2023-08-30 | 20.50 | 20.80 | 20.80 | 20.80 | 22,447 |
2023-08-29 | 21.50 | 21.50 | 20.50 | 20.50 | 29,851 |
2023-08-28 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
2023-08-25 | 22.00 | 22.00 | 21.50 | 21.50 | 212,408 |
2023-08-24 | 22.00 | 22.00 | 22.00 | 22.00 | 4,764 |
2023-08-23 | 21.00 | 21.50 | 21.00 | 21.50 | 94,741 |
2023-08-22 | 21.00 | 21.00 | 21.00 | 21.00 | 34,328 |
2023-08-21 | 21.00 | 21.00 | 21.00 | 21.00 | 250,000 |
2023-08-18 | 21.00 | 21.00 | 21.00 | 21.00 | 21,817 |
2023-08-17 | 22.50 | 22.00 | 21.00 | 21.00 | 129,397 |
2023-08-16 | 22.50 | 22.50 | 22.00 | 22.50 | 152,877 |
2023-08-15 | 21.00 | 22.40 | 22.40 | 22.40 | 402,707 |
2023-08-14 | 21.00 | 21.00 | 21.00 | 21.00 | 43,433 |
2023-08-11 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-08-10 | 21.00 | 21.00 | 21.00 | 21.00 | 388,990 |
2023-08-09 | 22.50 | 20.80 | 20.80 | 20.80 | 42,123 |
2023-08-08 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2023-08-07 | 22.50 | 22.40 | 22.40 | 22.40 | 23,828 |
2023-08-04 | 22.50 | 22.50 | 22.50 | 22.50 | 4,370 |
2023-08-03 | 22.50 | 22.60 | 22.60 | 22.60 | 55,295 |
2023-08-02 | 22.00 | 22.50 | 22.00 | 22.50 | 1,282 |
2023-08-01 | 22.00 | 22.00 | 22.00 | 22.00 | 15,305 |
2023-07-31 | 22.50 | 22.50 | 21.00 | 22.00 | 256,577 |
2023-07-28 | 23.50 | 23.50 | 22.50 | 22.50 | 61,404 |
2023-07-27 | 25.00 | 25.00 | 23.50 | 23.50 | 101,964 |
2023-07-26 | 23.50 | 25.50 | 23.50 | 25.00 | 129,822 |
2023-07-25 | 22.00 | 23.80 | 22.00 | 23.80 | 105,146 |
2023-07-24 | 22.50 | 25.00 | 17.25 | 22.00 | 1,612,890 |
2023-07-21 | 35.50 | 36.00 | 36.00 | 36.00 | 30,681 |
2023-07-20 | 35.50 | 35.50 | 35.50 | 35.50 | 23,080 |
2023-07-19 | 35.00 | 36.00 | 35.00 | 35.50 | 5,292 |
2023-07-18 | 35.00 | 35.00 | 35.00 | 35.00 | 137,014 |
2023-07-17 | 35.00 | 35.00 | 35.00 | 35.00 | 123,543 |
2023-07-14 | 36.00 | 36.00 | 35.50 | 35.50 | 65,093 |
2023-07-13 | 34.50 | 37.00 | 37.00 | 37.00 | 202,700 |
2023-07-12 | 35.00 | 35.00 | 35.00 | 35.00 | 59,639 |
2023-07-11 | 34.50 | 34.50 | 34.50 | 34.50 | 10,806 |
2023-07-10 | 34.00 | 34.50 | 34.00 | 34.50 | 56,323 |
2023-07-07 | 35.00 | 34.50 | 33.00 | 34.50 | 481,374 |
2023-07-06 | 37.50 | 37.50 | 34.50 | 35.00 | 280,994 |
2023-07-05 | 37.70 | 38.00 | 37.50 | 37.50 | 332,469 |
2023-07-04 | 37.70 | 40.50 | 37.80 | 37.80 | 752,497 |
2023-07-03 | 34.00 | 38.00 | 35.80 | 38.00 | 744,423 |
2023-06-30 | 31.20 | 35.00 | 31.20 | 35.00 | 697,290 |
2023-06-29 | 32.00 | 32.00 | 31.00 | 31.00 | 8,788 |
2023-06-28 | 31.50 | 33.00 | 33.00 | 33.00 | 73,190 |
2023-06-27 | 30.50 | 32.00 | 31.00 | 31.50 | 507,950 |
2023-06-26 | 27.80 | 30.60 | 29.00 | 30.60 | 507,208 |
2023-06-23 | 28.00 | 28.00 | 27.80 | 27.80 | 4,689 |
2023-06-22 | 27.30 | 28.30 | 27.30 | 28.00 | 104,085 |
2023-06-21 | 26.00 | 26.80 | 25.70 | 26.80 | 315,516 |
2023-06-20 | 28.20 | 28.20 | 25.80 | 26.00 | 43,046 |
2023-06-19 | 26.30 | 26.30 | 25.80 | 25.80 | 57,363 |
2023-06-16 | 26.30 | 26.50 | 26.30 | 26.30 | 7,819 |
2023-06-15 | 27.50 | 27.50 | 26.50 | 26.50 | 85,283 |
2023-06-14 | 28.00 | 28.00 | 28.00 | 28.00 | 116,393 |
2023-06-13 | 27.50 | 29.00 | 29.00 | 29.00 | 140,585 |
2023-06-12 | 25.00 | 26.80 | 25.00 | 26.80 | 264,523 |
2023-06-09 | 24.50 | 25.00 | 24.50 | 25.00 | 3,782 |
2023-06-08 | 25.00 | 25.00 | 25.00 | 25.00 | 28,672 |
2023-06-07 | 24.50 | 26.00 | 26.00 | 26.00 | 1,179,734 |
2023-06-06 | 23.00 | 24.50 | 23.00 | 24.50 | 267,276 |
2023-06-05 | 23.00 | 23.00 | 23.00 | 23.00 | 36,799 |
2023-06-02 | 24.00 | 24.00 | 23.00 | 23.00 | 53,424 |
2023-06-01 | 23.50 | 23.50 | 23.50 | 23.50 | 52,845 |
2023-05-31 | 24.50 | 24.50 | 23.50 | 23.50 | 152,625 |
2023-05-30 | 22.00 | 25.00 | 22.00 | 24.50 | 273,845 |
2023-05-29 | 21.20 | 21.20 | 21.20 | 21.20 | 0 |
2023-05-26 | 20.70 | 21.20 | 20.70 | 21.20 | 30,029 |
2023-05-25 | 20.70 | 20.70 | 20.70 | 20.70 | 10,654 |
2023-05-24 | 20.70 | 20.70 | 20.70 | 20.70 | 22,476 |
2023-05-23 | 20.70 | 21.00 | 21.00 | 21.00 | 73,150 |
2023-05-22 | 20.70 | 20.70 | 20.70 | 20.70 | 25,344 |
2023-05-19 | 20.70 | 20.70 | 20.70 | 20.70 | 16,743 |
2023-05-18 | 20.00 | 20.70 | 20.00 | 20.70 | 32,484 |
2023-05-17 | 20.00 | 20.00 | 20.00 | 20.00 | 9,694 |
2023-05-16 | 20.00 | 20.00 | 20.00 | 20.00 | 600,135 |
2023-05-15 | 20.00 | 20.40 | 20.40 | 20.40 | 26,588 |
2023-05-12 | 20.00 | 20.00 | 20.00 | 20.00 | 171 |
2023-05-11 | 20.00 | 20.00 | 20.00 | 20.00 | 14,156 |
2023-05-10 | 20.00 | 19.00 | 19.00 | 19.00 | 59,906 |
2023-05-09 | 20.00 | 20.00 | 20.00 | 20.00 | 842,462 |
2023-05-08 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |
2023-05-05 | 20.25 | 20.25 | 20.25 | 20.25 | 137 |
2023-05-04 | 20.25 | 20.25 | 20.25 | 20.25 | 17,172 |
2023-05-03 | 20.25 | 20.25 | 20.25 | 20.25 | 142,092 |
2023-05-02 | 21.00 | 21.00 | 20.00 | 20.25 | 42,402 |
2023-05-01 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-04-28 | 20.00 | 20.00 | 20.00 | 20.00 | 45,733 |
2023-04-27 | 20.00 | 20.00 | 20.00 | 20.00 | 16,919 |
2023-04-26 | 20.00 | 20.00 | 20.00 | 20.00 | 12,627 |
2023-04-25 | 20.00 | 20.00 | 20.00 | 20.00 | 1,624 |
2023-04-24 | 20.50 | 20.50 | 20.00 | 20.00 | 106,231 |
2023-04-21 | 20.50 | 21.00 | 21.00 | 21.00 | 29,579 |
2023-04-20 | 20.50 | 21.00 | 21.00 | 21.00 | 31,260 |
2023-04-19 | 20.50 | 20.50 | 20.50 | 20.50 | 47,102 |
2023-04-18 | 20.50 | 21.00 | 21.00 | 21.00 | 50,010 |
2023-04-17 | 20.50 | 20.00 | 20.00 | 20.00 | 13,043 |
2023-04-14 | 20.50 | 20.50 | 20.50 | 20.50 | 3,163 |
2023-04-13 | 20.50 | 20.50 | 20.50 | 20.50 | 9,393 |
2023-04-12 | 20.50 | 20.50 | 20.50 | 20.50 | 5,229 |
2023-04-11 | 20.50 | 20.50 | 20.50 | 20.50 | 14,473 |
2023-04-10 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-04-07 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-04-06 | 20.50 | 21.00 | 21.00 | 21.00 | 57,281 |
2023-04-05 | 20.70 | 20.70 | 20.50 | 20.50 | 32,514 |
2023-04-04 | 21.50 | 21.40 | 21.40 | 21.40 | 44,489 |
2023-04-03 | 21.50 | 21.50 | 21.20 | 21.50 | 168,564 |
2023-03-31 | 20.75 | 22.50 | 21.25 | 22.50 | 1,541,745 |
2023-03-30 | 19.75 | 20.75 | 19.75 | 20.75 | 78,302 |
2023-03-29 | 18.75 | 20.25 | 18.75 | 19.75 | 229,184 |
2023-03-28 | 19.00 | 19.00 | 18.75 | 18.75 | 105,598 |
2023-03-27 | 19.50 | 19.50 | 19.00 | 19.00 | 45,737 |
2023-03-24 | 19.50 | 19.50 | 19.50 | 19.50 | 2,000 |
2023-03-23 | 19.25 | 19.50 | 19.25 | 19.50 | 133,424 |
2023-03-22 | 19.25 | 19.25 | 19.25 | 19.25 | 24,838 |
2023-03-21 | 19.00 | 19.60 | 19.60 | 19.60 | 60,665 |
2023-03-20 | 19.00 | 18.80 | 18.80 | 18.80 | 19,059 |
2023-03-17 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
2023-03-16 | 19.75 | 19.00 | 18.40 | 19.00 | 203,693 |
2023-03-15 | 19.75 | 19.75 | 19.75 | 19.75 | 250 |
2023-03-14 | 19.50 | 19.75 | 19.00 | 19.75 | 48,426 |
2023-03-13 | 19.60 | 20.50 | 19.50 | 20.50 | 160,819 |
2023-03-10 | 21.00 | 21.00 | 21.00 | 21.00 | 19,057 |
2023-03-09 | 22.25 | 22.25 | 21.50 | 21.50 | 22,301 |
2023-03-08 | 22.25 | 22.25 | 22.25 | 22.25 | 12,565 |
2023-03-07 | 22.25 | 22.25 | 22.25 | 22.25 | 453 |
2023-03-06 | 22.50 | 22.50 | 22.25 | 22.25 | 24,196 |
2023-03-03 | 21.50 | 22.50 | 21.50 | 22.50 | 165,186 |
2023-03-02 | 20.75 | 21.25 | 20.75 | 21.25 | 169,111 |
2023-03-01 | 20.75 | 20.75 | 20.75 | 20.75 | 23,090 |
2023-02-28 | 20.75 | 20.75 | 20.75 | 20.75 | 97,524 |
2023-02-27 | 21.00 | 21.00 | 21.00 | 21.00 | 589 |
2023-02-24 | 21.00 | 21.00 | 21.00 | 21.00 | 276,420 |
2023-02-23 | 21.00 | 21.00 | 21.00 | 21.00 | 7,739 |
2023-02-22 | 22.00 | 22.00 | 21.00 | 21.00 | 450 |
2023-02-21 | 22.00 | 22.00 | 22.00 | 22.00 | 49,012 |
2023-02-20 | 22.00 | 22.00 | 22.00 | 22.00 | 3,910 |
2023-02-17 | 22.00 | 22.00 | 22.00 | 22.00 | 4,285 |
2023-02-16 | 22.00 | 22.00 | 22.00 | 22.00 | 7,722 |
2023-02-15 | 21.00 | 22.00 | 21.00 | 22.00 | 102,018 |
