Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-03-28 | 4.25 | 4.25 | 4.25 | 4.25 | 2,650 |
2024-03-27 | 4.25 | 4.25 | 4.25 | 4.25 | 4,615 |
2024-03-26 | 4.25 | 4.25 | 4.25 | 4.25 | 3,615 |
2024-03-25 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-03-22 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-03-21 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-03-20 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-03-19 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-03-18 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-03-15 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-03-14 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-03-13 | 4.25 | 4.25 | 4.25 | 4.25 | 700 |
2024-03-12 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-03-11 | 4.25 | 4.25 | 4.25 | 4.25 | 1,636 |
2024-03-08 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-03-07 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-03-06 | 4.25 | 4.25 | 4.25 | 4.25 | 1,119 |
2024-03-05 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-03-04 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-03-01 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-02-29 | 4.25 | 4.25 | 4.25 | 4.25 | 75,832 |
2024-02-28 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-02-27 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-02-26 | 4.25 | 4.25 | 4.25 | 4.25 | 23,389 |
2024-02-23 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-02-22 | 4.25 | 4.25 | 4.25 | 4.25 | 238 |
2024-02-21 | 4.25 | 4.25 | 4.25 | 4.25 | 27,000 |
2024-02-20 | 4.25 | 4.25 | 4.25 | 4.25 | 93 |
2024-02-19 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-02-16 | 4.25 | 4.25 | 4.25 | 4.25 | 19,925 |
2024-02-15 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2024-02-14 | 4.50 | 4.50 | 4.25 | 4.25 | 175,000 |
2024-02-13 | 4.50 | 4.50 | 4.50 | 4.50 | 7,500 |
2024-02-12 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2024-02-09 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2024-02-08 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2024-02-07 | 4.50 | 4.50 | 4.50 | 4.50 | 38 |
2024-02-06 | 4.50 | 4.50 | 4.50 | 4.50 | 21,912 |
2024-02-05 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2024-02-02 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2024-02-01 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2024-01-31 | 4.50 | 4.50 | 4.50 | 4.50 | 5,136 |
2024-01-30 | 5.25 | 5.25 | 4.25 | 4.50 | 233,596 |
2024-01-29 | 5.25 | 5.50 | 5.25 | 5.50 | 0 |
2024-01-26 | 5.25 | 5.50 | 5.25 | 5.50 | 25,000 |
2024-01-25 | 5.25 | 5.50 | 5.25 | 5.50 | 1,000 |
2024-01-24 | 5.25 | 5.50 | 5.25 | 5.50 | 2,000 |
2024-01-23 | 5.25 | 5.50 | 5.25 | 5.50 | 3,003 |
2024-01-22 | 5.25 | 5.25 | 5.25 | 5.25 | 21,452 |
2024-01-19 | 5.50 | 5.50 | 5.25 | 5.50 | 10,776 |
2024-01-18 | 5.50 | 5.50 | 5.50 | 5.50 | 5,604 |
2024-01-17 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2024-01-16 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2024-01-15 | 5.50 | 5.50 | 5.50 | 5.50 | 9,685 |
2024-01-12 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2024-01-11 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2024-01-10 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2024-01-09 | 5.50 | 5.50 | 5.50 | 5.50 | 60,700 |
2024-01-08 | 5.50 | 5.50 | 5.25 | 5.50 | 335,560 |
2024-01-05 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2024-01-04 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2024-01-03 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2024-01-02 | 5.75 | 5.75 | 5.50 | 5.50 | 0 |
2024-01-01 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
2023-12-29 | 5.50 | 5.75 | 5.50 | 5.75 | 138,123 |
2023-12-28 | 3.75 | 5.50 | 3.75 | 5.50 | 154,521 |
2023-12-27 | 3.50 | 3.75 | 3.50 | 3.75 | 145,000 |
2023-12-26 | 3.50 | 3.50 | 3.50 | 3.50 | 0 |
2023-12-25 | 3.50 | 3.50 | 3.50 | 3.50 | 0 |
2023-12-22 | 3.50 | 3.50 | 3.50 | 3.50 | 0 |
2023-12-21 | 3.50 | 3.50 | 3.50 | 3.50 | 20,000 |
2023-12-20 | 3.50 | 3.50 | 3.50 | 3.50 | 1,400 |
2023-12-19 | 3.50 | 3.50 | 3.50 | 3.50 | 0 |
2023-12-18 | 3.50 | 3.50 | 3.50 | 3.50 | 9,065 |
2023-12-15 | 3.50 | 3.50 | 3.50 | 3.50 | 632,000 |
2023-12-14 | 3.50 | 3.50 | 3.50 | 3.50 | 10,083 |
2023-12-13 | 3.75 | 3.75 | 3.50 | 3.50 | 0 |
2023-12-12 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
2023-12-11 | 3.75 | 3.75 | 3.75 | 3.75 | 2,400 |
2023-12-08 | 4.50 | 4.50 | 3.75 | 3.75 | 20,676 |
2023-12-07 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-12-06 | 4.50 | 4.50 | 4.50 | 4.50 | 7,000 |
2023-12-05 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-12-04 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-12-01 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-30 | 4.50 | 4.50 | 4.50 | 4.50 | 8,942 |
2023-11-29 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-28 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-27 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-24 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-23 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-22 | 4.50 | 4.50 | 4.50 | 4.50 | 8,942 |
2023-11-21 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-20 | 4.50 | 4.50 | 4.50 | 4.50 | 1,500 |
2023-11-17 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-16 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-15 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-14 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-13 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-10 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-09 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-08 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-07 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-06 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-03 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-02 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-11-01 | 4.50 | 4.50 | 4.50 | 4.50 | 94,000 |
2023-10-31 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-10-30 | 4.00 | 4.50 | 4.00 | 4.50 | 5,000 |
2023-10-27 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-10-26 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-10-25 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-10-24 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2023-10-23 | 5.50 | 5.50 | 4.50 | 4.50 | 69,909 |
2023-10-20 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2023-10-19 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2023-10-18 | 5.50 | 5.50 | 5.50 | 5.50 | 1 |
2023-10-17 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2023-10-16 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2023-10-13 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2023-10-12 | 5.50 | 5.50 | 5.50 | 5.50 | 35,000 |
2023-10-11 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2023-10-10 | 5.50 | 5.50 | 5.50 | 5.50 | 1,355 |
2023-10-09 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2023-10-06 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2023-10-05 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2023-10-04 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2023-10-03 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2023-10-02 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2023-09-29 | 5.50 | 5.50 | 5.50 | 5.50 | 21,348 |
2023-09-28 | 5.50 | 5.50 | 5.50 | 5.50 | 18,373 |
2023-09-27 | 5.50 | 5.50 | 5.50 | 5.50 | 50,000 |
2023-09-26 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2023-09-25 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2023-09-22 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2023-09-21 | 7.00 | 7.00 | 5.50 | 5.50 | 85,618 |
2023-09-20 | 7.00 | 7.00 | 7.00 | 7.00 | 15,000 |
2023-09-19 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2023-09-18 | 7.00 | 7.00 | 7.00 | 7.00 | 1,111 |
2023-09-15 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2023-09-14 | 7.00 | 7.00 | 7.00 | 7.00 | 4,597 |
2023-09-13 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2023-09-12 | 7.00 | 7.00 | 7.00 | 7.00 | 70,792 |
2023-09-11 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2023-09-08 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2023-09-07 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2023-09-06 | 7.00 | 7.00 | 7.00 | 7.00 | 32,030 |
2023-09-05 | 7.00 | 7.00 | 7.00 | 7.00 | 26,000 |
2023-09-04 | 7.00 | 7.00 | 7.00 | 7.00 | 93,720 |
2023-09-01 | 7.00 | 7.00 | 7.00 | 7.00 | 585 |
2023-08-31 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2023-08-30 | 7.00 | 7.00 | 7.00 | 7.00 | 1,470 |
2023-08-29 | 7.00 | 7.00 | 7.00 | 7.00 | 202,666 |
2023-08-28 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2023-08-25 | 7.00 | 7.00 | 7.00 | 7.00 | 612,000 |
2023-08-24 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2023-08-23 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2023-08-22 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2023-08-21 | 7.00 | 7.00 | 7.00 | 7.00 | 5,556 |
2023-08-18 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2023-08-17 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2023-08-16 | 7.00 | 7.00 | 7.00 | 7.00 | 320,637 |
