Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 33.50 | 33.50 | 33.00 | 33.50 | 122,566 |
2024-03-27 | 33.25 | 33.50 | 33.25 | 33.50 | 85,036 |
2024-03-26 | 33.75 | 33.75 | 33.25 | 33.25 | 172,797 |
2024-03-25 | 33.75 | 33.75 | 33.75 | 33.75 | 115,230 |
2024-03-22 | 33.75 | 33.75 | 33.75 | 33.75 | 51,358 |
2024-03-21 | 33.50 | 34.50 | 33.50 | 34.25 | 660,405 |
2024-03-20 | 33.50 | 33.50 | 33.50 | 33.50 | 295 |
2024-03-19 | 33.25 | 33.50 | 33.25 | 33.50 | 464,600 |
2024-03-18 | 33.25 | 33.25 | 33.25 | 33.25 | 45,503 |
2024-03-15 | 33.25 | 33.25 | 33.25 | 33.25 | 4,129 |
2024-03-14 | 32.75 | 33.25 | 32.75 | 33.25 | 211,537 |
2024-03-13 | 32.75 | 32.75 | 32.75 | 32.75 | 9,024 |
2024-03-12 | 32.75 | 32.75 | 32.75 | 32.75 | 30,810 |
2024-03-11 | 32.75 | 32.75 | 32.75 | 32.75 | 9,736 |
2024-03-08 | 32.75 | 32.75 | 32.75 | 32.75 | 4,461 |
2024-03-07 | 32.75 | 32.75 | 32.75 | 32.75 | 6,939 |
2024-03-06 | 32.75 | 32.75 | 32.75 | 32.75 | 142,634 |
2024-03-05 | 32.75 | 32.75 | 32.75 | 32.75 | 84,873 |
2024-03-04 | 32.75 | 32.75 | 32.75 | 32.75 | 14,582 |
2024-03-01 | 32.50 | 32.75 | 32.50 | 32.75 | 96,037 |
2024-02-29 | 32.50 | 32.50 | 32.50 | 32.50 | 237,383 |
2024-02-28 | 32.75 | 32.75 | 32.50 | 32.50 | 130,109 |
2024-02-27 | 32.75 | 32.75 | 32.75 | 32.75 | 550,484 |
2024-02-26 | 32.75 | 32.75 | 32.75 | 32.75 | 108,450 |
2024-02-23 | 32.75 | 32.75 | 32.75 | 32.75 | 3,406 |
2024-02-22 | 32.75 | 32.75 | 32.75 | 32.75 | 56,344 |
2024-02-21 | 32.75 | 32.75 | 32.75 | 32.75 | 44,876 |
2024-02-20 | 32.75 | 33.25 | 32.75 | 32.75 | 149,857 |
2024-02-19 | 32.75 | 32.75 | 32.75 | 32.75 | 484,505 |
2024-02-16 | 32.75 | 32.75 | 32.75 | 32.75 | 367,391 |
2024-02-15 | 33.00 | 33.00 | 32.75 | 32.75 | 68,262 |
2024-02-14 | 33.00 | 33.00 | 33.00 | 33.00 | 86,149 |
2024-02-13 | 33.00 | 33.00 | 33.00 | 33.00 | 101,076 |
2024-02-12 | 33.00 | 33.00 | 33.00 | 33.00 | 23,830 |
2024-02-09 | 33.00 | 33.00 | 33.00 | 33.00 | 109,096 |
2024-02-08 | 33.00 | 33.00 | 33.00 | 33.00 | 45,875 |
2024-02-07 | 33.00 | 33.00 | 33.00 | 33.00 | 257,667 |
2024-02-06 | 33.00 | 33.00 | 33.00 | 33.00 | 104,745 |
2024-02-05 | 33.00 | 33.00 | 33.00 | 33.00 | 64,377 |
2024-02-02 | 33.00 | 33.00 | 33.00 | 33.00 | 42,700 |
2024-02-01 | 32.50 | 33.00 | 32.50 | 33.00 | 155,348 |
2024-01-31 | 32.00 | 32.50 | 32.00 | 32.50 | 173,515 |
2024-01-30 | 31.25 | 32.00 | 31.25 | 32.00 | 1,843,585 |
2024-01-29 | 30.00 | 32.00 | 30.00 | 31.50 | 2,125,755 |
2024-01-26 | 30.00 | 30.00 | 30.00 | 30.00 | 20,676 |
2024-01-25 | 30.00 | 30.00 | 30.00 | 30.00 | 35,032 |
2024-01-24 | 30.00 | 30.00 | 30.00 | 30.00 | 4,594 |
2024-01-23 | 30.00 | 30.00 | 30.00 | 30.00 | 72,029 |
2024-01-22 | 30.00 | 30.00 | 30.00 | 30.00 | 84,019 |
2024-01-19 | 30.00 | 30.00 | 30.00 | 30.00 | 27,678 |
2024-01-18 | 30.00 | 30.00 | 30.00 | 30.00 | 45,970 |
2024-01-17 | 30.00 | 30.00 | 30.00 | 30.00 | 29,137 |
2024-01-16 | 29.50 | 30.00 | 29.50 | 30.00 | 54,706 |
2024-01-15 | 30.00 | 30.00 | 29.50 | 29.50 | 83,940 |
2024-01-12 | 29.50 | 30.00 | 29.50 | 30.00 | 119,734 |
2024-01-11 | 29.50 | 29.50 | 29.50 | 29.50 | 187,967 |
2024-01-10 | 30.25 | 30.25 | 29.50 | 29.50 | 89,376 |
2024-01-09 | 30.25 | 30.25 | 30.25 | 30.25 | 6,456 |
2024-01-08 | 30.25 | 30.25 | 30.25 | 30.25 | 11,000 |
2024-01-05 | 30.25 | 30.25 | 30.25 | 30.25 | 22,285 |
2024-01-04 | 30.25 | 30.25 | 30.25 | 30.25 | 104,190 |
2024-01-03 | 30.25 | 30.25 | 30.25 | 30.25 | 453,630 |
2024-01-02 | 30.25 | 30.25 | 30.25 | 30.25 | 0 |
2024-01-01 | 30.25 | 30.25 | 30.25 | 30.25 | 0 |
2023-12-29 | 30.25 | 30.25 | 30.25 | 30.25 | 20,161 |
2023-12-28 | 30.25 | 30.25 | 30.25 | 30.25 | 66,923 |
2023-12-27 | 29.50 | 30.25 | 29.50 | 30.25 | 43,753 |
2023-12-26 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2023-12-25 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2023-12-22 | 29.50 | 29.50 | 29.50 | 29.50 | 185 |
2023-12-21 | 29.25 | 29.50 | 29.25 | 29.50 | 170,019 |
2023-12-20 | 29.00 | 29.25 | 29.00 | 29.25 | 26,121 |
2023-12-19 | 29.00 | 29.00 | 29.00 | 29.00 | 48,484 |
2023-12-18 | 29.00 | 29.00 | 29.00 | 29.00 | 37,755 |
2023-12-15 | 29.00 | 29.00 | 29.00 | 29.00 | 149,790 |
2023-12-14 | 29.00 | 29.00 | 29.00 | 29.00 | 6,162 |
2023-12-13 | 28.75 | 29.25 | 29.00 | 29.00 | 163,227 |
2023-12-12 | 28.75 | 28.75 | 28.75 | 28.75 | 49,477 |
2023-12-11 | 28.50 | 28.80 | 28.75 | 28.75 | 187,371 |
2023-12-08 | 28.75 | 28.75 | 28.50 | 28.50 | 49,817 |
2023-12-07 | 28.75 | 28.75 | 28.75 | 28.75 | 308 |
2023-12-06 | 28.75 | 28.75 | 28.75 | 28.75 | 8,293 |
2023-12-05 | 28.75 | 28.75 | 28.75 | 28.75 | 25,000 |
2023-12-04 | 28.75 | 28.00 | 28.00 | 28.00 | 35,182 |
2023-12-01 | 28.75 | 28.75 | 28.75 | 28.75 | 5,566 |
2023-11-30 | 28.75 | 28.75 | 28.75 | 28.75 | 54,504 |
2023-11-29 | 28.75 | 28.75 | 28.75 | 28.75 | 21,421 |
2023-11-28 | 28.75 | 28.75 | 28.75 | 28.75 | 54,802 |
2023-11-27 | 28.75 | 28.75 | 28.75 | 28.75 | 10,346 |
2023-11-24 | 28.75 | 28.75 | 28.75 | 28.75 | 22,621 |
2023-11-23 | 28.75 | 28.75 | 28.75 | 28.75 | 9,600 |
2023-11-22 | 28.75 | 28.75 | 28.75 | 28.75 | 22,155 |
2023-11-21 | 28.75 | 28.75 | 28.75 | 28.75 | 4,204 |
2023-11-20 | 28.75 | 28.75 | 28.75 | 28.75 | 15,638 |
2023-11-17 | 28.75 | 28.75 | 28.75 | 28.75 | 2,004 |
2023-11-16 | 28.75 | 28.75 | 28.75 | 28.75 | 16,652 |
2023-11-15 | 28.50 | 28.75 | 28.50 | 28.75 | 56,944 |
2023-11-14 | 28.25 | 28.50 | 28.25 | 28.50 | 13,100 |
2023-11-13 | 28.00 | 28.25 | 28.00 | 28.25 | 70,191 |
2023-11-10 | 28.00 | 28.00 | 28.00 | 28.00 | 115,001 |
2023-11-09 | 28.00 | 28.00 | 28.00 | 28.00 | 16,500 |
2023-11-08 | 28.00 | 28.00 | 28.00 | 28.00 | 37,616 |
2023-11-07 | 28.00 | 28.00 | 28.00 | 28.00 | 61,309 |
2023-11-06 | 28.00 | 28.00 | 28.00 | 28.00 | 42,255 |
2023-11-03 | 28.00 | 28.00 | 28.00 | 28.00 | 138,647 |
2023-11-02 | 28.00 | 28.00 | 28.00 | 28.00 | 25,740 |
2023-11-01 | 28.25 | 28.25 | 28.00 | 28.00 | 75,054 |
2023-10-31 | 27.75 | 28.25 | 27.75 | 28.25 | 70,093 |
2023-10-30 | 27.75 | 27.75 | 27.75 | 27.75 | 17,860 |
2023-10-27 | 27.75 | 27.75 | 27.75 | 27.75 | 514,869 |
2023-10-26 | 27.75 | 27.75 | 27.75 | 27.75 | 2,099 |
2023-10-25 | 27.75 | 27.75 | 27.75 | 27.75 | 13,579 |
2023-10-24 | 27.75 | 27.75 | 27.75 | 27.75 | 208,537 |
2023-10-23 | 27.75 | 27.75 | 27.75 | 27.75 | 11,761 |
2023-10-20 | 27.75 | 27.75 | 27.75 | 27.75 | 496,802 |
2023-10-19 | 27.75 | 27.75 | 27.75 | 27.75 | 89,735 |
2023-10-18 | 27.75 | 27.75 | 27.75 | 27.75 | 116,683 |
2023-10-17 | 27.75 | 27.75 | 27.75 | 27.75 | 212,813 |
2023-10-16 | 28.00 | 28.00 | 27.75 | 27.75 | 68,736 |
2023-10-13 | 28.00 | 28.00 | 28.00 | 28.00 | 321,429 |
2023-10-12 | 28.00 | 28.00 | 28.00 | 28.00 | 2,129 |
2023-10-11 | 28.00 | 28.00 | 27.50 | 27.75 | 800,556 |
2023-10-10 | 28.25 | 28.25 | 28.00 | 28.00 | 198,744 |
2023-10-09 | 28.25 | 28.25 | 28.25 | 28.25 | 90,683 |
2023-10-06 | 28.25 | 28.25 | 28.25 | 28.25 | 502,647 |
2023-10-05 | 28.00 | 28.25 | 28.00 | 28.25 | 348,612 |
2023-10-04 | 28.25 | 28.25 | 28.00 | 28.00 | 126,510 |
2023-10-03 | 28.25 | 28.25 | 28.25 | 28.25 | 47,707 |
2023-10-02 | 27.50 | 28.25 | 27.50 | 28.25 | 381,577 |
2023-09-29 | 27.50 | 27.50 | 27.50 | 27.50 | 450,747 |
2023-09-28 | 27.50 | 27.50 | 27.50 | 27.50 | 484,270 |
2023-09-27 | 27.50 | 27.50 | 27.50 | 27.50 | 36,630 |
2023-09-26 | 27.50 | 27.50 | 27.50 | 27.50 | 526,380 |
2023-09-25 | 27.50 | 27.50 | 27.50 | 27.50 | 1,992,525 |
2023-09-22 | 27.50 | 27.50 | 27.50 | 27.50 | 212,132 |
2023-09-21 | 27.50 | 27.50 | 27.50 | 27.50 | 102,362 |
2023-09-20 | 27.50 | 27.50 | 27.50 | 27.50 | 57,880 |
2023-09-19 | 27.50 | 27.50 | 27.50 | 27.50 | 157,444 |
2023-09-18 | 28.50 | 28.50 | 27.50 | 27.50 | 55,521 |
2023-09-15 | 29.00 | 29.00 | 28.50 | 28.50 | 20,094 |
2023-09-14 | 29.00 | 29.00 | 29.00 | 29.00 | 11,022 |
2023-09-13 | 29.00 | 29.00 | 29.00 | 29.00 | 24,759 |
2023-09-12 | 29.00 | 29.00 | 29.00 | 29.00 | 156,274 |
2023-09-11 | 29.00 | 29.00 | 29.00 | 29.00 | 15,094 |
2023-09-08 | 29.50 | 29.50 | 29.00 | 29.00 | 41,455 |
2023-09-07 | 29.50 | 29.50 | 29.50 | 29.50 | 74,501 |
2023-09-06 | 29.50 | 29.50 | 29.50 | 29.50 | 2,857 |
2023-09-05 | 29.50 | 29.50 | 29.50 | 29.50 | 49,966 |
2023-09-04 | 29.50 | 29.50 | 29.50 | 29.50 | 34,226 |
2023-09-01 | 29.50 | 29.50 | 29.50 | 29.50 | 45,647 |
2023-08-31 | 29.50 | 29.50 | 29.50 | 29.50 | 100,007 |
2023-08-30 | 29.50 | 29.50 | 29.50 | 29.50 | 34,498 |
2023-08-29 | 29.50 | 29.50 | 29.50 | 29.50 | 36,143 |
2023-08-28 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2023-08-25 | 29.50 | 29.50 | 29.50 | 29.50 | 325 |
2023-08-24 | 29.50 | 29.50 | 29.50 | 29.50 | 1,000,000 |
2023-08-23 | 29.50 | 29.50 | 29.50 | 29.50 | 362,500 |
2023-08-22 | 29.50 | 29.50 | 29.50 | 29.50 | 6,585 |
2023-08-21 | 29.50 | 29.50 | 29.50 | 29.50 | 759 |
2023-08-18 | 29.50 | 29.50 | 29.50 | 29.50 | 105,039 |
2023-08-17 | 29.50 | 29.50 | 29.50 | 29.50 | 5,380 |