2023-02-14 | 21.00 | 21.00 | 21.00 | 21.00 | 48,539 |
2023-02-13 | 21.25 | 22.40 | 20.75 | 21.00 | 69,683 |
2023-02-10 | 21.50 | 22.00 | 22.00 | 22.00 | 177,503 |
2023-02-09 | 21.50 | 21.50 | 21.50 | 21.50 | 41,202 |
2023-02-08 | 21.50 | 21.50 | 20.00 | 21.50 | 443,988 |
2023-02-07 | 25.50 | 22.00 | 22.00 | 22.00 | 517,647 |
2023-02-06 | 25.25 | 26.00 | 26.00 | 26.00 | 103,935 |
2023-02-03 | 26.00 | 26.00 | 25.25 | 25.25 | 222,270 |
2023-02-02 | 26.00 | 26.00 | 26.00 | 26.00 | 1,078,050 |
2023-02-01 | 26.25 | 26.50 | 26.50 | 26.50 | 212,125 |
2023-01-31 | 24.50 | 26.80 | 26.00 | 26.25 | 807,688 |
2023-01-30 | 22.25 | 25.00 | 25.00 | 25.00 | 696,769 |
2023-01-27 | 21.50 | 23.25 | 21.50 | 23.00 | 440,030 |
2023-01-26 | 19.50 | 22.00 | 22.00 | 22.00 | 386,851 |
2023-01-25 | 18.75 | 19.50 | 18.25 | 19.50 | 197,055 |
2023-01-24 | 18.75 | 18.75 | 18.75 | 18.75 | 148,124 |
2023-01-23 | 18.75 | 18.75 | 18.75 | 18.75 | 72,035 |
2023-01-20 | 18.75 | 19.50 | 19.50 | 19.50 | 32,737 |
2023-01-19 | 18.25 | 18.75 | 18.25 | 18.75 | 29,829 |
2023-01-18 | 17.50 | 18.25 | 17.50 | 18.25 | 44,969 |
2023-01-17 | 17.50 | 17.50 | 17.25 | 17.50 | 23,345 |
2023-01-16 | 17.25 | 18.00 | 17.50 | 17.50 | 32,551 |
2023-01-13 | 17.25 | 17.25 | 17.25 | 17.25 | 101,566 |
2023-01-12 | 17.25 | 17.25 | 17.25 | 17.25 | 12,346 |
2023-01-11 | 17.25 | 17.30 | 17.30 | 17.30 | 25,674 |
2023-01-10 | 17.25 | 17.25 | 17.25 | 17.25 | 79,935 |
2023-01-09 | 16.75 | 17.85 | 17.85 | 17.85 | 86,272 |
2023-01-06 | 16.75 | 16.75 | 16.75 | 16.75 | 5,213 |
2023-01-05 | 16.00 | 16.75 | 16.00 | 16.75 | 18,947 |
2023-01-04 | 16.00 | 16.40 | 16.20 | 16.20 | 85,953 |
2023-01-03 | 15.25 | 16.00 | 15.25 | 16.00 | 137,070 |
2023-01-02 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
2022-12-30 | 15.50 | 15.50 | 15.25 | 15.25 | 22,763 |
2022-12-29 | 15.75 | 15.75 | 15.50 | 15.50 | 43,479 |
2022-12-28 | 15.75 | 15.75 | 15.75 | 15.75 | 547 |
2022-12-27 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
2022-12-26 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
2022-12-23 | 15.75 | 15.75 | 15.75 | 15.75 | 2,475 |
2022-12-22 | 15.50 | 16.00 | 15.50 | 16.00 | 72,472 |
2022-12-21 | 16.00 | 16.00 | 15.75 | 15.75 | 100,353 |
2022-12-20 | 16.00 | 16.00 | 16.00 | 16.00 | 91 |
2022-12-19 | 16.25 | 16.25 | 16.00 | 16.00 | 92,377 |
2022-12-16 | 16.25 | 16.25 | 16.25 | 16.25 | 12,287 |
2022-12-15 | 16.25 | 16.25 | 16.25 | 16.25 | 1,500 |
2022-12-14 | 16.25 | 16.25 | 16.25 | 16.25 | 6 |
2022-12-13 | 17.00 | 17.00 | 16.25 | 16.25 | 135,186 |
2022-12-12 | 17.00 | 18.00 | 18.00 | 18.00 | 36,766 |
2022-12-09 | 17.25 | 17.25 | 17.00 | 17.00 | 0 |
2022-12-08 | 17.25 | 17.25 | 17.25 | 17.25 | 122,379 |
2022-12-07 | 17.25 | 17.25 | 17.25 | 17.25 | 1,359 |
2022-12-06 | 18.50 | 18.50 | 17.25 | 17.25 | 72,502 |
2022-12-05 | 19.00 | 19.00 | 18.50 | 18.50 | 66,348 |
2022-12-02 | 19.00 | 19.00 | 19.00 | 19.00 | 286,848 |
2022-12-01 | 18.75 | 18.70 | 18.70 | 18.70 | 38,870 |
2022-11-30 | 18.50 | 18.75 | 18.50 | 18.75 | 5,792 |
2022-11-29 | 18.50 | 18.50 | 18.50 | 18.50 | 11,943 |
2022-11-28 | 18.50 | 18.50 | 18.50 | 18.50 | 25,378 |
2022-11-25 | 18.50 | 18.95 | 18.95 | 18.95 | 121,160 |
2022-11-24 | 18.00 | 18.75 | 18.00 | 18.50 | 44,525 |
2022-11-23 | 18.25 | 18.00 | 17.75 | 18.00 | 8,923 |
2022-11-22 | 18.50 | 18.50 | 18.25 | 18.25 | 116,434 |
2022-11-21 | 18.25 | 19.00 | 18.25 | 18.50 | 137,472 |
2022-11-18 | 16.50 | 18.75 | 16.50 | 18.25 | 198,508 |
2022-11-17 | 17.20 | 17.25 | 16.50 | 16.50 | 104,236 |
2022-11-16 | 17.25 | 17.50 | 17.25 | 17.25 | 17,465 |
2022-11-15 | 17.25 | 17.25 | 17.25 | 17.25 | 1,783 |
2022-11-14 | 17.25 | 17.50 | 17.50 | 17.25 | 422,899 |
2022-11-11 | 17.45 | 17.50 | 17.00 | 17.25 | 237,050 |
2022-11-10 | 15.75 | 17.00 | 15.75 | 17.00 | 105,813 |
2022-11-09 | 15.25 | 15.75 | 15.25 | 15.75 | 73,050 |
2022-11-08 | 15.00 | 15.25 | 15.00 | 15.25 | 38,448 |
2022-11-07 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
2022-11-04 | 15.00 | 15.00 | 15.00 | 15.00 | 23 |
2022-11-03 | 15.25 | 15.25 | 15.00 | 15.00 | 49,638 |
2022-11-02 | 15.00 | 15.25 | 15.00 | 15.25 | 0 |
2022-11-01 | 15.25 | 15.25 | 15.00 | 15.00 | 1,826 |
2022-10-31 | 15.00 | 15.00 | 15.00 | 15.00 | 3,443 |
2022-10-28 | 15.00 | 15.00 | 15.00 | 15.00 | 264 |
2022-10-27 | 15.00 | 15.00 | 15.00 | 15.00 | 71,795 |
2022-10-26 | 15.00 | 15.00 | 15.00 | 15.00 | 174,134 |
2022-10-25 | 15.00 | 15.50 | 15.50 | 15.50 | 60,674 |
2022-10-24 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
2022-10-21 | 15.00 | 15.00 | 15.00 | 15.00 | 15,144 |
2022-10-20 | 15.25 | 15.25 | 15.00 | 15.00 | 9 |
2022-10-19 | 15.25 | 15.25 | 15.25 | 15.25 | 3,875 |
2022-10-18 | 15.00 | 15.25 | 15.00 | 15.25 | 125,552 |
2022-10-17 | 15.00 | 15.00 | 15.00 | 15.00 | 111,344 |
2022-10-14 | 15.00 | 15.00 | 14.75 | 15.00 | 92,346 |
2022-10-13 | 14.25 | 15.00 | 15.00 | 15.00 | 170,307 |
2022-10-12 | 15.25 | 15.25 | 14.25 | 14.25 | 116,820 |
2022-10-11 | 15.50 | 15.50 | 15.50 | 15.50 | 166,655 |
2022-10-10 | 16.25 | 16.25 | 15.75 | 15.75 | 3,102 |
2022-10-07 | 16.25 | 16.25 | 16.25 | 16.25 | 62,506 |
2022-10-06 | 16.25 | 16.50 | 16.50 | 16.50 | 17,677 |
2022-10-05 | 16.25 | 16.00 | 16.00 | 16.25 | 13,919 |
2022-10-04 | 16.25 | 16.25 | 16.00 | 16.25 | 18,389 |
2022-10-03 | 16.50 | 16.50 | 16.25 | 16.25 | 17,977 |
2022-09-30 | 16.25 | 17.00 | 17.00 | 17.00 | 433,231 |
2022-09-29 | 16.25 | 16.50 | 16.25 | 16.25 | 6,103 |
2022-09-28 | 16.75 | 16.75 | 16.25 | 16.25 | 41,713 |
2022-09-27 | 16.50 | 17.40 | 17.40 | 17.40 | 26,814 |
2022-09-26 | 17.75 | 17.75 | 16.50 | 16.50 | 120,307 |
2022-09-23 | 18.50 | 17.80 | 17.80 | 17.80 | 12,793 |
2022-09-22 | 18.75 | 18.75 | 18.00 | 18.50 | 42,966 |
2022-09-21 | 18.75 | 19.00 | 19.00 | 19.00 | 25,873 |
2022-09-20 | 18.75 | 18.75 | 18.00 | 18.75 | 54,031 |
2022-09-19 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2022-09-16 | 19.25 | 19.25 | 18.50 | 18.50 | 210,928 |
2022-09-15 | 19.50 | 19.40 | 19.40 | 19.40 | 62,512 |
2022-09-14 | 19.50 | 19.90 | 19.90 | 19.90 | 41,907 |
2022-09-13 | 19.75 | 20.00 | 20.00 | 20.00 | 65,886 |
2022-09-12 | 20.00 | 20.40 | 20.40 | 20.40 | 216,493 |
2022-09-09 | 19.75 | 20.00 | 19.50 | 20.00 | 213,926 |
2022-09-08 | 19.75 | 19.75 | 19.75 | 19.75 | 80,517 |
2022-09-07 | 19.75 | 19.75 | 19.75 | 19.75 | 147,030 |
2022-09-06 | 19.75 | 20.30 | 19.90 | 19.90 | 30,297 |
2022-09-05 | 20.00 | 20.00 | 19.50 | 19.75 | 1,504 |
2022-09-02 | 20.00 | 20.00 | 20.00 | 20.00 | 475,362 |
2022-09-01 | 20.50 | 20.50 | 20.00 | 20.00 | 34,867 |
2022-08-31 | 20.50 | 20.50 | 20.50 | 20.50 | 663,075 |
2022-08-30 | 19.50 | 20.25 | 19.50 | 20.25 | 157,882 |
2022-08-29 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2022-08-26 | 19.50 | 20.00 | 20.00 | 20.00 | 27,616 |
2022-08-25 | 19.25 | 19.50 | 18.50 | 19.50 | 259,266 |
2022-08-24 | 19.25 | 19.25 | 19.25 | 19.25 | 57,522 |
2022-08-23 | 19.25 | 19.25 | 19.25 | 19.25 | 13,653 |
2022-08-22 | 19.25 | 19.25 | 18.50 | 19.25 | 125,096 |
2022-08-19 | 18.75 | 19.25 | 18.00 | 19.25 | 100,000 |
2022-08-18 | 18.38 | 18.75 | 18.38 | 18.75 | 158,734 |
2022-08-17 | 19.00 | 19.00 | 18.25 | 18.38 | 511,275 |
2022-08-16 | 19.00 | 19.00 | 19.00 | 19.00 | 44,444 |
2022-08-15 | 19.00 | 19.00 | 18.50 | 19.00 | 202,219 |
2022-08-12 | 20.00 | 19.50 | 19.00 | 19.00 | 22,629 |
2022-08-11 | 21.00 | 21.00 | 20.00 | 20.00 | 16,024 |
2022-08-10 | 19.75 | 20.90 | 20.90 | 20.90 | 24,134 |
2022-08-09 | 19.75 | 19.75 | 19.75 | 19.75 | 3,743 |
2022-08-08 | 19.50 | 19.75 | 19.50 | 19.75 | 58,785 |
2022-08-05 | 19.25 | 19.50 | 19.25 | 19.50 | 69,782 |
2022-08-04 | 19.00 | 19.25 | 19.00 | 19.25 | 8,351 |
2022-08-03 | 19.00 | 19.00 | 19.00 | 19.00 | 145,319 |
2022-08-02 | 19.00 | 19.25 | 19.00 | 19.00 | 100,000 |
2022-08-01 | 19.00 | 19.00 | 18.50 | 19.00 | 6,211 |
