Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2023-07-28 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
2023-07-27 | 19.75 | 19.75 | 19.75 | 19.75 | 5,582 |
2023-07-26 | 19.75 | 19.75 | 19.75 | 19.75 | 3,857 |
2023-07-25 | 19.75 | 19.75 | 19.75 | 19.75 | 1,997 |
2023-07-24 | 19.75 | 19.75 | 19.75 | 19.75 | 1,000 |
2023-07-21 | 19.96 | 19.96 | 19.75 | 19.75 | 0 |
2023-07-20 | 19.88 | 19.96 | 19.88 | 19.96 | 252 |
2023-07-19 | 19.88 | 19.88 | 19.88 | 19.88 | 0 |
2023-07-18 | 19.88 | 19.88 | 19.88 | 19.88 | 0 |
2023-07-17 | 19.91 | 19.91 | 19.88 | 19.88 | 64 |
2023-07-14 | 19.91 | 19.91 | 19.91 | 19.91 | 0 |
2023-07-13 | 19.82 | 19.91 | 19.82 | 19.91 | 1,102 |
2023-07-12 | 19.34 | 19.82 | 19.34 | 19.82 | 195 |
2023-07-11 | 18.52 | 19.34 | 18.52 | 19.34 | 100 |
2023-07-10 | 18.52 | 18.52 | 18.52 | 18.52 | 0 |
2023-07-07 | 18.62 | 18.62 | 18.52 | 18.52 | 339 |
2023-07-06 | 19.32 | 19.32 | 18.62 | 18.62 | 957 |
2023-07-05 | 19.32 | 19.32 | 19.32 | 19.32 | 3,540 |
2023-07-04 | 19.32 | 19.32 | 19.32 | 19.32 | 0 |
2023-07-03 | 19.32 | 19.32 | 19.32 | 19.32 | 13,280 |
2023-06-30 | 19.99 | 19.99 | 19.32 | 19.32 | 31 |
2023-06-29 | 19.97 | 19.99 | 19.97 | 19.99 | 48 |
2023-06-28 | 19.97 | 19.97 | 19.97 | 19.97 | 0 |
2023-06-27 | 19.97 | 19.97 | 19.97 | 19.97 | 164 |
2023-06-26 | 19.97 | 19.97 | 19.97 | 19.97 | 10 |
2023-06-23 | 20.35 | 20.35 | 19.97 | 19.97 | 15 |
2023-06-22 | 20.35 | 20.35 | 20.35 | 20.35 | 0 |
2023-06-21 | 20.35 | 20.35 | 20.35 | 20.35 | 500 |
2023-06-20 | 20.95 | 20.95 | 20.35 | 20.35 | 3,893 |
2023-06-19 | 20.95 | 20.95 | 20.95 | 20.95 | 0 |
2023-06-16 | 20.95 | 20.95 | 20.95 | 20.95 | 540 |
2023-06-15 | 21.24 | 21.24 | 20.95 | 20.95 | 60 |
2023-06-14 | 21.24 | 21.24 | 21.24 | 21.24 | 0 |
2023-06-13 | 21.28 | 21.28 | 21.24 | 21.24 | 9 |
2023-06-12 | 21.00 | 21.28 | 21.00 | 21.28 | 258 |
2023-06-09 | 21.00 | 21.00 | 21.00 | 21.00 | 4,860 |
2023-06-08 | 21.00 | 21.00 | 21.00 | 21.00 | 567 |
2023-06-07 | 21.00 | 21.00 | 21.00 | 21.00 | 1,210 |
2023-06-06 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-06-05 | 20.70 | 21.00 | 20.70 | 21.00 | 174 |
2023-06-02 | 20.86 | 20.86 | 20.70 | 20.70 | 297 |
2023-06-01 | 20.86 | 20.86 | 20.86 | 20.86 | 2,700 |
2023-05-31 | 20.92 | 20.92 | 20.86 | 20.86 | 389 |
2023-05-30 | 20.82 | 20.92 | 20.82 | 20.92 | 1,025 |
2023-05-29 | 20.82 | 20.82 | 20.82 | 20.82 | 0 |
2023-05-26 | 20.66 | 20.82 | 20.66 | 20.82 | 879 |
2023-05-25 | 21.00 | 21.00 | 20.66 | 20.66 | 595 |
2023-05-24 | 20.86 | 21.00 | 20.86 | 21.00 | 233 |
2023-05-23 | 20.87 | 20.87 | 20.86 | 20.86 | 117 |
2023-05-22 | 20.40 | 20.87 | 20.40 | 20.87 | 90 |
2023-05-19 | 20.40 | 20.40 | 20.40 | 20.40 | 22 |
2023-05-18 | 20.38 | 20.40 | 20.38 | 20.40 | 105 |
2023-05-17 | 20.71 | 20.71 | 20.38 | 20.38 | 120 |
2023-05-16 | 20.71 | 20.71 | 20.71 | 20.71 | 0 |
2023-05-15 | 20.71 | 20.71 | 20.71 | 20.71 | 325 |
2023-05-12 | 20.71 | 20.71 | 20.71 | 20.71 | 222 |
2023-05-11 | 20.71 | 20.71 | 20.71 | 20.71 | 14 |
2023-05-10 | 20.59 | 20.71 | 20.59 | 20.71 | 120 |
2023-05-09 | 20.30 | 20.59 | 20.30 | 20.59 | 100 |
2023-05-08 | 20.30 | 20.30 | 20.30 | 20.30 | 0 |
2023-05-05 | 19.81 | 20.30 | 19.81 | 20.30 | 181 |
2023-05-04 | 19.81 | 19.81 | 19.81 | 19.81 | 400 |
2023-05-03 | 19.72 | 19.81 | 19.72 | 19.81 | 47 |
2023-05-02 | 19.81 | 19.81 | 19.72 | 19.72 | 30 |
2023-05-01 | 19.81 | 19.81 | 19.81 | 19.81 | 0 |
2023-04-28 | 19.70 | 19.81 | 19.70 | 19.81 | 61 |
2023-04-27 | 19.79 | 19.79 | 19.70 | 19.70 | 56 |
2023-04-26 | 19.79 | 19.79 | 19.79 | 19.79 | 0 |
2023-04-25 | 19.79 | 19.79 | 19.79 | 19.79 | 0 |
2023-04-24 | 20.26 | 20.26 | 19.79 | 19.79 | 310 |
2023-04-21 | 20.26 | 20.26 | 20.26 | 20.26 | 15 |
2023-04-20 | 20.31 | 20.31 | 20.26 | 20.26 | 0 |
2023-04-19 | 20.37 | 20.37 | 20.31 | 20.31 | 120 |
2023-04-18 | 20.37 | 20.37 | 20.37 | 20.37 | 1,316 |
2023-04-17 | 20.68 | 20.68 | 20.37 | 20.37 | 32 |
2023-04-14 | 20.55 | 20.68 | 20.55 | 20.68 | 1,499 |
2023-04-13 | 20.11 | 20.55 | 20.11 | 20.55 | 920 |
2023-04-12 | 20.15 | 20.15 | 20.11 | 20.11 | 1,141 |
2023-04-11 | 20.23 | 20.23 | 20.15 | 20.15 | 90,764 |
2023-04-10 | 20.23 | 20.23 | 20.23 | 20.23 | 0 |
2023-04-07 | 20.23 | 20.23 | 20.23 | 20.23 | 0 |
2023-04-06 | 20.23 | 20.23 | 20.23 | 20.23 | 0 |
2023-04-05 | 20.98 | 20.98 | 20.23 | 20.23 | 2 |
2023-04-04 | 20.98 | 20.98 | 20.98 | 20.98 | 265 |
2023-04-03 | 20.98 | 20.98 | 20.98 | 20.98 | 25,200 |
2023-03-31 | 20.98 | 20.98 | 20.98 | 20.98 | 0 |
2023-03-30 | 20.98 | 20.98 | 20.98 | 20.98 | 24 |
2023-03-29 | 20.71 | 20.98 | 20.71 | 20.98 | 143 |
2023-03-28 | 20.71 | 20.71 | 20.71 | 20.71 | 0 |
2023-03-27 | 20.71 | 20.71 | 20.71 | 20.71 | 590 |
2023-03-24 | 20.30 | 20.71 | 20.30 | 20.71 | 72,150 |
2023-03-23 | 20.30 | 20.30 | 20.30 | 20.30 | 0 |
2023-03-22 | 20.30 | 20.30 | 20.30 | 20.30 | 0 |
2023-03-21 | 20.30 | 20.30 | 20.30 | 20.30 | 4,268 |
2023-03-20 | 19.94 | 20.30 | 19.94 | 20.30 | 933 |