2023-08-16 | 29.50 | 28.00 | 28.00 | 29.50 | 134,508 |
2023-08-15 | 29.50 | 29.50 | 29.50 | 29.50 | 100,560 |
2023-08-14 | 29.50 | 29.50 | 29.50 | 29.50 | 23,505 |
2023-08-11 | 29.50 | 29.50 | 29.50 | 29.50 | 30,663 |
2023-08-10 | 29.50 | 29.50 | 29.50 | 29.50 | 2,026 |
2023-08-09 | 29.50 | 29.50 | 29.50 | 29.50 | 8,516 |
2023-08-08 | 29.50 | 29.50 | 29.50 | 29.50 | 287,303 |
2023-08-07 | 29.50 | 29.50 | 29.50 | 29.50 | 148,226 |
2023-08-04 | 28.70 | 29.50 | 28.70 | 29.50 | 216,148 |
2023-08-03 | 28.75 | 28.75 | 28.50 | 28.75 | 146,400 |
2023-08-02 | 29.25 | 29.25 | 28.75 | 28.75 | 188,234 |
2023-08-01 | 29.50 | 29.50 | 29.00 | 29.25 | 67,273 |
2023-07-31 | 29.75 | 29.75 | 29.50 | 29.50 | 49,290 |
2023-07-28 | 29.75 | 29.75 | 29.75 | 29.75 | 64,650 |
2023-07-27 | 30.25 | 30.25 | 29.75 | 29.75 | 127,840 |
2023-07-26 | 30.25 | 30.25 | 30.25 | 30.25 | 56,824 |
2023-07-25 | 30.25 | 30.25 | 30.25 | 30.25 | 0 |
2023-07-24 | 30.25 | 30.25 | 30.25 | 30.25 | 37,364 |
2023-07-21 | 30.25 | 30.25 | 30.25 | 30.25 | 134,170 |
2023-07-20 | 30.25 | 30.25 | 30.25 | 30.25 | 50,482 |
2023-07-19 | 30.00 | 30.25 | 30.00 | 30.25 | 240,790 |
2023-07-18 | 30.00 | 30.00 | 30.00 | 30.00 | 84,212 |
2023-07-17 | 29.25 | 30.00 | 29.25 | 30.00 | 26,258 |
2023-07-14 | 29.50 | 29.50 | 29.50 | 29.50 | 15,557 |
2023-07-13 | 29.50 | 29.50 | 29.50 | 29.50 | 16,952 |
2023-07-12 | 29.50 | 29.50 | 29.50 | 29.50 | 87,308 |
2023-07-11 | 29.75 | 29.75 | 29.50 | 29.50 | 36,056 |
2023-07-10 | 29.75 | 29.75 | 29.75 | 29.75 | 40,842 |
2023-07-07 | 30.00 | 30.00 | 29.75 | 29.75 | 382 |
2023-07-06 | 30.00 | 30.00 | 30.00 | 30.00 | 71,786 |
2023-07-05 | 30.25 | 30.25 | 30.25 | 30.25 | 41,907 |
2023-07-04 | 30.25 | 30.25 | 30.25 | 30.25 | 43,536 |
2023-07-03 | 30.25 | 30.50 | 30.25 | 30.25 | 220,130 |
2023-06-30 | 30.25 | 30.25 | 30.25 | 30.25 | 304,201 |
2023-06-29 | 30.25 | 30.25 | 30.25 | 30.25 | 45,909 |
2023-06-28 | 29.75 | 30.25 | 29.75 | 30.25 | 312,402 |
2023-06-27 | 29.75 | 30.00 | 29.75 | 29.75 | 77,513 |
2023-06-26 | 30.00 | 30.00 | 29.75 | 29.75 | 76,493 |
2023-06-23 | 31.00 | 31.00 | 30.00 | 30.00 | 222,677 |
2023-06-22 | 31.00 | 31.00 | 31.00 | 31.00 | 86,363 |
2023-06-21 | 31.00 | 31.00 | 31.00 | 31.00 | 48,743 |
2023-06-20 | 31.00 | 31.00 | 31.00 | 31.00 | 2,203 |
2023-06-19 | 31.00 | 31.00 | 31.00 | 31.00 | 25,412 |
2023-06-16 | 30.50 | 31.00 | 30.50 | 31.00 | 103,037 |
2023-06-15 | 30.50 | 30.50 | 30.50 | 30.50 | 50,817 |
2023-06-14 | 30.50 | 30.50 | 30.50 | 30.50 | 47,265 |
2023-06-13 | 30.50 | 30.50 | 30.50 | 30.50 | 180,077 |
2023-06-12 | 30.50 | 30.50 | 30.50 | 30.50 | 17,807 |
2023-06-09 | 30.50 | 30.50 | 30.50 | 30.50 | 29,640 |
2023-06-08 | 30.50 | 30.50 | 30.50 | 30.50 | 12 |
2023-06-07 | 30.00 | 30.50 | 30.00 | 30.50 | 103,381 |
2023-06-06 | 30.00 | 30.00 | 30.00 | 30.00 | 255,587 |
2023-06-05 | 30.00 | 30.00 | 30.00 | 30.00 | 221,000 |
2023-06-02 | 30.00 | 30.00 | 30.00 | 30.00 | 80,587 |
2023-06-01 | 29.75 | 30.00 | 29.75 | 30.00 | 65,949 |
2023-05-31 | 30.00 | 30.00 | 29.75 | 29.75 | 149,130 |
2023-05-30 | 30.00 | 30.00 | 30.00 | 30.00 | 158 |
2023-05-29 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2023-05-26 | 30.50 | 30.50 | 30.00 | 30.00 | 23,512 |
2023-05-25 | 30.50 | 30.50 | 30.50 | 30.50 | 50,106 |
2023-05-24 | 30.50 | 30.50 | 30.50 | 30.50 | 91,250 |
2023-05-23 | 30.50 | 30.50 | 30.50 | 30.50 | 137,095 |
2023-05-22 | 30.50 | 30.50 | 30.50 | 30.50 | 13,843 |
2023-05-19 | 30.50 | 30.50 | 30.50 | 30.50 | 36,732 |
2023-05-18 | 30.50 | 30.50 | 30.50 | 30.50 | 185,981 |
2023-05-17 | 31.00 | 31.00 | 30.50 | 30.50 | 86,204 |
2023-05-16 | 30.50 | 30.50 | 30.50 | 30.50 | 44,259 |
2023-05-15 | 30.50 | 30.50 | 30.50 | 30.50 | 120,073 |
2023-05-12 | 30.00 | 30.50 | 30.00 | 30.50 | 152,150 |
2023-05-11 | 30.00 | 30.00 | 30.00 | 30.00 | 151,253 |
2023-05-10 | 30.00 | 30.00 | 30.00 | 30.00 | 84,120 |
2023-05-09 | 29.50 | 29.50 | 29.50 | 29.50 | 379,468 |
2023-05-08 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2023-05-05 | 29.50 | 29.50 | 29.50 | 29.50 | 29,068 |
2023-05-04 | 29.50 | 29.50 | 29.50 | 29.50 | 169,168 |
2023-05-03 | 29.50 | 29.50 | 29.50 | 29.50 | 79,472 |
2023-05-02 | 29.50 | 29.50 | 29.50 | 29.50 | 151,898 |
2023-05-01 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2023-04-28 | 30.00 | 30.00 | 29.50 | 29.50 | 53,191 |
2023-04-27 | 30.50 | 30.50 | 30.50 | 30.50 | 34,954 |
2023-04-26 | 30.50 | 30.50 | 30.50 | 30.50 | 110,033 |
2023-04-25 | 30.50 | 30.50 | 30.50 | 30.50 | 11,778 |
2023-04-24 | 30.50 | 30.50 | 30.50 | 30.50 | 58,415 |
2023-04-21 | 30.50 | 30.50 | 30.50 | 30.50 | 68,827 |
2023-04-20 | 30.50 | 30.50 | 30.50 | 30.50 | 106,316 |
2023-04-19 | 30.50 | 30.50 | 30.50 | 30.50 | 18,689 |
2023-04-18 | 30.50 | 30.50 | 30.50 | 30.50 | 254,559 |
2023-04-17 | 30.50 | 30.50 | 30.50 | 30.50 | 95,896 |
2023-04-14 | 30.50 | 30.50 | 30.50 | 30.50 | 241,669 |
2023-04-13 | 30.50 | 30.50 | 30.50 | 30.50 | 71,036 |
2023-04-12 | 30.50 | 30.50 | 30.50 | 30.50 | 41,526 |
2023-04-11 | 30.50 | 30.50 | 30.50 | 30.50 | 50,845 |
2023-04-10 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2023-04-07 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2023-04-06 | 30.50 | 30.50 | 30.50 | 30.50 | 162,035 |
2023-04-05 | 29.25 | 30.50 | 29.25 | 30.50 | 262,707 |
2023-04-04 | 28.75 | 29.25 | 28.75 | 29.25 | 448,826 |
2023-04-03 | 28.75 | 28.75 | 28.75 | 28.75 | 165,381 |
2023-03-31 | 28.75 | 28.75 | 28.75 | 28.75 | 12,557,735 |
2023-03-30 | 28.50 | 28.75 | 28.50 | 28.75 | 10,092,240 |
2023-03-29 | 28.50 | 28.50 | 28.50 | 28.50 | 821,903 |
2023-03-28 | 28.50 | 28.50 | 28.50 | 28.50 | 479,117 |
2023-03-27 | 28.25 | 28.75 | 28.25 | 28.50 | 248,303 |
2023-03-24 | 28.25 | 28.25 | 28.25 | 28.25 | 510,774 |
2023-03-23 | 28.75 | 28.75 | 28.25 | 28.25 | 135,085 |
2023-03-22 | 28.50 | 28.50 | 28.50 | 28.50 | 55,363 |
2023-03-21 | 28.25 | 28.50 | 28.50 | 28.50 | 545,811 |
2023-03-20 | 28.50 | 28.50 | 28.25 | 28.25 | 161,270 |
2023-03-17 | 29.00 | 29.00 | 28.50 | 28.50 | 100,970 |
2023-03-16 | 29.00 | 29.00 | 29.00 | 29.00 | 106,708 |
2023-03-15 | 29.00 | 29.00 | 29.00 | 29.00 | 26,157 |
2023-03-14 | 29.00 | 29.00 | 29.00 | 29.00 | 58,653 |
2023-03-13 | 29.00 | 29.00 | 29.00 | 29.00 | 12,950 |
2023-03-10 | 29.00 | 29.00 | 29.00 | 29.00 | 85,794 |
2023-03-09 | 29.50 | 29.50 | 29.50 | 29.50 | 77,719 |
2023-03-08 | 29.25 | 29.50 | 29.25 | 29.50 | 53,312 |
2023-03-07 | 29.00 | 29.25 | 29.00 | 29.25 | 60,290 |
2023-03-06 | 30.00 | 30.00 | 29.00 | 29.00 | 588,005 |
2023-03-03 | 30.50 | 30.50 | 30.00 | 30.00 | 66,292 |
2023-03-02 | 30.50 | 30.50 | 30.50 | 30.50 | 14,884 |
2023-03-01 | 30.50 | 30.50 | 30.50 | 30.50 | 46,961 |
2023-02-28 | 30.50 | 30.50 | 30.50 | 30.50 | 90,518 |
2023-02-27 | 30.50 | 30.50 | 30.50 | 30.50 | 47,500 |
2023-02-24 | 30.50 | 30.50 | 30.50 | 30.50 | 412 |
2023-02-23 | 30.50 | 30.50 | 30.50 | 30.50 | 24,047 |
2023-02-22 | 30.50 | 30.50 | 30.50 | 30.50 | 179,264 |
2023-02-21 | 30.50 | 30.50 | 30.50 | 30.50 | 17,365 |
2023-02-20 | 30.50 | 30.50 | 30.50 | 30.50 | 32,109 |
2023-02-17 | 30.50 | 30.50 | 30.50 | 30.50 | 286,878 |
2023-02-16 | 29.50 | 30.50 | 29.50 | 30.50 | 234,624 |
2023-02-15 | 29.50 | 29.50 | 29.50 | 29.50 | 155,854 |
2023-02-14 | 29.50 | 29.50 | 29.50 | 29.50 | 10,141 |
2023-02-13 | 29.50 | 29.50 | 29.50 | 29.50 | 78,204 |
2023-02-10 | 29.50 | 29.50 | 29.50 | 29.50 | 77,941 |
2023-02-09 | 29.50 | 29.50 | 29.50 | 29.50 | 26,431 |
2023-02-08 | 29.50 | 29.50 | 29.50 | 29.50 | 84,760 |
2023-02-07 | 29.50 | 29.50 | 29.50 | 29.50 | 92,616 |
2023-02-06 | 29.00 | 29.50 | 29.00 | 29.50 | 60,047 |
2023-02-03 | 29.00 | 29.00 | 29.00 | 29.00 | 139,315 |
2023-02-02 | 28.50 | 29.00 | 28.50 | 29.00 | 116,973 |
2023-02-01 | 28.50 | 28.50 | 28.50 | 28.50 | 216,340 |
2023-01-31 | 28.50 | 28.50 | 28.50 | 28.50 | 85,265 |
2023-01-30 | 28.50 | 28.50 | 28.50 | 28.50 | 108,281 |
2023-01-27 | 28.50 | 28.50 | 28.50 | 28.50 | 199,364 |
2023-01-26 | 28.50 | 28.50 | 28.50 | 28.50 | 210,377 |
2023-01-25 | 28.50 | 28.50 | 28.50 | 28.50 | 232,192 |
2023-01-24 | 28.50 | 28.50 | 28.50 | 28.50 | 57,801 |
2023-01-23 | 28.50 | 28.50 | 28.50 | 28.50 | 135,799 |
2023-01-20 | 29.00 | 29.00 | 28.50 | 28.50 | 213,870 |
2023-01-19 | 29.00 | 29.00 | 29.00 | 29.00 | 31,503 |
2023-01-18 | 29.00 | 29.00 | 29.00 | 29.00 | 102,550 |
2023-01-17 | 29.50 | 29.50 | 29.00 | 29.00 | 184,633 |
2023-01-16 | 29.50 | 29.50 | 29.50 | 29.50 | 29,628 |
2023-01-13 | 29.50 | 29.50 | 29.50 | 29.50 | 19,936 |
2023-01-12 | 29.50 | 29.50 | 29.50 | 29.50 | 60,326 |
2023-01-11 | 29.50 | 29.50 | 29.50 | 29.50 | 329,357 |
2023-01-10 | 29.50 | 29.50 | 29.40 | 29.50 | 308,192 |
2023-01-09 | 29.50 | 29.50 | 29.50 | 29.50 | 51,759 |
2023-01-06 | 29.50 | 29.50 | 29.50 | 29.50 | 80,703 |
2023-01-05 | 29.50 | 29.50 | 29.50 | 29.50 | 95,037 |
2023-01-04 | 29.25 | 29.50 | 29.25 | 29.50 | 182,218 |