2022-07-29 | 19.25 | 19.50 | 19.50 | 19.50 | 526,086 |
2022-07-28 | 19.50 | 19.50 | 19.25 | 19.25 | 63,934 |
2022-07-27 | 20.00 | 20.00 | 19.50 | 19.50 | 745,157 |
2022-07-26 | 21.00 | 20.80 | 20.00 | 20.00 | 20,776 |
2022-07-25 | 21.00 | 21.60 | 21.00 | 21.00 | 362,035 |
2022-07-22 | 21.50 | 21.50 | 21.00 | 21.00 | 59,325 |
2022-07-21 | 21.50 | 21.50 | 21.50 | 21.50 | 23,068 |
2022-07-20 | 21.00 | 21.50 | 21.00 | 21.50 | 120,621 |
2022-07-19 | 20.75 | 20.75 | 20.50 | 20.50 | 25,721 |
2022-07-18 | 20.75 | 20.75 | 20.75 | 20.75 | 82,682 |
2022-07-15 | 21.50 | 21.50 | 20.75 | 20.75 | 160,228 |
2022-07-14 | 22.00 | 22.00 | 21.50 | 21.50 | 20,930 |
2022-07-13 | 22.25 | 22.25 | 22.00 | 22.00 | 16,636 |
2022-07-12 | 22.75 | 22.75 | 22.25 | 22.25 | 50,735 |
2022-07-11 | 21.00 | 22.75 | 21.00 | 22.75 | 21,982 |
2022-07-08 | 21.00 | 21.60 | 21.00 | 21.00 | 10,588 |
2022-07-07 | 21.00 | 21.00 | 21.00 | 21.00 | 3,455 |
2022-07-06 | 19.00 | 21.00 | 21.00 | 21.00 | 292,456 |
2022-07-05 | 19.00 | 19.50 | 18.50 | 19.50 | 29,412 |
2022-07-04 | 19.25 | 19.25 | 19.00 | 19.00 | 0 |
2022-07-01 | 19.75 | 19.75 | 19.25 | 19.25 | 2,010 |
2022-06-30 | 20.25 | 20.10 | 20.10 | 20.10 | 28,711 |
2022-06-29 | 19.25 | 20.25 | 19.25 | 20.25 | 144,175 |
2022-06-28 | 19.00 | 19.25 | 19.00 | 19.25 | 21,798 |
2022-06-27 | 18.75 | 18.75 | 18.75 | 18.75 | 59,974 |
2022-06-24 | 18.75 | 18.75 | 18.75 | 18.75 | 600 |
2022-06-23 | 18.75 | 18.75 | 18.75 | 18.75 | 45,969 |
2022-06-22 | 18.75 | 18.75 | 18.75 | 18.75 | 1,000 |
2022-06-21 | 19.00 | 19.00 | 18.75 | 18.75 | 173,273 |
2022-06-20 | 18.25 | 19.20 | 19.20 | 19.00 | 180,073 |
2022-06-17 | 18.00 | 18.25 | 18.00 | 18.25 | 54,000 |
2022-06-16 | 18.00 | 18.00 | 17.75 | 18.00 | 126,166 |
2022-06-15 | 19.00 | 19.00 | 18.00 | 18.00 | 179,374 |
2022-06-14 | 19.50 | 19.50 | 19.00 | 19.50 | 80,100 |
2022-06-13 | 20.25 | 20.25 | 19.50 | 19.50 | 27,692 |
2022-06-10 | 20.20 | 20.50 | 20.20 | 20.50 | 42,736 |
2022-06-09 | 20.75 | 20.75 | 20.75 | 20.75 | 4,512 |
2022-06-08 | 20.00 | 20.75 | 20.00 | 20.75 | 277,754 |
2022-06-07 | 20.75 | 20.75 | 20.00 | 20.00 | 110,441 |
2022-06-06 | 20.75 | 20.75 | 20.75 | 20.75 | 77,959 |
2022-06-03 | 20.75 | 20.75 | 20.75 | 20.75 | 0 |
2022-06-02 | 20.75 | 20.75 | 20.75 | 20.75 | 0 |
2022-06-01 | 21.00 | 21.00 | 20.75 | 20.75 | 13,905 |
2022-05-31 | 21.00 | 21.00 | 21.00 | 21.00 | 21,169 |
2022-05-30 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2022-05-27 | 21.00 | 21.25 | 21.00 | 21.00 | 0 |
2022-05-26 | 21.25 | 21.25 | 21.00 | 21.00 | 32,969 |
2022-05-25 | 20.75 | 21.25 | 20.75 | 21.25 | 20,459 |
2022-05-24 | 21.25 | 20.80 | 20.80 | 20.80 | 6,685 |
2022-05-23 | 21.25 | 21.25 | 21.25 | 21.25 | 0 |
2022-05-20 | 21.50 | 21.50 | 21.25 | 21.25 | 26,086 |
2022-05-19 | 21.00 | 22.00 | 22.00 | 22.00 | 132,683 |
2022-05-18 | 21.00 | 21.00 | 21.00 | 21.00 | 38,133 |
2022-05-17 | 20.25 | 21.00 | 20.25 | 21.00 | 220,236 |
2022-05-16 | 21.50 | 21.50 | 20.00 | 20.25 | 86,531 |
2022-05-13 | 21.75 | 21.75 | 21.50 | 21.50 | 2,573 |
2022-05-12 | 23.25 | 23.25 | 21.75 | 21.75 | 63,779 |
2022-05-11 | 22.75 | 23.50 | 22.75 | 23.25 | 47,713 |
2022-05-10 | 22.50 | 22.40 | 22.40 | 22.75 | 105,841 |
2022-05-09 | 24.25 | 24.90 | 23.00 | 23.00 | 462,740 |
2022-05-06 | 25.00 | 25.00 | 24.25 | 24.25 | 11,366 |
2022-05-05 | 25.00 | 25.00 | 24.00 | 25.00 | 9,803 |
2022-05-04 | 24.25 | 24.90 | 24.90 | 24.90 | 2,777 |
2022-05-03 | 24.25 | 24.25 | 24.25 | 24.25 | 22,774 |
2022-05-02 | 24.25 | 24.25 | 24.25 | 24.25 | 0 |
2022-04-29 | 25.50 | 25.50 | 24.25 | 24.25 | 58,934 |
2022-04-28 | 23.00 | 25.50 | 23.00 | 25.50 | 275,257 |
2022-04-27 | 22.00 | 23.00 | 22.25 | 23.00 | 14,749 |
2022-04-26 | 22.50 | 22.50 | 22.00 | 22.00 | 44,586 |
2022-04-25 | 24.00 | 23.00 | 23.00 | 22.50 | 86,962 |
2022-04-22 | 24.50 | 24.50 | 24.00 | 24.00 | 9,023 |
2022-04-21 | 24.50 | 24.50 | 24.50 | 24.50 | 5,288 |
2022-04-20 | 25.00 | 25.00 | 24.00 | 24.50 | 134,176 |
2022-04-19 | 25.00 | 25.00 | 24.50 | 25.00 | 79,660 |
2022-04-18 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2022-04-15 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2022-04-14 | 26.00 | 26.00 | 25.00 | 25.00 | 100,468 |
2022-04-13 | 24.75 | 26.25 | 24.75 | 26.00 | 1,030,744 |
2022-04-12 | 25.00 | 25.25 | 24.50 | 24.75 | 47,511 |
2022-04-11 | 25.00 | 25.00 | 25.00 | 25.00 | 249,784 |
2022-04-08 | 23.50 | 25.90 | 23.50 | 25.00 | 1,479,706 |
2022-04-07 | 24.00 | 24.25 | 23.50 | 23.50 | 460,079 |
2022-04-06 | 25.50 | 25.50 | 23.50 | 24.00 | 727,741 |
2022-04-05 | 26.50 | 26.50 | 25.50 | 26.00 | 178,807 |
2022-04-04 | 29.00 | 29.00 | 26.50 | 26.50 | 201,089 |
2022-04-01 | 27.50 | 29.00 | 29.00 | 29.00 | 428,230 |
2022-03-31 | 28.25 | 31.00 | 31.00 | 31.00 | 399,578 |
2022-03-30 | 30.00 | 30.00 | 26.25 | 28.75 | 3,763,770 |
2022-03-29 | 33.00 | 31.10 | 31.10 | 31.10 | 1,286,120 |
2022-03-28 | 32.00 | 32.50 | 31.00 | 32.00 | 311,379 |
2022-03-25 | 32.75 | 34.50 | 32.00 | 32.00 | 856,035 |
2022-03-24 | 32.00 | 38.25 | 32.00 | 34.00 | 2,990,131 |
2022-03-23 | 25.75 | 32.00 | 27.75 | 30.00 | 1,358,154 |
2022-03-22 | 26.00 | 26.00 | 25.25 | 25.50 | 831,853 |
2022-03-21 | 23.75 | 26.25 | 22.20 | 25.25 | 701,928 |
2022-03-18 | 23.50 | 23.75 | 22.50 | 22.75 | 648,692 |
2022-03-17 | 20.75 | 27.25 | 20.60 | 23.75 | 1,486,004 |
2022-03-16 | 17.65 | 23.75 | 17.65 | 21.90 | 1,725,170 |
2022-03-15 | 16.50 | 18.00 | 18.00 | 18.00 | 1,272,898 |
2022-03-14 | 15.50 | 17.50 | 14.90 | 17.25 | 502,211 |
2022-03-11 | 14.00 | 15.25 | 13.50 | 15.25 | 289,707 |
2022-03-10 | 14.00 | 14.00 | 13.50 | 14.00 | 243,549 |
2022-03-09 | 14.25 | 14.25 | 14.00 | 14.25 | 769,041 |
2022-03-08 | 13.00 | 14.25 | 12.70 | 14.25 | 317,521 |
2022-03-07 | 12.50 | 13.00 | 12.00 | 13.00 | 338,396 |
2022-03-04 | 14.00 | 14.00 | 12.25 | 12.50 | 417,966 |
2022-03-03 | 13.50 | 14.00 | 13.15 | 14.00 | 305,848 |
2022-03-02 | 13.25 | 13.50 | 13.00 | 13.50 | 220,079 |
2022-03-01 | 13.25 | 13.25 | 13.00 | 13.25 | 614,315 |
2022-02-28 | 12.25 | 12.75 | 12.00 | 12.75 | 513,591 |
2022-02-25 | 11.50 | 12.25 | 11.00 | 12.25 | 118,806 |
2022-02-24 | 11.50 | 11.50 | 11.50 | 11.50 | 119,351 |
2022-02-23 | 12.25 | 12.25 | 12.00 | 12.00 | 52,126 |
2022-02-22 | 12.25 | 12.25 | 12.00 | 12.25 | 16,871 |
2022-02-21 | 12.75 | 12.75 | 12.00 | 12.25 | 100,198 |
2022-02-18 | 12.75 | 12.75 | 12.00 | 12.50 | 0 |
2022-02-17 | 12.75 | 12.75 | 12.00 | 12.50 | 3,944 |
2022-02-16 | 12.75 | 12.15 | 12.00 | 12.00 | 26,036 |
2022-02-15 | 12.80 | 13.00 | 12.50 | 12.50 | 149,035 |
2022-02-14 | 13.75 | 13.75 | 13.00 | 13.00 | 112,727 |
2022-02-11 | 13.75 | 13.75 | 13.50 | 13.75 | 20,339 |
2022-02-10 | 13.50 | 13.75 | 13.00 | 13.75 | 121,191 |
2022-02-09 | 13.25 | 13.50 | 12.50 | 13.50 | 5,671 |
2022-02-08 | 13.50 | 13.50 | 13.00 | 13.50 | 228,508 |
2022-02-07 | 13.50 | 13.50 | 13.00 | 13.50 | 100,000 |
2022-02-04 | 13.50 | 13.50 | 13.00 | 13.50 | 118,721 |
2022-02-03 | 13.25 | 13.50 | 13.00 | 13.50 | 100,350 |
2022-02-02 | 12.25 | 13.00 | 12.00 | 13.00 | 232,558 |
2022-02-01 | 12.25 | 12.25 | 12.00 | 12.25 | 80,000 |
2022-01-31 | 12.25 | 12.10 | 12.10 | 12.10 | 20,520 |
2022-01-28 | 12.50 | 12.50 | 12.00 | 12.25 | 0 |
2022-01-27 | 12.50 | 12.50 | 12.00 | 12.50 | 33,020 |
2022-01-26 | 12.50 | 12.50 | 12.00 | 12.50 | 4,640 |
2022-01-25 | 12.25 | 12.50 | 12.00 | 12.50 | 31,904 |
2022-01-24 | 13.50 | 13.50 | 12.25 | 12.25 | 315,573 |
2022-01-21 | 13.75 | 13.75 | 13.50 | 13.75 | 5,000 |
2022-01-20 | 14.50 | 14.50 | 13.75 | 13.75 | 37,816 |
2022-01-19 | 13.50 | 14.50 | 13.00 | 14.50 | 224,417 |
2022-01-18 | 13.75 | 13.75 | 13.50 | 13.75 | 50,012 |
2022-01-17 | 13.25 | 13.50 | 13.00 | 13.50 | 124,143 |
2022-01-14 | 13.50 | 13.50 | 13.00 | 13.50 | 0 |