2023-03-17 | 19.94 | 19.94 | 19.94 | 19.94 | 200 |
2023-03-16 | 19.88 | 19.94 | 19.88 | 19.94 | 349 |
2023-03-15 | 19.88 | 19.88 | 19.88 | 19.88 | 0 |
2023-03-14 | 19.88 | 19.88 | 19.88 | 19.88 | 3,400 |
2023-03-13 | 19.93 | 19.93 | 19.88 | 19.88 | 100 |
2023-03-10 | 19.93 | 19.93 | 19.93 | 19.93 | 30 |
2023-03-09 | 19.99 | 19.99 | 19.93 | 19.93 | 960 |
2023-03-08 | 19.99 | 19.99 | 19.99 | 19.99 | 0 |
2023-03-07 | 19.99 | 19.99 | 19.99 | 19.99 | 0 |
2023-03-06 | 19.50 | 19.99 | 19.50 | 19.99 | 378 |
2023-03-03 | 19.12 | 19.50 | 19.12 | 19.50 | 59 |
2023-03-02 | 19.12 | 19.12 | 19.12 | 19.12 | 41 |
2023-03-01 | 18.97 | 19.12 | 18.97 | 19.12 | 1,969 |
2023-02-28 | 18.87 | 18.97 | 18.87 | 18.97 | 190 |
2023-02-27 | 19.15 | 19.15 | 18.87 | 18.87 | 1,117 |
2023-02-24 | 19.15 | 19.15 | 19.15 | 19.15 | 400 |
2023-02-23 | 19.15 | 19.15 | 19.15 | 19.15 | 0 |
2023-02-22 | 19.15 | 19.15 | 19.15 | 19.15 | 0 |
2023-02-21 | 21.00 | 21.00 | 19.15 | 19.15 | 586 |
2023-02-20 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-02-17 | 21.00 | 21.00 | 21.00 | 21.00 | 6,234 |
2023-02-16 | 21.00 | 21.00 | 21.00 | 21.00 | 498 |
2023-02-15 | 21.00 | 21.00 | 21.00 | 21.00 | 78 |
2023-02-14 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-02-13 | 21.00 | 21.00 | 21.00 | 21.00 | 1,010 |
2023-02-10 | 21.00 | 21.00 | 21.00 | 21.00 | 39 |
2023-02-09 | 21.00 | 21.00 | 21.00 | 21.00 | 420 |
2023-02-08 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-02-07 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
2023-02-06 | 21.00 | 21.00 | 21.00 | 21.00 | 160 |
2023-02-03 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-02-02 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-02-01 | 20.74 | 21.00 | 20.74 | 21.00 | 3,422 |
2023-01-31 | 20.74 | 20.74 | 20.74 | 20.74 | 100 |
2023-01-30 | 20.74 | 20.74 | 20.74 | 20.74 | 0 |
2023-01-27 | 20.74 | 20.74 | 20.74 | 20.74 | 0 |
2023-01-26 | 20.74 | 20.74 | 20.74 | 20.74 | 0 |
2023-01-25 | 20.68 | 20.74 | 20.68 | 20.74 | 7 |
2023-01-24 | 20.68 | 20.68 | 20.68 | 20.68 | 0 |
2023-01-23 | 20.68 | 20.68 | 20.68 | 20.68 | 0 |
2023-01-20 | 20.68 | 20.68 | 20.68 | 20.68 | 0 |
2023-01-19 | 20.68 | 20.68 | 20.68 | 20.68 | 200 |
2023-01-18 | 20.68 | 20.68 | 20.68 | 20.68 | 0 |
2023-01-17 | 20.50 | 20.68 | 20.50 | 20.68 | 1,006 |
2023-01-16 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-01-13 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-01-12 | 20.50 | 20.50 | 20.50 | 20.50 | 1,600 |
2023-01-11 | 20.76 | 20.76 | 20.50 | 20.50 | 54,000 |
2023-01-10 | 20.76 | 20.76 | 20.76 | 20.76 | 720 |
2023-01-09 | 20.76 | 20.76 | 20.76 | 20.76 | 0 |
2023-01-06 | 20.76 | 20.76 | 20.76 | 20.76 | 0 |
2023-01-05 | 20.76 | 20.76 | 20.76 | 20.76 | 0 |
2023-01-04 | 20.40 | 20.76 | 20.40 | 20.76 | 0 |
2023-01-03 | 20.76 | 20.76 | 20.40 | 20.40 | 54,000 |
2023-01-02 | 20.76 | 20.76 | 20.76 | 20.76 | 0 |
2022-12-30 | 20.76 | 20.76 | 20.76 | 20.76 | 0 |
2022-12-29 | 20.75 | 20.76 | 20.75 | 20.76 | 393 |
2022-12-28 | 20.75 | 20.75 | 20.75 | 20.75 | 100 |
2022-12-27 | 20.75 | 20.75 | 20.75 | 20.75 | 0 |
2022-12-26 | 20.75 | 20.75 | 20.75 | 20.75 | 0 |
2022-12-23 | 20.75 | 20.75 | 20.75 | 20.75 | 0 |
2022-12-22 | 20.75 | 20.75 | 20.75 | 20.75 | 0 |
2022-12-21 | 20.75 | 20.75 | 20.75 | 20.75 | 0 |
2022-12-20 | 19.02 | 20.75 | 19.02 | 20.75 | 3 |
2022-12-19 | 19.02 | 19.02 | 19.02 | 19.02 | 237 |
2022-12-16 | 19.02 | 19.02 | 19.02 | 19.02 | 20 |
2022-12-15 | 19.02 | 19.02 | 19.02 | 19.02 | 354 |
2022-12-14 | 19.02 | 19.02 | 19.02 | 19.02 | 300 |
2022-12-13 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-12-12 | 19.02 | 19.02 | 19.02 | 19.02 | 56 |
2022-12-09 | 19.02 | 19.02 | 19.02 | 19.02 | 470 |
2022-12-08 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-12-07 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-12-06 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-12-05 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-12-02 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-12-01 | 19.02 | 19.02 | 19.02 | 19.02 | 37 |
2022-11-30 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-11-29 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-11-28 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-11-25 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-11-24 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-11-23 | 19.02 | 19.02 | 19.02 | 19.02 | 733 |
2022-11-22 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-11-21 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-11-18 | 19.02 | 19.02 | 19.02 | 19.02 | 146 |
2022-11-17 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-11-16 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-11-15 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-11-14 | 19.02 | 19.02 | 19.02 | 19.02 | 100 |
2022-11-11 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-11-10 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-11-09 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-11-08 | 19.02 | 19.02 | 19.02 | 19.02 | 91 |