2023-01-03 | 28.50 | 28.30 | 28.30 | 28.30 | 144,251 |
2023-01-02 | 28.75 | 28.75 | 28.75 | 28.75 | 0 |
2022-12-30 | 28.75 | 28.75 | 28.75 | 28.75 | 141,831 |
2022-12-29 | 29.50 | 29.50 | 28.75 | 28.75 | 169,864 |
2022-12-28 | 29.50 | 29.50 | 29.50 | 29.50 | 33,209 |
2022-12-27 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2022-12-26 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2022-12-23 | 29.50 | 29.50 | 29.50 | 29.50 | 123,925 |
2022-12-22 | 29.50 | 29.50 | 29.50 | 29.50 | 96,002 |
2022-12-21 | 29.75 | 29.75 | 29.50 | 29.50 | 195,350 |
2022-12-20 | 30.50 | 30.75 | 29.75 | 29.75 | 219,012 |
2022-12-19 | 30.50 | 30.50 | 30.00 | 30.50 | 264,125 |
2022-12-16 | 30.25 | 30.50 | 30.25 | 30.50 | 626,462 |
2022-12-15 | 30.50 | 30.50 | 30.25 | 30.25 | 175,920 |
2022-12-14 | 31.00 | 31.00 | 30.50 | 30.50 | 294,712 |
2022-12-13 | 32.50 | 32.50 | 31.00 | 31.00 | 199,601 |
2022-12-12 | 31.50 | 31.75 | 31.50 | 31.75 | 103,150 |
2022-12-09 | 31.50 | 31.50 | 31.50 | 31.50 | 17,716 |
2022-12-08 | 31.50 | 31.50 | 31.50 | 31.50 | 59,235 |
2022-12-07 | 32.50 | 32.50 | 31.50 | 31.50 | 114,533 |
2022-12-06 | 32.50 | 32.50 | 32.50 | 32.50 | 185,428 |
2022-12-05 | 31.25 | 32.50 | 31.25 | 32.50 | 64,690 |
2022-12-02 | 30.00 | 31.25 | 29.50 | 31.25 | 951,523 |
2022-12-01 | 31.25 | 30.00 | 29.90 | 30.00 | 8,196,783 |
2022-11-30 | 31.25 | 31.25 | 31.25 | 31.25 | 46,754 |
2022-11-29 | 31.25 | 31.25 | 31.25 | 31.25 | 25,338 |
2022-11-28 | 31.25 | 31.25 | 31.25 | 31.25 | 41,438 |
2022-11-25 | 31.50 | 31.50 | 31.25 | 31.25 | 108,469 |
2022-11-24 | 32.00 | 32.00 | 31.75 | 31.75 | 41,373 |
2022-11-23 | 32.00 | 32.00 | 32.00 | 32.00 | 7,355 |
2022-11-22 | 32.00 | 32.00 | 32.00 | 32.00 | 60,466 |
2022-11-21 | 32.00 | 32.25 | 32.00 | 32.00 | 92,129 |
2022-11-18 | 30.50 | 32.00 | 30.50 | 32.00 | 74,079 |
2022-11-17 | 30.50 | 30.50 | 30.50 | 30.50 | 23,594 |
2022-11-16 | 30.50 | 30.50 | 30.50 | 30.50 | 3,822 |
2022-11-15 | 30.50 | 30.50 | 30.50 | 30.50 | 22,602 |
2022-11-14 | 30.50 | 30.50 | 30.50 | 30.50 | 163,300 |
2022-11-11 | 30.50 | 30.50 | 30.50 | 30.50 | 71,921 |
2022-11-10 | 30.00 | 30.50 | 30.00 | 30.50 | 169,455 |
2022-11-09 | 29.75 | 29.75 | 29.75 | 29.75 | 6,325,136 |
2022-11-08 | 30.25 | 30.25 | 28.50 | 29.50 | 324,980 |
2022-11-07 | 30.25 | 30.25 | 30.25 | 30.25 | 736,616 |
2022-11-04 | 30.25 | 30.25 | 30.25 | 30.25 | 304,631 |
2022-11-03 | 30.50 | 30.50 | 30.00 | 30.25 | 187,956 |
2022-11-02 | 30.50 | 30.50 | 30.50 | 30.50 | 38,627 |
2022-11-01 | 31.50 | 31.50 | 30.40 | 30.40 | 232,202 |
2022-10-31 | 31.50 | 31.50 | 31.50 | 31.50 | 80,337 |
2022-10-28 | 31.50 | 31.50 | 31.50 | 31.50 | 34,713 |
2022-10-27 | 31.50 | 31.50 | 31.50 | 31.50 | 20,103 |
2022-10-26 | 31.25 | 31.50 | 31.25 | 31.50 | 67,442 |
2022-10-25 | 31.25 | 31.50 | 31.25 | 31.25 | 10,239 |
2022-10-24 | 30.75 | 31.25 | 30.75 | 31.25 | 15,544 |
2022-10-21 | 30.75 | 30.75 | 30.75 | 30.75 | 43,795 |
2022-10-20 | 30.75 | 30.75 | 30.75 | 30.75 | 40,071 |
2022-10-19 | 30.50 | 30.75 | 30.50 | 30.75 | 16,439 |
2022-10-18 | 30.50 | 30.50 | 30.50 | 30.50 | 89,515 |
2022-10-17 | 30.50 | 30.50 | 30.50 | 30.50 | 8,682 |
2022-10-14 | 30.25 | 30.50 | 30.25 | 30.50 | 125,061 |
2022-10-13 | 31.50 | 31.50 | 30.25 | 30.25 | 94,818 |
2022-10-12 | 31.50 | 31.50 | 31.50 | 31.50 | 59,633 |
2022-10-11 | 32.00 | 32.00 | 31.50 | 31.50 | 41,679 |
2022-10-10 | 32.00 | 32.00 | 32.00 | 32.00 | 79,889 |
2022-10-07 | 32.00 | 32.00 | 32.00 | 32.00 | 44,452 |
2022-10-06 | 32.50 | 32.50 | 32.00 | 32.00 | 24,319 |
2022-10-05 | 32.50 | 32.50 | 32.50 | 32.50 | 80,940 |
2022-10-04 | 31.50 | 32.60 | 32.60 | 32.50 | 186,044 |
2022-10-03 | 31.50 | 31.50 | 31.25 | 31.50 | 210,347 |
2022-09-30 | 33.00 | 33.00 | 31.50 | 31.50 | 208,607 |
2022-09-29 | 33.25 | 33.25 | 33.00 | 33.00 | 31,130 |
2022-09-28 | 33.50 | 33.50 | 31.75 | 33.00 | 159,878 |
2022-09-27 | 33.50 | 33.50 | 33.50 | 33.50 | 54,875 |
2022-09-26 | 34.50 | 34.50 | 33.50 | 33.50 | 282,867 |
2022-09-23 | 35.25 | 35.25 | 34.50 | 34.50 | 222,020 |
2022-09-22 | 35.25 | 35.25 | 35.25 | 35.25 | 97,517 |
2022-09-21 | 35.25 | 35.25 | 35.25 | 35.25 | 28,023 |
2022-09-20 | 35.25 | 35.25 | 35.25 | 35.25 | 36,231 |
2022-09-19 | 35.25 | 35.25 | 35.25 | 35.25 | 0 |
2022-09-16 | 35.25 | 35.25 | 35.25 | 35.25 | 4,007 |
2022-09-15 | 34.50 | 35.25 | 34.50 | 35.25 | 1,424,954 |
2022-09-14 | 34.50 | 34.50 | 34.50 | 34.50 | 78,326 |
2022-09-13 | 34.50 | 34.50 | 34.00 | 34.50 | 338,934 |
2022-09-12 | 34.50 | 34.50 | 34.50 | 34.50 | 115,351 |
2022-09-09 | 34.50 | 34.50 | 34.50 | 34.50 | 63,835 |
2022-09-08 | 34.50 | 34.50 | 34.50 | 34.50 | 133,552 |
2022-09-07 | 34.50 | 34.50 | 34.50 | 34.50 | 77,368 |
2022-09-06 | 34.50 | 34.50 | 34.50 | 34.50 | 33,749 |
2022-09-05 | 34.50 | 34.50 | 34.50 | 34.50 | 29,968 |
2022-09-02 | 34.50 | 34.50 | 34.50 | 34.50 | 90,542 |
2022-09-01 | 34.50 | 34.50 | 34.50 | 34.50 | 22,834 |
2022-08-31 | 34.50 | 34.50 | 34.50 | 34.50 | 161,402 |
2022-08-30 | 34.50 | 34.50 | 34.50 | 34.50 | 231,433 |
2022-08-29 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2022-08-26 | 34.50 | 34.50 | 34.50 | 34.50 | 100,942 |
2022-08-25 | 34.50 | 34.50 | 34.50 | 34.50 | 173,563 |
2022-08-24 | 34.50 | 34.50 | 34.50 | 34.50 | 562,313 |
2022-08-23 | 34.50 | 34.50 | 34.50 | 34.50 | 261,480 |
2022-08-22 | 35.00 | 35.00 | 34.50 | 34.50 | 529,158 |
2022-08-19 | 35.00 | 35.00 | 35.00 | 35.00 | 48,237 |
2022-08-18 | 35.00 | 35.00 | 35.00 | 35.00 | 42,271 |
2022-08-17 | 35.00 | 34.50 | 34.50 | 34.50 | 402,333 |
2022-08-16 | 35.00 | 35.00 | 35.00 | 35.00 | 439,024 |
2022-08-15 | 35.00 | 35.00 | 35.00 | 35.00 | 2,856,120 |
2022-08-12 | 35.00 | 35.00 | 35.00 | 35.00 | 165,587 |
2022-08-11 | 35.00 | 35.00 | 35.00 | 35.00 | 157,892 |
2022-08-10 | 35.00 | 35.00 | 35.00 | 35.00 | 62,830 |
2022-08-09 | 35.50 | 35.50 | 35.00 | 35.00 | 164,450 |
2022-08-08 | 35.75 | 35.75 | 35.50 | 35.50 | 167,538 |
2022-08-05 | 35.75 | 35.75 | 35.75 | 35.75 | 60,360 |
2022-08-04 | 35.75 | 35.75 | 35.75 | 35.75 | 15,197 |
2022-08-03 | 36.00 | 36.00 | 35.75 | 35.75 | 130,578 |
2022-08-02 | 36.00 | 36.00 | 36.00 | 36.00 | 73,828 |
2022-08-01 | 36.25 | 36.25 | 35.50 | 36.00 | 98,815 |
2022-07-29 | 35.50 | 35.75 | 35.50 | 35.75 | 2,287,202 |
2022-07-28 | 36.00 | 36.00 | 35.50 | 35.50 | 91,736 |
2022-07-27 | 35.50 | 36.00 | 36.00 | 36.00 | 879,005 |
2022-07-26 | 36.50 | 36.00 | 35.50 | 35.50 | 408,998 |
2022-07-25 | 36.50 | 36.50 | 36.50 | 36.50 | 132,024 |
2022-07-22 | 35.50 | 36.50 | 35.50 | 36.50 | 93,498 |
2022-07-21 | 35.50 | 35.50 | 35.50 | 35.50 | 134,094 |
2022-07-20 | 35.75 | 35.75 | 35.50 | 35.50 | 59,869 |
2022-07-19 | 35.50 | 35.75 | 35.50 | 35.75 | 132,800 |
2022-07-18 | 35.75 | 35.50 | 35.50 | 35.50 | 55,315 |
2022-07-15 | 36.00 | 36.00 | 35.75 | 35.75 | 80,072 |
2022-07-14 | 36.00 | 36.00 | 36.00 | 36.00 | 5,499 |
2022-07-13 | 36.00 | 36.00 | 36.00 | 36.00 | 101,560 |
2022-07-12 | 36.25 | 36.25 | 36.00 | 36.00 | 18,797 |
2022-07-11 | 37.00 | 37.00 | 36.25 | 36.25 | 146,940 |
2022-07-08 | 37.50 | 37.50 | 36.75 | 37.00 | 234,144 |
2022-07-07 | 37.25 | 37.50 | 37.50 | 37.50 | 133,904 |
2022-07-06 | 34.50 | 37.50 | 34.50 | 37.25 | 128,885 |
2022-07-05 | 34.50 | 34.50 | 34.50 | 34.50 | 12,881 |
2022-07-04 | 34.50 | 34.50 | 34.50 | 34.50 | 88,532 |
2022-07-01 | 34.50 | 34.50 | 34.50 | 34.50 | 186,243 |
2022-06-30 | 35.00 | 35.00 | 34.00 | 34.50 | 150,237 |
2022-06-29 | 34.75 | 34.75 | 34.75 | 34.75 | 211,192 |
2022-06-28 | 35.50 | 35.50 | 34.50 | 35.00 | 619,866 |
2022-06-27 | 35.50 | 35.50 | 35.50 | 35.50 | 108,311 |
2022-06-24 | 35.50 | 35.50 | 35.50 | 35.50 | 172,199 |
2022-06-23 | 35.50 | 35.50 | 35.50 | 35.50 | 156,698 |
2022-06-22 | 35.50 | 35.50 | 35.50 | 35.50 | 187,819 |
2022-06-21 | 36.00 | 36.00 | 35.50 | 35.50 | 266,585 |
2022-06-20 | 37.00 | 37.00 | 35.50 | 36.00 | 134,522 |
2022-06-17 | 37.00 | 37.00 | 37.00 | 37.00 | 283,573 |
2022-06-16 | 37.50 | 37.50 | 37.00 | 37.20 | 205,896 |
2022-06-15 | 37.50 | 37.50 | 37.50 | 37.50 | 87,214 |
2022-06-14 | 37.50 | 37.50 | 37.50 | 37.50 | 110,081 |
2022-06-13 | 38.00 | 38.00 | 37.50 | 37.50 | 113,087 |
2022-06-10 | 38.00 | 38.00 | 38.00 | 38.00 | 26,562 |
2022-06-09 | 37.50 | 38.00 | 37.50 | 38.00 | 47,191 |
2022-06-08 | 38.00 | 38.00 | 37.50 | 37.50 | 272,022 |
2022-06-07 | 38.00 | 38.00 | 38.00 | 38.00 | 109,801 |
2022-06-06 | 38.00 | 38.00 | 38.00 | 38.00 | 9,769 |
2022-06-03 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-06-02 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-06-01 | 38.00 | 38.00 | 38.00 | 38.00 | 191,031 |
2022-05-31 | 38.00 | 38.00 | 38.00 | 38.00 | 65,665 |
2022-05-30 | 38.50 | 38.50 | 38.00 | 38.00 | 86,746 |
2022-05-27 | 38.50 | 38.50 | 38.50 | 38.50 | 61,851 |
2022-05-26 | 38.50 | 38.50 | 38.50 | 38.50 | 58,096 |
2022-05-25 | 38.50 | 38.50 | 38.50 | 38.50 | 12,909 |
2022-05-24 | 39.00 | 39.00 | 38.50 | 38.50 | 96,393 |