2022-01-13 | 13.75 | 13.30 | 13.30 | 13.30 | 180,276 |
2022-01-12 | 14.25 | 13.75 | 13.65 | 13.65 | 77,638 |
2022-01-11 | 15.00 | 15.00 | 14.25 | 14.25 | 200,588 |
2022-01-10 | 14.25 | 14.75 | 14.00 | 14.75 | 271,364 |
2022-01-07 | 14.25 | 14.25 | 14.00 | 14.25 | 259,547 |
2022-01-06 | 14.75 | 14.75 | 14.00 | 14.25 | 293,406 |
2022-01-05 | 13.50 | 15.00 | 13.50 | 15.00 | 789,288 |
2022-01-04 | 12.50 | 13.50 | 13.15 | 13.30 | 882,616 |
2022-01-03 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
2021-12-31 | 12.25 | 12.25 | 12.00 | 12.25 | 0 |
2021-12-30 | 12.50 | 12.50 | 12.00 | 12.25 | 112,022 |
2021-12-29 | 13.00 | 13.00 | 12.50 | 12.50 | 317,207 |
2021-12-28 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
2021-12-27 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
2021-12-24 | 13.00 | 13.00 | 12.50 | 13.00 | 0 |
2021-12-23 | 12.25 | 13.13 | 12.00 | 13.00 | 222,448 |
2021-12-22 | 10.88 | 12.25 | 11.95 | 12.25 | 630,330 |
2021-12-21 | 10.75 | 10.88 | 10.50 | 10.88 | 60,509 |
2021-12-20 | 11.50 | 10.70 | 10.70 | 10.75 | 32,082 |
2021-12-17 | 11.50 | 11.50 | 11.00 | 11.50 | 34,000 |
2021-12-16 | 10.00 | 11.50 | 9.50 | 11.50 | 476,557 |
2021-12-15 | 9.25 | 10.25 | 9.12 | 10.00 | 608,996 |
2021-12-14 | 9.50 | 9.26 | 9.26 | 9.26 | 320,209 |
2021-12-13 | 8.75 | 9.50 | 8.50 | 9.50 | 239,845 |
2021-12-10 | 8.75 | 8.75 | 8.50 | 8.75 | 0 |
2021-12-09 | 8.75 | 8.75 | 8.50 | 8.75 | 61,416 |
2021-12-08 | 8.75 | 8.75 | 8.50 | 8.75 | 98,076 |
2021-12-07 | 8.75 | 8.70 | 8.70 | 8.75 | 142,706 |
2021-12-06 | 9.00 | 9.25 | 9.00 | 9.25 | 100,064 |
2021-12-03 | 9.25 | 9.25 | 9.00 | 9.25 | 84,824 |
2021-12-02 | 9.75 | 9.40 | 9.40 | 9.25 | 244,499 |
2021-12-01 | 10.50 | 10.00 | 10.00 | 10.00 | 290,589 |
2021-11-30 | 10.75 | 10.75 | 10.50 | 10.50 | 70,540 |
2021-11-29 | 11.50 | 10.70 | 10.25 | 10.70 | 393,327 |
2021-11-26 | 11.75 | 12.00 | 11.50 | 12.00 | 102,922 |
2021-11-25 | 12.25 | 12.25 | 12.00 | 12.25 | 3,693 |
2021-11-24 | 12.25 | 12.25 | 12.00 | 12.25 | 107,310 |
2021-11-23 | 12.75 | 12.75 | 12.25 | 12.25 | 230,730 |
2021-11-22 | 13.25 | 13.25 | 13.00 | 13.00 | 31,157 |
2021-11-19 | 13.25 | 13.25 | 13.00 | 13.25 | 0 |
2021-11-18 | 13.50 | 13.75 | 13.25 | 13.25 | 171,388 |
2021-11-17 | 13.75 | 14.00 | 13.00 | 13.75 | 159,397 |
2021-11-16 | 14.00 | 14.00 | 14.00 | 14.00 | 53,771 |
2021-11-15 | 13.50 | 13.75 | 13.00 | 13.75 | 4,707 |
2021-11-12 | 14.00 | 14.00 | 13.50 | 13.50 | 138,571 |
2021-11-11 | 14.00 | 14.00 | 13.50 | 14.00 | 8,094 |
2021-11-10 | 13.75 | 14.50 | 13.50 | 14.00 | 462,524 |
2021-11-09 | 13.00 | 13.50 | 13.00 | 13.50 | 690,577 |
2021-11-08 | 13.25 | 13.25 | 13.00 | 13.25 | 80,678 |
2021-11-05 | 14.10 | 14.10 | 13.25 | 13.25 | 1,039,687 |
2021-11-04 | 14.35 | 14.50 | 13.50 | 14.00 | 448,473 |
2021-11-03 | 11.00 | 14.75 | 10.50 | 14.00 | 1,157,265 |
2021-11-02 | 15.00 | 11.00 | 10.70 | 10.70 | 1,404,262 |
2021-11-01 | 16.75 | 16.75 | 16.50 | 16.50 | 156,191 |
2021-10-29 | 17.00 | 17.00 | 16.50 | 16.75 | 919 |
2021-10-28 | 17.00 | 17.00 | 16.50 | 17.00 | 21,784 |
2021-10-27 | 16.75 | 17.00 | 16.50 | 17.00 | 339,979 |
2021-10-26 | 17.00 | 17.45 | 17.45 | 16.75 | 451,045 |
2021-10-25 | 17.45 | 17.45 | 17.45 | 17.00 | 87,482 |
2021-10-22 | 17.00 | 17.00 | 16.50 | 17.00 | 36,000 |
2021-10-21 | 17.00 | 17.25 | 16.50 | 17.00 | 22,114 |
2021-10-20 | 17.00 | 17.00 | 16.50 | 17.00 | 30,921 |
2021-10-19 | 16.75 | 17.00 | 16.50 | 17.00 | 224,749 |
2021-10-18 | 17.25 | 17.25 | 16.50 | 16.75 | 69,195 |
2021-10-15 | 18.50 | 18.50 | 17.00 | 17.00 | 671,039 |
2021-10-14 | 17.50 | 18.25 | 18.25 | 18.25 | 1,089,078 |
2021-10-13 | 16.25 | 16.75 | 16.00 | 16.75 | 669,473 |
2021-10-12 | 15.75 | 16.25 | 15.50 | 16.25 | 559,663 |
2021-10-11 | 15.75 | 15.75 | 15.75 | 15.75 | 20,241 |
2021-10-08 | 15.75 | 15.75 | 15.75 | 15.75 | 10,000 |
2021-10-07 | 15.75 | 15.75 | 15.50 | 15.75 | 29,307 |
2021-10-06 | 15.75 | 15.65 | 15.50 | 15.65 | 78,506 |
2021-10-05 | 16.25 | 15.75 | 15.75 | 15.75 | 116,500 |
2021-10-04 | 16.25 | 16.25 | 16.00 | 16.25 | 126,717 |
2021-10-01 | 16.25 | 16.25 | 16.00 | 16.25 | 13,306 |
2021-09-30 | 16.00 | 16.25 | 15.50 | 16.00 | 819,836 |
2021-09-29 | 16.00 | 16.00 | 15.50 | 16.00 | 144,697 |
2021-09-28 | 16.00 | 16.00 | 15.50 | 16.00 | 311,052 |
2021-09-27 | 16.50 | 16.50 | 16.00 | 16.00 | 310,732 |
2021-09-24 | 16.50 | 16.50 | 16.00 | 16.25 | 134,617 |
2021-09-23 | 16.50 | 16.50 | 16.00 | 16.50 | 31,809 |
2021-09-22 | 16.25 | 16.25 | 16.00 | 16.25 | 202,862 |
2021-09-21 | 16.25 | 16.25 | 16.00 | 16.25 | 502,274 |
2021-09-20 | 17.50 | 16.00 | 16.00 | 16.25 | 1,070,723 |
2021-09-17 | 17.50 | 17.95 | 17.95 | 17.50 | 392,624 |
2021-09-16 | 17.00 | 18.00 | 17.00 | 17.50 | 2,591,514 |
2021-09-15 | 16.75 | 17.50 | 16.10 | 17.25 | 2,100,066 |
2021-09-14 | 17.30 | 17.30 | 16.55 | 16.55 | 1,013,118 |
2021-09-13 | 16.00 | 17.25 | 17.00 | 17.25 | 1,570,248 |
2021-09-10 | 16.25 | 16.25 | 16.00 | 16.00 | 81,508 |
2021-09-09 | 16.50 | 16.50 | 16.00 | 16.25 | 386,629 |
2021-09-08 | 16.50 | 16.50 | 16.00 | 16.50 | 244,684 |
2021-09-07 | 16.50 | 16.50 | 16.00 | 16.50 | 14,424 |
2021-09-06 | 16.50 | 16.50 | 16.00 | 16.50 | 78,489 |
2021-09-03 | 16.00 | 16.60 | 16.60 | 16.50 | 596,864 |
2021-09-02 | 16.00 | 17.00 | 17.00 | 17.00 | 156,782 |
2021-09-01 | 16.25 | 16.25 | 15.50 | 16.25 | 15,396 |
2021-08-31 | 15.75 | 16.25 | 15.50 | 16.25 | 233,921 |
2021-08-30 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
2021-08-27 | 16.00 | 16.00 | 15.50 | 16.00 | 32,470 |
2021-08-26 | 16.00 | 16.00 | 15.50 | 16.00 | 12,000 |
2021-08-25 | 16.00 | 16.00 | 15.50 | 16.00 | 0 |
2021-08-24 | 15.75 | 16.25 | 15.50 | 16.25 | 91,557 |
2021-08-23 | 15.75 | 16.00 | 15.50 | 16.00 | 5,000 |
2021-08-20 | 15.75 | 16.00 | 15.50 | 16.00 | 57,628 |
2021-08-19 | 15.75 | 16.00 | 15.50 | 16.00 | 0 |
2021-08-18 | 15.75 | 16.00 | 15.50 | 16.00 | 58,602 |
2021-08-17 | 15.25 | 16.00 | 15.00 | 16.00 | 52,581 |
2021-08-16 | 15.25 | 15.25 | 15.00 | 15.25 | 105,638 |
2021-08-13 | 15.00 | 15.00 | 15.00 | 15.25 | 86,396 |
2021-08-12 | 15.50 | 15.50 | 15.00 | 15.25 | 22,634 |
2021-08-11 | 15.50 | 15.20 | 15.20 | 15.50 | 17,974 |
2021-08-10 | 15.50 | 15.20 | 15.20 | 15.50 | 27,897 |
2021-08-09 | 16.00 | 16.00 | 15.75 | 15.75 | 43,569 |
2021-08-06 | 16.00 | 15.60 | 15.60 | 16.00 | 42,596 |
2021-08-05 | 15.50 | 16.00 | 15.00 | 16.00 | 55,676 |
2021-08-04 | 15.25 | 15.75 | 14.75 | 15.75 | 87,007 |
2021-08-03 | 15.75 | 15.75 | 15.50 | 15.50 | 110,480 |
2021-08-02 | 16.40 | 16.40 | 15.50 | 15.75 | 33,793 |
2021-07-30 | 15.25 | 16.00 | 15.25 | 16.00 | 84,471 |
2021-07-29 | 16.50 | 16.50 | 16.00 | 16.10 | 119,243 |
2021-07-28 | 15.25 | 15.60 | 15.60 | 16.50 | 275,237 |
2021-07-27 | 16.50 | 16.75 | 16.00 | 16.00 | 293,139 |
2021-07-26 | 16.50 | 17.25 | 15.50 | 16.50 | 313,335 |
2021-07-23 | 14.75 | 17.50 | 14.50 | 16.00 | 738,478 |
2021-07-22 | 15.00 | 14.50 | 14.50 | 15.00 | 154,263 |
2021-07-21 | 14.75 | 14.10 | 14.10 | 14.10 | 732,277 |
2021-07-20 | 14.75 | 15.25 | 14.75 | 14.75 | 356,640 |
2021-07-19 | 17.50 | 17.50 | 15.25 | 15.25 | 732,798 |
2021-07-16 | 16.50 | 18.75 | 16.50 | 17.50 | 2,591,083 |
2021-07-15 | 13.50 | 16.50 | 14.35 | 16.50 | 4,704,759 |
2021-07-14 | 13.00 | 13.75 | 13.10 | 13.75 | 5,754,416 |
2021-07-13 | 14.00 | 12.60 | 11.50 | 12.60 | 10,995,060 |
2021-07-12 | 34.50 | 20.80 | 15.75 | 15.75 | 1,420,209 |
2021-07-09 | 31.25 | 34.50 | 34.50 | 34.50 | 507,406 |
2021-07-08 | 28.75 | 31.50 | 28.00 | 31.50 | 127,392 |
2021-07-07 | 29.00 | 29.00 | 28.00 | 28.75 | 3,201 |
2021-07-06 | 29.00 | 29.00 | 28.00 | 29.00 | 15,162 |
2021-07-05 | 29.00 | 29.00 | 28.00 | 29.00 | 317 |
2021-07-02 | 29.00 | 29.00 | 28.00 | 29.00 | 1,050 |
2021-07-01 | 28.75 | 29.00 | 28.00 | 29.00 | 55,036 |
2021-06-30 | 29.50 | 28.00 | 28.00 | 28.00 | 392,630 |