2023-08-15 | 7.00 | 7.00 | 7.00 | 7.00 | 18,545,563 |
2023-08-14 | 7.00 | 7.00 | 7.00 | 7.00 | 11,121 |
2023-08-11 | 7.00 | 7.00 | 7.00 | 7.00 | 112,500 |
2023-08-10 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2023-08-09 | 7.00 | 7.00 | 7.00 | 7.00 | 50,000 |
2023-08-08 | 7.00 | 7.00 | 7.00 | 7.00 | 22,515 |
2023-08-07 | 7.00 | 7.00 | 7.00 | 7.00 | 25 |
2023-08-04 | 7.00 | 7.00 | 7.00 | 7.00 | 5,820 |
2023-08-03 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2023-08-02 | 7.50 | 7.50 | 6.50 | 7.00 | 10,940 |
2023-08-01 | 8.00 | 8.00 | 7.50 | 7.50 | 54,289 |
2023-07-31 | 7.50 | 8.00 | 7.50 | 8.00 | 30,856 |
2023-07-28 | 4.50 | 8.00 | 4.50 | 7.50 | 380,291 |
2023-07-27 | 22.50 | 22.50 | 22.50 | 22.50 | 3,302 |
2023-07-26 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2023-07-25 | 22.50 | 22.50 | 22.50 | 22.50 | 20 |
2023-07-24 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2023-07-21 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2023-07-20 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2023-07-19 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2023-07-18 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2023-07-17 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2023-07-14 | 22.50 | 22.50 | 22.50 | 22.50 | 2,000 |
2023-07-13 | 23.00 | 23.00 | 22.50 | 22.50 | 10,000 |
2023-07-12 | 23.00 | 23.00 | 23.00 | 23.00 | 5,000 |
2023-07-11 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-07-10 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-07-07 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-07-06 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-07-05 | 23.00 | 23.00 | 23.00 | 23.00 | 112 |
2023-07-04 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-07-03 | 23.00 | 23.00 | 23.00 | 23.00 | 2,000 |
2023-06-30 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-06-29 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-06-28 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-06-27 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-06-26 | 23.00 | 23.00 | 23.00 | 23.00 | 1 |
2023-06-23 | 23.00 | 23.00 | 23.00 | 23.00 | 10,000 |
2023-06-22 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-06-21 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-06-20 | 23.00 | 23.00 | 22.00 | 23.00 | 106,820 |
2023-06-19 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-06-16 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-06-15 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-06-14 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-06-13 | 23.00 | 23.00 | 23.00 | 23.00 | 2,886 |
2023-06-12 | 23.00 | 23.00 | 23.00 | 23.00 | 20,000 |
2023-06-09 | 22.50 | 23.00 | 22.50 | 23.00 | 11,000 |
2023-06-08 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2023-06-07 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2023-06-06 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2023-06-05 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2023-06-02 | 22.00 | 22.50 | 22.00 | 22.50 | 20,689 |
2023-06-01 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
2023-05-31 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
2023-05-30 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
2023-05-29 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
2023-05-26 | 22.00 | 22.00 | 22.00 | 22.00 | 10,000 |
2023-05-25 | 21.50 | 22.00 | 21.50 | 22.00 | 23 |
2023-05-24 | 21.50 | 21.50 | 21.50 | 21.50 | 67,598 |
2023-05-23 | 21.00 | 21.50 | 21.00 | 21.50 | 10,000 |
2023-05-22 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-05-19 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-05-18 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-05-17 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-05-16 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-05-15 | 20.50 | 21.00 | 20.50 | 21.00 | 34,959 |
2023-05-12 | 19.00 | 20.50 | 19.00 | 20.50 | 48,676 |
2023-05-11 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2023-05-10 | 19.00 | 19.00 | 19.00 | 19.00 | 40,000 |
2023-05-09 | 18.50 | 19.00 | 18.50 | 19.00 | 50,000 |
2023-05-08 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-05-05 | 18.50 | 18.50 | 18.50 | 18.50 | 10,000 |
2023-05-04 | 18.50 | 18.50 | 18.50 | 18.50 | 15,055 |
2023-05-03 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-05-02 | 18.50 | 18.50 | 18.50 | 18.50 | 8,000 |
2023-05-01 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-04-28 | 18.50 | 18.50 | 18.50 | 18.50 | 18,000 |
2023-04-27 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-04-26 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-04-25 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-04-24 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-04-21 | 18.50 | 18.50 | 18.50 | 18.50 | 4,605 |
2023-04-20 | 18.50 | 18.50 | 18.50 | 18.50 | 91,974 |
2023-04-19 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-04-18 | 18.50 | 18.50 | 18.50 | 18.50 | 2,000 |
2023-04-17 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-04-14 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-04-13 | 18.50 | 18.50 | 18.50 | 18.50 | 2,414 |
2023-04-12 | 18.50 | 18.50 | 18.50 | 18.50 | 1,880 |
2023-04-11 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-04-10 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-04-07 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-04-06 | 18.50 | 19.00 | 18.50 | 18.50 | 4,868 |
2023-04-05 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-04-04 | 18.50 | 18.50 | 18.50 | 18.50 | 800,015 |
2023-04-03 | 17.50 | 18.50 | 17.50 | 18.50 | 42,676 |
2023-03-31 | 19.50 | 19.50 | 19.00 | 19.00 | 121,293 |
2023-03-30 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2023-03-29 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2023-03-28 | 19.50 | 19.50 | 19.50 | 19.50 | 21,043 |
2023-03-27 | 20.50 | 20.50 | 19.50 | 19.50 | 0 |
2023-03-24 | 20.50 | 20.50 | 20.50 | 20.50 | 3,071 |
2023-03-23 | 20.50 | 20.50 | 20.50 | 20.50 | 1,094 |
2023-03-22 | 20.50 | 20.50 | 20.50 | 20.50 | 200,000 |
2023-03-21 | 21.00 | 21.00 | 20.50 | 20.50 | 208,739 |
2023-03-20 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
2023-03-17 | 21.00 | 21.00 | 21.00 | 21.00 | 35,000 |
2023-03-16 | 21.00 | 21.00 | 21.00 | 21.00 | 18,700 |
2023-03-15 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-03-14 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-03-13 | 21.00 | 21.00 | 21.00 | 21.00 | 70,000 |
2023-03-10 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-03-09 | 21.00 | 21.00 | 21.00 | 21.00 | 500 |
2023-03-08 | 21.50 | 21.50 | 21.00 | 21.00 | 25,000 |
2023-03-07 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-03-06 | 21.50 | 21.50 | 21.00 | 21.00 | 0 |
2023-03-03 | 21.50 | 21.50 | 21.00 | 21.00 | 6,750 |
2023-03-02 | 21.00 | 21.00 | 21.00 | 21.00 | 2,450 |
2023-03-01 | 21.00 | 21.00 | 21.00 | 21.00 | 14,000 |
2023-02-28 | 21.00 | 21.00 | 21.00 | 21.00 | 5,524 |
2023-02-27 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-02-24 | 21.00 | 21.00 | 21.00 | 21.00 | 93,278 |
2023-02-23 | 21.00 | 21.00 | 21.00 | 21.00 | 45 |
2023-02-22 | 21.00 | 21.00 | 21.00 | 21.00 | 10,077 |
2023-02-21 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-02-20 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-02-17 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-02-16 | 21.00 | 21.00 | 21.00 | 21.00 | 17,541 |
2023-02-15 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-02-14 | 21.00 | 21.00 | 21.00 | 21.00 | 6,673 |
2023-02-13 | 21.50 | 21.50 | 21.00 | 21.00 | 2,564 |
2023-02-10 | 22.00 | 22.00 | 21.50 | 21.50 | 21,500 |
2023-02-09 | 22.00 | 22.00 | 22.00 | 22.00 | 16,523 |
2023-02-08 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
2023-02-07 | 22.00 | 22.00 | 22.00 | 22.00 | 100,482 |
2023-02-06 | 24.00 | 24.00 | 22.00 | 22.00 | 35,659 |
2023-02-03 | 24.00 | 24.00 | 24.00 | 24.00 | 8,000 |
2023-02-02 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2023-02-01 | 24.00 | 24.00 | 24.00 | 24.00 | 50,000 |
2023-01-31 | 24.50 | 24.50 | 24.00 | 24.00 | 58,050 |
2023-01-30 | 24.50 | 24.50 | 24.50 | 24.50 | 14,000 |
2023-01-27 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
2023-01-26 | 24.50 | 24.50 | 24.50 | 24.50 | 10,000 |
2023-01-25 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
2023-01-24 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
2023-01-23 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
2023-01-20 | 25.00 | 25.00 | 24.50 | 24.50 | 10,000 |
2023-01-19 | 25.00 | 25.00 | 25.00 | 25.00 | 12,708 |
2023-01-18 | 25.00 | 25.00 | 25.00 | 25.00 | 15,000 |
2023-01-17 | 24.00 | 25.00 | 23.00 | 25.00 | 145,924 |
2023-01-16 | 23.00 | 24.00 | 23.00 | 24.00 | 80,000 |
2023-01-13 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2023-01-12 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2023-01-11 | 24.00 | 24.00 | 24.00 | 24.00 | 1,500 |
2023-01-10 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2023-01-09 | 23.00 | 24.00 | 23.00 | 24.00 | 7,128 |