2022-05-23 | 39.00 | 39.00 | 39.00 | 39.00 | 153,657 |
2022-05-20 | 39.00 | 39.00 | 39.00 | 39.00 | 85,866 |
2022-05-19 | 39.00 | 39.00 | 39.00 | 39.00 | 9,024 |
2022-05-18 | 39.00 | 39.00 | 39.00 | 39.00 | 19,198 |
2022-05-17 | 38.00 | 39.50 | 38.00 | 39.00 | 85,138 |
2022-05-16 | 38.00 | 38.00 | 38.00 | 38.00 | 12,399 |
2022-05-13 | 38.00 | 38.00 | 38.00 | 38.00 | 945 |
2022-05-12 | 38.00 | 38.00 | 38.00 | 38.00 | 90,283 |
2022-05-11 | 37.50 | 38.00 | 37.50 | 38.00 | 53,865 |
2022-05-10 | 37.50 | 37.50 | 37.50 | 37.50 | 137,364 |
2022-05-09 | 37.50 | 37.50 | 37.50 | 37.50 | 110,706 |
2022-05-06 | 37.50 | 37.50 | 37.50 | 37.50 | 102,820 |
2022-05-05 | 37.50 | 37.50 | 37.50 | 37.50 | 174,088 |
2022-05-04 | 38.50 | 38.50 | 37.50 | 37.50 | 213,146 |
2022-05-03 | 39.00 | 39.00 | 38.50 | 38.50 | 282,536 |
2022-05-02 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
2022-04-29 | 39.00 | 39.00 | 39.00 | 39.00 | 194,288 |
2022-04-28 | 39.00 | 39.00 | 39.00 | 39.00 | 69,941 |
2022-04-27 | 39.00 | 39.00 | 39.00 | 39.00 | 139,010 |
2022-04-26 | 39.00 | 39.00 | 39.00 | 39.00 | 163,145 |
2022-04-25 | 39.00 | 39.00 | 39.00 | 39.00 | 125,487 |
2022-04-22 | 39.00 | 39.00 | 39.00 | 39.00 | 13,692 |
2022-04-21 | 39.00 | 39.00 | 39.00 | 39.00 | 61,395 |
2022-04-20 | 39.00 | 39.00 | 39.00 | 39.00 | 58,466 |
2022-04-19 | 39.50 | 38.30 | 38.30 | 38.30 | 554,581 |
2022-04-18 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
2022-04-15 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
2022-04-14 | 39.50 | 39.50 | 39.50 | 39.50 | 71,913 |
2022-04-13 | 40.00 | 40.00 | 39.50 | 39.50 | 192,499 |
2022-04-12 | 40.00 | 40.00 | 40.00 | 40.00 | 10,003 |
2022-04-11 | 40.00 | 40.00 | 40.00 | 40.00 | 139,917 |
2022-04-08 | 40.00 | 40.00 | 40.00 | 40.00 | 86,340 |
2022-04-07 | 40.50 | 40.50 | 40.00 | 40.00 | 92,470 |
2022-04-06 | 40.50 | 40.50 | 40.50 | 40.50 | 625,261 |
2022-04-05 | 40.50 | 40.50 | 40.50 | 40.50 | 67,397 |
2022-04-04 | 40.00 | 40.50 | 40.00 | 40.50 | 107,363 |
2022-04-01 | 39.50 | 40.00 | 39.50 | 40.00 | 43,682 |
2022-03-31 | 39.50 | 39.50 | 39.50 | 39.50 | 161,846 |
2022-03-30 | 40.00 | 40.00 | 39.50 | 39.50 | 270,713 |
2022-03-29 | 38.50 | 40.00 | 38.50 | 40.00 | 369,689 |
2022-03-28 | 38.50 | 38.50 | 38.50 | 38.50 | 707,492 |
2022-03-25 | 38.50 | 38.50 | 38.50 | 38.50 | 240,609 |
2022-03-24 | 38.25 | 38.50 | 38.25 | 38.50 | 3,493,771 |
2022-03-23 | 38.50 | 38.50 | 38.25 | 38.25 | 332,109 |
2022-03-22 | 38.75 | 38.75 | 38.50 | 38.50 | 177,837 |
2022-03-21 | 38.75 | 38.75 | 38.75 | 38.75 | 151,404 |
2022-03-18 | 38.25 | 38.75 | 38.25 | 38.75 | 10,010 |
2022-03-17 | 36.75 | 38.25 | 36.75 | 38.25 | 122,751 |
2022-03-16 | 36.75 | 36.75 | 36.75 | 36.75 | 868,238 |
2022-03-15 | 36.75 | 36.75 | 36.75 | 36.75 | 98,529 |
2022-03-14 | 36.75 | 36.75 | 36.75 | 36.75 | 130,589 |
2022-03-11 | 36.75 | 36.75 | 36.75 | 36.75 | 66,323 |
2022-03-10 | 36.75 | 36.75 | 36.75 | 36.75 | 184,183 |
2022-03-09 | 36.75 | 36.75 | 36.75 | 36.75 | 392,282 |
2022-03-08 | 36.75 | 36.75 | 36.75 | 36.75 | 186,290 |
2022-03-07 | 37.50 | 37.00 | 37.00 | 37.00 | 92,152 |
2022-03-04 | 38.00 | 38.00 | 37.50 | 37.50 | 61,867 |
2022-03-03 | 38.00 | 38.00 | 38.00 | 38.00 | 97,753 |
2022-03-02 | 38.00 | 38.00 | 38.00 | 38.00 | 59,792 |
2022-03-01 | 38.00 | 38.00 | 38.00 | 38.00 | 278,368 |
2022-02-28 | 38.00 | 38.00 | 38.00 | 38.00 | 186,674 |
2022-02-25 | 38.00 | 38.00 | 38.00 | 38.00 | 75,209 |
2022-02-24 | 38.75 | 38.75 | 38.00 | 38.00 | 266,532 |
2022-02-23 | 39.50 | 39.50 | 39.25 | 39.25 | 121,089 |
2022-02-22 | 40.00 | 40.00 | 39.50 | 39.50 | 49,492 |
2022-02-21 | 40.00 | 40.00 | 40.00 | 40.00 | 63,792 |
2022-02-18 | 40.00 | 40.00 | 39.50 | 40.00 | 80,241 |
2022-02-17 | 40.00 | 40.00 | 39.50 | 40.00 | 2,125,220 |
2022-02-16 | 40.00 | 40.00 | 40.00 | 40.00 | 64,393 |
2022-02-15 | 40.00 | 40.00 | 40.00 | 40.00 | 54,422 |
2022-02-14 | 40.00 | 40.00 | 40.00 | 40.00 | 9,689 |
2022-02-11 | 40.00 | 40.00 | 40.00 | 40.00 | 113,472 |
2022-02-10 | 40.00 | 40.00 | 40.00 | 40.00 | 167,023 |
2022-02-09 | 40.00 | 40.50 | 40.00 | 40.00 | 103,057 |
2022-02-08 | 40.00 | 40.50 | 40.00 | 40.00 | 51,837 |
2022-02-07 | 39.50 | 40.00 | 39.50 | 40.00 | 125,965 |
2022-02-04 | 40.00 | 40.00 | 39.50 | 39.50 | 119,738 |
2022-02-03 | 40.00 | 40.00 | 39.50 | 39.50 | 76,641 |
2022-02-02 | 40.00 | 40.00 | 40.00 | 40.00 | 12,491 |
2022-02-01 | 39.00 | 40.00 | 39.00 | 40.00 | 89,496 |
2022-01-31 | 39.00 | 39.00 | 39.00 | 39.00 | 46,309 |
2022-01-28 | 39.50 | 39.50 | 39.00 | 39.00 | 38,594 |
2022-01-27 | 40.00 | 40.00 | 39.50 | 39.50 | 40,881 |
2022-01-26 | 40.00 | 40.00 | 40.00 | 40.00 | 639,769 |
2022-01-25 | 39.00 | 39.00 | 39.00 | 39.00 | 58,224 |
2022-01-24 | 39.25 | 39.25 | 39.00 | 39.00 | 144,922 |
2022-01-21 | 40.50 | 40.50 | 39.25 | 39.25 | 157,423 |
2022-01-20 | 40.00 | 40.50 | 39.50 | 40.50 | 183,226 |
2022-01-19 | 39.50 | 39.20 | 39.20 | 39.20 | 255,867 |
2022-01-18 | 40.50 | 40.50 | 39.50 | 39.50 | 115,380 |
2022-01-17 | 40.50 | 40.50 | 40.00 | 40.50 | 91,678 |
2022-01-14 | 40.50 | 40.50 | 40.50 | 40.50 | 145,987 |
2022-01-13 | 40.50 | 40.50 | 40.50 | 40.50 | 136,384 |
2022-01-12 | 40.25 | 40.50 | 40.25 | 40.50 | 54,219 |
2022-01-11 | 40.00 | 40.25 | 40.00 | 40.25 | 32,984 |
2022-01-10 | 40.00 | 40.00 | 40.00 | 40.00 | 60,120 |
2022-01-07 | 40.00 | 40.00 | 40.00 | 40.00 | 63,012 |
2022-01-06 | 40.00 | 40.00 | 40.00 | 40.00 | 8,642 |
2022-01-05 | 40.00 | 40.00 | 40.00 | 40.00 | 62,176 |
2022-01-04 | 39.50 | 39.50 | 39.50 | 40.00 | 142,745 |
2022-01-03 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
2021-12-31 | 40.00 | 40.00 | 39.50 | 39.50 | 84,619 |
2021-12-30 | 40.00 | 40.00 | 40.00 | 40.00 | 80,526 |
2021-12-29 | 39.00 | 40.50 | 39.00 | 40.25 | 176,030 |
2021-12-28 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
2021-12-27 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
2021-12-24 | 39.00 | 39.00 | 39.00 | 39.00 | 10,976 |
2021-12-23 | 38.00 | 39.00 | 38.00 | 39.00 | 163,429 |
2021-12-22 | 38.00 | 38.00 | 38.00 | 38.00 | 78,824 |
2021-12-21 | 38.00 | 38.00 | 38.00 | 38.00 | 54,540 |
2021-12-20 | 38.00 | 38.00 | 38.00 | 38.00 | 90,140 |
2021-12-17 | 37.50 | 38.00 | 37.50 | 38.00 | 52,768 |
2021-12-16 | 37.50 | 37.50 | 37.50 | 37.50 | 91,783 |
2021-12-15 | 38.50 | 38.50 | 37.50 | 37.50 | 118,531 |
2021-12-14 | 39.00 | 39.00 | 38.50 | 38.50 | 55,609 |
2021-12-13 | 39.50 | 39.50 | 39.00 | 39.00 | 164,825 |
2021-12-10 | 39.50 | 39.50 | 38.00 | 39.00 | 49,581 |
2021-12-09 | 39.00 | 39.00 | 39.00 | 39.00 | 75,327 |
2021-12-08 | 39.00 | 39.00 | 39.00 | 39.00 | 71,671 |
2021-12-07 | 39.00 | 39.00 | 39.00 | 39.00 | 65,911 |
2021-12-06 | 39.00 | 39.00 | 39.00 | 39.00 | 33,376 |
2021-12-03 | 39.00 | 39.00 | 39.00 | 39.00 | 49,130 |
2021-12-02 | 39.00 | 39.00 | 39.00 | 39.00 | 7,536 |
2021-12-01 | 39.00 | 39.00 | 39.00 | 39.00 | 276 |
2021-11-30 | 39.00 | 39.00 | 39.00 | 39.00 | 90,367 |
2021-11-29 | 38.50 | 39.00 | 38.50 | 39.00 | 95,526 |
2021-11-26 | 38.50 | 38.50 | 38.00 | 38.50 | 113,507 |
2021-11-25 | 39.00 | 39.00 | 39.00 | 39.00 | 92,513 |
2021-11-24 | 39.00 | 39.00 | 39.00 | 39.00 | 193,284 |
2021-11-23 | 39.00 | 39.00 | 39.00 | 39.00 | 73,197 |
2021-11-22 | 39.00 | 39.00 | 39.00 | 39.00 | 35,605 |
2021-11-19 | 39.00 | 39.00 | 39.00 | 39.00 | 5,408 |
2021-11-18 | 39.00 | 39.00 | 39.00 | 39.00 | 165,901 |
2021-11-17 | 39.00 | 39.00 | 39.00 | 39.00 | 18,460 |
2021-11-16 | 39.00 | 39.00 | 39.00 | 39.00 | 118,822 |
2021-11-15 | 39.00 | 39.00 | 39.00 | 39.00 | 152,050 |
2021-11-12 | 39.00 | 39.00 | 39.00 | 39.00 | 91,643 |
2021-11-11 | 39.00 | 39.30 | 39.30 | 39.30 | 134,682 |
2021-11-10 | 39.00 | 39.00 | 39.00 | 39.00 | 99,719 |
2021-11-09 | 39.00 | 39.00 | 39.00 | 39.00 | 75,900 |
2021-11-08 | 39.00 | 39.00 | 39.00 | 39.00 | 181,521 |
2021-11-05 | 39.00 | 39.00 | 39.00 | 39.00 | 62,762 |
2021-11-04 | 38.50 | 39.00 | 38.50 | 39.00 | 40,186 |
2021-11-03 | 38.50 | 38.50 | 38.50 | 38.50 | 122,616 |
2021-11-02 | 39.50 | 39.50 | 38.50 | 38.50 | 113,394 |
2021-11-01 | 39.50 | 39.50 | 39.50 | 39.50 | 119,574 |
2021-10-29 | 39.50 | 39.50 | 39.50 | 39.50 | 133,515 |
2021-10-28 | 39.50 | 39.50 | 39.50 | 39.50 | 3,550 |
2021-10-27 | 39.50 | 39.50 | 39.50 | 39.50 | 105,500 |
2021-10-26 | 39.50 | 39.50 | 39.50 | 39.50 | 611,786 |
2021-10-25 | 39.50 | 39.50 | 39.50 | 39.50 | 2,274,213 |
2021-10-22 | 39.50 | 39.50 | 39.50 | 39.50 | 129,507 |
2021-10-21 | 40.00 | 40.00 | 39.50 | 39.50 | 51,249 |
2021-10-20 | 40.00 | 40.00 | 40.00 | 40.00 | 27,435 |
2021-10-19 | 40.00 | 40.00 | 40.00 | 40.00 | 30,702 |
2021-10-18 | 40.00 | 40.00 | 40.00 | 40.00 | 152,060 |
2021-10-15 | 40.00 | 40.00 | 39.00 | 40.00 | 44,269 |
2021-10-14 | 40.00 | 40.00 | 40.00 | 40.00 | 99,590 |
2021-10-13 | 40.00 | 40.00 | 40.00 | 40.00 | 289,958 |
2021-10-12 | 39.75 | 39.75 | 39.75 | 39.75 | 14,613 |
2021-10-11 | 39.75 | 39.75 | 39.75 | 39.75 | 41,094 |