2022-11-07 | 19.02 | 19.02 | 19.02 | 19.02 | 100 |
2022-11-04 | 19.02 | 19.02 | 19.02 | 19.02 | 200 |
2022-11-03 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-11-02 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-11-01 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-10-31 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-10-28 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-10-27 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-10-26 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
2022-10-25 | 19.37 | 19.37 | 19.02 | 19.02 | 0 |
2022-10-24 | 19.37 | 19.37 | 19.37 | 19.37 | 0 |
2022-10-21 | 19.37 | 19.37 | 19.37 | 19.37 | 0 |
2022-10-20 | 19.37 | 19.37 | 19.37 | 19.37 | 0 |
2022-10-19 | 19.37 | 19.37 | 19.37 | 19.37 | 0 |
2022-10-18 | 19.37 | 19.37 | 19.37 | 19.37 | 0 |
2022-10-17 | 19.37 | 19.37 | 19.37 | 19.37 | 900 |
2022-10-14 | 19.37 | 19.37 | 19.37 | 19.37 | 0 |
2022-10-13 | 19.37 | 19.37 | 19.37 | 19.37 | 0 |
2022-10-12 | 19.37 | 19.37 | 19.37 | 19.37 | 2,900 |
2022-10-11 | 19.37 | 19.37 | 19.37 | 19.37 | 0 |
2022-10-10 | 19.37 | 19.37 | 19.37 | 19.37 | 300 |
2022-10-07 | 19.52 | 19.52 | 19.52 | 19.52 | 0 |
2022-10-06 | 19.52 | 19.52 | 19.52 | 19.52 | 300 |
2022-10-05 | 19.36 | 19.52 | 19.36 | 19.52 | 99,300 |
2022-10-04 | 19.36 | 19.36 | 19.36 | 19.36 | 0 |
2022-10-03 | 19.55 | 19.55 | 19.36 | 19.36 | 0 |
2022-09-30 | 19.55 | 19.55 | 19.55 | 19.55 | 0 |
2022-09-29 | 19.55 | 19.55 | 19.55 | 19.55 | 0 |
2022-09-28 | 20.86 | 20.86 | 20.86 | 20.86 | 99,000 |
2022-09-27 | 20.86 | 20.86 | 20.86 | 20.86 | 0 |
2022-09-26 | 20.86 | 20.86 | 20.86 | 20.86 | 0 |
2022-09-23 | 20.66 | 20.86 | 20.66 | 20.86 | 670 |
2022-09-22 | 20.66 | 20.66 | 20.66 | 20.66 | 0 |
2022-09-21 | 20.66 | 20.66 | 20.66 | 20.66 | 0 |
2022-09-20 | 20.66 | 20.66 | 20.66 | 20.66 | 0 |
2022-09-19 | 20.66 | 20.66 | 20.66 | 20.66 | 0 |
2022-09-16 | 20.66 | 20.66 | 20.66 | 20.66 | 80 |
2022-09-15 | 20.66 | 20.66 | 20.66 | 20.66 | 0 |
2022-09-14 | 20.66 | 20.66 | 20.66 | 20.66 | 9,900 |
2022-09-13 | 20.66 | 20.66 | 20.66 | 20.66 | 0 |
2022-09-12 | 20.66 | 20.66 | 20.66 | 20.66 | 0 |
2022-09-09 | 20.66 | 20.66 | 20.66 | 20.66 | 0 |
2022-09-08 | 20.66 | 20.66 | 20.66 | 20.66 | 0 |
2022-09-07 | 20.66 | 20.66 | 20.66 | 20.66 | 0 |
2022-09-06 | 21.59 | 21.59 | 20.66 | 20.66 | 462 |
2022-09-05 | 21.59 | 21.59 | 21.59 | 21.59 | 0 |
2022-09-02 | 21.59 | 21.59 | 21.59 | 21.59 | 0 |
2022-09-01 | 21.04 | 21.59 | 21.04 | 21.59 | 50 |
2022-08-31 | 21.04 | 21.04 | 21.04 | 21.04 | 0 |
2022-08-30 | 22.63 | 22.63 | 21.04 | 21.04 | 150 |
2022-08-29 | 22.63 | 22.63 | 22.63 | 22.63 | 0 |
2022-08-26 | 22.63 | 22.63 | 22.63 | 22.63 | 0 |
2022-08-25 | 22.63 | 22.63 | 22.63 | 22.63 | 300 |
2022-08-24 | 22.63 | 22.63 | 22.63 | 22.63 | 0 |
2022-08-23 | 22.63 | 22.63 | 22.63 | 22.63 | 1 |
2022-08-22 | 22.63 | 22.63 | 22.63 | 22.63 | 0 |
2022-08-19 | 22.63 | 22.63 | 22.63 | 22.63 | 150 |
2022-08-18 | 22.63 | 22.63 | 22.63 | 22.63 | 55,189 |
2022-08-17 | 22.63 | 22.63 | 22.63 | 22.63 | 34,739 |
2022-08-16 | 22.63 | 22.63 | 22.63 | 22.63 | 32,302 |
2022-08-15 | 22.63 | 22.63 | 22.63 | 22.63 | 0 |
2022-08-12 | 22.63 | 22.63 | 22.63 | 22.63 | 0 |
2022-08-11 | 22.63 | 22.63 | 22.63 | 22.63 | 15,761 |
2022-08-10 | 22.63 | 22.63 | 22.63 | 22.63 | 12,251 |
2022-08-09 | 22.63 | 22.63 | 22.63 | 22.63 | 274 |
2022-08-08 | 22.63 | 22.63 | 22.63 | 22.63 | 0 |
2022-08-05 | 22.63 | 22.63 | 22.63 | 22.63 | 0 |
2022-08-04 | 22.49 | 22.63 | 22.49 | 22.63 | 638 |
2022-08-03 | 22.72 | 22.72 | 22.72 | 22.72 | 1,081 |
2022-08-02 | 22.72 | 22.72 | 22.72 | 22.72 | 0 |
2022-08-01 | 22.72 | 22.72 | 22.72 | 22.72 | 0 |
2022-07-29 | 22.72 | 22.72 | 22.72 | 22.72 | 0 |
2022-07-28 | 22.72 | 22.72 | 22.72 | 22.72 | 690 |
2022-07-27 | 22.72 | 22.72 | 22.72 | 22.72 | 0 |
2022-07-26 | 22.72 | 22.72 | 22.72 | 22.72 | 0 |
2022-07-25 | 22.72 | 22.72 | 22.72 | 22.72 | 0 |
2022-07-22 | 22.72 | 22.72 | 22.72 | 22.72 | 0 |
2022-07-21 | 22.72 | 22.72 | 22.72 | 22.72 | 67 |
2022-07-20 | 22.72 | 22.72 | 22.72 | 22.72 | 1,000 |
2022-07-19 | 22.72 | 22.72 | 22.72 | 22.72 | 0 |
2022-07-18 | 22.72 | 22.72 | 22.72 | 22.72 | 190 |
2022-07-15 | 22.72 | 22.72 | 22.72 | 22.72 | 200 |
2022-07-14 | 22.72 | 22.72 | 22.72 | 22.72 | 0 |
2022-07-13 | 22.72 | 22.72 | 22.72 | 22.72 | 0 |
2022-07-12 | 22.72 | 22.72 | 22.72 | 22.72 | 40 |
2022-07-11 | 22.72 | 22.72 | 22.72 | 22.72 | 0 |
2022-07-08 | 22.68 | 22.68 | 22.68 | 22.68 | 54,000 |
2022-07-07 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
2022-07-06 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
2022-07-05 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
2022-07-04 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
2022-07-01 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
2022-06-30 | 22.68 | 22.68 | 22.68 | 22.68 | 100 |