2023-01-06 | 24.00 | 24.00 | 24.00 | 24.00 | 13,750 |
2023-01-05 | 23.50 | 24.00 | 23.50 | 24.00 | 0 |
2023-01-04 | 23.00 | 23.50 | 23.00 | 23.50 | 0 |
2023-01-03 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-01-02 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2022-12-30 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2022-12-29 | 23.00 | 23.00 | 23.00 | 23.00 | 1 |
2022-12-28 | 23.00 | 23.00 | 23.00 | 23.00 | 1,212 |
2022-12-27 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2022-12-26 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2022-12-23 | 23.00 | 23.00 | 23.00 | 23.00 | 8,474 |
2022-12-22 | 23.00 | 23.00 | 23.00 | 23.00 | 197 |
2022-12-21 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2022-12-20 | 23.00 | 23.00 | 23.00 | 23.00 | 2,416 |
2022-12-19 | 23.00 | 23.00 | 23.00 | 23.00 | 2,389 |
2022-12-16 | 25.00 | 25.00 | 23.00 | 23.00 | 6,060,000 |
2022-12-15 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2022-12-14 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2022-12-13 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2022-12-12 | 27.50 | 27.50 | 27.50 | 27.50 | 10 |
2022-12-09 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2022-12-08 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2022-12-07 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2022-12-06 | 27.50 | 27.50 | 27.50 | 27.50 | 50,000 |
2022-12-05 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2022-12-02 | 27.50 | 27.50 | 27.50 | 27.50 | 1,200 |
2022-12-01 | 28.00 | 28.00 | 27.50 | 27.50 | 1,466 |
2022-11-30 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2022-11-29 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2022-11-28 | 28.00 | 28.00 | 28.00 | 28.00 | 21,700 |
2022-11-25 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2022-11-24 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2022-11-23 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2022-11-22 | 28.00 | 28.00 | 28.00 | 28.00 | 11,521 |
2022-11-21 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2022-11-18 | 25.00 | 28.00 | 25.00 | 28.00 | 84,919 |
2022-11-17 | 25.00 | 25.00 | 25.00 | 25.00 | 112,446 |
2022-11-16 | 26.50 | 26.50 | 25.00 | 25.00 | 38,000 |
2022-11-15 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2022-11-14 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2022-11-11 | 27.50 | 27.50 | 27.50 | 27.50 | 33,333 |
2022-11-10 | 28.00 | 28.00 | 27.50 | 27.50 | 44,000 |
2022-11-09 | 29.00 | 29.00 | 28.00 | 28.00 | 81,927 |
2022-11-08 | 29.50 | 29.50 | 29.00 | 29.00 | 8,000 |
2022-11-07 | 29.50 | 30.00 | 29.50 | 29.50 | 196,250 |
2022-11-04 | 29.50 | 29.50 | 29.50 | 29.50 | 414 |
2022-11-03 | 29.50 | 29.50 | 29.50 | 29.50 | 58,000 |
2022-11-02 | 30.00 | 30.00 | 29.50 | 29.50 | 3,000 |
2022-11-01 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2022-10-31 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2022-10-28 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2022-10-27 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2022-10-26 | 30.00 | 30.00 | 30.00 | 30.00 | 650 |
2022-10-25 | 30.00 | 30.00 | 30.00 | 30.00 | 10,000 |
2022-10-24 | 29.50 | 30.00 | 29.50 | 30.00 | 0 |
2022-10-21 | 31.00 | 31.00 | 30.00 | 30.00 | 2,319 |
2022-10-20 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2022-10-19 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2022-10-18 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2022-10-17 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2022-10-14 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2022-10-13 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2022-10-12 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2022-10-11 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2022-10-10 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2022-10-07 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2022-10-06 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2022-10-05 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2022-10-04 | 31.00 | 31.00 | 31.00 | 31.00 | 1,181 |
2022-10-03 | 30.50 | 31.00 | 30.00 | 31.00 | 50,000 |
2022-09-30 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2022-09-29 | 33.00 | 33.00 | 31.00 | 31.00 | 24,000 |
2022-09-28 | 33.50 | 33.50 | 33.00 | 33.00 | 9,000 |
2022-09-27 | 34.00 | 34.00 | 33.50 | 33.50 | 3,000 |
2022-09-26 | 34.50 | 34.50 | 34.00 | 34.00 | 3,000 |
2022-09-23 | 34.50 | 35.00 | 34.00 | 34.50 | 5,000 |
2022-09-22 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2022-09-21 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2022-09-20 | 34.50 | 34.50 | 34.50 | 34.50 | 10,000 |
2022-09-19 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2022-09-16 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2022-09-15 | 34.50 | 34.50 | 34.50 | 34.50 | 25,000 |
2022-09-14 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2022-09-13 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2022-09-12 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2022-09-09 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2022-09-08 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2022-09-07 | 34.50 | 34.50 | 34.50 | 34.50 | 50,010 |
2022-09-06 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2022-09-05 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2022-09-02 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-09-01 | 36.00 | 36.00 | 35.00 | 35.00 | 0 |
2022-08-31 | 36.00 | 36.00 | 36.00 | 36.00 | 137 |
2022-08-30 | 36.00 | 36.00 | 36.00 | 36.00 | 17,500 |
2022-08-29 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2022-08-26 | 36.00 | 36.00 | 36.00 | 36.00 | 5,000 |
2022-08-25 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2022-08-24 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2022-08-23 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2022-08-22 | 36.00 | 36.00 | 36.00 | 36.00 | 41 |
2022-08-19 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2022-08-18 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2022-08-17 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2022-08-16 | 36.00 | 36.00 | 36.00 | 36.00 | 1,510 |
2022-08-15 | 36.00 | 36.00 | 36.00 | 36.00 | 50,000 |
2022-08-12 | 36.50 | 36.50 | 35.00 | 36.00 | 30,000 |
2022-08-11 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2022-08-10 | 36.50 | 36.50 | 36.00 | 36.00 | 8,137 |
2022-08-09 | 36.50 | 36.50 | 36.50 | 36.50 | 0 |
2022-08-08 | 36.50 | 36.50 | 36.50 | 36.50 | 27,250 |
2022-08-05 | 36.50 | 36.50 | 36.50 | 36.50 | 61,000 |
2022-08-04 | 36.50 | 36.50 | 36.50 | 36.50 | 50,000 |
2022-08-03 | 36.50 | 36.50 | 36.50 | 36.50 | 0 |
2022-08-02 | 36.50 | 36.50 | 36.50 | 36.50 | 4,302 |
2022-08-01 | 37.00 | 37.00 | 36.00 | 36.50 | 32,093 |
2022-07-29 | 37.00 | 37.00 | 37.00 | 37.00 | 101,342 |
2022-07-28 | 36.50 | 37.00 | 36.50 | 37.00 | 0 |
2022-07-27 | 37.00 | 37.00 | 36.50 | 36.50 | 25,174 |
2022-07-26 | 38.00 | 38.00 | 38.00 | 38.00 | 11,953 |
2022-07-25 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-07-22 | 38.00 | 38.00 | 38.00 | 38.00 | 60,000 |
2022-07-21 | 38.00 | 38.00 | 37.00 | 38.00 | 4,013 |
2022-07-20 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-07-19 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-07-18 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-07-15 | 38.00 | 38.00 | 37.00 | 38.00 | 0 |
2022-07-14 | 38.00 | 38.00 | 38.00 | 38.00 | 1,507 |
2022-07-13 | 38.00 | 38.00 | 37.00 | 38.00 | 20,000 |
2022-07-12 | 38.00 | 38.00 | 38.00 | 38.00 | 100,000 |
2022-07-11 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-07-08 | 38.00 | 38.00 | 38.00 | 38.00 | 30,000 |
2022-07-07 | 38.00 | 38.00 | 38.00 | 38.00 | 50,000 |
2022-07-06 | 38.00 | 38.00 | 38.00 | 38.00 | 2,800 |
2022-07-05 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-07-04 | 38.00 | 38.00 | 38.00 | 38.00 | 27,000 |
2022-07-01 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-06-30 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-06-29 | 38.00 | 38.00 | 38.00 | 38.00 | 35,000 |
2022-06-28 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-06-27 | 38.00 | 38.00 | 37.00 | 38.00 | 31,557 |
2022-06-24 | 38.00 | 38.00 | 38.00 | 38.00 | 6,000 |
2022-06-23 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-06-22 | 38.50 | 38.50 | 38.00 | 38.00 | 16,500 |
2022-06-21 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2022-06-20 | 38.50 | 38.50 | 38.50 | 38.50 | 4,500 |
2022-06-17 | 39.50 | 39.50 | 38.50 | 38.50 | 65,000 |
2022-06-16 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
2022-06-15 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
2022-06-14 | 39.50 | 39.50 | 39.50 | 39.50 | 500 |
2022-06-13 | 40.00 | 40.00 | 39.50 | 39.50 | 8,000 |
2022-06-10 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
2022-06-09 | 40.00 | 40.00 | 40.00 | 40.00 | 1,235 |
2022-06-08 | 40.00 | 40.00 | 40.00 | 40.00 | 27,181 |
2022-06-07 | 42.00 | 42.00 | 40.00 | 40.00 | 82,500 |
2022-06-06 | 39.50 | 42.00 | 38.50 | 42.00 | 213,937 |