2021-10-08 | 39.75 | 39.75 | 39.75 | 39.75 | 61,496 |
2021-10-07 | 40.00 | 40.00 | 39.75 | 39.75 | 90,770 |
2021-10-06 | 40.50 | 40.50 | 40.00 | 40.50 | 77,175 |
2021-10-05 | 40.50 | 40.50 | 40.50 | 40.50 | 202,501 |
2021-10-04 | 40.10 | 40.10 | 40.10 | 40.50 | 17,697 |
2021-10-01 | 40.50 | 40.50 | 40.50 | 40.50 | 42,789 |
2021-09-30 | 40.50 | 40.50 | 40.25 | 40.50 | 490,931 |
2021-09-29 | 40.25 | 40.50 | 40.25 | 40.50 | 58,945 |
2021-09-28 | 40.00 | 40.25 | 39.00 | 40.25 | 64,616 |
2021-09-27 | 39.50 | 40.00 | 39.50 | 40.00 | 47,203 |
2021-09-24 | 39.50 | 39.50 | 39.50 | 39.50 | 76,709 |
2021-09-23 | 41.00 | 41.00 | 39.50 | 39.50 | 121,654 |
2021-09-22 | 41.00 | 41.00 | 41.00 | 41.00 | 37,623 |
2021-09-21 | 39.50 | 41.00 | 39.50 | 41.00 | 466,295 |
2021-09-20 | 40.00 | 40.00 | 38.75 | 39.25 | 97,372 |
2021-09-17 | 39.75 | 40.00 | 39.50 | 40.00 | 65,314 |
2021-09-16 | 40.00 | 40.00 | 40.00 | 40.00 | 944,005 |
2021-09-15 | 40.50 | 40.50 | 40.00 | 40.00 | 115,480 |
2021-09-14 | 40.75 | 39.00 | 39.00 | 39.00 | 275,050 |
2021-09-13 | 40.75 | 40.75 | 40.75 | 40.75 | 608,198 |
2021-09-10 | 40.50 | 39.00 | 39.00 | 40.75 | 97,249 |
2021-09-09 | 40.75 | 40.75 | 40.75 | 40.75 | 25,917 |
2021-09-08 | 40.75 | 40.75 | 40.75 | 40.75 | 58,595 |
2021-09-07 | 40.50 | 40.75 | 40.00 | 40.75 | 32,873 |
2021-09-06 | 40.50 | 40.50 | 40.50 | 40.50 | 152,063 |
2021-09-03 | 41.50 | 41.50 | 40.50 | 40.50 | 63,157 |
2021-09-02 | 41.50 | 41.50 | 41.50 | 41.50 | 51,935 |
2021-09-01 | 41.50 | 41.50 | 41.50 | 41.50 | 116,565 |
2021-08-31 | 41.75 | 41.75 | 41.75 | 41.75 | 207,577 |
2021-08-30 | 41.75 | 41.75 | 41.75 | 41.75 | 0 |
2021-08-27 | 40.50 | 41.75 | 40.50 | 41.75 | 138,679 |
2021-08-26 | 40.50 | 40.50 | 40.50 | 40.50 | 46,198 |
2021-08-25 | 40.50 | 40.50 | 40.50 | 40.50 | 132,086 |
2021-08-24 | 41.00 | 41.00 | 40.50 | 40.50 | 31,067 |
2021-08-23 | 41.00 | 41.00 | 41.00 | 41.00 | 500,734 |
2021-08-20 | 41.00 | 41.00 | 41.00 | 41.00 | 51,570 |
2021-08-19 | 42.50 | 42.50 | 41.00 | 41.00 | 56,415 |
2021-08-18 | 42.75 | 42.75 | 42.50 | 42.50 | 121,444 |
2021-08-17 | 41.50 | 42.75 | 41.50 | 42.75 | 173,686 |
2021-08-16 | 41.50 | 41.50 | 41.50 | 41.50 | 94,512 |
2021-08-13 | 41.50 | 41.50 | 41.50 | 41.50 | 101,035 |
2021-08-12 | 41.00 | 42.00 | 41.00 | 41.50 | 198,843 |
2021-08-11 | 41.00 | 41.00 | 40.00 | 41.00 | 65,471 |
2021-08-10 | 41.00 | 41.00 | 41.00 | 41.00 | 42,783 |
2021-08-09 | 41.00 | 41.00 | 40.00 | 41.00 | 50,026 |
2021-08-06 | 42.00 | 42.00 | 41.00 | 41.00 | 234,493 |
2021-08-05 | 42.00 | 42.00 | 42.00 | 42.00 | 65,759 |
2021-08-04 | 42.00 | 41.10 | 41.10 | 42.00 | 340,380 |
2021-08-03 | 42.00 | 42.00 | 42.00 | 42.00 | 741,651 |
2021-08-02 | 41.75 | 42.00 | 41.75 | 42.00 | 268,873 |
2021-07-30 | 41.25 | 41.75 | 41.25 | 41.75 | 19,554 |
2021-07-29 | 41.25 | 41.25 | 41.25 | 41.25 | 123,700 |
2021-07-28 | 41.50 | 41.50 | 41.25 | 41.25 | 103,034 |
2021-07-27 | 40.50 | 41.50 | 40.50 | 41.50 | 122,854 |
2021-07-26 | 39.50 | 40.50 | 39.50 | 40.50 | 70,597 |
2021-07-23 | 39.25 | 39.50 | 39.25 | 39.50 | 31,936 |
2021-07-22 | 39.25 | 39.25 | 39.25 | 39.25 | 9,580 |
2021-07-21 | 39.25 | 39.25 | 39.25 | 39.25 | 31,636 |
2021-07-20 | 39.75 | 39.75 | 39.25 | 39.25 | 40,777 |
2021-07-19 | 40.25 | 40.25 | 39.75 | 39.75 | 77,687 |
2021-07-16 | 40.25 | 40.25 | 40.25 | 40.25 | 105,043 |
2021-07-15 | 40.50 | 40.50 | 40.25 | 40.25 | 4,825 |
2021-07-14 | 39.25 | 40.50 | 39.25 | 40.50 | 177,540 |
2021-07-13 | 39.25 | 39.25 | 39.25 | 39.25 | 75,620 |
2021-07-12 | 38.75 | 39.25 | 38.75 | 39.25 | 86,730 |
2021-07-09 | 39.00 | 39.00 | 38.75 | 38.75 | 139,203 |
2021-07-08 | 39.00 | 39.00 | 38.50 | 38.50 | 56,046 |
2021-07-07 | 39.50 | 39.50 | 39.50 | 39.50 | 239,778 |
2021-07-06 | 41.00 | 41.00 | 39.50 | 39.50 | 138,361 |
2021-07-05 | 40.50 | 41.50 | 40.50 | 41.00 | 624,528 |
2021-07-02 | 40.00 | 40.00 | 40.00 | 40.00 | 104,425 |
2021-07-01 | 40.75 | 40.75 | 39.50 | 40.00 | 253,631 |
2021-06-30 | 40.75 | 40.75 | 40.75 | 40.75 | 124,967 |
2021-06-29 | 39.75 | 42.00 | 39.75 | 40.75 | 618,983 |
2021-06-28 | 39.75 | 39.75 | 39.75 | 39.75 | 291,856 |
2021-06-25 | 39.75 | 39.75 | 39.75 | 39.75 | 300,091 |
2021-06-24 | 39.75 | 39.75 | 39.75 | 39.75 | 343,095 |
2021-06-23 | 39.75 | 39.75 | 39.75 | 39.75 | 1,337,342 |
2021-06-22 | 39.75 | 39.75 | 39.75 | 39.75 | 102,865 |
2021-06-21 | 38.00 | 39.75 | 38.00 | 39.75 | 508,727 |
2021-06-18 | 39.00 | 39.00 | 38.50 | 38.50 | 57,995 |
2021-06-17 | 39.50 | 39.50 | 39.00 | 39.00 | 53,415 |
2021-06-16 | 39.50 | 39.50 | 39.00 | 39.50 | 195,462 |
2021-06-15 | 39.50 | 39.50 | 39.50 | 39.50 | 93,727 |
2021-06-14 | 39.50 | 39.50 | 39.50 | 39.50 | 101,094 |
2021-06-11 | 40.50 | 40.50 | 39.50 | 39.50 | 951,284 |
2021-06-10 | 40.50 | 40.50 | 40.50 | 40.50 | 329,918 |
2021-06-09 | 41.00 | 40.50 | 40.50 | 40.50 | 144,161 |
2021-06-08 | 41.00 | 41.00 | 41.00 | 41.00 | 67,401 |
2021-06-07 | 39.50 | 41.00 | 39.50 | 41.00 | 192,715 |
2021-06-04 | 39.50 | 39.50 | 39.50 | 39.50 | 92,058 |
2021-06-03 | 39.50 | 39.50 | 39.50 | 39.50 | 19,903 |
2021-06-02 | 39.50 | 39.50 | 39.50 | 39.50 | 218,160 |
2021-06-01 | 39.50 | 39.50 | 39.50 | 39.50 | 143,488 |
2021-05-28 | 38.75 | 39.50 | 39.00 | 39.50 | 260,741 |
2021-05-27 | 38.75 | 38.75 | 38.75 | 38.75 | 111,863 |
2021-05-26 | 39.50 | 39.50 | 38.75 | 38.75 | 219,525 |
2021-05-25 | 38.25 | 39.50 | 38.25 | 39.50 | 312,809 |
2021-05-24 | 38.25 | 38.25 | 38.25 | 38.25 | 31,991 |
2021-05-21 | 38.00 | 38.25 | 38.00 | 38.25 | 191,961 |
2021-05-20 | 37.50 | 38.00 | 37.50 | 38.00 | 79,567 |
2021-05-19 | 37.75 | 37.75 | 37.50 | 37.50 | 143,393 |
2021-05-18 | 37.75 | 37.75 | 37.75 | 37.75 | 63,707 |
2021-05-17 | 37.00 | 37.75 | 37.00 | 37.75 | 98,747 |
2021-05-14 | 37.00 | 37.00 | 37.00 | 37.00 | 96,951 |
2021-05-13 | 37.00 | 37.00 | 37.00 | 37.00 | 80,643 |
2021-05-12 | 36.25 | 37.00 | 36.25 | 37.00 | 278,374 |
2021-05-11 | 36.50 | 36.50 | 36.00 | 36.25 | 322,815 |
2021-05-10 | 37.00 | 37.50 | 36.50 | 36.50 | 252,786 |
2021-05-07 | 38.00 | 38.00 | 37.00 | 37.00 | 219,965 |
2021-05-06 | 37.50 | 38.00 | 37.50 | 38.00 | 234,804 |
2021-05-05 | 36.50 | 37.50 | 36.50 | 37.50 | 486,565 |
2021-05-04 | 36.25 | 36.50 | 36.25 | 36.50 | 256,664 |
2021-04-30 | 36.25 | 36.25 | 36.25 | 36.25 | 313,180 |
2021-04-29 | 37.00 | 37.25 | 36.25 | 36.25 | 309,082 |
2021-04-28 | 37.00 | 37.00 | 37.00 | 37.00 | 15,636 |
2021-04-27 | 37.00 | 37.00 | 37.00 | 37.00 | 421,772 |
2021-04-26 | 37.00 | 37.00 | 37.00 | 37.00 | 31,424 |
2021-04-23 | 38.50 | 38.50 | 37.00 | 37.00 | 120,785 |
2021-04-22 | 38.50 | 38.50 | 38.50 | 38.50 | 106,108 |
2021-04-21 | 38.50 | 38.50 | 38.50 | 38.50 | 41,936 |
2021-04-20 | 38.00 | 38.50 | 38.00 | 38.50 | 185,976 |
2021-04-19 | 38.00 | 38.00 | 38.00 | 38.00 | 159,230 |
2021-04-16 | 38.00 | 39.00 | 39.00 | 39.00 | 277,947 |
2021-04-15 | 37.00 | 38.50 | 37.00 | 38.00 | 377,602 |
2021-04-14 | 36.50 | 37.00 | 36.25 | 37.00 | 296,989 |
2021-04-13 | 36.50 | 38.25 | 36.50 | 36.50 | 172,532 |
2021-04-12 | 35.50 | 36.50 | 35.50 | 36.50 | 371,057 |
2021-04-09 | 36.50 | 36.50 | 35.50 | 35.50 | 180,299 |
2021-04-08 | 35.50 | 36.50 | 34.00 | 36.50 | 451,744 |
2021-04-07 | 35.25 | 35.50 | 35.00 | 35.50 | 214,855 |
2021-04-06 | 33.50 | 35.50 | 33.50 | 35.25 | 503,182 |
2021-04-01 | 33.50 | 33.50 | 33.50 | 33.50 | 631,255 |
2021-03-31 | 34.20 | 34.20 | 33.50 | 33.50 | 921,716 |
2021-03-30 | 34.00 | 34.50 | 34.00 | 34.20 | 851,884 |
2021-03-29 | 33.00 | 34.00 | 33.00 | 34.00 | 107,639 |
2021-03-26 | 33.00 | 33.00 | 33.00 | 33.00 | 90,018 |
2021-03-25 | 33.20 | 33.20 | 33.20 | 33.20 | 69,242 |
2021-03-24 | 33.50 | 33.70 | 33.20 | 33.20 | 398,305 |
2021-03-23 | 32.50 | 33.00 | 32.50 | 33.00 | 242,383 |
2021-03-22 | 33.40 | 33.50 | 32.50 | 32.50 | 283,916 |
2021-03-19 | 34.00 | 34.00 | 33.50 | 33.50 | 169,691 |
2021-03-18 | 34.00 | 34.00 | 34.00 | 34.00 | 300,098 |
2021-03-17 | 34.00 | 34.00 | 34.00 | 34.00 | 183,538 |
2021-03-16 | 33.00 | 34.00 | 33.00 | 34.00 | 290,800 |
2021-03-15 | 33.00 | 33.50 | 33.00 | 33.00 | 156,895 |
2021-03-12 | 32.50 | 32.50 | 32.00 | 32.50 | 148,271 |
2021-03-11 | 33.00 | 33.00 | 32.50 | 32.50 | 240,541 |
2021-03-10 | 33.50 | 33.50 | 32.80 | 33.00 | 326,840 |
2021-03-09 | 33.50 | 33.50 | 33.50 | 33.50 | 86,000 |
2021-03-08 | 32.60 | 33.50 | 32.60 | 33.50 | 239,493 |
2021-03-05 | 33.50 | 33.50 | 32.50 | 32.60 | 297,982 |
2021-03-04 | 33.50 | 33.50 | 33.50 | 33.50 | 241,347 |
2021-03-03 | 33.50 | 33.50 | 33.50 | 33.50 | 87,377 |
2021-03-02 | 33.50 | 33.50 | 33.50 | 33.50 | 274,002 |
2021-03-01 | 33.30 | 33.50 | 33.30 | 33.50 | 360,112 |
2021-02-26 | 33.50 | 33.50 | 33.30 | 33.30 | 86,518 |
2021-02-25 | 33.20 | 33.50 | 33.00 | 33.50 | 533,768 |
2021-02-24 | 33.00 | 33.20 | 33.00 | 33.20 | 219,248 |
2021-02-23 | 31.60 | 33.00 | 31.60 | 33.00 | 209,867 |
2021-02-22 | 31.30 | 31.60 | 31.30 | 31.60 | 592,455 |