2022-06-29 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
2022-06-28 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
2022-06-27 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
2022-06-24 | 22.68 | 22.68 | 22.68 | 22.68 | 72 |
2022-06-23 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
2022-06-22 | 22.62 | 22.68 | 22.62 | 22.68 | 201 |
2022-06-21 | 23.92 | 23.92 | 22.62 | 22.62 | 598 |
2022-06-20 | 23.92 | 23.92 | 23.92 | 23.92 | 0 |
2022-06-17 | 23.92 | 23.92 | 23.92 | 23.92 | 0 |
2022-06-16 | 23.92 | 23.92 | 23.92 | 23.92 | 17 |
2022-06-15 | 23.92 | 23.92 | 23.92 | 23.92 | 0 |
2022-06-14 | 23.92 | 23.92 | 23.92 | 23.92 | 0 |
2022-06-13 | 23.92 | 23.92 | 23.92 | 23.92 | 200 |
2022-06-10 | 23.92 | 23.92 | 23.92 | 23.92 | 0 |
2022-06-09 | 25.50 | 25.50 | 23.92 | 23.92 | 60 |
2022-06-08 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2022-06-07 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2022-06-06 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2022-06-03 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2022-06-02 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2022-06-01 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2022-05-31 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2022-05-30 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2022-05-27 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2022-05-26 | 25.50 | 25.50 | 25.50 | 25.50 | 198 |
2022-05-25 | 25.50 | 25.50 | 25.50 | 25.50 | 100 |
2022-05-24 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2022-05-23 | 26.00 | 26.00 | 26.00 | 26.00 | 236,817 |
2022-05-20 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2022-05-19 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2022-05-18 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2022-05-17 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2022-05-16 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
2022-05-13 | 26.00 | 26.00 | 26.00 | 26.00 | 116 |
2022-05-12 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2022-05-11 | 27.14 | 27.14 | 26.00 | 26.00 | 300 |
2022-05-10 | 27.14 | 27.14 | 27.14 | 27.14 | 0 |
2022-05-09 | 27.14 | 27.14 | 27.14 | 27.14 | 0 |
2022-05-06 | 27.14 | 27.14 | 27.14 | 27.14 | 0 |
2022-05-05 | 27.14 | 27.14 | 27.14 | 27.14 | 0 |
2022-05-04 | 27.14 | 27.14 | 27.14 | 27.14 | 0 |
2022-05-03 | 27.14 | 27.14 | 27.14 | 27.14 | 0 |
2022-05-02 | 27.14 | 27.14 | 27.14 | 27.14 | 0 |
2022-04-29 | 27.14 | 27.14 | 27.14 | 27.14 | 0 |
2022-04-28 | 27.14 | 27.14 | 27.14 | 27.14 | 0 |
2022-04-27 | 27.14 | 27.14 | 27.14 | 27.14 | 0 |
2022-04-26 | 27.14 | 27.14 | 27.14 | 27.14 | 0 |
2022-04-25 | 27.14 | 27.14 | 27.14 | 27.14 | 0 |
2022-04-22 | 27.14 | 27.14 | 27.14 | 27.14 | 0 |
2022-04-21 | 27.14 | 27.14 | 27.14 | 27.14 | 0 |
2022-04-20 | 27.96 | 27.96 | 27.14 | 27.14 | 0 |
2022-04-19 | 27.96 | 27.96 | 27.96 | 27.96 | 0 |
2022-04-18 | 27.96 | 27.96 | 27.96 | 27.96 | 0 |
2022-04-15 | 27.96 | 27.96 | 27.96 | 27.96 | 0 |
2022-04-14 | 27.96 | 27.96 | 27.96 | 27.96 | 0 |
2022-04-13 | 27.96 | 27.96 | 27.96 | 27.96 | 9,905 |
2022-04-12 | 26.49 | 27.96 | 26.49 | 27.96 | 23 |
2022-04-11 | 26.49 | 26.49 | 26.49 | 26.49 | 285 |
2022-04-08 | 26.49 | 26.49 | 26.49 | 26.49 | 600 |
2022-04-07 | 26.49 | 26.49 | 26.49 | 26.49 | 0 |
2022-04-06 | 26.49 | 26.49 | 26.49 | 26.49 | 0 |
2022-04-05 | 26.49 | 26.49 | 26.49 | 26.49 | 0 |
2022-04-04 | 25.74 | 26.49 | 25.74 | 26.49 | 367 |
2022-04-01 | 25.74 | 25.74 | 25.74 | 25.74 | 0 |
2022-03-31 | 25.79 | 25.79 | 25.74 | 25.74 | 61 |
2022-03-30 | 26.16 | 26.16 | 25.79 | 25.79 | 232 |
2022-03-29 | 26.16 | 26.16 | 26.16 | 26.16 | 0 |
2022-03-28 | 26.16 | 26.16 | 26.16 | 26.16 | 0 |
2022-03-25 | 26.16 | 26.16 | 26.16 | 26.16 | 0 |
2022-03-24 | 26.05 | 26.16 | 26.05 | 26.16 | 0 |
2022-03-23 | 26.05 | 26.05 | 26.05 | 26.05 | 0 |
2022-03-22 | 26.05 | 26.05 | 26.05 | 26.05 | 0 |
2022-03-21 | 26.42 | 26.42 | 26.05 | 26.05 | 274 |
2022-03-18 | 26.55 | 26.55 | 26.42 | 26.42 | 65 |
2022-03-17 | 26.55 | 26.55 | 26.55 | 26.55 | 2 |
2022-03-16 | 26.55 | 26.55 | 26.55 | 26.55 | 0 |
2022-03-15 | 26.55 | 26.55 | 26.55 | 26.55 | 20 |
2022-03-14 | 25.55 | 26.55 | 25.55 | 26.55 | 110 |
2022-03-11 | 25.08 | 25.08 | 25.08 | 25.08 | 135,001 |
2022-03-10 | 25.08 | 25.08 | 25.08 | 25.08 | 100 |
2022-03-09 | 25.08 | 25.08 | 25.08 | 25.08 | 0 |
2022-03-08 | 25.50 | 25.50 | 25.08 | 25.08 | 426 |
2022-03-07 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2022-03-04 | 25.00 | 25.50 | 25.00 | 25.50 | 109 |
2022-03-03 | 25.00 | 25.00 | 25.00 | 25.00 | 901 |
2022-03-02 | 25.02 | 25.02 | 25.02 | 25.02 | 135,000 |
2022-03-01 | 25.03 | 25.03 | 25.02 | 25.02 | 27 |
2022-02-28 | 25.03 | 25.03 | 25.03 | 25.03 | 12 |
2022-02-25 | 25.62 | 25.62 | 25.03 | 25.03 | 27 |
2022-02-24 | 25.62 | 25.62 | 25.62 | 25.62 | 12 |
2022-02-23 | 25.62 | 25.62 | 25.62 | 25.62 | 0 |
2022-02-22 | 25.49 | 25.62 | 25.49 | 25.62 | 273 |
2022-02-21 | 25.61 | 25.61 | 25.49 | 25.49 | 0 |