2022-06-03 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2022-06-02 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2022-06-01 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2022-05-31 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2022-05-30 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2022-05-27 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2022-05-26 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2022-05-25 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2022-05-24 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2022-05-23 | 38.00 | 38.00 | 37.00 | 37.00 | 5,000 |
2022-05-20 | 39.50 | 39.50 | 38.00 | 38.00 | 7,932 |
2022-05-19 | 39.50 | 39.50 | 39.50 | 39.50 | 5,000 |
2022-05-18 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
2022-05-17 | 39.50 | 39.50 | 39.00 | 39.50 | 0 |
2022-05-16 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
2022-05-13 | 39.50 | 39.50 | 39.50 | 39.50 | 10,739 |
2022-05-12 | 41.00 | 41.00 | 39.50 | 39.50 | 38,000 |
2022-05-11 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2022-05-10 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2022-05-09 | 41.50 | 41.50 | 41.00 | 41.00 | 3,000 |
2022-05-06 | 42.00 | 42.00 | 42.00 | 42.00 | 50,000 |
2022-05-05 | 42.00 | 42.00 | 42.00 | 42.00 | 50,000 |
2022-05-04 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
2022-05-03 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
2022-05-02 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
2022-04-29 | 42.00 | 42.00 | 42.00 | 42.00 | 3,750 |
2022-04-28 | 43.50 | 43.50 | 42.00 | 42.00 | 25,999 |
2022-04-27 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2022-04-26 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2022-04-25 | 44.00 | 44.00 | 43.50 | 43.50 | 10,931 |
2022-04-22 | 44.00 | 44.00 | 44.00 | 44.00 | 105,000 |
2022-04-21 | 44.50 | 44.50 | 44.00 | 44.00 | 0 |
2022-04-20 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
2022-04-19 | 44.50 | 44.50 | 43.00 | 44.50 | 2,000 |
2022-04-18 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
2022-04-15 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
2022-04-14 | 45.00 | 45.00 | 44.00 | 44.50 | 2,500 |
2022-04-13 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-04-12 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-04-11 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-04-08 | 44.50 | 45.00 | 44.00 | 45.00 | 0 |
2022-04-07 | 44.50 | 45.00 | 44.00 | 45.00 | 0 |
2022-04-06 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-04-05 | 45.00 | 45.00 | 45.00 | 45.00 | 25,111 |
2022-04-04 | 45.00 | 45.00 | 45.00 | 45.00 | 20,000 |
2022-04-01 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-03-31 | 45.00 | 45.00 | 44.00 | 45.00 | 2,500 |
2022-03-30 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-03-29 | 45.00 | 45.00 | 44.00 | 45.00 | 6,000 |
2022-03-28 | 44.50 | 45.00 | 44.00 | 45.00 | 0 |
2022-03-25 | 45.00 | 45.00 | 45.00 | 45.00 | 73 |
2022-03-24 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-03-23 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-03-22 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-03-21 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-03-18 | 45.00 | 45.00 | 45.00 | 45.00 | 176 |
2022-03-17 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-03-16 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-03-15 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-03-14 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-03-11 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-03-10 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-03-09 | 45.50 | 45.50 | 45.00 | 45.00 | 25,000 |
2022-03-08 | 45.50 | 45.50 | 45.50 | 45.50 | 40,000 |
2022-03-07 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2022-03-04 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2022-03-03 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2022-03-02 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2022-03-01 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2022-02-28 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2022-02-25 | 45.50 | 45.50 | 45.50 | 45.50 | 3,750 |
2022-02-24 | 46.00 | 46.00 | 45.50 | 45.50 | 50,915 |
2022-02-23 | 46.00 | 46.00 | 46.00 | 46.00 | 1,500 |
2022-02-22 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2022-02-21 | 46.00 | 46.00 | 45.00 | 46.00 | 200 |
2022-02-18 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2022-02-17 | 45.50 | 46.00 | 45.50 | 46.00 | 0 |
2022-02-16 | 45.50 | 45.50 | 45.50 | 45.50 | 64,731 |
2022-02-15 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2022-02-14 | 45.50 | 45.50 | 45.50 | 45.50 | 1,250 |
2022-02-11 | 45.50 | 45.50 | 45.50 | 45.50 | 45,431 |
2022-02-10 | 45.50 | 45.50 | 45.50 | 45.50 | 20,456 |
2022-02-09 | 45.50 | 45.50 | 45.50 | 45.50 | 12,325,430 |
2022-02-08 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2022-02-07 | 45.50 | 45.50 | 45.50 | 45.50 | 1,600 |
2022-02-04 | 45.50 | 45.50 | 45.50 | 45.50 | 1,094 |
2022-02-03 | 45.50 | 45.50 | 44.00 | 45.50 | 0 |
2022-02-02 | 45.50 | 46.00 | 45.50 | 45.50 | 4,390 |
2022-02-01 | 46.00 | 46.00 | 45.50 | 45.50 | 7,000 |
2022-01-31 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2022-01-28 | 46.00 | 46.00 | 44.00 | 46.00 | 10,000 |
2022-01-27 | 46.00 | 46.00 | 46.00 | 46.00 | 1,250 |
2022-01-26 | 46.00 | 46.00 | 44.00 | 46.00 | 0 |
2022-01-25 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2022-01-24 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2022-01-21 | 46.00 | 46.00 | 46.00 | 46.00 | 11,315 |
2022-01-20 | 46.00 | 46.00 | 46.00 | 46.00 | 70,917 |
2022-01-19 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2022-01-18 | 46.50 | 46.50 | 46.00 | 46.00 | 15,652 |
2022-01-17 | 46.00 | 46.00 | 46.00 | 46.00 | 8,277 |
2022-01-14 | 46.00 | 46.00 | 46.00 | 46.00 | 351,278 |
2022-01-13 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2022-01-12 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2022-01-11 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2022-01-10 | 46.50 | 46.50 | 46.00 | 46.00 | 706,137 |
2022-01-07 | 46.50 | 46.50 | 45.00 | 46.50 | 0 |
2022-01-06 | 47.50 | 47.50 | 46.50 | 46.50 | 10,596 |
2022-01-05 | 48.50 | 48.50 | 47.50 | 47.50 | 124,437 |
2022-01-04 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2022-01-03 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2021-12-31 | 48.50 | 48.50 | 48.50 | 48.50 | 7,133 |
2021-12-30 | 48.50 | 48.50 | 47.00 | 48.50 | 0 |
2021-12-29 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2021-12-28 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2021-12-27 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2021-12-24 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2021-12-23 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2021-12-22 | 48.50 | 48.50 | 48.50 | 48.50 | 436 |
2021-12-21 | 48.50 | 48.50 | 48.50 | 48.50 | 1,000 |
2021-12-20 | 48.50 | 48.50 | 48.50 | 48.50 | 5,000 |
2021-12-17 | 48.50 | 48.50 | 47.00 | 48.50 | 0 |
2021-12-16 | 49.20 | 49.20 | 48.50 | 48.50 | 14,731 |
2021-12-15 | 49.20 | 49.20 | 49.20 | 49.20 | 10,020 |
2021-12-14 | 49.70 | 49.70 | 49.70 | 49.70 | 0 |
2021-12-13 | 49.70 | 49.70 | 49.70 | 49.70 | 50,000 |
2021-12-10 | 49.70 | 49.70 | 49.70 | 49.70 | 0 |
2021-12-09 | 49.70 | 49.70 | 49.70 | 49.70 | 500 |
2021-12-08 | 49.70 | 49.70 | 49.70 | 49.70 | 131 |
2021-12-07 | 50.50 | 50.50 | 49.70 | 49.70 | 5,500 |
2021-12-06 | 51.50 | 51.50 | 50.50 | 50.50 | 1,485 |
2021-12-03 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2021-12-02 | 51.50 | 51.50 | 51.50 | 51.50 | 980 |
2021-12-01 | 51.50 | 51.50 | 50.00 | 51.50 | 0 |
2021-11-30 | 51.50 | 51.50 | 51.50 | 51.50 | 10,000 |
2021-11-29 | 51.50 | 51.50 | 51.50 | 51.50 | 3,081 |
2021-11-26 | 52.50 | 52.50 | 50.00 | 51.50 | 10,000 |
2021-11-25 | 52.50 | 52.50 | 52.50 | 52.50 | 0 |
2021-11-24 | 52.50 | 52.50 | 50.00 | 52.50 | 0 |
2021-11-23 | 51.50 | 52.50 | 51.50 | 52.50 | 0 |
2021-11-22 | 52.50 | 52.50 | 50.00 | 51.50 | 0 |
2021-11-19 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2021-11-18 | 51.50 | 51.50 | 51.50 | 51.50 | 500 |
2021-11-17 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2021-11-16 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2021-11-15 | 51.50 | 51.50 | 51.50 | 51.50 | 20,000 |
2021-11-12 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2021-11-11 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2021-11-10 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2021-11-09 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2021-11-08 | 51.50 | 51.50 | 51.50 | 51.50 | 44,365 |
2021-11-05 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2021-11-04 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2021-11-03 | 52.50 | 52.50 | 51.50 | 51.50 | 25,000 |
2021-11-02 | 52.50 | 52.50 | 52.50 | 52.50 | 0 |
2021-11-01 | 52.50 | 52.50 | 52.50 | 52.50 | 0 |
2021-10-29 | 52.50 | 52.50 | 52.50 | 52.50 | 0 |
2021-10-28 | 52.50 | 52.50 | 52.50 | 52.50 | 35,000 |
2021-10-27 | 52.50 | 52.50 | 52.50 | 52.50 | 0 |
2021-10-26 | 52.50 | 52.50 | 52.50 | 52.50 | 6,994 |
2021-10-25 | 53.00 | 53.00 | 53.00 | 53.00 | 50,000 |