2021-02-19 | 31.80 | 31.80 | 31.30 | 31.30 | 1,659,189 |
2021-02-18 | 32.30 | 32.30 | 31.30 | 31.80 | 365,804 |
2021-02-17 | 32.30 | 32.30 | 32.30 | 32.30 | 99,184 |
2021-02-16 | 33.50 | 33.50 | 32.30 | 32.30 | 146,102 |
2021-02-15 | 33.50 | 33.50 | 33.50 | 33.50 | 81,143 |
2021-02-12 | 33.50 | 33.50 | 33.50 | 33.50 | 91,204 |
2021-02-11 | 33.50 | 33.50 | 33.50 | 33.50 | 78,138 |
2021-02-10 | 33.50 | 33.50 | 33.50 | 33.50 | 439,160 |
2021-02-09 | 33.50 | 33.50 | 33.50 | 33.50 | 101,342 |
2021-02-08 | 33.50 | 33.50 | 33.50 | 33.50 | 104,396 |
2021-02-05 | 33.50 | 33.50 | 33.50 | 33.50 | 88,011 |
2021-02-04 | 33.50 | 33.50 | 33.50 | 33.50 | 177,199 |
2021-02-03 | 34.50 | 34.50 | 33.50 | 33.50 | 275,905 |
2021-02-02 | 33.50 | 34.50 | 33.50 | 34.50 | 125,095 |
2021-02-01 | 33.50 | 33.50 | 33.50 | 33.50 | 139,486 |
2021-01-29 | 34.00 | 34.00 | 33.50 | 33.50 | 429,722 |
2021-01-28 | 34.00 | 34.00 | 34.00 | 34.00 | 26,980 |
2021-01-27 | 35.50 | 34.40 | 34.40 | 34.40 | 310,928 |
2021-01-26 | 35.00 | 35.00 | 35.00 | 35.00 | 182,484 |
2021-01-25 | 35.00 | 35.00 | 35.00 | 35.00 | 88,718 |
2021-01-22 | 35.50 | 35.50 | 34.50 | 35.00 | 204,365 |
2021-01-21 | 35.50 | 35.50 | 35.30 | 35.30 | 202,729 |
2021-01-20 | 35.50 | 35.50 | 35.50 | 35.50 | 306,551 |
2021-01-19 | 35.50 | 35.50 | 35.50 | 35.50 | 116,156 |
2021-01-18 | 35.50 | 35.50 | 35.50 | 35.50 | 47,598 |
2021-01-15 | 35.50 | 35.50 | 35.50 | 35.50 | 374,200 |
2021-01-14 | 34.70 | 35.50 | 34.70 | 35.50 | 217,360 |
2021-01-13 | 35.00 | 35.00 | 34.50 | 34.70 | 181,845 |
2021-01-12 | 35.00 | 35.00 | 35.00 | 35.00 | 41,226 |
2021-01-11 | 35.00 | 35.00 | 35.00 | 35.00 | 559,880 |
2021-01-08 | 35.00 | 35.00 | 35.00 | 35.00 | 318,664 |
2021-01-07 | 35.00 | 35.00 | 35.00 | 35.00 | 614,329 |
2021-01-06 | 34.00 | 35.00 | 35.00 | 35.00 | 535,943 |
2021-01-05 | 34.50 | 34.50 | 34.00 | 34.00 | 531,056 |
2021-01-04 | 34.00 | 35.00 | 35.00 | 34.50 | 2,325,933 |
2020-12-31 | 33.50 | 34.00 | 33.50 | 34.00 | 453,336 |
2020-12-30 | 34.00 | 34.00 | 34.00 | 33.50 | 723,311 |
2020-12-29 | 34.00 | 34.00 | 34.00 | 34.00 | 701,150 |
2020-12-24 | 32.50 | 34.00 | 32.50 | 34.00 | 68,057 |
2020-12-23 | 32.00 | 32.00 | 31.00 | 32.00 | 1,280,980 |
2020-12-22 | 32.00 | 32.00 | 32.00 | 32.00 | 687,919 |
2020-12-21 | 32.50 | 32.50 | 32.00 | 32.00 | 200,905 |
2020-12-18 | 32.50 | 32.50 | 32.50 | 32.50 | 139,115 |
2020-12-17 | 32.00 | 32.50 | 32.00 | 32.50 | 448,990 |
2020-12-16 | 33.00 | 33.00 | 32.00 | 32.00 | 52,753 |
2020-12-15 | 33.00 | 33.00 | 33.00 | 33.00 | 100,351 |
2020-12-14 | 34.50 | 34.50 | 33.00 | 33.00 | 160,765 |
2020-12-11 | 35.00 | 35.00 | 34.50 | 34.50 | 209,987 |
2020-12-10 | 36.00 | 36.00 | 34.50 | 35.00 | 200,577 |
2020-12-09 | 35.50 | 36.00 | 35.50 | 36.00 | 406,548 |
2020-12-08 | 35.50 | 35.50 | 35.50 | 35.50 | 39,768 |
2020-12-07 | 35.50 | 34.80 | 34.80 | 34.80 | 196,000 |
2020-12-04 | 35.50 | 35.50 | 35.50 | 35.50 | 54,137 |
2020-12-03 | 35.50 | 35.50 | 35.50 | 35.50 | 29,361 |
2020-12-02 | 35.50 | 35.50 | 35.50 | 35.50 | 148,424 |
2020-12-01 | 35.50 | 35.50 | 35.50 | 35.50 | 19,706 |
2020-11-30 | 35.50 | 35.50 | 35.50 | 35.50 | 31,131 |
2020-11-27 | 35.50 | 35.50 | 35.50 | 35.50 | 53,894 |
2020-11-26 | 36.50 | 36.50 | 34.50 | 35.50 | 296,610 |
2020-11-25 | 36.50 | 36.50 | 36.50 | 36.50 | 12,236,204 |
2020-11-24 | 36.50 | 36.50 | 36.50 | 36.50 | 165,596 |
2020-11-23 | 35.00 | 36.50 | 34.50 | 36.50 | 1,054,122 |
2020-11-20 | 34.00 | 34.00 | 34.00 | 34.00 | 371,151 |
2020-11-19 | 34.00 | 34.00 | 34.00 | 34.00 | 215,304 |
2020-11-18 | 33.00 | 34.00 | 33.00 | 34.00 | 1,345,985 |
2020-11-17 | 34.00 | 34.00 | 33.00 | 33.00 | 554,703 |
2020-11-16 | 34.00 | 33.00 | 33.00 | 33.00 | 277,074 |
2020-11-13 | 34.00 | 34.00 | 33.00 | 34.00 | 291,723 |
2020-11-12 | 34.00 | 34.00 | 34.00 | 34.00 | 501,518 |
2020-11-11 | 33.50 | 34.00 | 33.50 | 34.00 | 914,920 |
2020-11-10 | 31.50 | 33.00 | 31.50 | 33.00 | 2,195,317 |
2020-11-09 | 31.00 | 32.00 | 32.00 | 32.00 | 2,500,741 |
2020-11-06 | 30.50 | 31.00 | 31.00 | 31.00 | 83,655 |
2020-11-05 | 28.70 | 30.50 | 28.70 | 30.50 | 474,899 |
2020-11-04 | 28.70 | 28.70 | 28.70 | 28.70 | 334,237 |
2020-11-03 | 28.70 | 28.70 | 28.70 | 28.70 | 218,497 |
2020-11-02 | 28.70 | 28.70 | 28.70 | 28.70 | 135,353 |
2020-10-30 | 28.70 | 28.70 | 28.70 | 28.70 | 84,499 |
2020-10-29 | 28.70 | 28.70 | 28.70 | 28.70 | 35,000 |
2020-10-28 | 29.50 | 29.50 | 28.50 | 28.70 | 522,500 |
2020-10-27 | 29.50 | 29.50 | 29.50 | 29.50 | 140,991 |
2020-10-26 | 29.50 | 29.50 | 29.50 | 29.50 | 129,756 |
2020-10-23 | 29.50 | 29.50 | 29.50 | 29.50 | 156,894 |
2020-10-22 | 29.50 | 29.50 | 29.50 | 29.50 | 68,639 |
2020-10-21 | 30.00 | 30.50 | 29.50 | 29.50 | 279,874 |
2020-10-20 | 28.00 | 29.40 | 29.40 | 29.40 | 54,610,225 |
2020-10-16 | 28.00 | 28.00 | 28.00 | 28.00 | 64,184 |
2020-10-15 | 28.00 | 28.00 | 28.00 | 28.00 | 95,910 |
2020-10-14 | 28.00 | 28.00 | 28.00 | 28.00 | 16,284 |
2020-10-13 | 28.50 | 28.50 | 28.00 | 28.00 | 44,259 |
2020-10-12 | 27.00 | 28.50 | 27.00 | 28.50 | 513,332 |
2020-10-09 | 27.00 | 27.00 | 27.00 | 27.00 | 57,266 |
2020-10-08 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
2020-10-07 | 27.00 | 27.00 | 27.00 | 27.00 | 114,184 |
2020-10-06 | 27.00 | 27.00 | 27.00 | 27.00 | 186,822 |
2020-10-05 | 27.00 | 27.00 | 27.00 | 27.00 | 78,661 |
2020-10-02 | 27.00 | 27.00 | 27.00 | 27.00 | 11,979 |
2020-10-01 | 27.00 | 27.00 | 27.00 | 27.00 | 56,057 |
2020-09-30 | 28.00 | 28.00 | 27.00 | 27.00 | 729,926 |
2020-09-29 | 27.50 | 28.00 | 26.50 | 28.00 | 37,853 |
2020-09-28 | 27.50 | 28.00 | 27.50 | 27.50 | 262,949 |
2020-09-25 | 27.00 | 27.50 | 27.00 | 27.50 | 38,480 |
2020-09-24 | 27.00 | 27.00 | 26.00 | 27.00 | 103,075 |
2020-09-23 | 28.00 | 28.00 | 27.00 | 27.00 | 218,100 |
2020-09-22 | 28.50 | 28.50 | 28.00 | 28.00 | 466,967 |
2020-09-21 | 29.00 | 29.00 | 28.50 | 28.50 | 182,939 |
2020-09-18 | 28.00 | 29.00 | 29.00 | 29.00 | 199,689 |
2020-09-17 | 28.00 | 28.00 | 28.00 | 28.00 | 47,806 |
2020-09-16 | 28.00 | 28.00 | 28.00 | 28.00 | 4,635 |
2020-09-15 | 28.00 | 28.00 | 28.00 | 28.00 | 40,633 |
2020-09-14 | 28.00 | 28.00 | 28.00 | 28.00 | 22,086 |
2020-09-11 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2020-09-10 | 28.00 | 28.00 | 28.00 | 28.00 | 9,408 |
2020-09-09 | 28.00 | 28.00 | 28.00 | 28.00 | 58,690 |
2020-09-08 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2020-09-07 | 27.50 | 28.00 | 27.50 | 28.00 | 177,452 |
2020-09-04 | 27.50 | 27.50 | 27.50 | 27.50 | 739,461 |
2020-09-03 | 27.50 | 28.00 | 28.00 | 27.50 | 84,414 |
2020-09-02 | 28.00 | 28.00 | 27.50 | 27.50 | 42,419 |
2020-09-01 | 28.00 | 28.00 | 28.00 | 28.00 | 24,468 |
2020-08-28 | 28.00 | 28.00 | 28.00 | 28.00 | 14,192 |
2020-08-27 | 28.00 | 28.00 | 27.00 | 28.00 | 164,699 |
2020-08-26 | 28.00 | 28.00 | 28.00 | 28.00 | 46,784 |
2020-08-25 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2020-08-24 | 28.00 | 28.00 | 28.00 | 28.00 | 88,844 |
2020-08-21 | 28.00 | 28.00 | 28.00 | 28.00 | 99,657 |
2020-08-20 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2020-08-19 | 28.00 | 28.00 | 28.00 | 28.00 | 353,795 |
2020-08-18 | 28.00 | 28.00 | 28.00 | 28.00 | 270,377 |
2020-08-17 | 28.00 | 28.00 | 28.00 | 28.00 | 33,625 |
2020-08-14 | 28.50 | 28.50 | 28.00 | 28.00 | 49,869 |
2020-08-13 | 28.50 | 28.50 | 28.50 | 28.50 | 58,997 |
2020-08-12 | 28.50 | 28.50 | 28.50 | 28.50 | 835,881 |
2020-08-11 | 28.50 | 28.00 | 28.00 | 28.50 | 106,960 |
2020-08-10 | 29.00 | 29.00 | 28.50 | 28.50 | 257,960 |
2020-08-07 | 29.00 | 29.00 | 29.00 | 29.00 | 53,752 |
2020-08-06 | 29.00 | 29.00 | 29.00 | 29.00 | 3,160 |
2020-08-05 | 29.00 | 29.40 | 29.40 | 29.00 | 603,689 |
2020-08-04 | 29.00 | 29.00 | 28.50 | 28.50 | 254,462 |
2020-08-03 | 29.00 | 29.00 | 29.00 | 29.00 | 23,991 |
2020-07-31 | 29.00 | 29.00 | 29.00 | 29.00 | 27,000 |
2020-07-30 | 29.00 | 29.00 | 28.00 | 29.00 | 106,948 |
2020-07-29 | 29.50 | 29.50 | 29.00 | 29.00 | 18,862 |
2020-07-28 | 29.50 | 29.50 | 29.50 | 29.50 | 94,311 |
2020-07-27 | 30.00 | 30.00 | 29.50 | 29.50 | 78,720 |
2020-07-24 | 30.50 | 30.20 | 30.20 | 30.00 | 51,306 |
2020-07-23 | 30.50 | 30.50 | 30.50 | 30.50 | 4,300 |
2020-07-22 | 30.50 | 30.50 | 30.50 | 30.50 | 179,739 |
2020-07-21 | 30.50 | 30.50 | 30.50 | 30.50 | 386,740 |
2020-07-20 | 32.00 | 31.40 | 31.40 | 32.00 | 55,531 |
2020-07-17 | 32.00 | 32.00 | 32.00 | 32.00 | 18,436 |
2020-07-16 | 32.50 | 32.50 | 32.00 | 32.00 | 306,419 |
2020-07-15 | 32.00 | 32.50 | 32.00 | 32.50 | 133,183 |
2020-07-14 | 32.00 | 32.00 | 32.00 | 32.00 | 57,368 |
2020-07-13 | 32.00 | 32.00 | 32.00 | 32.00 | 477,942 |
2020-07-10 | 32.50 | 32.50 | 31.50 | 32.00 | 26,601 |
2020-07-09 | 32.50 | 32.50 | 32.50 | 32.50 | 13,136 |
2020-07-08 | 32.50 | 32.50 | 32.50 | 32.50 | 40,082 |
2020-07-07 | 32.50 | 32.50 | 32.50 | 32.50 | 22,239 |
2020-07-06 | 32.50 | 32.50 | 32.00 | 32.50 | 254,046 |