2021-06-29 | 29.75 | 29.75 | 29.50 | 29.50 | 42,681 |
2021-06-28 | 30.25 | 30.00 | 30.00 | 30.00 | 215,197 |
2021-06-25 | 30.50 | 30.50 | 30.00 | 30.25 | 74,924 |
2021-06-24 | 30.50 | 30.50 | 30.00 | 30.50 | 96,951 |
2021-06-23 | 30.50 | 30.50 | 30.00 | 30.50 | 70,825 |
2021-06-22 | 30.75 | 30.75 | 30.00 | 30.50 | 59,590 |
2021-06-21 | 31.50 | 31.50 | 30.75 | 30.75 | 51,160 |
2021-06-18 | 31.50 | 31.50 | 31.00 | 31.50 | 8,920 |
2021-06-17 | 31.50 | 31.50 | 31.00 | 31.50 | 15,463 |
2021-06-16 | 31.75 | 31.75 | 31.00 | 31.50 | 62,017 |
2021-06-15 | 31.75 | 31.75 | 31.00 | 31.75 | 374,404 |
2021-06-14 | 31.50 | 31.75 | 31.00 | 31.75 | 61,339 |
2021-06-11 | 32.50 | 33.00 | 31.50 | 31.50 | 189,142 |
2021-06-10 | 32.50 | 32.50 | 32.00 | 32.50 | 17,762 |
2021-06-09 | 32.25 | 32.50 | 32.00 | 32.50 | 130,478 |
2021-06-08 | 32.25 | 32.25 | 32.00 | 32.25 | 3,800 |
2021-06-07 | 32.25 | 32.25 | 31.75 | 32.25 | 239,524 |
2021-06-04 | 32.25 | 32.25 | 32.00 | 32.25 | 33,489 |
2021-06-03 | 32.25 | 32.50 | 32.00 | 32.25 | 133,360 |
2021-06-02 | 31.75 | 32.25 | 30.90 | 32.25 | 265,244 |
2021-06-01 | 31.50 | 31.75 | 31.00 | 31.75 | 136,445 |
2021-05-28 | 32.25 | 32.25 | 31.50 | 31.50 | 120,005 |
2021-05-27 | 32.50 | 32.50 | 32.50 | 32.25 | 450 |
2021-05-26 | 32.75 | 32.75 | 32.00 | 32.50 | 10,491 |
2021-05-25 | 33.25 | 34.20 | 32.50 | 32.75 | 34,754 |
2021-05-24 | 33.75 | 33.75 | 33.00 | 33.25 | 58,795 |
2021-05-21 | 33.00 | 34.00 | 32.00 | 33.75 | 53,793 |
2021-05-20 | 29.25 | 33.50 | 28.75 | 33.00 | 471,470 |
2021-05-19 | 29.25 | 29.25 | 29.00 | 29.25 | 14,904 |
2021-05-18 | 29.25 | 29.25 | 28.50 | 29.25 | 135,748 |
2021-05-17 | 29.25 | 29.25 | 28.50 | 29.25 | 14,343 |
2021-05-14 | 26.75 | 30.00 | 30.00 | 30.00 | 285,392 |
2021-05-13 | 29.25 | 29.00 | 29.00 | 29.00 | 13,607 |
2021-05-12 | 29.75 | 29.50 | 29.50 | 29.50 | 162,331 |
2021-05-11 | 30.25 | 30.25 | 29.50 | 29.75 | 306,261 |
2021-05-10 | 30.25 | 30.25 | 30.00 | 30.25 | 87,743 |
2021-05-07 | 30.50 | 30.75 | 30.00 | 30.25 | 211,257 |
2021-05-06 | 30.50 | 30.50 | 30.00 | 30.50 | 878,595 |
2021-05-05 | 30.25 | 31.00 | 31.00 | 31.00 | 251,139 |
2021-05-04 | 30.50 | 30.50 | 30.00 | 30.25 | 126,489 |
2021-04-30 | 30.75 | 30.75 | 30.00 | 30.50 | 299,447 |
2021-04-29 | 31.00 | 32.00 | 32.00 | 30.75 | 25,544 |
2021-04-28 | 30.00 | 30.50 | 30.00 | 30.50 | 80,517 |
2021-04-27 | 30.25 | 30.25 | 30.00 | 30.25 | 0 |
2021-04-26 | 30.50 | 30.50 | 30.50 | 30.50 | 50,068 |
2021-04-23 | 30.50 | 30.50 | 30.00 | 30.50 | 305,000 |
2021-04-22 | 30.50 | 30.50 | 30.00 | 30.50 | 141,606 |
2021-04-21 | 30.40 | 31.00 | 30.40 | 30.50 | 13,275 |
2021-04-20 | 30.75 | 30.75 | 30.50 | 30.50 | 16,746 |
2021-04-19 | 32.75 | 33.50 | 31.50 | 31.50 | 357,618 |
2021-04-16 | 33.50 | 33.50 | 32.25 | 32.50 | 271,266 |
2021-04-15 | 32.00 | 33.50 | 32.00 | 33.50 | 160,494 |
2021-04-14 | 33.75 | 34.25 | 33.00 | 33.50 | 40,618 |
2021-04-13 | 36.00 | 37.00 | 34.50 | 34.50 | 377,843 |
2021-04-12 | 35.50 | 35.50 | 35.50 | 36.00 | 292,640 |
2021-04-09 | 32.50 | 35.50 | 32.50 | 35.50 | 2,020,916 |
2021-04-08 | 32.75 | 32.75 | 32.00 | 32.75 | 2,928 |
2021-04-07 | 32.75 | 32.50 | 32.50 | 32.75 | 106,295 |
2021-04-06 | 32.50 | 32.70 | 32.30 | 32.50 | 496,784 |
2021-04-01 | 32.50 | 32.10 | 32.10 | 32.50 | 345,425 |
2021-03-31 | 32.50 | 33.00 | 33.00 | 32.50 | 598,529 |
2021-03-30 | 33.75 | 33.75 | 32.80 | 32.80 | 308,747 |
2021-03-29 | 34.25 | 34.25 | 33.50 | 33.75 | 831 |
2021-03-26 | 34.25 | 34.50 | 33.50 | 34.50 | 23,657 |
2021-03-25 | 34.50 | 34.50 | 34.00 | 34.25 | 10,629 |
2021-03-24 | 34.00 | 34.50 | 33.00 | 34.50 | 156,867 |
2021-03-23 | 34.00 | 34.00 | 33.00 | 34.00 | 42,082 |
2021-03-22 | 36.50 | 36.50 | 34.75 | 34.75 | 130,543 |
2021-03-19 | 36.50 | 39.65 | 36.00 | 36.50 | 312,860 |
2021-03-18 | 37.00 | 38.00 | 36.50 | 37.75 | 231,847 |
2021-03-17 | 37.25 | 37.25 | 36.50 | 37.00 | 243,017 |
2021-03-16 | 35.50 | 37.25 | 35.00 | 37.25 | 129,294 |
2021-03-15 | 35.50 | 36.00 | 36.00 | 36.00 | 17,909 |
2021-03-12 | 35.50 | 35.50 | 35.00 | 35.50 | 5,779 |
2021-03-11 | 36.50 | 36.50 | 35.00 | 35.50 | 33,080 |
2021-03-10 | 36.50 | 36.50 | 35.00 | 36.50 | 5,236 |
2021-03-09 | 37.25 | 37.25 | 36.00 | 36.50 | 135,686 |
2021-03-08 | 38.50 | 38.50 | 37.25 | 37.25 | 4,596 |
2021-03-05 | 37.50 | 39.00 | 39.00 | 39.00 | 198,486 |
2021-03-04 | 36.75 | 38.60 | 35.50 | 38.60 | 265,509 |
2021-03-03 | 36.50 | 37.00 | 36.75 | 36.75 | 590,419 |
2021-03-02 | 36.00 | 36.50 | 35.00 | 36.50 | 194,166 |
2021-03-01 | 36.00 | 36.00 | 35.00 | 36.00 | 65,240 |
2021-02-26 | 36.75 | 38.85 | 37.00 | 37.00 | 869,035 |
2021-02-25 | 34.00 | 37.25 | 33.00 | 37.00 | 374,400 |
2021-02-24 | 31.00 | 34.00 | 30.75 | 34.00 | 304,228 |
2021-02-23 | 39.50 | 39.50 | 36.00 | 36.25 | 584,343 |
2021-02-22 | 41.25 | 41.25 | 39.60 | 39.60 | 242,305 |
2021-02-19 | 40.00 | 41.50 | 40.00 | 41.25 | 130,863 |
2021-02-18 | 39.50 | 40.00 | 40.00 | 40.00 | 70,037 |
2021-02-17 | 39.25 | 40.00 | 39.00 | 39.50 | 409,254 |
2021-02-16 | 39.25 | 39.25 | 38.50 | 39.25 | 20,207 |
2021-02-15 | 41.10 | 41.10 | 39.25 | 39.25 | 346,200 |
2021-02-12 | 38.75 | 40.50 | 38.00 | 40.00 | 382,034 |
2021-02-11 | 35.00 | 39.25 | 34.00 | 38.75 | 851,627 |
2021-02-10 | 35.00 | 35.50 | 35.50 | 35.50 | 56,892 |
2021-02-09 | 35.00 | 35.00 | 34.00 | 35.00 | 118,057 |
2021-02-08 | 33.25 | 35.00 | 32.00 | 35.00 | 96,061 |
2021-02-05 | 33.25 | 33.60 | 32.60 | 33.25 | 94,506 |
2021-02-04 | 33.25 | 32.00 | 32.00 | 32.00 | 70,467 |
2021-02-03 | 33.00 | 34.00 | 32.00 | 33.25 | 384,201 |
2021-02-02 | 32.75 | 34.00 | 34.00 | 33.00 | 6,486 |
2021-02-01 | 34.25 | 34.25 | 32.75 | 32.75 | 76,598 |
2021-01-29 | 34.75 | 34.75 | 34.00 | 34.25 | 12,749 |
2021-01-28 | 34.25 | 35.25 | 33.50 | 34.75 | 96,947 |
2021-01-27 | 33.25 | 35.75 | 33.00 | 34.25 | 321,816 |
2021-01-26 | 33.75 | 33.75 | 33.00 | 33.25 | 79,632 |
2021-01-25 | 34.00 | 35.10 | 33.75 | 33.75 | 31,891 |
2021-01-22 | 35.75 | 35.75 | 34.00 | 34.00 | 93,258 |
2021-01-21 | 38.00 | 38.00 | 37.00 | 37.00 | 9,260 |
2021-01-20 | 36.50 | 37.00 | 35.00 | 36.75 | 299,953 |
2021-01-19 | 36.50 | 39.00 | 39.00 | 39.00 | 31,299 |
2021-01-18 | 36.25 | 36.50 | 35.00 | 36.50 | 14,300 |
2021-01-15 | 37.75 | 37.75 | 36.25 | 36.25 | 86,339 |
2021-01-14 | 37.00 | 37.75 | 36.00 | 37.75 | 190,411 |
2021-01-13 | 37.50 | 38.00 | 36.00 | 37.00 | 86,440 |
2021-01-12 | 36.75 | 38.50 | 36.00 | 37.50 | 74,292 |
2021-01-11 | 37.25 | 37.50 | 36.00 | 37.25 | 431,388 |
2021-01-08 | 37.25 | 37.25 | 36.00 | 36.50 | 161,210 |
2021-01-07 | 38.00 | 37.25 | 36.50 | 37.00 | 177,503 |
2021-01-06 | 39.50 | 40.00 | 39.50 | 39.50 | 225,921 |
2021-01-05 | 34.25 | 39.00 | 32.00 | 39.00 | 678,155 |
2021-01-04 | 33.00 | 34.25 | 32.00 | 34.25 | 441,072 |
2020-12-31 | 33.50 | 33.50 | 32.50 | 32.50 | 298,242 |
2020-12-30 | 34.25 | 34.50 | 33.00 | 34.00 | 314,490 |
2020-12-29 | 36.75 | 36.75 | 34.25 | 34.25 | 350,697 |
2020-12-24 | 36.75 | 38.00 | 36.25 | 36.75 | 56,375 |
2020-12-23 | 36.75 | 36.75 | 34.50 | 36.25 | 79,258 |
2020-12-22 | 36.75 | 36.75 | 34.50 | 36.75 | 44,118 |
2020-12-21 | 38.00 | 38.50 | 36.75 | 36.75 | 134,395 |
2020-12-18 | 36.50 | 38.50 | 36.50 | 38.50 | 173,467 |
2020-12-17 | 36.00 | 38.00 | 37.00 | 37.50 | 369,521 |
2020-12-16 | 38.25 | 35.00 | 35.00 | 35.00 | 424,315 |
2020-12-15 | 42.00 | 42.50 | 38.25 | 38.25 | 731,230 |
2020-12-14 | 43.50 | 45.00 | 40.00 | 42.50 | 819,085 |
2020-12-11 | 28.50 | 42.25 | 27.50 | 40.25 | 1,263,046 |
2020-12-10 | 28.50 | 30.00 | 30.00 | 29.25 | 12,544 |
2020-12-09 | 28.25 | 29.25 | 28.00 | 29.25 | 192,384 |
2020-12-08 | 28.50 | 28.75 | 28.00 | 28.50 | 213,120 |
2020-12-07 | 28.00 | 29.00 | 28.25 | 28.50 | 7,500 |
2020-12-04 | 26.50 | 28.25 | 25.00 | 28.00 | 87,673 |