2021-10-22 | 53.00 | 53.00 | 53.00 | 53.00 | 0 |
2021-10-21 | 53.00 | 53.00 | 53.00 | 53.00 | 0 |
2021-10-20 | 53.00 | 53.00 | 53.00 | 53.00 | 0 |
2021-10-19 | 53.00 | 53.00 | 53.00 | 53.00 | 0 |
2021-10-18 | 51.50 | 53.00 | 51.50 | 53.00 | 6,322 |
2021-10-15 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2021-10-14 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2021-10-13 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2021-10-12 | 52.50 | 52.50 | 51.50 | 51.50 | 3,809 |
2021-10-11 | 52.50 | 52.50 | 52.50 | 52.50 | 1,467 |
2021-10-08 | 52.50 | 53.00 | 51.00 | 52.50 | 0 |
2021-10-07 | 53.00 | 53.00 | 53.00 | 53.00 | 0 |
2021-10-06 | 52.50 | 53.00 | 51.00 | 53.00 | 0 |
2021-10-05 | 53.00 | 53.00 | 53.00 | 53.00 | 0 |
2021-10-04 | 53.00 | 53.00 | 53.00 | 53.00 | 0 |
2021-10-01 | 53.00 | 53.00 | 53.00 | 53.00 | 376 |
2021-09-30 | 53.00 | 53.00 | 53.00 | 53.00 | 5,310 |
2021-09-29 | 53.00 | 53.00 | 53.00 | 53.00 | 0 |
2021-09-28 | 53.00 | 53.00 | 51.00 | 53.00 | 3,000 |
2021-09-27 | 53.00 | 53.00 | 53.00 | 53.00 | 0 |
2021-09-24 | 53.00 | 53.00 | 51.00 | 53.00 | 6 |
2021-09-23 | 53.00 | 53.00 | 53.00 | 53.00 | 4,347 |
2021-09-22 | 53.00 | 53.00 | 53.00 | 53.00 | 7,663 |
2021-09-21 | 53.50 | 53.50 | 53.50 | 53.50 | 0 |
2021-09-20 | 54.50 | 54.50 | 53.50 | 53.50 | 9,851 |
2021-09-17 | 54.50 | 54.50 | 54.50 | 54.50 | 0 |
2021-09-16 | 55.50 | 55.50 | 54.50 | 54.50 | 3,847 |
2021-09-15 | 55.50 | 55.50 | 55.50 | 55.50 | 7,101 |
2021-09-14 | 55.50 | 55.50 | 55.50 | 55.50 | 16,581 |
2021-09-13 | 55.50 | 55.50 | 55.50 | 55.50 | 0 |
2021-09-10 | 55.50 | 55.50 | 55.50 | 55.50 | 319 |
2021-09-09 | 55.50 | 55.50 | 55.50 | 55.50 | 5,000 |
2021-09-08 | 55.50 | 55.50 | 55.00 | 55.50 | 58,750 |
2021-09-07 | 55.50 | 55.50 | 55.50 | 55.50 | 5,500 |
2021-09-06 | 55.50 | 55.50 | 55.50 | 55.50 | 0 |
2021-09-03 | 55.50 | 55.50 | 55.50 | 55.50 | 5,000 |
2021-09-02 | 56.50 | 56.50 | 55.00 | 55.50 | 5,000 |
2021-09-01 | 57.00 | 57.00 | 56.50 | 56.50 | 5,000 |
2021-08-31 | 57.00 | 57.00 | 56.00 | 57.00 | 0 |
2021-08-30 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2021-08-27 | 57.00 | 57.00 | 57.00 | 57.00 | 5,000 |
2021-08-26 | 57.00 | 57.00 | 57.00 | 57.00 | 7,035 |
2021-08-25 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2021-08-24 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2021-08-23 | 57.00 | 57.00 | 57.00 | 57.00 | 84 |
2021-08-20 | 57.00 | 57.00 | 57.00 | 57.00 | 1,000 |
2021-08-19 | 57.00 | 57.00 | 57.00 | 57.00 | 9,333 |
2021-08-18 | 57.50 | 57.50 | 57.00 | 57.00 | 5,000 |
2021-08-17 | 57.50 | 57.50 | 57.50 | 57.50 | 0 |
2021-08-16 | 57.50 | 57.50 | 57.50 | 57.50 | 11,660 |
2021-08-13 | 57.50 | 57.50 | 57.50 | 57.50 | 10,000 |
2021-08-12 | 57.50 | 57.50 | 57.50 | 57.50 | 0 |
2021-08-11 | 57.50 | 57.50 | 56.00 | 57.50 | 0 |
2021-08-10 | 57.50 | 57.50 | 57.50 | 57.50 | 0 |
2021-08-09 | 57.50 | 57.50 | 56.00 | 57.50 | 4,289 |
2021-08-06 | 57.50 | 57.50 | 57.50 | 57.50 | 17,500 |
2021-08-05 | 57.50 | 57.50 | 57.50 | 57.50 | 39,891 |
2021-08-04 | 57.50 | 57.50 | 57.50 | 57.50 | 0 |
2021-08-03 | 57.50 | 57.50 | 57.50 | 57.50 | 11,000 |
2021-08-02 | 58.00 | 58.00 | 57.50 | 57.50 | 19,568 |
2021-07-30 | 58.00 | 58.00 | 58.00 | 58.00 | 1,000 |
2021-07-29 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-07-28 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-07-27 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-07-26 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-07-23 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-07-22 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-07-21 | 58.00 | 58.00 | 58.00 | 58.00 | 2,380 |
2021-07-20 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-07-19 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-07-16 | 58.00 | 58.00 | 58.00 | 58.00 | 27,164 |
2021-07-15 | 58.00 | 58.00 | 58.00 | 58.00 | 176,130 |
2021-07-14 | 58.00 | 58.00 | 58.00 | 58.00 | 1,071 |
2021-07-13 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-07-12 | 58.00 | 58.00 | 56.00 | 58.00 | 0 |
2021-07-09 | 58.00 | 58.00 | 58.00 | 58.00 | 1,750 |
2021-07-08 | 57.50 | 58.00 | 56.00 | 58.00 | 0 |
2021-07-07 | 58.00 | 58.00 | 56.00 | 58.00 | 19,999 |
2021-07-06 | 58.00 | 58.00 | 56.00 | 58.00 | 0 |
2021-07-05 | 57.50 | 58.00 | 56.00 | 58.00 | 0 |
2021-07-02 | 58.00 | 58.00 | 58.00 | 58.00 | 10,000 |
2021-07-01 | 58.00 | 58.00 | 58.00 | 58.00 | 1,349 |
2021-06-30 | 58.00 | 58.00 | 58.00 | 58.00 | 2,225 |
2021-06-29 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-06-28 | 58.00 | 58.00 | 58.00 | 58.00 | 13,369 |
2021-06-25 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-06-24 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-06-23 | 58.00 | 58.00 | 58.00 | 58.00 | 162 |
2021-06-22 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-06-21 | 58.00 | 58.00 | 56.00 | 58.00 | 0 |
2021-06-18 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-06-17 | 58.00 | 58.00 | 58.00 | 58.00 | 2,597 |
2021-06-16 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-06-15 | 58.00 | 58.00 | 56.00 | 58.00 | 0 |
2021-06-14 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-06-11 | 58.00 | 58.00 | 58.00 | 58.00 | 5,000 |
2021-06-10 | 57.50 | 58.00 | 56.00 | 58.00 | 0 |
2021-06-09 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-06-08 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-06-07 | 58.00 | 58.00 | 58.00 | 58.00 | 2,121 |
2021-06-04 | 58.00 | 58.00 | 58.00 | 58.00 | 489,500 |
2021-06-03 | 58.00 | 58.00 | 58.00 | 58.00 | 100 |
2021-06-02 | 58.00 | 58.00 | 56.00 | 58.00 | 10,000 |
2021-06-01 | 58.00 | 58.00 | 58.00 | 58.00 | 17,867 |
2021-05-28 | 58.00 | 58.00 | 58.00 | 58.00 | 1,338 |
2021-05-27 | 58.00 | 58.00 | 58.00 | 58.00 | 2,257 |
2021-05-26 | 58.00 | 58.00 | 58.00 | 58.00 | 167 |
2021-05-25 | 58.00 | 58.00 | 56.00 | 58.00 | 4,160 |
2021-05-24 | 58.00 | 58.00 | 58.00 | 58.00 | 8,576 |
2021-05-21 | 58.00 | 58.00 | 58.00 | 58.00 | 23,027 |
2021-05-20 | 58.00 | 58.00 | 58.00 | 58.00 | 45,000 |
2021-05-19 | 58.00 | 58.00 | 58.00 | 58.00 | 70,356 |
2021-05-18 | 58.50 | 58.50 | 57.50 | 58.00 | 255,061 |
2021-05-17 | 58.50 | 58.50 | 57.00 | 58.50 | 39,225 |
2021-05-14 | 58.50 | 58.50 | 58.50 | 58.50 | 73,448 |
2021-05-13 | 58.50 | 58.50 | 58.50 | 58.50 | 19,270 |
2021-05-12 | 58.25 | 58.50 | 58.25 | 58.50 | 0 |
2021-05-11 | 58.25 | 58.25 | 58.25 | 58.25 | 2,000 |
2021-05-10 | 58.25 | 58.25 | 58.25 | 58.25 | 16,250 |
2021-05-07 | 58.25 | 58.25 | 58.25 | 58.25 | 2,000 |
2021-05-06 | 58.25 | 58.25 | 58.25 | 58.25 | 26,036 |
2021-05-05 | 58.25 | 58.25 | 58.25 | 58.25 | 26,724 |
2021-05-04 | 58.50 | 58.50 | 57.00 | 58.25 | 9,457 |
2021-04-30 | 57.00 | 57.00 | 56.00 | 57.00 | 0 |
2021-04-29 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2021-04-28 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2021-04-27 | 57.00 | 57.00 | 57.00 | 57.00 | 6,038 |
2021-04-26 | 57.00 | 57.00 | 57.00 | 57.00 | 10,000 |
2021-04-23 | 57.00 | 57.00 | 56.00 | 57.00 | 0 |
2021-04-22 | 57.00 | 57.00 | 57.00 | 57.00 | 35,365 |
2021-04-21 | 57.00 | 57.00 | 56.00 | 57.00 | 20,000 |
2021-04-20 | 57.50 | 57.50 | 57.00 | 57.00 | 165,003 |
2021-04-19 | 57.50 | 57.50 | 56.00 | 57.50 | 22,366 |
2021-04-16 | 51.00 | 57.50 | 51.00 | 57.50 | 181,408 |
2021-04-15 | 51.00 | 51.00 | 51.00 | 51.00 | 6,000 |
2021-04-14 | 51.00 | 51.00 | 51.00 | 51.00 | 4,000 |
2021-04-13 | 51.00 | 51.00 | 51.00 | 51.00 | 1,129 |
2021-04-12 | 51.00 | 51.00 | 51.00 | 51.00 | 60,750 |
2021-04-09 | 51.00 | 51.00 | 51.00 | 51.00 | 120,177 |
2021-04-08 | 51.00 | 51.00 | 51.00 | 51.00 | 21,039 |
2021-04-07 | 51.00 | 51.00 | 51.00 | 51.00 | 0 |
2021-04-06 | 51.00 | 51.00 | 51.00 | 51.00 | 0 |
2021-04-01 | 51.00 | 51.00 | 51.00 | 51.00 | 4,868 |
2021-03-31 | 51.00 | 51.00 | 51.00 | 51.00 | 0 |
2021-03-30 | 51.00 | 51.50 | 51.00 | 51.00 | 10,000 |
2021-03-29 | 51.00 | 51.00 | 51.00 | 51.00 | 38 |
2021-03-26 | 51.00 | 51.00 | 51.00 | 51.00 | 2,337 |
2021-03-25 | 51.00 | 51.00 | 51.00 | 51.00 | 1,288 |
2021-03-24 | 51.00 | 51.00 | 51.00 | 51.00 | 20,000 |
2021-03-23 | 47.50 | 51.00 | 47.50 | 51.00 | 169,000 |
2021-03-22 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2021-03-19 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2021-03-18 | 47.00 | 47.50 | 47.00 | 47.50 | 5,000 |
2021-03-17 | 47.00 | 47.00 | 47.00 | 47.00 | 208 |
2021-03-16 | 46.50 | 47.00 | 46.50 | 47.00 | 520,201 |
2021-03-15 | 46.50 | 46.50 | 46.50 | 46.50 | 10,638 |
2021-03-12 | 46.50 | 46.50 | 46.50 | 46.50 | 60,784 |
2021-03-11 | 46.50 | 46.50 | 46.50 | 46.50 | 41,032 |
2021-03-10 | 46.00 | 46.50 | 46.00 | 46.50 | 2,079,504 |
2021-03-09 | 46.00 | 46.00 | 46.00 | 46.00 | 270,000 |
2021-03-08 | 46.00 | 46.00 | 46.00 | 46.00 | 5,367 |
2021-03-05 | 46.00 | 46.00 | 44.00 | 46.00 | 10,853 |
2021-03-04 | 46.00 | 46.00 | 46.00 | 46.00 | 2,192 |
2021-03-03 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2021-03-02 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2021-03-01 | 46.00 | 46.00 | 44.00 | 46.00 | 0 |
2021-02-26 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2021-02-25 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2021-02-24 | 46.00 | 46.00 | 46.00 | 46.00 | 10,508 |