2020-07-03 | 33.50 | 33.50 | 32.50 | 32.50 | 203,004 |
2020-07-02 | 33.50 | 33.50 | 33.50 | 33.50 | 30,985 |
2020-07-01 | 33.50 | 33.50 | 33.50 | 33.50 | 51,413 |
2020-06-30 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2020-06-29 | 33.50 | 33.50 | 33.50 | 33.50 | 15,936 |
2020-06-26 | 34.50 | 34.50 | 34.50 | 34.50 | 62,301 |
2020-06-25 | 34.50 | 34.50 | 34.50 | 34.50 | 52,209 |
2020-06-24 | 34.50 | 34.50 | 34.50 | 34.50 | 141,912 |
2020-06-23 | 33.50 | 34.50 | 33.50 | 34.50 | 1,884,434 |
2020-06-22 | 33.50 | 33.50 | 33.50 | 33.50 | 108,925 |
2020-06-19 | 33.00 | 34.00 | 33.50 | 33.50 | 145,449 |
2020-06-18 | 34.00 | 34.00 | 34.00 | 33.00 | 332,694 |
2020-06-17 | 33.00 | 34.00 | 34.00 | 33.00 | 147,089 |
2020-06-16 | 31.50 | 33.40 | 33.40 | 33.00 | 371,214 |
2020-06-15 | 31.00 | 31.50 | 31.00 | 31.50 | 317,798 |
2020-06-12 | 32.50 | 32.50 | 32.50 | 32.50 | 63,376 |
2020-06-11 | 32.50 | 32.50 | 32.50 | 32.50 | 55,240 |
2020-06-10 | 33.50 | 33.50 | 32.50 | 32.50 | 128,185 |
2020-06-09 | 33.50 | 33.50 | 33.50 | 33.50 | 217,773 |
2020-06-08 | 33.50 | 33.50 | 33.50 | 33.50 | 327,097 |
2020-06-05 | 33.00 | 33.50 | 33.00 | 33.50 | 86,317 |
2020-06-04 | 33.50 | 33.50 | 33.00 | 33.00 | 87,974 |
2020-06-03 | 33.50 | 34.20 | 34.20 | 33.50 | 247,832 |
2020-06-02 | 33.50 | 33.50 | 33.50 | 33.50 | 34,958 |
2020-06-01 | 33.50 | 33.50 | 33.50 | 33.50 | 65,773 |
2020-05-29 | 33.50 | 33.50 | 33.50 | 33.50 | 98,313 |
2020-05-28 | 33.50 | 33.50 | 33.50 | 33.50 | 15,237 |
2020-05-27 | 32.00 | 33.00 | 32.00 | 32.00 | 67,519 |
2020-05-26 | 32.00 | 32.00 | 32.00 | 32.00 | 152,141 |
2020-05-22 | 32.00 | 32.00 | 32.00 | 32.00 | 38,109 |
2020-05-21 | 32.00 | 32.00 | 32.00 | 32.00 | 15,548 |
2020-05-20 | 32.00 | 32.00 | 32.00 | 32.00 | 90,979 |
2020-05-19 | 31.00 | 32.00 | 31.00 | 32.00 | 227,920 |
2020-05-18 | 32.00 | 32.50 | 31.50 | 31.50 | 247,719 |
2020-05-15 | 33.50 | 33.50 | 32.00 | 32.00 | 42,014 |
2020-05-14 | 33.50 | 33.50 | 33.20 | 33.50 | 136,304 |
2020-05-13 | 36.00 | 36.00 | 33.50 | 33.50 | 250,355 |
2020-05-12 | 37.00 | 35.80 | 35.80 | 36.00 | 80,000 |
2020-05-11 | 37.00 | 37.00 | 37.00 | 37.00 | 59,374 |
2020-05-07 | 37.00 | 37.00 | 37.00 | 37.00 | 83,972 |
2020-05-06 | 37.00 | 37.00 | 37.00 | 37.00 | 80,092 |
2020-05-05 | 36.50 | 37.00 | 36.50 | 37.00 | 71,956 |
2020-05-04 | 38.00 | 38.00 | 36.50 | 36.50 | 153,908 |
2020-05-01 | 38.20 | 39.00 | 38.00 | 38.00 | 34,438 |
2020-04-30 | 39.50 | 39.50 | 39.00 | 39.50 | 126,778 |
2020-04-29 | 39.50 | 39.50 | 39.50 | 39.50 | 42,093 |
2020-04-28 | 40.00 | 40.00 | 39.50 | 40.00 | 69,230 |
2020-04-27 | 41.00 | 41.00 | 40.00 | 40.00 | 20,735 |
2020-04-24 | 41.00 | 41.00 | 41.00 | 41.00 | 153,729 |
2020-04-23 | 42.00 | 42.00 | 40.50 | 41.00 | 100,770 |
2020-04-22 | 42.50 | 42.50 | 41.50 | 42.50 | 13,624 |
2020-04-21 | 42.50 | 42.50 | 42.50 | 42.50 | 156,495 |
2020-04-20 | 43.00 | 43.00 | 42.50 | 42.50 | 78,716 |
2020-04-17 | 43.00 | 43.00 | 42.00 | 42.50 | 27,129 |
2020-04-16 | 42.50 | 42.50 | 42.50 | 42.50 | 52,067 |
2020-04-15 | 44.00 | 44.00 | 41.50 | 42.50 | 157,388 |
2020-04-14 | 42.50 | 44.00 | 42.50 | 42.50 | 178,686 |
2020-04-09 | 41.00 | 42.50 | 41.00 | 42.50 | 57,435 |
2020-04-08 | 38.00 | 41.50 | 38.00 | 41.00 | 2,095,897 |
2020-04-07 | 38.00 | 38.00 | 38.00 | 38.00 | 570,073 |
2020-04-06 | 37.00 | 38.00 | 37.00 | 37.00 | 94,779 |
2020-04-03 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
2020-04-03 | 37.50 | 37.50 | 37.00 | 37.00 | 26,643 |
2020-04-02 | 36.50 | 37.50 | 37.50 | 37.50 | 525,660 |
2020-04-02 | 36.50 | 37.50 | 36.50 | 36.50 | 24,660 |
2020-04-01 | 36.50 | 36.50 | 36.50 | 36.50 | 1,017,390 |
2020-04-01 | 36.50 | 36.50 | 36.50 | 36.50 | 7,983 |
2020-03-31 | 36.00 | 36.00 | 35.00 | 36.00 | 35,362 |
2020-03-30 | 35.00 | 36.00 | 35.00 | 34.00 | 117,773 |
2020-03-27 | 35.00 | 35.00 | 34.00 | 35.00 | 20,130 |
2020-03-26 | 34.50 | 35.00 | 34.50 | 35.00 | 26,302 |
2020-03-25 | 35.00 | 35.00 | 35.00 | 35.00 | 159,359 |
2020-03-24 | 35.00 | 35.50 | 35.00 | 35.00 | 68,221 |
2020-03-23 | 36.00 | 36.00 | 34.00 | 36.50 | 113,590 |
2020-03-20 | 34.50 | 36.50 | 34.50 | 34.50 | 129,456 |
2020-03-19 | 34.50 | 34.50 | 34.50 | 34.50 | 61,290 |
2020-03-18 | 39.50 | 39.50 | 38.50 | 39.50 | 25,492 |
2020-03-17 | 41.50 | 42.00 | 40.50 | 40.00 | 35,039 |
2020-03-16 | 45.00 | 45.00 | 39.50 | 45.00 | 139,779 |
2020-03-13 | 45.50 | 45.50 | 45.50 | 45.50 | 96,472 |
2020-03-12 | 50.00 | 50.00 | 47.00 | 50.00 | 46,408 |
2020-03-11 | 50.00 | 50.00 | 50.00 | 50.00 | 9,898 |
2020-03-10 | 49.75 | 50.25 | 49.75 | 49.75 | 90,160 |
2020-03-09 | 50.00 | 50.00 | 48.20 | 51.00 | 131,248 |
2020-03-06 | 51.00 | 51.00 | 51.00 | 51.00 | 31,556 |
2020-03-05 | 51.50 | 51.50 | 51.00 | 51.50 | 51,624 |
2020-03-04 | 51.50 | 51.50 | 51.50 | 51.50 | 62,292 |
2020-03-03 | 51.00 | 51.50 | 51.00 | 51.00 | 83,076 |
2020-03-02 | 51.00 | 51.00 | 50.50 | 51.00 | 249,554 |
2020-02-28 | 52.00 | 52.00 | 51.00 | 52.00 | 223,998 |
2020-02-27 | 54.00 | 54.00 | 51.50 | 54.00 | 98,036 |
2020-02-26 | 54.50 | 54.50 | 53.50 | 54.50 | 110,152 |
2020-02-25 | 54.00 | 54.50 | 54.00 | 54.00 | 630,442 |
2020-02-24 | 56.00 | 56.00 | 54.00 | 56.00 | 183,815 |
2020-02-21 | 56.00 | 56.00 | 56.00 | 56.00 | 210,747 |
2020-02-20 | 56.00 | 56.00 | 56.00 | 56.00 | 120,430 |
2020-02-19 | 56.00 | 56.00 | 56.00 | 56.00 | 93,861 |
2020-02-18 | 56.00 | 56.00 | 56.00 | 56.00 | 306,763 |
2020-02-17 | 56.00 | 56.00 | 56.00 | 56.00 | 77,792 |
2020-02-14 | 56.00 | 56.00 | 56.00 | 56.00 | 206,039 |
2020-02-13 | 56.00 | 56.00 | 56.00 | 56.00 | 0 |
2020-02-12 | 56.00 | 56.00 | 56.00 | 56.00 | 168,315 |
2020-02-11 | 56.50 | 56.50 | 56.00 | 56.00 | 1,445,056 |
2020-02-10 | 56.50 | 56.50 | 56.50 | 56.50 | 217,394 |
2020-02-07 | 55.50 | 56.50 | 55.50 | 56.50 | 416,783 |
2020-02-06 | 55.25 | 55.50 | 55.25 | 55.50 | 336,350 |
2020-02-05 | 55.25 | 55.25 | 55.25 | 55.25 | 44,999 |
2020-02-04 | 55.00 | 55.25 | 55.00 | 55.25 | 341,866 |
2020-02-03 | 55.00 | 55.00 | 55.00 | 55.00 | 90,873 |
2020-01-31 | 55.00 | 55.00 | 55.00 | 55.00 | 40,023 |
2020-01-30 | 55.00 | 55.00 | 55.00 | 55.00 | 68,348 |
2020-01-29 | 55.00 | 55.00 | 55.00 | 55.00 | 164,218 |
2020-01-28 | 54.50 | 55.00 | 54.00 | 55.00 | 125,078 |
2020-01-27 | 55.00 | 55.00 | 55.00 | 55.00 | 84,563 |
2020-01-24 | 55.00 | 55.00 | 55.00 | 55.00 | 80,648 |
2020-01-23 | 55.25 | 55.25 | 55.00 | 55.00 | 202,086 |
2020-01-22 | 55.00 | 55.25 | 55.00 | 55.25 | 171,068 |
2020-01-21 | 55.00 | 55.00 | 55.00 | 55.00 | 183,408 |
2020-01-20 | 54.50 | 54.50 | 54.50 | 54.50 | 341,299 |
2020-01-17 | 54.50 | 54.50 | 54.50 | 54.50 | 483,157 |
2020-01-16 | 54.50 | 54.50 | 54.50 | 54.50 | 134,667 |
2020-01-15 | 55.25 | 55.25 | 54.00 | 54.50 | 384,631 |
2020-01-14 | 55.25 | 55.25 | 55.25 | 55.25 | 557,292 |
2020-01-13 | 55.50 | 55.50 | 55.25 | 55.25 | 287,731 |
2020-01-10 | 55.25 | 55.50 | 55.25 | 55.50 | 612,503 |
2020-01-09 | 53.50 | 55.25 | 53.50 | 55.25 | 2,933,475 |
2020-01-08 | 53.00 | 53.50 | 53.00 | 53.50 | 1,242,620 |
2020-01-07 | 53.00 | 53.00 | 53.00 | 53.00 | 222,772 |
2020-01-06 | 53.00 | 53.00 | 53.00 | 53.00 | 160,628 |
2020-01-03 | 53.00 | 53.00 | 53.00 | 53.00 | 76,392 |
2020-01-02 | 53.00 | 53.00 | 53.00 | 53.00 | 146,153 |
2019-12-31 | 53.00 | 53.00 | 53.00 | 53.00 | 1,453,626 |
2019-12-30 | 53.00 | 53.00 | 53.00 | 53.00 | 226,142 |
2019-12-27 | 53.00 | 54.00 | 54.00 | 53.00 | 41,920 |
2019-12-24 | 53.00 | 53.00 | 53.00 | 53.00 | 182,882 |
2019-12-23 | 53.00 | 53.00 | 53.00 | 53.00 | 70,254 |
2019-12-20 | 53.00 | 53.00 | 53.00 | 53.00 | 457,240 |
2019-12-19 | 53.00 | 53.00 | 53.00 | 53.00 | 869,769 |
2019-12-18 | 53.00 | 53.00 | 53.00 | 53.00 | 208,297 |
2019-12-17 | 53.00 | 53.00 | 53.00 | 53.00 | 315,075 |
2019-12-16 | 53.00 | 53.00 | 53.00 | 53.00 | 392,970 |
2019-12-13 | 53.00 | 53.00 | 53.00 | 53.00 | 931,830 |
2019-12-12 | 53.00 | 53.00 | 53.00 | 53.00 | 40,992 |
2019-12-11 | 53.00 | 53.00 | 53.00 | 53.00 | 74,559 |
2019-12-10 | 53.00 | 53.00 | 53.00 | 53.00 | 107,009 |
2019-12-09 | 53.00 | 53.00 | 53.00 | 53.00 | 152,310 |
2019-12-06 | 53.00 | 53.00 | 53.00 | 53.00 | 45,860 |
2019-12-05 | 52.50 | 53.00 | 52.50 | 52.50 | 65,541 |
2019-12-04 | 52.50 | 52.50 | 52.50 | 52.50 | 40,501 |
2019-12-03 | 52.50 | 52.50 | 52.50 | 52.50 | 93,523 |
2019-12-02 | 52.50 | 52.50 | 52.50 | 52.50 | 50,422 |
2019-11-29 | 53.25 | 53.25 | 52.50 | 52.50 | 112,029 |
2019-11-28 | 53.25 | 53.25 | 52.50 | 53.25 | 221,134 |
2019-11-27 | 53.50 | 53.50 | 52.75 | 53.25 | 223,521 |
2019-11-26 | 53.50 | 53.50 | 53.50 | 53.50 | 228,337 |
2019-11-25 | 53.50 | 53.50 | 53.50 | 53.50 | 83,793 |
2019-11-22 | 53.50 | 53.50 | 53.00 | 53.50 | 69,603 |
2019-11-21 | 53.50 | 53.50 | 53.50 | 53.50 | 132,652 |
2019-11-20 | 53.50 | 53.50 | 53.50 | 53.50 | 77,868 |
2019-11-19 | 53.50 | 53.50 | 53.50 | 53.50 | 54,143 |
2019-11-18 | 53.50 | 53.50 | 53.50 | 53.50 | 4,000 |