2020-12-03 | 28.00 | 28.00 | 26.50 | 26.50 | 135,802 |
2020-12-02 | 27.75 | 28.50 | 27.75 | 28.50 | 218,798 |
2020-12-01 | 25.50 | 27.75 | 25.50 | 27.75 | 20,746 |
2020-11-30 | 25.25 | 24.50 | 23.95 | 24.50 | 84,159 |
2020-11-27 | 25.25 | 25.25 | 24.00 | 25.25 | 9,121 |
2020-11-26 | 25.50 | 27.25 | 24.00 | 25.25 | 33,771 |
2020-11-25 | 23.50 | 25.50 | 23.00 | 25.25 | 108,995 |
2020-11-24 | 24.00 | 24.50 | 23.50 | 23.50 | 274,558 |
2020-11-23 | 24.00 | 24.50 | 24.00 | 24.50 | 50,240 |
2020-11-20 | 24.50 | 24.75 | 24.00 | 24.50 | 39,296 |
2020-11-19 | 23.75 | 25.00 | 23.50 | 24.50 | 319,443 |
2020-11-18 | 22.50 | 23.75 | 22.50 | 23.75 | 219,385 |
2020-11-17 | 23.50 | 23.75 | 23.50 | 23.50 | 73,389 |
2020-11-16 | 23.50 | 23.50 | 23.50 | 23.50 | 72,908 |
2020-11-13 | 23.50 | 23.50 | 23.00 | 23.50 | 85,000 |
2020-11-12 | 23.25 | 23.75 | 23.50 | 23.50 | 276,470 |
2020-11-11 | 21.25 | 23.25 | 21.25 | 23.25 | 173,596 |
2020-11-10 | 21.25 | 21.25 | 20.00 | 21.25 | 85,515 |
2020-11-09 | 22.50 | 23.00 | 21.25 | 21.25 | 84,093 |
2020-11-06 | 22.75 | 23.75 | 22.75 | 22.75 | 143,576 |
2020-11-05 | 23.00 | 23.75 | 23.00 | 23.25 | 28,821 |
2020-11-04 | 22.75 | 24.00 | 22.50 | 23.50 | 242,628 |
2020-11-03 | 19.75 | 22.75 | 19.75 | 22.75 | 138,930 |
2020-11-02 | 20.25 | 20.70 | 20.70 | 20.70 | 79,314 |
2020-10-30 | 20.25 | 20.50 | 20.00 | 20.25 | 337,469 |
2020-10-29 | 19.75 | 20.25 | 19.50 | 19.75 | 90,336 |
2020-10-28 | 21.25 | 21.25 | 19.50 | 19.75 | 103,584 |
2020-10-27 | 22.25 | 22.25 | 21.25 | 21.25 | 33,115 |
2020-10-26 | 23.00 | 23.25 | 22.25 | 22.25 | 53,113 |
2020-10-23 | 22.25 | 23.25 | 22.25 | 23.25 | 238,732 |
2020-10-22 | 23.25 | 23.25 | 22.25 | 22.25 | 90,102 |
2020-10-21 | 23.75 | 24.50 | 22.50 | 23.25 | 33,650 |
2020-10-20 | 24.00 | 25.00 | 23.50 | 23.75 | 272,963 |
2020-10-16 | 23.50 | 23.00 | 21.50 | 23.00 | 1,299,591 |
2020-10-15 | 32.50 | 32.50 | 21.25 | 22.50 | 2,133,491 |
2020-10-14 | 35.50 | 35.50 | 32.50 | 32.50 | 126,817 |
2020-10-13 | 35.00 | 35.50 | 35.00 | 35.50 | 2,941 |
2020-10-12 | 35.00 | 35.50 | 35.00 | 35.50 | 14,692 |
2020-10-09 | 35.50 | 36.00 | 35.00 | 35.50 | 150,201 |
2020-10-08 | 36.50 | 36.50 | 36.00 | 36.00 | 120,128 |
2020-10-07 | 36.00 | 36.50 | 36.00 | 36.50 | 135,645 |
2020-10-06 | 34.00 | 36.00 | 33.50 | 36.00 | 76,815 |
2020-10-05 | 34.00 | 34.00 | 34.00 | 34.00 | 10,045 |
2020-10-02 | 33.50 | 34.00 | 33.50 | 34.00 | 30,185 |
2020-10-01 | 34.00 | 34.50 | 33.00 | 33.75 | 36,208 |
2020-09-30 | 34.00 | 35.00 | 34.00 | 34.50 | 154,897 |
2020-09-29 | 32.50 | 34.00 | 34.00 | 34.00 | 107,762 |
2020-09-28 | 35.25 | 35.25 | 32.50 | 32.50 | 76,625 |
2020-09-25 | 37.50 | 37.50 | 35.25 | 35.25 | 121,223 |
2020-09-24 | 40.50 | 40.50 | 37.50 | 37.50 | 166,190 |
2020-09-23 | 39.00 | 41.00 | 38.00 | 40.50 | 195,323 |
2020-09-22 | 37.25 | 39.50 | 38.00 | 39.50 | 197,485 |
2020-09-21 | 38.00 | 37.00 | 36.25 | 36.25 | 71,093 |
2020-09-18 | 40.00 | 40.00 | 38.00 | 38.00 | 319,756 |
2020-09-17 | 40.25 | 42.00 | 37.50 | 40.00 | 506,195 |
2020-09-16 | 38.00 | 39.00 | 39.00 | 39.00 | 1,288,847 |
2020-09-15 | 41.00 | 42.00 | 37.05 | 37.05 | 437,235 |
2020-09-14 | 44.00 | 45.00 | 42.00 | 42.00 | 453,566 |
2020-09-11 | 45.00 | 45.00 | 44.00 | 44.00 | 180,280 |
2020-09-10 | 46.50 | 46.50 | 45.00 | 46.50 | 105,190 |
2020-09-09 | 49.00 | 49.00 | 45.50 | 46.50 | 288,509 |
2020-09-08 | 50.50 | 52.00 | 47.00 | 48.00 | 715,600 |
2020-09-07 | 48.50 | 51.00 | 48.00 | 51.00 | 446,507 |
2020-09-04 | 53.50 | 51.00 | 49.00 | 49.00 | 345,396 |
2020-09-03 | 53.00 | 54.00 | 53.50 | 53.50 | 398,723 |
2020-09-02 | 52.00 | 54.00 | 51.00 | 52.50 | 872,669 |
2020-09-01 | 43.50 | 54.00 | 49.00 | 52.00 | 1,609,402 |
2020-08-28 | 44.00 | 44.50 | 43.00 | 43.00 | 28,657 |
2020-08-27 | 45.50 | 45.50 | 44.00 | 44.50 | 198,157 |
2020-08-26 | 43.25 | 46.00 | 42.00 | 45.50 | 471,518 |
2020-08-25 | 40.50 | 43.50 | 41.80 | 43.25 | 471,660 |
2020-08-24 | 41.25 | 41.25 | 40.00 | 40.50 | 80,132 |
2020-08-21 | 45.50 | 45.50 | 40.50 | 41.25 | 684,280 |
2020-08-20 | 44.00 | 45.00 | 43.00 | 44.50 | 523,237 |
2020-08-19 | 46.00 | 46.50 | 44.00 | 44.00 | 425,122 |
2020-08-18 | 40.75 | 51.00 | 41.00 | 47.00 | 1,594,611 |
2020-08-17 | 33.25 | 39.00 | 32.50 | 38.75 | 471,268 |
2020-08-14 | 33.25 | 33.50 | 32.50 | 33.25 | 14,027 |
2020-08-13 | 32.75 | 33.25 | 32.50 | 33.25 | 60,117 |
2020-08-12 | 31.50 | 33.75 | 30.75 | 32.75 | 261,007 |
2020-08-11 | 26.50 | 31.50 | 26.00 | 31.50 | 893,588 |
2020-08-10 | 27.00 | 27.00 | 26.00 | 26.50 | 61,726 |
2020-08-07 | 27.00 | 27.00 | 26.00 | 27.00 | 25,428 |
2020-08-06 | 27.00 | 28.00 | 25.00 | 27.00 | 129,706 |
2020-08-05 | 27.00 | 27.00 | 26.50 | 26.50 | 96,528 |
2020-08-04 | 26.00 | 27.50 | 25.00 | 27.50 | 66,701 |
2020-08-03 | 27.00 | 27.00 | 26.00 | 26.00 | 195,560 |
2020-07-31 | 27.50 | 27.50 | 26.50 | 27.00 | 299,336 |
2020-07-30 | 28.00 | 28.00 | 27.00 | 28.00 | 122,716 |
2020-07-29 | 28.00 | 28.00 | 27.00 | 28.00 | 3,375 |
2020-07-28 | 28.00 | 28.00 | 27.00 | 28.00 | 2,725 |
2020-07-27 | 29.25 | 29.25 | 28.00 | 28.00 | 143,455 |
2020-07-24 | 31.00 | 34.00 | 29.00 | 29.00 | 217,579 |
2020-07-23 | 23.00 | 32.50 | 22.50 | 29.50 | 969,168 |
2020-07-22 | 22.75 | 23.00 | 22.50 | 23.00 | 211,559 |
2020-07-21 | 24.25 | 24.25 | 22.75 | 22.75 | 74,949 |
2020-07-20 | 24.75 | 24.75 | 24.00 | 24.75 | 6,329 |
2020-07-17 | 25.25 | 25.25 | 24.75 | 24.75 | 100,834 |
2020-07-16 | 25.75 | 25.75 | 25.00 | 25.25 | 39,363 |
2020-07-15 | 25.25 | 25.75 | 24.50 | 25.75 | 209,372 |
2020-07-14 | 25.00 | 25.25 | 24.50 | 25.25 | 43,154 |
2020-07-13 | 25.00 | 25.00 | 24.50 | 25.00 | 26,853 |
2020-07-10 | 25.00 | 25.00 | 24.50 | 25.00 | 48,007 |
2020-07-09 | 25.00 | 26.00 | 25.00 | 25.00 | 24,999 |
2020-07-08 | 24.75 | 25.00 | 24.00 | 25.00 | 130,087 |
2020-07-07 | 25.00 | 25.00 | 24.75 | 24.75 | 47,360 |
2020-07-06 | 24.75 | 24.75 | 24.00 | 24.75 | 95,380 |
2020-07-03 | 25.25 | 25.25 | 24.50 | 24.75 | 20,718 |
2020-07-02 | 27.25 | 27.30 | 25.00 | 25.25 | 218,218 |
2020-06-30 | 24.25 | 24.25 | 22.50 | 24.00 | 225,423 |
2020-06-29 | 24.25 | 24.75 | 23.50 | 24.25 | 159,133 |
2020-06-26 | 25.00 | 25.00 | 24.00 | 25.00 | 106,700 |
2020-06-25 | 22.50 | 25.00 | 22.00 | 22.75 | 313,226 |
2020-06-24 | 25.25 | 24.50 | 23.00 | 25.25 | 253,781 |
2020-06-23 | 27.25 | 26.50 | 25.50 | 25.25 | 303,964 |
2020-06-22 | 27.25 | 27.25 | 27.00 | 27.25 | 123,081 |
2020-06-19 | 26.25 | 27.50 | 27.25 | 27.25 | 548,928 |
2020-06-18 | 26.50 | 28.75 | 24.50 | 25.50 | 2,032,316 |
2020-06-17 | 18.30 | 28.00 | 19.00 | 18.50 | 2,106,270 |
2020-06-16 | 17.50 | 19.75 | 17.00 | 18.50 | 1,281,286 |
2020-06-15 | 16.00 | 17.00 | 17.00 | 17.25 | 231,476 |
2020-06-12 | 16.25 | 16.25 | 15.50 | 15.50 | 103,126 |
2020-06-11 | 15.50 | 16.25 | 15.00 | 16.25 | 234,439 |
2020-06-10 | 15.50 | 15.50 | 15.00 | 15.50 | 32,136 |
2020-06-09 | 15.50 | 15.50 | 15.00 | 15.50 | 54,889 |
2020-06-08 | 15.50 | 15.50 | 15.00 | 15.50 | 162,873 |
2020-06-05 | 15.50 | 15.50 | 15.50 | 15.50 | 11,640 |
2020-06-04 | 15.50 | 15.50 | 15.50 | 15.50 | 93,728 |
2020-06-03 | 15.00 | 15.50 | 14.50 | 15.50 | 81,097 |
2020-06-02 | 15.25 | 15.25 | 15.00 | 15.00 | 886 |
2020-06-01 | 14.75 | 15.25 | 14.00 | 15.25 | 174,804 |
2020-05-29 | 15.00 | 15.00 | 14.50 | 15.00 | 96,386 |
2020-05-28 | 15.00 | 15.00 | 14.50 | 15.00 | 19,414 |
2020-05-27 | 14.25 | 15.00 | 13.50 | 14.25 | 133,068 |
2020-05-26 | 14.50 | 13.50 | 13.50 | 14.25 | 145,549 |
2020-05-22 | 14.50 | 14.50 | 14.50 | 14.50 | 189,660 |
2020-05-21 | 14.75 | 14.75 | 14.00 | 14.50 | 19,000 |
2020-05-20 | 15.25 | 15.25 | 14.45 | 14.50 | 265,654 |
2020-05-19 | 16.00 | 16.00 | 15.25 | 15.25 | 37,204 |
2020-05-18 | 15.50 | 16.25 | 15.00 | 16.00 | 25,466 |
2020-05-15 | 15.75 | 15.75 | 15.50 | 15.50 | 116,343 |
2020-05-14 | 16.25 | 16.25 | 15.50 | 15.70 | 97,270 |