2021-02-23 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2021-02-22 | 46.00 | 46.00 | 46.00 | 46.00 | 100,000 |
2021-02-19 | 46.00 | 46.00 | 44.00 | 46.00 | 9,693 |
2021-02-18 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2021-02-17 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2021-02-16 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2021-02-15 | 46.00 | 46.00 | 44.00 | 46.00 | 1,086 |
2021-02-12 | 46.00 | 46.00 | 46.00 | 46.00 | 6,568 |
2021-02-11 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2021-02-10 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2021-02-09 | 46.50 | 46.50 | 46.00 | 46.00 | 15,674 |
2021-02-08 | 46.50 | 46.50 | 46.50 | 46.50 | 17,947 |
2021-02-05 | 46.50 | 46.50 | 46.50 | 46.50 | 25,000 |
2021-02-04 | 46.50 | 46.50 | 46.50 | 46.50 | 17,774 |
2021-02-03 | 46.50 | 46.50 | 46.50 | 46.50 | 0 |
2021-02-02 | 46.50 | 46.50 | 46.50 | 46.50 | 10 |
2021-02-01 | 46.50 | 46.50 | 46.50 | 46.50 | 3,323 |
2021-01-29 | 46.00 | 46.50 | 46.00 | 46.50 | 46,408 |
2021-01-28 | 46.00 | 46.50 | 46.00 | 46.00 | 10,000 |
2021-01-27 | 46.00 | 46.00 | 46.00 | 46.00 | 60 |
2021-01-26 | 46.00 | 46.00 | 46.00 | 46.00 | 8,038 |
2021-01-25 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2021-01-22 | 46.00 | 46.00 | 46.00 | 46.00 | 21,200 |
2021-01-21 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2021-01-20 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2021-01-19 | 46.00 | 46.00 | 44.00 | 46.00 | 1,922 |
2021-01-18 | 46.00 | 46.00 | 44.00 | 46.00 | 57,988 |
2021-01-15 | 46.00 | 46.20 | 45.50 | 46.20 | 7,581 |
2021-01-14 | 46.00 | 46.00 | 46.00 | 46.00 | 6 |
2021-01-13 | 46.00 | 46.00 | 46.00 | 46.00 | 467 |
2021-01-12 | 45.50 | 46.00 | 45.50 | 46.00 | 10,000 |
2021-01-11 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2021-01-08 | 45.00 | 45.50 | 45.00 | 45.50 | 357,000 |
2021-01-07 | 45.00 | 45.00 | 45.00 | 45.00 | 4,395 |
2021-01-06 | 44.50 | 46.50 | 44.50 | 45.00 | 295,270 |
2021-01-05 | 44.50 | 44.50 | 44.50 | 44.50 | 305,000 |
2021-01-04 | 44.00 | 44.50 | 44.00 | 44.50 | 509,098 |
2020-12-31 | 43.50 | 44.00 | 43.50 | 43.50 | 79,075 |
2020-12-30 | 43.50 | 43.50 | 43.50 | 43.50 | 471 |
2020-12-29 | 43.50 | 43.50 | 43.50 | 43.50 | 15,600 |
2020-12-24 | 43.50 | 43.50 | 43.50 | 43.50 | 5,681 |
2020-12-23 | 43.50 | 43.50 | 43.50 | 43.50 | 37,000 |
2020-12-22 | 43.00 | 43.00 | 43.00 | 43.00 | 12,693 |
2020-12-21 | 43.00 | 43.00 | 43.00 | 43.00 | 142,050 |
2020-12-18 | 43.00 | 43.00 | 43.00 | 43.00 | 500,000 |
2020-12-17 | 43.00 | 43.00 | 43.00 | 43.00 | 1,162 |
2020-12-16 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-12-15 | 43.00 | 43.00 | 43.00 | 43.00 | 520 |
2020-12-14 | 43.00 | 43.00 | 42.00 | 43.00 | 100 |
2020-12-11 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-12-10 | 42.50 | 43.00 | 42.50 | 43.00 | 5,257 |
2020-12-09 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2020-12-08 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2020-12-07 | 42.50 | 42.50 | 42.50 | 42.50 | 500 |
2020-12-04 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2020-12-03 | 42.50 | 42.50 | 42.50 | 42.50 | 5,091 |
2020-12-02 | 43.00 | 43.00 | 42.50 | 42.50 | 12,793 |
2020-12-01 | 43.50 | 43.50 | 42.50 | 43.00 | 42,001 |
2020-11-30 | 41.50 | 43.50 | 41.50 | 43.50 | 100,257 |
2020-11-27 | 41.50 | 41.50 | 41.50 | 41.50 | 7,500 |
2020-11-26 | 41.50 | 41.50 | 41.50 | 41.50 | 4,677 |
2020-11-25 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2020-11-24 | 41.50 | 41.50 | 41.50 | 41.50 | 10,000 |
2020-11-23 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2020-11-20 | 41.50 | 41.50 | 41.50 | 41.50 | 3,433 |
2020-11-19 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2020-11-18 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2020-11-17 | 41.50 | 41.50 | 41.50 | 41.50 | 8,500 |
2020-11-16 | 41.50 | 41.50 | 41.50 | 41.50 | 10,967 |
2020-11-13 | 41.50 | 42.00 | 40.00 | 41.50 | 8,207 |
2020-11-12 | 42.00 | 42.00 | 40.50 | 41.50 | 18,782 |
2020-11-11 | 42.00 | 42.00 | 42.00 | 42.00 | 12,500 |
2020-11-10 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
2020-11-09 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
2020-11-06 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
2020-11-05 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
2020-11-04 | 42.00 | 42.00 | 40.00 | 42.00 | 0 |
2020-11-03 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
2020-11-02 | 41.50 | 42.00 | 41.50 | 42.00 | 6,000 |
2020-10-30 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2020-10-29 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2020-10-28 | 40.50 | 41.50 | 40.50 | 41.50 | 1,200 |
2020-10-27 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2020-10-26 | 38.00 | 40.50 | 38.00 | 40.50 | 24,292 |
2020-10-23 | 37.00 | 37.00 | 37.00 | 37.00 | 3,797 |
2020-10-22 | 37.00 | 37.00 | 35.00 | 37.00 | 0 |
2020-10-21 | 37.00 | 37.00 | 37.00 | 37.00 | 5,000 |
2020-10-20 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2020-10-16 | 37.00 | 37.00 | 37.00 | 37.00 | 80 |
2020-10-15 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2020-10-14 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2020-10-13 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2020-10-12 | 37.00 | 37.00 | 37.00 | 37.00 | 500 |
2020-10-09 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2020-10-08 | 36.00 | 37.00 | 36.00 | 37.00 | 10,000 |
2020-10-07 | 36.00 | 36.00 | 36.00 | 36.00 | 644 |
2020-10-06 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2020-10-05 | 36.00 | 36.00 | 36.00 | 36.00 | 3,500 |
2020-10-02 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2020-10-01 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2020-09-30 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2020-09-29 | 36.00 | 36.00 | 36.00 | 36.00 | 52,083 |
2020-09-28 | 36.00 | 36.00 | 35.00 | 36.00 | 0 |
2020-09-25 | 35.50 | 36.00 | 35.50 | 36.00 | 3,359 |
2020-09-24 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
2020-09-23 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
2020-09-22 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
2020-09-21 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
2020-09-18 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
2020-09-17 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
2020-09-16 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
2020-09-15 | 38.50 | 38.50 | 34.50 | 35.00 | 77,500 |
2020-09-14 | 39.00 | 39.00 | 38.50 | 38.50 | 0 |
2020-09-11 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
2020-09-10 | 39.00 | 39.00 | 39.00 | 39.00 | 2,500 |
2020-09-09 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
2020-09-08 | 40.00 | 40.00 | 39.00 | 39.00 | 20,638 |
2020-09-07 | 40.00 | 40.00 | 39.00 | 40.00 | 0 |
2020-09-04 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
2020-09-03 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
2020-09-02 | 40.00 | 40.00 | 40.00 | 40.00 | 4,858 |
2020-09-01 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
2020-08-28 | 40.00 | 40.00 | 40.00 | 40.00 | 2,500 |
2020-08-27 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
2020-08-26 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
2020-08-25 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
2020-08-24 | 40.00 | 40.00 | 40.00 | 40.00 | 6,761 |
2020-08-21 | 40.00 | 40.00 | 40.00 | 40.00 | 100 |
2020-08-20 | 39.00 | 40.00 | 39.00 | 40.00 | 0 |
2020-08-19 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
2020-08-18 | 40.00 | 40.00 | 40.00 | 40.00 | 3,885 |
2020-08-17 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
2020-08-14 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
2020-08-13 | 40.00 | 40.00 | 40.00 | 40.00 | 5,000 |
2020-08-12 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
2020-08-11 | 40.00 | 40.00 | 40.00 | 40.00 | 25,000 |
2020-08-10 | 40.00 | 40.00 | 40.00 | 40.00 | 4,858 |
2020-08-07 | 40.00 | 40.00 | 40.00 | 40.00 | 3,000 |
2020-08-06 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
2020-08-05 | 40.00 | 40.00 | 40.00 | 40.00 | 1,196 |
2020-08-04 | 37.50 | 40.50 | 37.50 | 40.00 | 29,602 |
2020-08-03 | 40.00 | 40.00 | 37.50 | 37.50 | 17,433 |
2020-07-31 | 40.00 | 40.00 | 40.00 | 40.00 | 1,196 |
2020-07-30 | 40.50 | 40.50 | 38.00 | 40.50 | 10,000 |
2020-07-29 | 40.50 | 40.50 | 40.50 | 40.50 | 3,000 |
2020-07-28 | 41.00 | 41.00 | 40.50 | 40.50 | 4,390 |
2020-07-27 | 41.50 | 43.50 | 41.00 | 41.00 | 81,124 |
2020-07-24 | 40.50 | 40.50 | 40.50 | 40.50 | 435,553 |
2020-07-23 | 40.50 | 40.50 | 40.50 | 40.50 | 649,994 |
2020-07-22 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2020-07-21 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2020-07-20 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2020-07-17 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2020-07-16 | 42.50 | 42.50 | 40.50 | 40.50 | 5,276 |
2020-07-15 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2020-07-14 | 42.50 | 42.50 | 42.50 | 42.50 | 1,000 |