2022-02-18 | 25.40 | 25.40 | 25.40 | 25.40 | 7,200 |
2022-02-17 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
2022-02-16 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
2022-02-15 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
2022-02-14 | 26.72 | 26.72 | 26.72 | 26.72 | 6,480 |
2022-02-11 | 26.72 | 26.72 | 26.72 | 26.72 | 6 |
2022-02-10 | 26.72 | 26.72 | 26.72 | 26.72 | 0 |
2022-02-09 | 26.72 | 26.72 | 26.72 | 26.72 | 0 |
2022-02-08 | 26.72 | 26.72 | 26.72 | 26.72 | 0 |
2022-02-07 | 26.72 | 26.72 | 26.72 | 26.72 | 0 |
2022-02-04 | 26.72 | 26.72 | 26.72 | 26.72 | 0 |
2022-02-03 | 26.26 | 26.72 | 26.26 | 26.72 | 20 |
2022-02-02 | 26.26 | 26.26 | 26.26 | 26.26 | 0 |
2022-02-01 | 26.26 | 26.26 | 26.26 | 26.26 | 0 |
2022-01-31 | 26.26 | 26.26 | 26.26 | 26.26 | 0 |
2022-01-28 | 26.26 | 26.26 | 26.26 | 26.26 | 0 |
2022-01-27 | 26.26 | 26.26 | 26.26 | 26.26 | 0 |
2022-01-26 | 26.37 | 26.37 | 26.26 | 26.26 | 0 |
2022-01-25 | 26.37 | 26.37 | 26.37 | 26.37 | 0 |
2022-01-24 | 26.37 | 26.37 | 26.37 | 26.37 | 1 |
2022-01-21 | 26.55 | 26.55 | 26.37 | 26.37 | 21 |
2022-01-20 | 25.98 | 26.55 | 25.98 | 26.55 | 14,492 |
2022-01-19 | 26.48 | 26.48 | 25.98 | 25.98 | 104 |
2022-01-18 | 26.48 | 26.48 | 26.48 | 26.48 | 2 |
2022-01-17 | 26.48 | 26.48 | 26.48 | 26.48 | 0 |
2022-01-14 | 26.53 | 26.53 | 26.48 | 26.48 | 155 |
2022-01-13 | 26.92 | 26.92 | 26.53 | 26.53 | 72 |
2022-01-12 | 26.92 | 26.92 | 26.92 | 26.92 | 0 |
2022-01-11 | 26.92 | 26.92 | 26.92 | 26.92 | 0 |
2022-01-10 | 26.92 | 26.92 | 26.92 | 26.92 | 0 |
2022-01-07 | 26.92 | 26.92 | 26.92 | 26.92 | 0 |
2022-01-06 | 26.92 | 26.92 | 26.92 | 26.92 | 4 |
2022-01-05 | 25.97 | 26.92 | 25.97 | 26.92 | 10 |
2022-01-04 | 47.93 | 47.93 | 25.97 | 25.97 | 17 |
2022-01-03 | 47.93 | 47.93 | 47.93 | 47.93 | 0 |
2021-12-31 | 47.93 | 47.93 | 47.93 | 47.93 | 0 |
2021-12-30 | 47.93 | 47.93 | 47.93 | 47.93 | 100 |
2021-12-29 | 47.93 | 47.93 | 47.93 | 47.93 | 0 |
2021-12-28 | 47.93 | 47.93 | 47.93 | 47.93 | 0 |
2021-12-27 | 47.93 | 47.93 | 47.93 | 47.93 | 0 |
2021-12-24 | 47.93 | 47.93 | 47.93 | 47.93 | 0 |
2021-12-23 | 47.05 | 47.93 | 47.05 | 47.93 | 213 |
2021-12-22 | 47.05 | 47.05 | 47.05 | 47.05 | 0 |
2021-12-21 | 30.73 | 47.05 | 30.73 | 47.05 | 0 |
2021-12-20 | 30.73 | 30.73 | 30.73 | 30.73 | 0 |
2021-12-17 | 30.73 | 30.73 | 30.73 | 30.73 | 0 |
2021-12-16 | 30.73 | 30.73 | 30.73 | 30.73 | 0 |
2021-12-15 | 30.73 | 30.73 | 30.73 | 30.73 | 0 |
2021-12-14 | 30.73 | 30.73 | 30.73 | 30.73 | 0 |
2021-12-13 | 30.73 | 30.73 | 30.73 | 30.73 | 0 |
2021-12-10 | 30.73 | 30.73 | 30.73 | 30.73 | 0 |
2021-12-09 | 30.73 | 30.73 | 30.73 | 30.73 | 0 |
2021-12-08 | 30.73 | 30.73 | 30.73 | 30.73 | 0 |
2021-12-07 | 30.73 | 30.73 | 30.73 | 30.73 | 0 |
2021-12-06 | 30.73 | 30.73 | 30.73 | 30.73 | 0 |
2021-12-03 | 30.73 | 30.73 | 30.73 | 30.73 | 0 |
2021-12-02 | 30.73 | 30.73 | 30.73 | 30.73 | 0 |
2021-12-01 | 30.73 | 30.73 | 30.73 | 30.73 | 0 |
2021-11-30 | 30.73 | 30.73 | 30.73 | 30.73 | 0 |
2021-11-29 | 30.73 | 30.73 | 30.73 | 30.73 | 1,820 |
2021-11-26 | 30.73 | 30.73 | 30.73 | 30.73 | 2,440 |
2021-11-25 | 30.73 | 30.73 | 30.73 | 30.73 | 0 |
2021-11-24 | 30.76 | 30.76 | 30.73 | 30.73 | 3 |
2021-11-23 | 29.08 | 30.76 | 29.08 | 30.76 | 43 |
2021-11-22 | 29.08 | 29.08 | 29.08 | 29.08 | 0 |
2021-11-19 | 29.08 | 29.08 | 29.08 | 29.08 | 70 |
2021-11-18 | 29.08 | 29.08 | 29.08 | 29.08 | 0 |
2021-11-17 | 29.08 | 29.08 | 29.08 | 29.08 | 838 |
2021-11-16 | 29.08 | 29.08 | 29.08 | 29.08 | 0 |
2021-11-15 | 29.08 | 29.08 | 29.08 | 29.08 | 0 |
2021-11-12 | 29.08 | 29.08 | 29.08 | 29.08 | 70 |
2021-11-11 | 29.08 | 29.08 | 29.08 | 29.08 | 0 |
2021-11-10 | 29.08 | 29.08 | 29.08 | 29.08 | 0 |
2021-11-09 | 29.08 | 29.08 | 29.08 | 29.08 | 0 |
2021-11-08 | 29.08 | 29.08 | 29.08 | 29.08 | 0 |
2021-11-05 | 29.08 | 29.08 | 29.08 | 29.08 | 0 |
2021-11-04 | 29.08 | 29.08 | 29.08 | 29.08 | 0 |
2021-11-03 | 29.08 | 29.08 | 29.08 | 29.08 | 0 |
2021-11-02 | 29.08 | 29.08 | 29.08 | 29.08 | 16,000 |
2021-11-01 | 28.60 | 29.08 | 28.60 | 29.08 | 2,533 |
2021-10-29 | 28.60 | 28.60 | 28.60 | 28.60 | 0 |
2021-10-28 | 28.60 | 28.60 | 28.60 | 28.60 | 0 |
2021-10-27 | 28.60 | 28.60 | 28.60 | 28.60 | 0 |
2021-10-26 | 28.60 | 28.60 | 28.60 | 28.60 | 0 |
2021-10-25 | 28.60 | 28.60 | 28.60 | 28.60 | 2 |
2021-10-22 | 28.60 | 28.60 | 28.60 | 28.60 | 1,200 |
2021-10-21 | 28.60 | 28.60 | 28.60 | 28.60 | 0 |
2021-10-20 | 28.60 | 28.60 | 28.60 | 28.60 | 0 |
2021-10-19 | 27.83 | 28.60 | 27.83 | 28.60 | 36,000 |
2021-10-18 | 28.19 | 28.19 | 27.83 | 27.83 | 8 |
2021-10-15 | 28.19 | 28.19 | 28.19 | 28.19 | 0 |
2021-10-14 | 28.19 | 28.19 | 28.19 | 28.19 | 0 |
2021-10-13 | 28.19 | 28.19 | 28.19 | 28.19 | 3 |
2021-10-12 | 28.19 | 28.19 | 28.19 | 28.19 | 0 |
2021-10-11 | 29.42 | 29.42 | 28.19 | 28.19 | 2 |
2021-10-08 | 29.42 | 29.42 | 29.42 | 29.42 | 0 |
2021-10-07 | 29.42 | 29.42 | 29.42 | 29.42 | 0 |
2021-10-06 | 30.19 | 30.19 | 29.42 | 29.42 | 90 |