2020-05-13 | 15.50 | 16.75 | 15.00 | 16.00 | 171,501 |
2020-05-12 | 14.25 | 15.50 | 13.50 | 15.50 | 613,286 |
2020-05-11 | 15.25 | 15.25 | 13.50 | 14.00 | 347,050 |
2020-05-07 | 16.00 | 16.75 | 14.50 | 15.25 | 2,363,699 |
2020-05-06 | 12.75 | 17.50 | 12.00 | 15.50 | 2,808,656 |
2020-05-05 | 11.85 | 13.60 | 11.70 | 13.00 | 1,590,010 |
2020-05-04 | 10.00 | 12.25 | 10.00 | 11.85 | 1,091,826 |
2020-05-01 | 10.25 | 10.75 | 10.25 | 10.75 | 13,406 |
2020-04-30 | 10.25 | 10.75 | 10.25 | 10.75 | 76,662 |
2020-04-29 | 10.50 | 10.75 | 10.00 | 10.75 | 185,005 |
2020-04-28 | 10.25 | 10.50 | 10.00 | 10.00 | 0 |
2020-04-27 | 10.00 | 10.00 | 9.50 | 10.00 | 32,712 |
2020-04-24 | 10.00 | 10.00 | 10.00 | 10.00 | 12,287 |
2020-04-23 | 10.00 | 10.00 | 9.50 | 10.00 | 84,215 |
2020-04-22 | 10.25 | 10.25 | 9.75 | 10.25 | 142,354 |
2020-04-21 | 10.25 | 10.25 | 10.00 | 10.25 | 41,992 |
2020-04-20 | 10.25 | 10.25 | 10.00 | 10.25 | 40,000 |
2020-04-17 | 10.25 | 10.25 | 10.00 | 10.25 | 28,771 |
2020-04-16 | 9.50 | 10.25 | 9.00 | 10.25 | 359,565 |
2020-04-15 | 10.25 | 10.25 | 9.50 | 9.75 | 36,010 |
2020-04-14 | 9.50 | 10.50 | 9.00 | 9.50 | 287,768 |
2020-04-09 | 8.00 | 9.50 | 7.50 | 9.50 | 233,739 |
2020-04-08 | 7.50 | 8.00 | 7.00 | 8.00 | 35,082 |
2020-04-07 | 7.50 | 7.50 | 7.00 | 7.50 | 109,900 |
2020-04-06 | 7.00 | 7.50 | 6.50 | 6.75 | 201,189 |
2020-04-03 | 7.50 | 7.50 | 7.00 | 7.25 | 37,336 |
2020-04-03 | 7.50 | 7.50 | 6.50 | 6.75 | 203,911 |
2020-04-02 | 7.75 | 7.25 | 7.25 | 7.25 | 32,655 |
2020-04-02 | 7.75 | 7.75 | 7.25 | 7.75 | 30,000 |
2020-04-01 | 7.75 | 7.75 | 7.75 | 7.75 | 9,324 |
2020-04-01 | 7.75 | 7.75 | 7.50 | 7.75 | 9,324 |
2020-03-31 | 7.75 | 7.75 | 7.50 | 7.75 | 5,000 |
2020-03-30 | 7.75 | 7.75 | 7.50 | 7.75 | 0 |
2020-03-27 | 7.75 | 7.75 | 7.50 | 7.75 | 61,672 |
2020-03-26 | 7.00 | 7.75 | 7.00 | 7.25 | 121,827 |
2020-03-25 | 6.75 | 7.25 | 6.75 | 6.75 | 209,817 |
2020-03-24 | 6.75 | 6.75 | 6.50 | 6.75 | 15,093 |
2020-03-23 | 6.75 | 6.58 | 6.58 | 6.75 | 19,000 |
2020-03-20 | 6.75 | 6.75 | 6.50 | 6.75 | 696 |
2020-03-19 | 6.75 | 6.75 | 6.50 | 6.75 | 29,823 |
2020-03-18 | 7.00 | 7.00 | 6.75 | 7.00 | 8,777 |
2020-03-17 | 7.25 | 7.25 | 6.50 | 7.00 | 0 |
2020-03-16 | 7.50 | 7.50 | 7.00 | 8.00 | 95,889 |
2020-03-13 | 7.75 | 8.00 | 7.50 | 8.00 | 67,900 |
2020-03-12 | 8.00 | 8.00 | 7.50 | 8.50 | 53,283 |
2020-03-11 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
2020-03-10 | 8.25 | 8.50 | 8.25 | 8.25 | 130 |
2020-03-09 | 8.50 | 8.50 | 8.00 | 8.50 | 0 |
2020-03-06 | 8.50 | 8.50 | 8.50 | 8.50 | 3,070 |
2020-03-05 | 8.75 | 8.75 | 8.50 | 8.75 | 52,213 |
2020-03-04 | 8.75 | 8.75 | 8.75 | 8.75 | 11,417 |
2020-03-03 | 8.75 | 8.53 | 8.53 | 8.75 | 49,775 |
2020-02-28 | 9.25 | 9.25 | 8.50 | 9.25 | 444,591 |
2020-02-27 | 9.25 | 9.25 | 9.00 | 9.25 | 3,052 |
2020-02-26 | 10.00 | 10.00 | 9.25 | 10.00 | 91,018 |
2020-02-25 | 10.00 | 10.00 | 10.00 | 10.00 | 57,659 |
2020-02-24 | 10.00 | 10.00 | 10.00 | 10.00 | 59,727 |
2020-02-21 | 10.00 | 10.00 | 10.00 | 10.00 | 9,116 |
2020-02-20 | 10.00 | 9.95 | 9.95 | 10.00 | 124,583 |
2020-02-19 | 10.00 | 10.00 | 10.00 | 10.00 | 74,910 |
2020-02-18 | 9.75 | 10.00 | 9.50 | 10.00 | 58,785 |
2020-02-17 | 10.25 | 9.95 | 9.95 | 9.75 | 48,374 |
2020-02-14 | 10.25 | 10.25 | 10.25 | 10.25 | 3,065 |
2020-02-13 | 10.25 | 10.25 | 10.25 | 10.25 | 31,530 |
2020-02-12 | 10.00 | 10.25 | 10.00 | 10.25 | 48,239 |
2020-02-11 | 10.50 | 10.50 | 10.25 | 10.25 | 233,994 |
2020-02-10 | 10.75 | 10.75 | 10.50 | 10.50 | 74,961 |
2020-02-07 | 10.75 | 10.60 | 10.60 | 10.75 | 121,698 |
2020-02-06 | 10.75 | 10.75 | 10.50 | 10.75 | 0 |
2020-02-05 | 11.25 | 11.25 | 10.25 | 10.75 | 183,065 |
2020-02-04 | 11.25 | 11.25 | 11.25 | 11.25 | 229,777 |
2020-02-03 | 11.75 | 11.75 | 11.25 | 11.25 | 232,500 |
2020-01-31 | 10.50 | 11.75 | 10.50 | 10.75 | 783,974 |
2020-01-30 | 10.75 | 10.75 | 10.50 | 10.75 | 62,223 |
2020-01-29 | 10.75 | 10.48 | 10.48 | 10.75 | 34,753 |
2020-01-28 | 10.75 | 10.75 | 10.75 | 10.75 | 21,237 |
2020-01-27 | 10.75 | 10.75 | 10.75 | 10.75 | 12,792 |
2020-01-24 | 10.50 | 11.00 | 10.50 | 10.75 | 56,996 |
2020-01-23 | 11.25 | 11.25 | 10.50 | 10.50 | 328,673 |
2020-01-22 | 11.50 | 11.50 | 11.25 | 11.25 | 223,262 |
2020-01-21 | 11.50 | 11.50 | 11.50 | 11.50 | 5,000 |
2020-01-20 | 11.25 | 11.50 | 11.25 | 11.50 | 20,349 |
2020-01-17 | 11.25 | 11.25 | 11.25 | 11.25 | 70,686 |
2020-01-16 | 11.25 | 11.25 | 11.00 | 11.25 | 24,106 |
2020-01-15 | 11.25 | 11.25 | 11.25 | 11.25 | 127,754 |
2020-01-14 | 11.50 | 11.20 | 11.20 | 11.25 | 91,596 |
2020-01-13 | 12.25 | 12.25 | 11.75 | 11.75 | 44,022 |
2020-01-10 | 12.25 | 12.25 | 12.25 | 12.25 | 19,688 |
2020-01-09 | 13.00 | 13.00 | 12.25 | 12.25 | 296,432 |
2020-01-08 | 13.50 | 13.50 | 12.50 | 13.00 | 412,994 |
2020-01-07 | 12.50 | 13.75 | 12.50 | 13.50 | 467,864 |
2020-01-06 | 11.50 | 12.50 | 12.50 | 12.25 | 202,181 |
2020-01-03 | 11.50 | 11.50 | 11.50 | 11.50 | 69,911 |
2020-01-02 | 11.50 | 11.50 | 11.50 | 11.50 | 10,054 |
2019-12-31 | 11.75 | 11.75 | 11.50 | 11.50 | 104,214 |
2019-12-30 | 11.75 | 11.75 | 11.00 | 11.75 | 49,895 |
2019-12-27 | 11.75 | 11.75 | 11.75 | 11.75 | 16,136 |
2019-12-24 | 11.75 | 11.75 | 11.75 | 11.75 | 2,620 |
2019-12-23 | 12.00 | 12.00 | 12.00 | 11.75 | 118,111 |
2019-12-20 | 11.75 | 11.75 | 11.75 | 11.75 | 20,480 |
2019-12-19 | 11.75 | 11.75 | 11.75 | 11.75 | 5,596 |
2019-12-18 | 11.25 | 11.75 | 11.25 | 11.75 | 32,280 |
2019-12-17 | 11.25 | 11.25 | 11.25 | 11.25 | 20,034 |
2019-12-16 | 11.75 | 11.75 | 11.25 | 11.25 | 122,780 |
2019-12-13 | 12.00 | 12.00 | 11.50 | 11.75 | 25,052 |
2019-12-12 | 12.00 | 12.00 | 12.00 | 12.00 | 38,869 |
2019-12-11 | 12.00 | 12.00 | 11.50 | 12.00 | 0 |
2019-12-10 | 11.75 | 12.00 | 11.75 | 12.00 | 15,114 |
2019-12-09 | 11.75 | 11.75 | 11.75 | 11.75 | 5,150 |
2019-12-06 | 12.00 | 12.00 | 12.00 | 12.00 | 1,777 |
2019-12-05 | 12.25 | 12.25 | 12.00 | 12.25 | 52,367 |
2019-12-04 | 12.25 | 12.75 | 12.25 | 12.25 | 10,100 |
2019-12-03 | 12.25 | 12.25 | 12.25 | 12.25 | 292,514 |
2019-12-02 | 12.75 | 12.75 | 12.25 | 12.25 | 40,449 |
2019-11-29 | 12.75 | 12.75 | 12.75 | 12.75 | 21,762 |
2019-11-28 | 13.25 | 13.25 | 12.50 | 12.75 | 58,318 |
2019-11-27 | 13.25 | 13.25 | 13.25 | 13.25 | 10,000 |
2019-11-26 | 13.25 | 13.25 | 13.25 | 13.25 | 2,600 |
2019-11-25 | 13.25 | 13.25 | 13.25 | 13.25 | 8,460 |
2019-11-22 | 13.25 | 13.25 | 13.25 | 13.25 | 7,000 |
2019-11-21 | 13.75 | 13.75 | 13.25 | 13.25 | 60,000 |
2019-11-20 | 13.75 | 13.75 | 13.75 | 13.75 | 2,342 |
2019-11-19 | 13.75 | 13.75 | 13.75 | 13.75 | 48,508 |
2019-11-18 | 13.75 | 13.75 | 13.75 | 13.75 | 50,686 |
2019-11-15 | 13.75 | 13.75 | 13.75 | 13.75 | 3,086 |
2019-11-14 | 13.75 | 14.00 | 13.50 | 13.75 | 130 |
2019-11-13 | 14.75 | 14.75 | 13.75 | 13.75 | 80,202 |
2019-11-12 | 14.75 | 14.75 | 14.75 | 14.75 | 0 |
2019-11-11 | 15.25 | 15.25 | 14.75 | 14.75 | 68,390 |
2019-11-08 | 15.50 | 15.50 | 15.25 | 15.25 | 923 |
2019-11-07 | 15.50 | 15.50 | 15.50 | 15.50 | 9,127 |
2019-11-06 | 15.25 | 15.50 | 15.25 | 15.50 | 557,295 |
2019-11-05 | 15.25 | 15.25 | 15.00 | 15.25 | 20,000 |
2019-11-04 | 15.25 | 15.00 | 15.00 | 15.25 | 181,092 |
2019-11-01 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
2019-10-31 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
2019-10-30 | 15.25 | 15.25 | 15.25 | 15.25 | 61,362 |
2019-10-29 | 15.25 | 15.25 | 15.25 | 15.25 | 5,029 |
2019-10-28 | 15.25 | 15.25 | 15.25 | 15.25 | 1,100,000 |
2019-10-25 | 15.25 | 15.25 | 15.00 | 15.25 | 0 |
2019-10-24 | 15.25 | 15.25 | 15.25 | 15.25 | 30,000 |
2019-10-23 | 15.25 | 15.25 | 15.25 | 15.25 | 30,000 |
2019-10-22 | 15.75 | 15.75 | 15.25 | 15.25 | 30,000 |
2019-10-21 | 15.75 | 15.75 | 15.75 | 15.75 | 12,107 |
2019-10-18 | 15.75 | 15.75 | 15.75 | 15.75 | 601,735 |