2020-07-13 | 42.50 | 42.50 | 42.50 | 42.50 | 3,047 |
2020-07-10 | 42.50 | 42.50 | 42.50 | 42.50 | 400 |
2020-07-09 | 42.50 | 43.50 | 42.50 | 42.50 | 32,534 |
2020-07-08 | 40.50 | 40.50 | 40.50 | 40.50 | 3,900 |
2020-07-07 | 42.00 | 42.00 | 40.50 | 40.50 | 5,000 |
2020-07-06 | 42.00 | 42.00 | 42.00 | 42.00 | 471 |
2020-07-03 | 42.00 | 42.00 | 42.00 | 42.00 | 6,332 |
2020-07-02 | 43.50 | 43.50 | 42.00 | 42.00 | 10,000 |
2020-07-01 | 43.50 | 43.50 | 41.00 | 43.50 | 0 |
2020-06-30 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-06-29 | 43.50 | 43.50 | 43.50 | 43.50 | 685 |
2020-06-26 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-06-25 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-06-24 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-06-23 | 43.00 | 43.50 | 43.00 | 43.50 | 2,763 |
2020-06-22 | 43.00 | 43.00 | 43.00 | 43.00 | 219 |
2020-06-19 | 43.00 | 43.00 | 43.00 | 43.00 | 4,000 |
2020-06-18 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-06-17 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-06-16 | 43.00 | 43.00 | 43.00 | 43.00 | 4,500 |
2020-06-15 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-06-12 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-06-11 | 43.00 | 43.00 | 41.00 | 43.00 | 0 |
2020-06-10 | 43.00 | 43.00 | 43.00 | 43.00 | 16,000 |
2020-06-09 | 43.00 | 43.00 | 41.00 | 43.00 | 0 |
2020-06-08 | 43.00 | 43.00 | 43.00 | 43.00 | 1,049 |
2020-06-05 | 43.00 | 43.00 | 43.00 | 43.00 | 80,267 |
2020-06-04 | 43.00 | 43.00 | 43.00 | 43.00 | 300 |
2020-06-03 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-06-02 | 43.00 | 43.00 | 41.00 | 43.00 | 852 |
2020-06-01 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-05-29 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-05-28 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-05-27 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-05-26 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-05-22 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-05-21 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-05-20 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-05-19 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-05-18 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-05-15 | 43.00 | 43.00 | 43.00 | 43.00 | 25,000 |
2020-05-14 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-05-13 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2020-05-12 | 43.50 | 43.50 | 43.00 | 43.00 | 5,465 |
2020-05-11 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-05-07 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-05-06 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-05-05 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-05-04 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-05-01 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-04-30 | 43.50 | 43.50 | 43.50 | 43.50 | 6 |
2020-04-29 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-04-28 | 43.50 | 43.50 | 41.00 | 43.50 | 0 |
2020-04-27 | 43.50 | 43.50 | 43.50 | 43.50 | 4,261 |
2020-04-24 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-04-23 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-04-22 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-04-21 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-04-20 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-04-17 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-04-16 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2020-04-15 | 44.00 | 44.00 | 41.00 | 43.50 | 55,999 |
2020-04-14 | 44.00 | 44.00 | 44.00 | 43.50 | 9,999 |
2020-04-09 | 41.50 | 43.50 | 41.00 | 43.50 | 15,000 |
2020-04-08 | 40.50 | 41.00 | 40.00 | 41.00 | 0 |
2020-04-07 | 38.50 | 40.50 | 38.50 | 38.50 | 22,000 |
2020-04-06 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2020-04-03 | 38.50 | 38.50 | 37.00 | 38.50 | 0 |
2020-04-03 | 38.50 | 38.50 | 37.00 | 38.50 | 0 |
2020-04-02 | 37.50 | 38.50 | 38.50 | 38.50 | 6,285 |
2020-04-02 | 37.50 | 38.50 | 37.00 | 41.00 | 1,285 |
2020-04-01 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2020-04-01 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2020-03-31 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2020-03-30 | 41.50 | 41.50 | 41.00 | 41.50 | 2,408 |
2020-03-27 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2020-03-26 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2020-03-25 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2020-03-24 | 45.50 | 45.50 | 40.80 | 45.50 | 17,000 |
2020-03-23 | 46.00 | 46.00 | 43.00 | 46.00 | 0 |
2020-03-20 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2020-03-19 | 48.00 | 48.00 | 45.00 | 48.00 | 3,000 |
2020-03-18 | 48.00 | 48.00 | 48.00 | 48.00 | 0 |
2020-03-17 | 52.00 | 52.00 | 49.00 | 52.00 | 30,019 |
2020-03-16 | 54.50 | 54.50 | 51.00 | 54.50 | 3,596 |
2020-03-13 | 55.50 | 55.50 | 52.00 | 55.50 | 5,000 |
2020-03-12 | 57.00 | 57.00 | 54.00 | 57.00 | 95,000 |
2020-03-11 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2020-03-10 | 57.00 | 57.00 | 55.00 | 57.00 | 0 |
2020-03-09 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2020-03-06 | 57.00 | 57.00 | 57.00 | 57.00 | 10,422 |
2020-03-05 | 57.00 | 57.00 | 57.00 | 57.00 | 95,000 |
2020-03-04 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2020-03-03 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2020-03-02 | 57.00 | 57.00 | 55.00 | 57.00 | 0 |
2020-02-28 | 57.00 | 57.00 | 57.00 | 57.00 | 9,000 |
2020-02-27 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2020-02-26 | 57.00 | 57.00 | 57.00 | 57.00 | 6,326 |
2020-02-25 | 57.00 | 57.00 | 55.00 | 57.00 | 6,836 |
2020-02-24 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2020-02-21 | 57.00 | 57.00 | 57.00 | 57.00 | 88,739 |
2020-02-20 | 57.00 | 57.00 | 57.00 | 57.00 | 82,119 |
2020-02-19 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2020-02-18 | 57.00 | 57.00 | 57.00 | 57.00 | 361 |
2020-02-17 | 57.00 | 57.00 | 57.00 | 57.00 | 44,152 |
2020-02-14 | 57.00 | 57.00 | 56.50 | 57.00 | 28,163 |
2020-02-13 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2020-02-12 | 54.00 | 56.50 | 52.50 | 56.50 | 27,000 |
2020-02-11 | 54.00 | 54.00 | 53.00 | 54.00 | 0 |
2020-02-10 | 53.50 | 54.00 | 52.00 | 54.00 | 19,895 |
2020-02-07 | 53.50 | 53.50 | 52.00 | 53.50 | 0 |
2020-02-06 | 53.50 | 53.50 | 52.00 | 53.50 | 0 |
2020-02-05 | 53.50 | 53.50 | 52.00 | 53.50 | 9,697 |
2020-02-04 | 53.50 | 53.50 | 52.00 | 53.50 | 7,382 |
2020-02-03 | 52.50 | 53.50 | 50.00 | 53.50 | 1,800 |
2020-01-31 | 53.50 | 53.50 | 52.00 | 53.50 | 992 |
2020-01-30 | 53.50 | 53.50 | 53.50 | 53.50 | 5,491 |
2020-01-29 | 50.50 | 53.50 | 50.50 | 53.50 | 19,089 |
2020-01-28 | 50.50 | 50.50 | 49.00 | 50.50 | 27,000 |
2020-01-27 | 50.50 | 50.50 | 50.50 | 50.50 | 94,830 |
2020-01-24 | 49.00 | 50.00 | 49.00 | 50.00 | 3,037,555 |
2020-01-23 | 49.00 | 49.00 | 48.00 | 49.00 | 10,000 |
2020-01-22 | 49.00 | 49.00 | 49.00 | 49.00 | 6,504 |
2020-01-21 | 49.00 | 49.00 | 49.00 | 49.00 | 609 |
2020-01-20 | 49.00 | 49.00 | 48.00 | 49.00 | 4,000 |
2020-01-17 | 49.00 | 49.00 | 48.00 | 49.00 | 3,940 |
2020-01-16 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2020-01-15 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2020-01-14 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2020-01-13 | 49.00 | 49.00 | 48.00 | 49.00 | 10,000 |
2020-01-10 | 49.00 | 49.00 | 48.00 | 49.00 | 0 |
2020-01-09 | 49.00 | 49.00 | 49.00 | 49.00 | 803 |
2020-01-08 | 49.00 | 49.00 | 49.00 | 49.00 | 25,000 |
2020-01-07 | 49.00 | 49.00 | 48.00 | 49.00 | 0 |
2020-01-06 | 49.00 | 49.00 | 49.00 | 49.00 | 10,000 |
2020-01-03 | 49.00 | 49.00 | 48.00 | 49.00 | 11,016 |
2020-01-02 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2019-12-31 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2019-12-30 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2019-12-27 | 49.00 | 49.00 | 48.00 | 49.00 | 0 |
2019-12-24 | 49.00 | 49.00 | 48.00 | 49.00 | 0 |
2019-12-23 | 49.00 | 49.00 | 48.00 | 49.00 | 7,500 |
2019-12-20 | 49.00 | 49.00 | 48.00 | 49.00 | 10,000 |
2019-12-19 | 49.00 | 49.00 | 48.00 | 49.00 | 0 |
2019-12-18 | 49.00 | 49.00 | 48.00 | 49.00 | 26,100 |
2019-12-17 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2019-12-16 | 49.00 | 49.00 | 49.00 | 49.00 | 30,381 |
2019-12-13 | 48.50 | 49.00 | 48.00 | 49.00 | 34,500 |
2019-12-12 | 48.50 | 48.50 | 48.00 | 48.50 | 0 |
2019-12-11 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2019-12-10 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2019-12-09 | 48.50 | 48.50 | 48.00 | 48.50 | 124,094 |
2019-12-06 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2019-12-05 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2019-12-04 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2019-12-03 | 48.50 | 48.50 | 48.00 | 48.50 | 2,980 |
2019-12-02 | 48.50 | 48.50 | 48.50 | 48.50 | 4,000 |
2019-11-29 | 49.00 | 49.00 | 48.50 | 48.50 | 4,120 |
2019-11-28 | 49.00 | 49.00 | 48.00 | 49.00 | 10,946 |
2019-11-27 | 49.00 | 49.00 | 48.00 | 49.00 | 5,535 |
2019-11-26 | 49.00 | 49.00 | 48.90 | 49.00 | 0 |
2019-11-25 | 49.00 | 49.00 | 49.00 | 49.00 | 10,001 |