2021-10-05 | 30.19 | 30.19 | 30.19 | 30.19 | 0 |
2021-10-04 | 30.19 | 30.19 | 30.19 | 30.19 | 64 |
2021-10-01 | 29.13 | 30.19 | 29.13 | 30.19 | 0 |
2021-09-30 | 29.13 | 29.13 | 29.13 | 29.13 | 13,523 |
2021-09-29 | 29.13 | 29.13 | 29.13 | 29.13 | 14,974 |
2021-09-28 | 29.13 | 29.13 | 29.13 | 29.13 | 0 |
2021-09-27 | 29.13 | 29.13 | 29.13 | 29.13 | 0 |
2021-09-24 | 29.13 | 29.13 | 29.13 | 29.13 | 0 |
2021-09-23 | 28.84 | 28.89 | 28.84 | 28.89 | 13,717 |
2021-09-22 | 28.84 | 28.84 | 28.84 | 28.84 | 0 |
2021-09-21 | 28.84 | 28.84 | 28.84 | 28.84 | 0 |
2021-09-20 | 28.84 | 28.84 | 28.84 | 28.84 | 0 |
2021-09-17 | 28.84 | 28.84 | 28.84 | 28.84 | 0 |
2021-09-16 | 28.84 | 28.84 | 28.84 | 28.84 | 0 |
2021-09-15 | 28.84 | 28.84 | 28.84 | 28.84 | 0 |
2021-09-14 | 28.84 | 28.84 | 28.84 | 28.84 | 90 |
2021-09-13 | 28.84 | 28.84 | 28.84 | 28.84 | 0 |
2021-09-10 | 28.84 | 28.84 | 28.84 | 28.84 | 0 |
2021-09-09 | 29.36 | 29.36 | 29.36 | 29.36 | 34,992 |
2021-09-08 | 29.36 | 29.36 | 29.36 | 29.36 | 0 |
2021-09-07 | 29.36 | 29.36 | 29.36 | 29.36 | 0 |
2021-09-06 | 29.36 | 29.36 | 29.36 | 29.36 | 0 |
2021-09-03 | 29.28 | 29.36 | 29.28 | 29.36 | 141 |
2021-09-02 | 29.28 | 29.28 | 29.28 | 29.28 | 0 |
2021-09-01 | 29.28 | 29.28 | 29.28 | 29.28 | 0 |
2021-08-31 | 29.28 | 29.28 | 29.28 | 29.28 | 0 |
2021-08-30 | 29.28 | 29.28 | 29.28 | 29.28 | 0 |
2021-08-27 | 29.28 | 29.28 | 29.28 | 29.28 | 0 |
2021-08-26 | 29.28 | 29.28 | 29.28 | 29.28 | 50 |
2021-08-25 | 29.28 | 29.28 | 29.28 | 29.28 | 0 |
2021-08-24 | 29.28 | 29.28 | 29.28 | 29.28 | 0 |
2021-08-23 | 29.28 | 29.28 | 29.28 | 29.28 | 5 |
2021-08-20 | 29.28 | 29.28 | 29.28 | 29.28 | 1,100 |
2021-08-19 | 29.28 | 29.28 | 29.28 | 29.28 | 0 |
2021-08-18 | 29.28 | 29.28 | 29.28 | 29.28 | 0 |
2021-08-17 | 29.28 | 29.28 | 29.28 | 29.28 | 2 |
2021-08-16 | 31.60 | 31.60 | 29.28 | 29.28 | 400 |
2021-08-13 | 31.60 | 31.60 | 31.60 | 31.60 | 305 |
2021-08-12 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-08-11 | 31.60 | 31.60 | 31.60 | 31.60 | 40 |
2021-08-10 | 31.60 | 31.60 | 31.60 | 31.60 | 632 |
2021-08-09 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-08-06 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-08-05 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-08-04 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-08-03 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-08-02 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-07-30 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-07-29 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-07-28 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-07-27 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-07-26 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-07-23 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-07-22 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-07-21 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-07-20 | 31.21 | 31.60 | 31.21 | 31.60 | 1,373 |
2021-07-19 | 31.39 | 31.39 | 31.21 | 31.21 | 217 |
2021-07-16 | 31.07 | 31.39 | 31.07 | 31.39 | 10 |
2021-07-15 | 31.07 | 31.07 | 31.07 | 31.07 | 0 |
2021-07-14 | 31.60 | 31.60 | 31.07 | 31.07 | 219 |
2021-07-13 | 31.53 | 31.60 | 31.53 | 31.60 | 21 |
2021-07-12 | 31.53 | 31.53 | 31.53 | 31.53 | 10,512 |
2021-07-09 | 31.53 | 31.53 | 31.53 | 31.53 | 0 |
2021-07-08 | 31.53 | 31.53 | 31.53 | 31.53 | 200 |
2021-07-07 | 31.53 | 31.53 | 31.53 | 31.53 | 0 |
2021-07-06 | 31.53 | 31.53 | 31.53 | 31.53 | 600 |
2021-07-05 | 32.00 | 32.00 | 31.53 | 31.53 | 0 |
2021-07-02 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2021-07-01 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2021-06-30 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2021-06-29 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2021-06-28 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2021-06-25 | 32.00 | 32.00 | 32.00 | 32.00 | 72 |
2021-06-24 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2021-06-23 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2021-06-22 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2021-06-21 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2021-06-18 | 32.87 | 32.87 | 32.00 | 32.00 | 320 |
2021-06-17 | 32.87 | 32.87 | 32.87 | 32.87 | 0 |
2021-06-16 | 32.87 | 32.87 | 32.87 | 32.87 | 0 |
2021-06-15 | 33.06 | 33.06 | 32.87 | 32.87 | 40 |
2021-06-14 | 33.06 | 33.06 | 33.06 | 33.06 | 0 |
2021-06-11 | 33.11 | 33.11 | 33.06 | 33.06 | 0 |
2021-06-10 | 32.79 | 33.11 | 32.79 | 33.11 | 1,170 |
2021-06-09 | 32.79 | 32.79 | 32.79 | 32.79 | 0 |
2021-06-08 | 32.31 | 32.79 | 32.31 | 32.79 | 30 |
2021-06-07 | 32.31 | 32.31 | 32.31 | 32.31 | 10 |
2021-06-04 | 31.60 | 32.31 | 31.60 | 32.31 | 152 |
2021-06-03 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-06-02 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-06-01 | 31.60 | 31.60 | 31.60 | 31.60 | 12 |
2021-05-31 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2021-05-28 | 31.45 | 31.60 | 31.45 | 31.60 | 101 |