2019-11-15 | 53.50 | 53.50 | 53.50 | 53.50 | 17,577 |
2019-11-14 | 53.50 | 53.50 | 53.50 | 53.50 | 2,269 |
2019-11-13 | 53.50 | 53.50 | 53.50 | 53.50 | 15,297 |
2019-11-12 | 54.00 | 54.00 | 53.50 | 53.50 | 6,000 |
2019-11-11 | 54.00 | 54.00 | 54.00 | 54.00 | 44,723 |
2019-11-08 | 54.00 | 54.00 | 54.00 | 54.00 | 3,102 |
2019-11-07 | 54.00 | 54.00 | 54.00 | 54.00 | 7,500 |
2019-11-06 | 54.00 | 54.00 | 54.00 | 54.00 | 11,351 |
2019-11-05 | 54.00 | 54.00 | 53.00 | 54.00 | 59,032 |
2019-11-04 | 54.00 | 54.00 | 54.00 | 54.00 | 2,768 |
2019-11-01 | 53.50 | 54.00 | 53.50 | 54.00 | 39,404 |
2019-10-31 | 53.50 | 53.50 | 53.50 | 53.50 | 13,986 |
2019-10-30 | 53.50 | 54.00 | 54.00 | 53.50 | 16,467 |
2019-10-29 | 53.50 | 53.50 | 53.50 | 53.50 | 1,654 |
2019-10-28 | 54.25 | 54.25 | 53.50 | 53.50 | 234,519 |
2019-10-25 | 54.50 | 54.50 | 54.25 | 54.25 | 361,173 |
2019-10-24 | 54.50 | 55.00 | 54.50 | 54.50 | 30,017 |
2019-10-23 | 54.50 | 54.50 | 54.50 | 54.50 | 97,086 |
2019-10-22 | 55.00 | 55.00 | 54.50 | 54.50 | 124,272 |
2019-10-21 | 54.50 | 55.00 | 54.50 | 55.00 | 58,526 |
2019-10-18 | 54.50 | 54.50 | 54.50 | 54.50 | 7,013 |
2019-10-17 | 54.50 | 54.50 | 54.50 | 54.50 | 181,909 |
2019-10-16 | 53.00 | 54.50 | 53.00 | 54.50 | 221,818 |
2019-10-15 | 53.00 | 53.00 | 53.00 | 53.00 | 90,768 |
2019-10-14 | 53.00 | 53.00 | 53.00 | 53.00 | 86,458 |
2019-10-11 | 53.00 | 53.00 | 53.00 | 53.00 | 186,007 |
2019-10-10 | 53.00 | 53.00 | 53.00 | 53.00 | 73,554 |
2019-10-09 | 53.00 | 53.50 | 53.00 | 53.00 | 120,250 |
2019-10-08 | 53.00 | 53.00 | 53.00 | 53.00 | 8,045 |
2019-10-07 | 53.00 | 53.00 | 53.00 | 53.00 | 102,108 |
2019-10-04 | 53.00 | 53.00 | 53.00 | 53.00 | 42,593 |
2019-10-03 | 53.00 | 53.00 | 53.00 | 53.00 | 62,163 |
2019-10-02 | 53.00 | 53.00 | 53.00 | 53.00 | 83,346 |
2019-10-01 | 53.00 | 53.00 | 53.00 | 53.00 | 57,933 |
2019-09-30 | 53.00 | 53.00 | 53.00 | 53.00 | 67,917 |
2019-09-27 | 53.00 | 53.00 | 53.00 | 53.00 | 197,494 |
2019-09-26 | 53.50 | 53.50 | 53.00 | 53.00 | 31,160 |
2019-09-25 | 53.50 | 53.50 | 53.50 | 53.50 | 3,012 |
2019-09-24 | 53.00 | 53.00 | 53.00 | 53.00 | 236,844 |
2019-09-23 | 54.00 | 54.00 | 53.00 | 53.00 | 91,862 |
2019-09-20 | 53.00 | 54.00 | 53.00 | 54.00 | 216,301 |
2019-09-19 | 53.00 | 53.00 | 53.00 | 53.00 | 10,777 |
2019-09-18 | 53.50 | 53.50 | 53.00 | 53.00 | 147,142 |
2019-09-17 | 53.50 | 53.50 | 53.50 | 53.50 | 1,398 |
2019-09-16 | 51.50 | 53.50 | 51.50 | 53.50 | 327,105 |
2019-09-13 | 52.25 | 52.25 | 51.00 | 51.00 | 336,433 |
2019-09-12 | 52.25 | 52.25 | 51.50 | 52.25 | 119,490 |
2019-09-11 | 52.50 | 52.50 | 52.25 | 52.25 | 14,705 |
2019-09-10 | 52.50 | 52.50 | 52.50 | 52.50 | 26,000 |
2019-09-09 | 53.50 | 53.50 | 52.00 | 52.50 | 22,724 |
2019-09-06 | 53.00 | 53.00 | 52.50 | 52.50 | 92,500 |
2019-09-05 | 53.00 | 53.00 | 53.00 | 53.00 | 0 |
2019-09-04 | 53.00 | 53.00 | 52.00 | 53.00 | 2,475 |
2019-09-03 | 53.00 | 53.00 | 53.00 | 53.00 | 37,639 |
2019-09-02 | 53.00 | 53.00 | 53.00 | 53.00 | 15,712 |
2019-08-30 | 53.00 | 53.00 | 53.00 | 53.00 | 25,680 |
2019-08-29 | 53.00 | 53.00 | 53.00 | 53.00 | 0 |
2019-08-28 | 53.50 | 53.50 | 52.00 | 53.00 | 55,094 |
2019-08-27 | 53.75 | 53.75 | 53.50 | 53.50 | 9,000 |
2019-08-23 | 53.75 | 53.75 | 53.75 | 53.75 | 16,496 |
2019-08-22 | 53.75 | 53.75 | 53.75 | 53.75 | 0 |
2019-08-21 | 53.75 | 53.75 | 52.50 | 53.75 | 815 |
2019-08-20 | 53.75 | 53.75 | 53.25 | 53.75 | 35,000 |
2019-08-19 | 53.75 | 53.75 | 52.50 | 53.75 | 43,386 |
2019-08-16 | 54.00 | 54.00 | 53.75 | 53.75 | 10,750 |
2019-08-15 | 55.00 | 55.00 | 54.00 | 54.00 | 18,586 |
2019-08-14 | 55.00 | 55.00 | 55.00 | 55.00 | 19,800 |
2019-08-13 | 55.00 | 55.00 | 55.00 | 55.00 | 7,388 |
2019-08-12 | 55.00 | 55.00 | 55.00 | 55.00 | 8,801 |
2019-08-09 | 55.50 | 55.50 | 55.00 | 55.00 | 10,357 |
2019-08-08 | 55.50 | 55.50 | 55.00 | 55.50 | 45,646 |
2019-08-07 | 55.50 | 55.50 | 55.50 | 55.50 | 110,867 |
2019-08-06 | 55.75 | 55.75 | 55.50 | 55.50 | 152,086 |
2019-08-05 | 57.00 | 57.00 | 55.75 | 55.75 | 48,021 |
2019-08-02 | 57.50 | 57.50 | 56.00 | 57.00 | 0 |
2019-08-01 | 58.00 | 57.50 | 57.00 | 57.00 | 91,835 |
2019-07-31 | 58.00 | 58.00 | 58.00 | 58.00 | 63,452 |
2019-07-30 | 58.00 | 58.00 | 58.00 | 58.00 | 90,882 |
2019-07-29 | 57.00 | 58.00 | 57.00 | 58.00 | 67,454 |
2019-07-26 | 57.00 | 57.00 | 57.00 | 57.00 | 68,508 |
2019-07-25 | 57.00 | 57.00 | 56.00 | 57.00 | 7,600 |
2019-07-24 | 56.50 | 57.00 | 56.50 | 57.00 | 36,719 |
2019-07-23 | 56.50 | 56.50 | 56.50 | 56.50 | 10,306 |
2019-07-22 | 56.50 | 56.50 | 56.50 | 56.50 | 14,394 |
2019-07-19 | 56.50 | 56.50 | 56.50 | 56.50 | 50,110 |
2019-07-18 | 56.50 | 56.50 | 56.50 | 56.50 | 74,487 |
2019-07-17 | 56.50 | 56.50 | 56.50 | 56.50 | 21,398 |
2019-07-16 | 56.50 | 56.50 | 56.50 | 56.50 | 43,714 |
2019-07-15 | 56.50 | 56.50 | 56.50 | 56.50 | 73,010 |
2019-07-12 | 56.50 | 56.50 | 56.50 | 56.50 | 4,000 |
2019-07-11 | 56.50 | 56.50 | 56.50 | 56.50 | 43,749 |
2019-07-10 | 55.50 | 56.50 | 55.00 | 56.50 | 155,943 |
2019-07-09 | 55.00 | 55.50 | 55.00 | 55.50 | 342,888 |
2019-07-08 | 55.00 | 55.00 | 55.00 | 55.00 | 350,055 |
2019-07-05 | 55.00 | 55.00 | 55.00 | 55.00 | 91,687 |
2019-07-04 | 55.00 | 55.00 | 55.00 | 55.00 | 65,359 |
2019-07-03 | 55.00 | 55.00 | 54.00 | 55.00 | 65,513 |
2019-07-02 | 55.00 | 55.00 | 55.00 | 55.00 | 17,227 |
2019-07-01 | 55.00 | 55.00 | 55.00 | 55.00 | 25,554 |
2019-06-28 | 55.00 | 55.00 | 54.00 | 55.00 | 35,069 |
2019-06-27 | 55.00 | 55.00 | 55.00 | 55.00 | 91,084 |
2019-06-26 | 55.00 | 55.00 | 55.00 | 55.00 | 105,902 |
2019-06-25 | 55.00 | 55.00 | 55.00 | 55.00 | 14,413 |
2019-06-24 | 54.50 | 55.00 | 54.50 | 55.00 | 7,548,278 |
2019-06-21 | 54.50 | 54.50 | 54.50 | 54.50 | 11,592 |
2019-06-20 | 54.50 | 54.50 | 54.50 | 54.50 | 73,965 |
2019-06-19 | 54.50 | 54.50 | 54.50 | 54.50 | 6,403 |
2019-06-18 | 54.50 | 54.50 | 54.50 | 54.50 | 6,000 |
2019-06-17 | 54.50 | 54.50 | 54.50 | 54.50 | 137,614 |
2019-06-14 | 54.50 | 54.50 | 54.50 | 54.50 | 87,769 |
2019-06-13 | 54.50 | 54.50 | 54.50 | 54.50 | 84,890 |
2019-06-12 | 54.50 | 54.50 | 54.50 | 54.50 | 40,849 |
2019-06-11 | 54.50 | 54.50 | 54.50 | 54.50 | 262,073 |
2019-06-10 | 54.75 | 54.75 | 54.50 | 54.50 | 74,242 |
2019-06-07 | 54.75 | 54.75 | 54.75 | 54.75 | 9,069 |
2019-06-06 | 54.75 | 54.75 | 54.75 | 54.75 | 8,581 |
2019-06-05 | 54.75 | 54.75 | 54.75 | 54.75 | 68,771 |
2019-06-04 | 54.50 | 54.75 | 54.50 | 54.75 | 53,753 |
2019-06-03 | 54.50 | 54.50 | 54.50 | 54.50 | 105,051 |
2019-05-31 | 54.50 | 54.50 | 54.50 | 54.50 | 23,500 |
2019-05-30 | 54.50 | 54.50 | 54.50 | 54.50 | 15,870 |
2019-05-29 | 54.25 | 54.50 | 54.25 | 54.50 | 1,049,238 |
2019-05-28 | 54.00 | 54.25 | 54.00 | 54.25 | 17,443 |
2019-05-24 | 54.00 | 54.00 | 54.00 | 54.00 | 27,022 |
2019-05-23 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2019-05-22 | 54.00 | 54.00 | 54.00 | 54.00 | 2,545 |
2019-05-21 | 54.00 | 54.00 | 54.00 | 54.00 | 31,000 |
2019-05-20 | 54.75 | 54.75 | 54.00 | 54.00 | 281,453 |
2019-05-17 | 54.75 | 54.75 | 54.75 | 54.75 | 104,520 |
2019-05-16 | 54.75 | 54.75 | 54.75 | 54.75 | 1,255,900 |
2019-05-15 | 55.25 | 55.25 | 54.50 | 54.75 | 403,739 |
2019-05-14 | 55.25 | 55.25 | 55.25 | 55.25 | 35,350 |
2019-05-13 | 55.50 | 55.50 | 55.25 | 55.25 | 219,357 |
2019-05-10 | 55.00 | 55.50 | 55.00 | 55.50 | 76,639 |
2019-05-09 | 55.50 | 55.50 | 55.50 | 55.50 | 23,097 |
2019-05-08 | 55.50 | 55.50 | 55.50 | 55.50 | 30,000 |
2019-05-07 | 55.50 | 55.50 | 55.50 | 55.50 | 24,426 |
2019-05-03 | 55.50 | 55.50 | 55.50 | 55.50 | 19,148 |
2019-05-02 | 55.50 | 55.50 | 55.50 | 55.50 | 9,268 |
2019-05-01 | 55.50 | 55.50 | 55.50 | 55.50 | 707,153 |
2019-04-30 | 53.50 | 55.50 | 53.50 | 55.50 | 557,654 |
2019-04-29 | 53.50 | 53.50 | 52.00 | 53.50 | 100,565 |
2019-04-26 | 53.75 | 53.75 | 53.50 | 53.50 | 49,809 |
2019-04-25 | 54.00 | 54.00 | 53.75 | 53.75 | 198,175 |
2019-04-24 | 54.00 | 54.00 | 54.00 | 54.00 | 60,259 |
2019-04-23 | 53.50 | 54.00 | 53.25 | 54.00 | 123,297 |
2019-04-18 | 54.00 | 54.00 | 53.50 | 53.50 | 183,673 |
2019-04-17 | 54.00 | 54.00 | 54.00 | 54.00 | 131,589 |
2019-04-16 | 54.00 | 54.00 | 54.00 | 54.00 | 449,041 |
2019-04-15 | 54.00 | 54.00 | 54.00 | 54.00 | 218,364 |
2019-04-12 | 54.00 | 54.00 | 54.00 | 54.00 | 15,949 |
2019-04-11 | 54.25 | 54.25 | 53.50 | 54.00 | 118,774 |
2019-04-10 | 54.50 | 54.50 | 54.25 | 54.25 | 40,621 |
2019-04-09 | 54.50 | 54.50 | 54.50 | 54.50 | 209,654 |
2019-04-08 | 54.50 | 54.75 | 54.00 | 54.50 | 146,990 |
2019-04-05 | 54.50 | 54.50 | 54.50 | 54.50 | 95,357 |
2019-04-04 | 54.50 | 54.50 | 54.50 | 54.50 | 24,343 |
2019-04-03 | 54.50 | 54.50 | 54.50 | 54.50 | 3,919,618 |
2019-04-02 | 54.50 | 54.75 | 54.50 | 54.50 | 153,885 |
2019-04-01 | 52.50 | 54.50 | 52.50 | 54.50 | 168,264 |
2019-03-29 | 51.50 | 52.00 | 51.00 | 52.00 | 3,572,992 |
2019-03-28 | 51.50 | 51.50 | 51.50 | 51.50 | 10,903,312 |