2019-11-22 | 49.00 | 49.00 | 49.00 | 49.00 | 10,000 |
2019-11-21 | 49.00 | 49.00 | 49.00 | 49.00 | 110,166 |
2019-11-20 | 48.00 | 48.00 | 48.00 | 49.00 | 1,464 |
2019-11-19 | 49.00 | 48.00 | 48.00 | 49.00 | 104,165 |
2019-11-18 | 49.00 | 49.00 | 48.00 | 49.00 | 0 |
2019-11-15 | 49.00 | 49.00 | 49.00 | 49.00 | 4,587 |
2019-11-14 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2019-11-13 | 49.00 | 49.00 | 49.00 | 49.00 | 68,024 |
2019-11-12 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2019-11-11 | 49.00 | 49.00 | 48.00 | 49.00 | 5,000 |
2019-11-08 | 49.00 | 49.00 | 48.00 | 49.00 | 230 |
2019-11-07 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2019-11-06 | 49.00 | 49.00 | 49.00 | 49.00 | 30,000 |
2019-11-05 | 49.00 | 49.00 | 48.00 | 49.00 | 0 |
2019-11-04 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2019-11-01 | 49.00 | 49.00 | 48.00 | 49.00 | 0 |
2019-10-31 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2019-10-30 | 49.00 | 49.00 | 49.00 | 49.00 | 2,961 |
2019-10-29 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2019-10-28 | 49.00 | 49.00 | 49.00 | 49.00 | 1,447 |
2019-10-25 | 49.00 | 49.00 | 48.00 | 49.00 | 6,260 |
2019-10-24 | 49.00 | 49.00 | 49.00 | 49.00 | 20,000 |
2019-10-23 | 49.00 | 49.00 | 49.00 | 49.00 | 11,027 |
2019-10-22 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2019-10-21 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2019-10-18 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2019-10-17 | 49.50 | 49.50 | 48.00 | 49.00 | 14,655 |
2019-10-16 | 49.50 | 49.50 | 49.50 | 49.50 | 0 |
2019-10-15 | 49.50 | 49.50 | 49.50 | 49.50 | 0 |
2019-10-14 | 49.50 | 49.50 | 49.50 | 49.50 | 0 |
2019-10-11 | 49.50 | 49.50 | 48.00 | 49.50 | 3,205 |
2019-10-10 | 49.50 | 49.50 | 49.50 | 49.50 | 0 |
2019-10-09 | 49.50 | 49.50 | 48.00 | 49.50 | 0 |
2019-10-08 | 50.00 | 50.00 | 49.50 | 49.50 | 0 |
2019-10-07 | 50.00 | 50.00 | 48.00 | 50.00 | 27,105 |
2019-10-04 | 50.00 | 50.00 | 50.00 | 50.00 | 67,658 |
2019-10-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
2019-10-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
2019-10-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
2019-09-30 | 50.00 | 50.00 | 48.00 | 50.00 | 0 |
2019-09-27 | 50.00 | 50.00 | 48.00 | 50.00 | 1,248 |
2019-09-26 | 50.00 | 50.00 | 48.00 | 50.00 | 0 |
2019-09-25 | 50.00 | 50.00 | 50.00 | 50.00 | 52,500 |
2019-09-24 | 50.00 | 50.00 | 48.00 | 50.00 | 19,970 |
2019-09-23 | 49.50 | 50.00 | 47.00 | 50.00 | 0 |
2019-09-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
2019-09-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
2019-09-18 | 50.00 | 50.00 | 50.00 | 50.00 | 12,552 |
2019-09-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
2019-09-16 | 50.00 | 50.00 | 48.00 | 50.00 | 36,965 |
2019-09-13 | 50.00 | 50.00 | 48.00 | 50.00 | 0 |
2019-09-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
2019-09-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
2019-09-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
2019-09-09 | 50.00 | 50.00 | 50.00 | 50.00 | 2,158 |
2019-09-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
2019-09-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
2019-09-04 | 50.00 | 50.00 | 48.00 | 50.00 | 3,100 |
2019-09-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
2019-09-02 | 50.00 | 50.00 | 48.00 | 50.00 | 0 |
2019-08-30 | 50.00 | 50.00 | 48.00 | 50.00 | 5,000 |
2019-08-29 | 50.00 | 50.00 | 48.00 | 50.00 | 7,322 |
2019-08-28 | 50.00 | 50.00 | 48.00 | 50.00 | 0 |
2019-08-27 | 50.00 | 50.00 | 48.00 | 50.00 | 0 |
2019-08-23 | 50.00 | 50.00 | 48.00 | 50.00 | 0 |
2019-08-22 | 49.50 | 50.00 | 47.00 | 50.00 | 5,000 |
2019-08-21 | 49.00 | 49.50 | 47.00 | 49.50 | 0 |
2019-08-20 | 49.00 | 49.00 | 47.00 | 49.00 | 0 |
2019-08-19 | 49.50 | 49.50 | 47.00 | 49.00 | 12,692 |
2019-08-16 | 49.50 | 49.50 | 49.50 | 49.50 | 6,408 |
2019-08-15 | 49.50 | 49.50 | 49.50 | 49.50 | 0 |
2019-08-14 | 49.50 | 49.50 | 49.50 | 49.50 | 0 |
2019-08-13 | 49.50 | 49.50 | 49.50 | 49.50 | 144 |
2019-08-12 | 49.50 | 49.50 | 49.50 | 49.50 | 19,287 |
2019-08-09 | 49.50 | 49.50 | 49.50 | 49.50 | 5,000 |
2019-08-08 | 49.50 | 49.50 | 49.50 | 49.50 | 0 |
2019-08-07 | 49.50 | 49.50 | 49.50 | 49.50 | 15,000 |
2019-08-06 | 49.50 | 49.50 | 49.50 | 49.50 | 325 |
2019-08-05 | 51.00 | 51.00 | 49.50 | 49.50 | 22,388 |
2019-08-02 | 50.00 | 51.00 | 50.00 | 51.00 | 64,317 |
2019-08-01 | 48.50 | 50.00 | 47.00 | 50.00 | 264,808 |
2019-07-31 | 35.00 | 48.50 | 35.00 | 48.50 | 740,236 |
2019-07-30 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2019-07-29 | 41.50 | 41.50 | 41.50 | 41.50 | 9,225 |
2019-07-26 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2019-07-25 | 41.00 | 41.50 | 41.00 | 41.50 | 17,439 |
2019-07-24 | 41.50 | 41.50 | 40.00 | 41.00 | 1,601 |
2019-07-23 | 41.50 | 41.50 | 40.00 | 41.50 | 3,820 |
2019-07-22 | 42.50 | 44.00 | 41.50 | 41.50 | 37,969 |
2019-07-19 | 46.50 | 46.50 | 44.00 | 44.00 | 69,000 |
2019-07-18 | 46.50 | 46.50 | 45.00 | 46.50 | 0 |
2019-07-17 | 47.50 | 48.50 | 47.00 | 47.50 | 37,361 |
2019-07-16 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2019-07-15 | 47.50 | 48.50 | 47.00 | 48.50 | 0 |
2019-07-12 | 49.00 | 49.00 | 48.50 | 48.50 | 1,727 |
2019-07-11 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2019-07-10 | 47.50 | 49.10 | 47.50 | 49.00 | 35,000 |
2019-07-09 | 47.50 | 47.50 | 47.50 | 47.50 | 1,785 |
2019-07-08 | 47.50 | 47.50 | 47.50 | 47.50 | 80 |
2019-07-05 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2019-07-04 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2019-07-03 | 47.50 | 47.50 | 47.50 | 47.50 | 8,135 |
2019-07-02 | 47.50 | 47.50 | 45.00 | 47.50 | 2,063 |
2019-07-01 | 47.50 | 47.50 | 47.50 | 47.50 | 27,765 |
2019-06-28 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2019-06-27 | 47.50 | 47.50 | 45.00 | 47.50 | 0 |
2019-06-26 | 47.50 | 47.50 | 47.50 | 47.50 | 100 |
2019-06-25 | 47.50 | 47.50 | 47.50 | 47.50 | 3,736 |
2019-06-24 | 47.50 | 47.50 | 47.50 | 47.50 | 116,308 |
2019-06-21 | 43.50 | 47.50 | 43.50 | 43.50 | 34,649 |
2019-06-20 | 43.50 | 43.50 | 43.50 | 43.50 | 5,000 |
2019-06-19 | 44.00 | 44.00 | 43.50 | 43.50 | 4,700 |
2019-06-18 | 46.50 | 46.50 | 44.00 | 44.00 | 2,834 |
2019-06-17 | 46.50 | 46.50 | 45.00 | 46.50 | 0 |
2019-06-14 | 46.50 | 46.50 | 45.00 | 46.50 | 1,500 |
2019-06-13 | 46.50 | 46.50 | 45.00 | 46.50 | 0 |
2019-06-12 | 46.50 | 46.50 | 45.00 | 46.50 | 21,935 |
2019-06-11 | 46.50 | 46.50 | 46.50 | 46.50 | 11,010 |
2019-06-10 | 46.50 | 46.50 | 45.00 | 46.50 | 4,259 |
2019-06-07 | 46.50 | 46.50 | 46.50 | 46.50 | 0 |
2019-06-06 | 46.50 | 46.50 | 46.50 | 46.50 | 0 |
2019-06-05 | 46.50 | 46.50 | 45.00 | 46.50 | 0 |
2019-06-04 | 46.50 | 46.50 | 45.00 | 46.50 | 8,000 |
2019-06-03 | 46.50 | 46.50 | 46.50 | 46.50 | 0 |
2019-05-31 | 46.50 | 46.50 | 46.50 | 46.50 | 0 |
2019-05-30 | 46.50 | 46.50 | 46.50 | 46.50 | 6,382 |
2019-05-29 | 47.00 | 47.00 | 46.50 | 46.50 | 6,000 |
2019-05-28 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
2019-05-24 | 47.00 | 47.00 | 47.00 | 47.00 | 3,371 |
2019-05-23 | 48.00 | 48.00 | 46.00 | 47.00 | 9,913 |
2019-05-22 | 48.50 | 48.50 | 47.00 | 47.00 | 48,100 |
2019-05-21 | 48.50 | 48.50 | 47.00 | 48.50 | 0 |
2019-05-20 | 48.50 | 48.50 | 47.00 | 48.50 | 4,365 |
2019-05-17 | 48.50 | 48.50 | 47.00 | 48.50 | 0 |
2019-05-16 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2019-05-15 | 48.50 | 48.50 | 48.50 | 48.50 | 1,000 |
2019-05-14 | 48.50 | 48.50 | 47.00 | 48.50 | 0 |
2019-05-13 | 48.50 | 48.50 | 47.00 | 48.50 | 0 |
2019-05-10 | 48.50 | 48.50 | 47.00 | 48.50 | 15,000 |
2019-05-09 | 48.50 | 48.50 | 48.50 | 48.50 | 38,967 |
2019-05-08 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2019-05-07 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2019-05-03 | 48.50 | 48.50 | 47.00 | 48.50 | 5,000 |
2019-05-02 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2019-05-01 | 48.50 | 48.50 | 47.00 | 48.50 | 456 |
2019-04-30 | 48.00 | 48.50 | 46.00 | 48.50 | 122,574 |
2019-04-29 | 48.00 | 48.00 | 46.00 | 48.00 | 0 |
2019-04-26 | 48.00 | 48.00 | 48.00 | 48.00 | 12,134 |
2019-04-25 | 48.00 | 48.00 | 48.00 | 48.00 | 1,046 |
2019-04-24 | 48.00 | 48.00 | 48.00 | 48.00 | 368 |
2019-04-23 | 48.00 | 48.00 | 48.00 | 48.00 | 3,945 |
2019-04-18 | 48.00 | 48.00 | 46.00 | 48.00 | 1,680 |
2019-04-17 | 48.00 | 48.00 | 48.00 | 48.00 | 94,880 |
2019-04-16 | 48.00 | 48.00 | 46.00 | 48.00 | 5,000 |
2019-04-15 | 48.00 | 48.00 | 46.00 | 47.50 | 316 |
2019-04-12 | 49.50 | 49.50 | 46.00 | 47.50 | 1,410 |
2019-04-11 | 48.00 | 48.00 | 46.00 | 47.50 | 1,410 |
2019-04-10 | 47.00 | 47.50 | 46.00 | 47.50 | 45,556 |
2019-04-09 | 46.00 | 47.00 | 45.00 | 47.00 | 248,438 |
2019-04-08 | 45.00 | 46.00 | 43.00 | 46.00 | 154,000 |
2019-04-05 | 45.00 | 45.00 | 43.00 | 45.00 | 0 |
2019-04-04 | 45.50 | 45.50 | 45.50 | 45.50 | 91,332 |
2019-04-03 | 44.50 | 45.50 | 44.50 | 45.50 | 15,152 |
2019-04-02 | 40.00 | 44.50 | 40.00 | 44.50 | 77,990 |
2019-04-01 | 39.00 | 39.00 | 39.00 | 39.00 | 29,148 |
2019-03-29 | 38.00 | 39.00 | 36.00 | 39.00 | 43,633 |