2021-05-27 | 30.93 | 31.45 | 30.93 | 31.45 | 69 |
2021-05-26 | 30.93 | 30.93 | 30.93 | 30.93 | 1,300 |
2021-05-25 | 30.93 | 30.93 | 30.93 | 30.93 | 0 |
2021-05-24 | 30.15 | 30.93 | 30.15 | 30.93 | 274 |
2021-05-21 | 30.15 | 30.15 | 30.15 | 30.15 | 0 |
2021-05-20 | 30.15 | 30.15 | 30.15 | 30.15 | 0 |
2021-05-19 | 30.15 | 30.15 | 30.15 | 30.15 | 0 |
2021-05-18 | 30.15 | 30.15 | 30.15 | 30.15 | 1 |
2021-05-17 | 30.15 | 30.15 | 30.15 | 30.15 | 600 |
2021-05-14 | 30.15 | 30.15 | 30.15 | 30.15 | 0 |
2021-05-13 | 30.32 | 30.32 | 30.15 | 30.15 | 0 |
2021-05-12 | 30.48 | 30.48 | 30.32 | 30.32 | 372 |
2021-05-11 | 30.48 | 30.48 | 30.48 | 30.48 | 0 |
2021-05-10 | 30.48 | 30.48 | 30.48 | 30.48 | 70 |
2021-05-07 | 30.48 | 30.48 | 30.48 | 30.48 | 2,400 |
2021-05-06 | 30.36 | 30.48 | 30.36 | 30.48 | 494 |
2021-05-05 | 30.36 | 30.36 | 30.36 | 30.36 | 0 |
2021-05-04 | 30.36 | 30.36 | 30.36 | 30.36 | 0 |
2021-05-03 | 30.36 | 30.36 | 30.36 | 30.36 | 0 |
2021-04-30 | 30.36 | 30.36 | 30.36 | 30.36 | 0 |
2021-04-29 | 31.26 | 31.26 | 30.36 | 30.36 | 84 |
2021-04-28 | 31.26 | 31.26 | 31.26 | 31.26 | 0 |
2021-04-27 | 31.26 | 31.26 | 31.26 | 31.26 | 6,300 |
2021-04-26 | 28.98 | 31.26 | 28.98 | 31.26 | 1,833 |
2021-04-23 | 28.98 | 28.98 | 28.98 | 28.98 | 6,480 |
2021-04-22 | 28.98 | 28.98 | 28.98 | 28.98 | 0 |
2021-04-21 | 28.98 | 28.98 | 28.98 | 28.98 | 690 |
2021-04-20 | 28.98 | 28.98 | 28.98 | 28.98 | 7,596 |
2021-04-19 | 28.98 | 28.98 | 28.98 | 28.98 | 0 |
2021-04-16 | 28.98 | 28.98 | 28.98 | 28.98 | 0 |
2021-04-15 | 28.95 | 28.98 | 28.95 | 28.98 | 0 |
2021-04-14 | 25.40 | 28.95 | 25.40 | 28.95 | 300 |
2021-04-13 | 25.40 | 25.40 | 25.40 | 25.40 | 848 |
2021-04-12 | 25.40 | 25.40 | 25.40 | 25.40 | 134 |
2021-04-09 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
2021-04-08 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
2021-04-07 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
2021-04-06 | 25.40 | 25.40 | 25.40 | 25.40 | 2 |
2021-04-05 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
2021-04-02 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
2021-04-01 | 25.40 | 25.40 | 25.40 | 25.40 | 8 |
2021-03-31 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
2021-03-30 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
2021-03-29 | 25.40 | 25.40 | 25.40 | 25.40 | 185 |
2021-03-26 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
2021-03-25 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
2021-03-24 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
2021-03-23 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
2021-03-22 | 25.40 | 25.40 | 25.40 | 25.40 | 40 |
2021-03-19 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
2021-03-18 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
2021-03-17 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
2021-03-16 | 25.10 | 25.40 | 25.10 | 25.40 | 491 |
2021-03-15 | 24.54 | 25.10 | 24.54 | 25.10 | 18,000 |
2021-03-12 | 24.54 | 24.54 | 24.54 | 24.54 | 0 |
2021-03-11 | 24.55 | 24.55 | 24.54 | 24.54 | 28,800 |
2021-03-10 | 24.55 | 24.55 | 24.55 | 24.55 | 100 |
2021-03-09 | 24.55 | 24.55 | 24.55 | 24.55 | 0 |
2021-03-08 | 24.55 | 24.55 | 24.55 | 24.55 | 318 |
2021-03-05 | 24.55 | 24.55 | 24.55 | 24.55 | 0 |
2021-03-04 | 24.55 | 24.55 | 24.55 | 24.55 | 0 |
2021-03-03 | 24.55 | 24.55 | 24.55 | 24.55 | 0 |
2021-03-02 | 24.55 | 24.55 | 24.55 | 24.55 | 200 |
2021-03-01 | 24.55 | 24.55 | 24.55 | 24.55 | 2,612 |
2021-02-26 | 24.75 | 24.75 | 24.55 | 24.55 | 112 |
2021-02-25 | 24.75 | 24.75 | 24.75 | 24.75 | 0 |
2021-02-24 | 24.65 | 24.75 | 24.65 | 24.75 | 100 |
2021-02-23 | 25.04 | 25.04 | 24.65 | 24.65 | 45,900 |
2021-02-22 | 25.04 | 25.04 | 25.04 | 25.04 | 0 |
2021-02-19 | 25.04 | 25.04 | 25.04 | 25.04 | 0 |
2021-02-18 | 25.04 | 25.04 | 25.04 | 25.04 | 0 |
2021-02-17 | 25.04 | 25.04 | 25.04 | 25.04 | 0 |
2021-02-16 | 25.04 | 25.04 | 25.04 | 25.04 | 0 |
2021-02-15 | 25.04 | 25.04 | 25.04 | 25.04 | 0 |
2021-02-12 | 25.04 | 25.04 | 25.04 | 25.04 | 0 |
2021-02-11 | 25.04 | 25.04 | 25.04 | 25.04 | 0 |
2021-02-10 | 25.04 | 25.04 | 25.04 | 25.04 | 0 |
2021-02-09 | 25.34 | 25.34 | 25.04 | 25.04 | 0 |
2021-02-08 | 24.37 | 25.34 | 24.37 | 25.34 | 79 |
2021-02-05 | 25.05 | 25.05 | 24.37 | 24.37 | 0 |
2021-02-04 | 25.05 | 25.05 | 25.05 | 25.05 | 5 |
2021-02-03 | 25.05 | 25.05 | 25.05 | 25.05 | 0 |
2021-02-02 | 25.05 | 25.05 | 25.05 | 25.05 | 0 |
2021-02-01 | 25.05 | 25.05 | 25.05 | 25.05 | 0 |
2021-01-29 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
2021-01-28 | 25.16 | 25.16 | 25.05 | 25.05 | 0 |
2021-01-27 | 25.62 | 25.62 | 25.16 | 25.16 | 179 |
2021-01-26 | 26.39 | 26.39 | 25.62 | 25.62 | 156 |
2021-01-25 | 26.07 | 26.39 | 26.07 | 26.39 | 1,138 |
2021-01-22 | 26.07 | 26.07 | 26.07 | 26.07 | 0 |
2021-01-21 | 26.07 | 26.07 | 26.07 | 26.07 | 0 |
2021-01-20 | 26.07 | 26.07 | 26.07 | 26.07 | 2,860 |