2019-10-17 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
2019-10-16 | 16.00 | 16.00 | 15.75 | 15.75 | 83,922 |
2019-10-15 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
2019-10-14 | 16.00 | 16.25 | 15.85 | 16.25 | 1,584,366 |
2019-10-11 | 14.25 | 15.75 | 14.25 | 15.75 | 3,880,450 |
2019-10-10 | 14.00 | 14.25 | 14.00 | 14.25 | 0 |
2019-10-09 | 14.00 | 14.00 | 13.50 | 14.00 | 208,071 |
2019-10-08 | 14.00 | 14.00 | 14.00 | 14.00 | 8,291 |
2019-10-07 | 14.00 | 14.00 | 14.00 | 14.00 | 12,749 |
2019-10-04 | 14.00 | 14.00 | 13.00 | 14.00 | 0 |
2019-10-03 | 14.25 | 14.25 | 14.00 | 14.00 | 34,458 |
2019-10-02 | 14.25 | 14.25 | 14.25 | 14.25 | 8,759 |
2019-10-01 | 13.75 | 14.25 | 13.75 | 14.25 | 10,000 |
2019-09-30 | 13.50 | 14.00 | 13.50 | 13.75 | 2,200 |
2019-09-27 | 13.50 | 13.50 | 13.50 | 13.50 | 260,829 |
2019-09-26 | 13.50 | 13.50 | 13.50 | 13.50 | 17,320 |
2019-09-25 | 13.00 | 13.75 | 13.00 | 13.50 | 113,511 |
2019-09-24 | 14.25 | 14.25 | 13.25 | 13.25 | 217,363 |
2019-09-23 | 14.25 | 14.25 | 14.25 | 14.25 | 5,963 |
2019-09-20 | 14.00 | 14.25 | 14.00 | 14.25 | 6,107 |
2019-09-19 | 13.75 | 13.50 | 13.50 | 14.00 | 1,201,464 |
2019-09-18 | 13.75 | 13.75 | 13.75 | 13.75 | 215,455 |
2019-09-17 | 13.50 | 13.75 | 13.50 | 13.75 | 87,136 |
2019-09-16 | 13.50 | 13.50 | 13.50 | 13.50 | 501,562 |
2019-09-13 | 13.50 | 13.50 | 13.50 | 13.50 | 500,000 |
2019-09-12 | 13.50 | 13.50 | 13.00 | 13.50 | 10,433 |
2019-09-11 | 13.25 | 14.00 | 13.25 | 13.50 | 3,891,346 |
2019-09-10 | 13.25 | 13.25 | 13.25 | 13.25 | 124,876 |
2019-09-09 | 13.25 | 13.25 | 13.25 | 13.25 | 5,096 |
2019-09-06 | 13.25 | 13.25 | 13.25 | 13.25 | 67,130 |
2019-09-05 | 13.50 | 13.50 | 13.00 | 13.25 | 5,383 |
2019-09-04 | 14.00 | 14.00 | 13.50 | 13.50 | 33,811 |
2019-09-03 | 14.00 | 14.00 | 14.00 | 14.00 | 79,102 |
2019-09-02 | 13.25 | 14.25 | 13.25 | 14.00 | 196,745 |
2019-08-30 | 13.25 | 13.25 | 13.25 | 13.25 | 20,000 |
2019-08-29 | 13.75 | 13.75 | 13.25 | 13.75 | 112,378 |
2019-08-28 | 14.00 | 14.00 | 13.50 | 13.75 | 157,613 |
2019-08-27 | 13.50 | 14.00 | 13.50 | 14.00 | 56,021 |
2019-08-23 | 14.00 | 14.00 | 13.50 | 14.00 | 4,157 |
2019-08-22 | 14.00 | 14.00 | 14.00 | 14.00 | 25,480 |
2019-08-21 | 14.00 | 14.00 | 13.50 | 14.00 | 3,161 |
2019-08-20 | 13.90 | 14.50 | 13.90 | 14.00 | 625,420 |
2019-08-19 | 14.00 | 14.00 | 13.50 | 13.90 | 30,086 |
2019-08-16 | 13.75 | 14.00 | 13.75 | 14.00 | 13,657 |
2019-08-15 | 14.75 | 14.75 | 13.75 | 13.75 | 122,858 |
2019-08-14 | 15.25 | 15.25 | 14.90 | 14.90 | 17,819 |
2019-08-13 | 15.25 | 15.25 | 15.25 | 15.25 | 27,172 |
2019-08-12 | 15.25 | 15.25 | 15.25 | 15.25 | 15,022 |
2019-08-09 | 15.35 | 15.35 | 15.25 | 15.25 | 517,352 |
2019-08-08 | 15.35 | 15.35 | 15.35 | 15.35 | 269,849 |
2019-08-07 | 15.25 | 15.50 | 15.50 | 15.35 | 883,965 |
2019-08-06 | 15.25 | 15.25 | 15.25 | 15.25 | 27,777 |
2019-08-05 | 15.75 | 15.75 | 15.25 | 15.25 | 173,361 |
2019-08-02 | 15.75 | 15.75 | 15.50 | 15.75 | 47,560 |
2019-08-01 | 15.75 | 15.75 | 15.50 | 15.75 | 73,351 |
2019-07-31 | 15.75 | 15.75 | 15.75 | 15.75 | 619,250 |
2019-07-30 | 15.75 | 15.75 | 15.75 | 15.75 | 224,489 |
2019-07-29 | 16.00 | 16.00 | 15.75 | 15.75 | 111,001 |
2019-07-26 | 16.50 | 16.50 | 15.50 | 16.00 | 69,984 |
2019-07-25 | 16.75 | 16.75 | 16.00 | 16.50 | 533,301 |
2019-07-24 | 17.25 | 17.00 | 17.00 | 16.75 | 63,878 |
2019-07-23 | 17.25 | 17.25 | 17.25 | 17.25 | 26,853 |
2019-07-22 | 17.25 | 17.20 | 17.20 | 17.25 | 47,748 |
2019-07-19 | 17.25 | 17.50 | 17.00 | 17.25 | 2,091 |
2019-07-18 | 18.00 | 18.00 | 17.50 | 17.50 | 31,196 |
2019-07-17 | 18.25 | 18.25 | 18.25 | 18.25 | 11,471 |
2019-07-16 | 17.50 | 18.50 | 18.50 | 18.25 | 770,315 |
2019-07-15 | 17.50 | 17.50 | 17.50 | 17.50 | 25,624 |
2019-07-12 | 17.60 | 17.75 | 17.25 | 17.50 | 402,926 |
2019-07-11 | 18.25 | 18.50 | 17.60 | 17.60 | 879,531 |
2019-07-10 | 19.00 | 19.00 | 19.00 | 19.00 | 48,000 |
2019-07-09 | 18.75 | 19.25 | 18.75 | 19.00 | 479,940 |
2019-07-08 | 18.75 | 19.00 | 18.75 | 18.75 | 605,490 |
2019-07-05 | 19.25 | 19.25 | 18.75 | 18.75 | 24,573 |
2019-07-04 | 19.50 | 19.50 | 19.50 | 19.50 | 15,204 |
2019-07-03 | 19.26 | 19.50 | 19.00 | 19.50 | 4,305 |
2019-07-02 | 19.50 | 19.50 | 19.50 | 19.50 | 25,411 |
2019-07-01 | 19.75 | 19.75 | 19.50 | 19.50 | 10,388 |
2019-06-28 | 19.75 | 19.75 | 19.75 | 19.75 | 7,057 |
2019-06-27 | 19.75 | 19.75 | 19.75 | 19.75 | 57,664 |
2019-06-26 | 20.00 | 19.75 | 19.40 | 19.75 | 5,671 |
2019-06-25 | 20.25 | 21.00 | 20.00 | 20.00 | 143,991 |
2019-06-24 | 19.50 | 19.50 | 19.50 | 19.50 | 202,073 |
2019-06-21 | 19.50 | 19.50 | 19.00 | 19.50 | 12,395 |
2019-06-20 | 21.25 | 21.25 | 19.25 | 19.50 | 418,681 |
2019-06-19 | 21.25 | 21.25 | 21.25 | 21.25 | 14,850 |
2019-06-18 | 21.63 | 21.63 | 21.25 | 21.25 | 149,684 |
2019-06-17 | 21.00 | 21.40 | 21.40 | 21.63 | 85,029 |
2019-06-14 | 21.63 | 21.63 | 21.00 | 21.00 | 121,000 |
2019-06-13 | 19.75 | 22.25 | 21.50 | 21.75 | 742,533 |
2019-06-12 | 19.75 | 19.75 | 19.75 | 19.75 | 174,837 |
2019-06-11 | 17.00 | 20.63 | 19.75 | 20.00 | 1,231,916 |
2019-06-10 | 15.75 | 16.00 | 15.75 | 16.00 | 4,000 |
2019-06-07 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
2019-06-06 | 16.00 | 16.25 | 15.75 | 15.75 | 167,133 |
2019-06-05 | 15.75 | 16.00 | 15.75 | 16.00 | 24,070 |
2019-06-04 | 16.00 | 16.00 | 15.75 | 15.75 | 50,422 |
2019-06-03 | 16.50 | 16.25 | 16.00 | 16.00 | 561,585 |
2019-05-31 | 17.50 | 17.50 | 16.50 | 17.50 | 144,626 |
2019-05-30 | 17.50 | 17.50 | 17.50 | 17.50 | 10,091 |
2019-05-29 | 18.50 | 18.50 | 17.50 | 17.50 | 59,600 |
2019-05-28 | 17.50 | 20.00 | 17.50 | 18.50 | 850,555 |
2019-05-24 | 15.25 | 15.25 | 15.00 | 15.25 | 44,425 |
2019-05-23 | 15.50 | 15.50 | 15.50 | 15.25 | 23,407 |
2019-05-22 | 15.75 | 15.75 | 15.50 | 15.50 | 8,541 |
2019-05-21 | 16.00 | 16.00 | 15.75 | 15.75 | 39,397 |
2019-05-20 | 15.75 | 16.00 | 15.75 | 16.00 | 68,605 |
2019-05-17 | 15.75 | 15.75 | 15.75 | 15.75 | 45,701 |
2019-05-16 | 15.75 | 15.75 | 15.75 | 15.75 | 67,600 |
2019-05-15 | 16.00 | 16.00 | 15.75 | 15.75 | 82,000 |
2019-05-14 | 15.75 | 16.00 | 15.75 | 16.00 | 108,093 |
2019-05-13 | 16.50 | 16.30 | 15.75 | 15.75 | 96,404 |
2019-05-10 | 16.75 | 16.50 | 16.50 | 16.50 | 146,587 |
2019-05-09 | 16.75 | 16.75 | 16.50 | 16.75 | 5,780 |
2019-05-08 | 17.00 | 17.00 | 16.75 | 16.75 | 59,606 |
2019-05-07 | 17.25 | 17.00 | 17.00 | 17.00 | 171,080 |
2019-05-03 | 17.50 | 17.20 | 17.06 | 17.25 | 105,932 |
2019-05-02 | 17.50 | 17.50 | 17.50 | 17.50 | 116,589 |
2019-05-01 | 18.25 | 18.25 | 17.50 | 17.50 | 150,051 |
2019-04-30 | 18.50 | 18.50 | 18.25 | 18.25 | 52,660 |
2019-04-29 | 18.50 | 18.50 | 18.50 | 18.50 | 23,771 |
2019-04-26 | 18.75 | 18.75 | 18.50 | 18.50 | 171,553 |
2019-04-25 | 19.50 | 19.50 | 18.75 | 18.75 | 124,702 |
2019-04-24 | 19.50 | 19.50 | 19.25 | 19.25 | 49,989 |
2019-04-23 | 18.25 | 19.50 | 19.25 | 19.25 | 354,964 |
2019-04-18 | 17.50 | 18.25 | 17.50 | 18.25 | 422,004 |
2019-04-17 | 17.50 | 17.50 | 17.50 | 17.50 | 101,342 |
2019-04-16 | 16.80 | 17.50 | 16.80 | 17.50 | 220,135 |
2019-04-15 | 17.05 | 17.05 | 16.30 | 17.05 | 82,350 |
2019-04-12 | 16.70 | 17.20 | 16.70 | 17.10 | 1,527,881 |
2019-04-11 | 17.50 | 17.00 | 16.70 | 16.70 | 1,126,475 |
2019-04-10 | 19.50 | 19.00 | 17.00 | 17.50 | 907,916 |
2019-04-09 | 19.50 | 19.50 | 19.50 | 19.50 | 15,217 |
2019-04-08 | 19.50 | 19.50 | 19.50 | 19.50 | 272,171 |
2019-04-05 | 20.75 | 20.75 | 19.74 | 19.74 | 175,000 |
2019-04-04 | 21.00 | 21.25 | 20.75 | 20.75 | 27,487 |
2019-04-03 | 20.50 | 20.50 | 20.50 | 20.75 | 306,662 |
2019-04-02 | 20.25 | 20.50 | 20.25 | 20.50 | 75,489 |
2019-04-01 | 20.75 | 20.75 | 20.25 | 20.25 | 106,784 |
2019-03-29 | 22.00 | 22.00 | 20.75 | 20.75 | 79,389 |
2019-03-28 | 22.25 | 22.25 | 21.50 | 21.50 | 90,834 |