2021-01-19 | 26.07 | 26.07 | 26.07 | 26.07 | 305 |
2021-01-18 | 26.07 | 26.07 | 26.07 | 26.07 | 0 |
2021-01-15 | 26.07 | 26.07 | 26.07 | 26.07 | 47,200 |
2021-01-14 | 26.07 | 26.07 | 26.07 | 26.07 | 50,482 |
2021-01-13 | 26.07 | 26.07 | 26.07 | 26.07 | 5,828 |
2021-01-12 | 26.07 | 26.07 | 26.07 | 26.07 | 2,123 |
2021-01-11 | 24.50 | 26.07 | 24.50 | 26.07 | 92,300 |
2021-01-08 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
2021-01-07 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
2021-01-06 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
2021-01-05 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
2021-01-04 | 24.27 | 24.50 | 24.27 | 24.50 | 55 |
2021-01-01 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
2020-12-31 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
2020-12-30 | 24.55 | 24.55 | 24.27 | 24.27 | 108 |
2020-12-29 | 24.89 | 24.89 | 24.55 | 24.55 | 2,915 |
2020-12-28 | 24.89 | 24.89 | 24.89 | 24.89 | 0 |
2020-12-25 | 24.89 | 24.89 | 24.89 | 24.89 | 0 |
2020-12-24 | 24.89 | 24.89 | 24.89 | 24.89 | 0 |
2020-12-23 | 24.89 | 24.89 | 24.89 | 24.89 | 0 |
2020-12-22 | 24.89 | 24.89 | 24.89 | 24.89 | 0 |
2020-12-21 | 24.89 | 24.89 | 24.89 | 24.89 | 0 |
2020-12-18 | 24.04 | 24.89 | 24.04 | 24.89 | 108 |
2020-12-17 | 24.04 | 24.04 | 24.04 | 24.04 | 500 |
2020-12-16 | 24.04 | 24.04 | 24.04 | 24.04 | 0 |
2020-12-15 | 24.04 | 24.04 | 24.04 | 24.04 | 500 |
2020-12-14 | 24.04 | 24.04 | 24.04 | 24.04 | 0 |
2020-12-11 | 24.04 | 24.04 | 24.04 | 24.04 | 0 |
2020-12-10 | 24.53 | 24.53 | 24.04 | 24.04 | 27,000 |
2020-12-09 | 24.53 | 24.53 | 24.53 | 24.53 | 200 |
2020-12-08 | 24.52 | 24.53 | 24.52 | 24.53 | 0 |
2020-12-07 | 24.05 | 24.52 | 24.05 | 24.52 | 0 |
2020-12-04 | 24.05 | 24.05 | 24.05 | 24.05 | 0 |
2020-12-03 | 23.77 | 23.77 | 23.77 | 23.77 | 27,000 |
2020-12-02 | 23.77 | 23.77 | 23.77 | 23.77 | 0 |
2020-12-01 | 23.77 | 23.77 | 23.77 | 23.77 | 0 |
2020-11-30 | 23.77 | 23.77 | 23.77 | 23.77 | 0 |
2020-11-27 | 23.15 | 23.77 | 23.15 | 23.77 | 555 |
2020-11-26 | 23.15 | 23.15 | 23.15 | 23.15 | 0 |
2020-11-25 | 23.15 | 23.15 | 23.15 | 23.15 | 0 |
2020-11-24 | 21.97 | 23.15 | 21.97 | 23.15 | 0 |
2020-11-23 | 21.97 | 21.97 | 21.97 | 21.97 | 0 |
2020-11-20 | 21.97 | 21.97 | 21.97 | 21.97 | 0 |
2020-11-19 | 21.97 | 21.97 | 21.97 | 21.97 | 1,117 |
2020-11-18 | 21.97 | 21.97 | 21.97 | 21.97 | 2,977 |
2020-11-17 | 21.97 | 21.97 | 21.97 | 21.97 | 2,800 |
2020-11-16 | 21.97 | 21.97 | 21.97 | 21.97 | 4,500 |
2020-11-13 | 21.97 | 21.97 | 21.97 | 21.97 | 0 |
2020-11-12 | 21.97 | 21.97 | 21.97 | 21.97 | 0 |
2020-11-11 | 21.97 | 21.97 | 21.97 | 21.97 | 0 |
2020-11-10 | 21.97 | 21.97 | 21.97 | 21.97 | 0 |
2020-11-09 | 21.97 | 21.97 | 21.97 | 21.97 | 0 |
2020-11-06 | 21.97 | 21.97 | 21.97 | 21.97 | 0 |
2020-11-05 | 22.12 | 22.12 | 21.97 | 21.97 | 147 |
2020-11-04 | 22.12 | 22.12 | 22.12 | 22.12 | 0 |
2020-11-03 | 22.12 | 22.12 | 22.12 | 22.12 | 0 |
2020-11-02 | 22.12 | 22.12 | 22.12 | 22.12 | 0 |
2020-10-30 | 22.12 | 22.12 | 22.12 | 22.12 | 0 |
2020-10-29 | 23.24 | 23.24 | 22.12 | 22.12 | 0 |
2020-10-28 | 23.24 | 23.24 | 23.24 | 23.24 | 0 |
2020-10-27 | 23.24 | 23.24 | 23.24 | 23.24 | 0 |
2020-10-26 | 23.24 | 23.24 | 23.24 | 23.24 | 0 |
2020-10-23 | 22.63 | 23.24 | 22.63 | 23.24 | 28 |
2020-10-22 | 22.63 | 22.63 | 22.63 | 22.63 | 0 |
2020-10-21 | 22.63 | 22.63 | 22.63 | 22.63 | 0 |
2020-10-20 | 22.63 | 22.63 | 22.63 | 22.63 | 0 |
2020-10-16 | 22.63 | 22.63 | 22.63 | 22.63 | 0 |
2020-10-15 | 22.94 | 22.94 | 22.63 | 22.63 | 3 |
2020-10-14 | 22.94 | 22.94 | 22.94 | 22.94 | 0 |
2020-10-13 | 22.94 | 22.94 | 22.94 | 22.94 | 0 |
2020-10-12 | 22.94 | 22.94 | 22.94 | 22.94 | 0 |
2020-10-09 | 22.94 | 22.94 | 22.94 | 22.94 | 0 |
2020-10-08 | 22.90 | 22.94 | 22.90 | 22.94 | 4 |
2020-10-07 | 22.90 | 22.90 | 22.90 | 22.90 | 0 |
2020-10-06 | 22.90 | 22.90 | 22.90 | 22.90 | 0 |
2020-10-05 | 22.89 | 22.90 | 22.89 | 22.90 | 33 |
2020-10-02 | 22.89 | 22.89 | 22.89 | 22.89 | 0 |
2020-10-01 | 22.89 | 22.89 | 22.89 | 22.89 | 0 |
2020-09-30 | 22.89 | 22.89 | 22.89 | 22.89 | 0 |
2020-09-29 | 22.89 | 22.89 | 22.89 | 22.89 | 0 |
2020-09-28 | 22.89 | 22.89 | 22.89 | 22.89 | 0 |
2020-09-25 | 22.89 | 22.89 | 22.89 | 22.89 | 0 |
2020-09-24 | 22.89 | 22.89 | 22.89 | 22.89 | 0 |
2020-09-23 | 22.89 | 22.89 | 22.89 | 22.89 | 0 |
2020-09-22 | 22.89 | 22.89 | 22.89 | 22.89 | 0 |
2020-09-21 | 22.89 | 22.89 | 22.89 | 22.89 | 0 |
2020-09-18 | 23.21 | 23.21 | 22.89 | 22.89 | 0 |
2020-09-17 | 23.21 | 23.21 | 23.21 | 23.21 | 0 |
2020-09-16 | 23.21 | 23.21 | 23.21 | 23.21 | 0 |
2020-09-15 | 23.21 | 23.21 | 23.21 | 23.21 | 0 |
2020-09-14 | 22.53 | 22.53 | 22.53 | 22.53 | 40,508 |
2020-09-11 | 22.46 | 22.53 | 22.46 | 22.53 | 27,000 |
2020-04-03 | 16.29 | 16.29 | 16.29 | 16.29 | 0 |
2020-04-02 | 16.29 | 16.29 | 16.29 | 16.29 | 0 |
2020-04-01 | 15.88 | 16.29 | 16.29 | 16.29 | 0 |
2020-03-31 | 15.88 | 15.88 | 15.88 | 15.88 | 0 |
2020-03-30 | 16.02 | 16.02 | 15.88 | 15.88 | 4 |