Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-26 | 38.20 | 38.20 | 38.10 | 38.20 | 180,781 |
2024-04-25 | 38.20 | 38.20 | 38.10 | 38.10 | 821,977 |
2024-04-24 | 38.20 | 38.20 | 38.20 | 38.20 | 2,213,079 |
2024-04-23 | 38.40 | 38.40 | 38.20 | 38.20 | 411,134 |
2024-04-22 | 38.40 | 38.40 | 38.40 | 38.40 | 186,579 |
2024-04-19 | 38.40 | 38.40 | 38.40 | 38.40 | 26,010 |
2024-04-18 | 38.40 | 38.40 | 38.40 | 38.40 | 235,106 |
2024-04-17 | 38.40 | 38.40 | 38.40 | 38.40 | 254,391 |
2024-04-16 | 38.40 | 38.40 | 38.40 | 38.40 | 105,547 |
2024-04-15 | 38.50 | 38.50 | 38.25 | 38.40 | 302,749 |
2024-04-12 | 39.40 | 39.25 | 38.50 | 38.50 | 545,311 |
2024-04-11 | 40.50 | 40.10 | 39.40 | 39.40 | 905,190 |
2024-04-10 | 41.00 | 41.50 | 41.40 | 41.40 | 526,660 |
2024-04-09 | 41.40 | 41.40 | 41.40 | 41.40 | 392,715 |
2024-04-08 | 41.40 | 41.50 | 41.40 | 41.40 | 590,257 |
2024-04-05 | 41.60 | 41.60 | 41.40 | 41.40 | 135,818 |
2024-04-04 | 41.60 | 41.60 | 41.50 | 41.60 | 218,700 |
2024-04-03 | 41.60 | 41.60 | 41.60 | 41.60 | 201,853 |
2024-04-02 | 41.00 | 41.60 | 41.30 | 41.60 | 177,017 |
2024-04-01 | 41.25 | 41.25 | 41.25 | 41.25 | 0 |
2024-03-29 | 41.25 | 41.25 | 41.25 | 41.25 | 0 |
2024-03-28 | 41.00 | 41.70 | 41.00 | 41.25 | 1,121,824 |
2024-03-27 | 40.50 | 41.05 | 40.50 | 41.00 | 369,507 |
2024-03-26 | 40.50 | 40.50 | 40.50 | 40.50 | 466,738 |
2024-03-25 | 40.50 | 40.50 | 40.20 | 40.50 | 251,107 |
2024-03-22 | 40.00 | 40.20 | 39.90 | 40.10 | 429,440 |
2024-03-21 | 39.90 | 40.00 | 39.90 | 39.90 | 671,559 |
2024-03-20 | 39.90 | 39.80 | 39.80 | 39.80 | 181,558 |
2024-03-19 | 40.00 | 40.00 | 40.00 | 40.00 | 508,740 |
2024-03-18 | 40.10 | 40.00 | 40.00 | 40.00 | 298,018 |
2024-03-15 | 40.10 | 40.10 | 40.10 | 40.10 | 47,770 |
2024-03-14 | 40.10 | 40.10 | 39.60 | 40.00 | 184,774 |
2024-03-13 | 40.20 | 40.10 | 40.00 | 40.00 | 203,515 |
2024-03-12 | 40.50 | 40.25 | 40.00 | 40.00 | 11,378,652 |
2024-03-11 | 40.00 | 40.50 | 40.00 | 40.50 | 260,541 |
2024-03-08 | 40.50 | 40.00 | 40.00 | 40.00 | 265,004 |
2024-03-07 | 40.30 | 40.50 | 40.20 | 40.50 | 652,217 |
2024-03-06 | 40.50 | 40.30 | 40.30 | 40.30 | 303,404 |
2024-03-05 | 40.10 | 40.50 | 40.10 | 40.50 | 198,952 |
2024-03-04 | 40.50 | 40.50 | 40.50 | 40.50 | 348,264 |
2024-03-01 | 40.50 | 40.50 | 40.50 | 40.50 | 2,103,242 |
2024-02-29 | 40.50 | 40.50 | 40.50 | 40.50 | 144,836 |
2024-02-28 | 40.60 | 41.00 | 40.50 | 40.50 | 643,987 |
2024-02-27 | 40.75 | 40.75 | 40.75 | 40.75 | 190,877 |
2024-02-26 | 40.75 | 40.75 | 40.75 | 40.75 | 449,292 |
2024-02-23 | 41.00 | 41.00 | 40.75 | 40.75 | 78,147 |
2024-02-22 | 40.50 | 41.00 | 40.50 | 41.00 | 382,511 |
2024-02-21 | 41.25 | 41.40 | 41.00 | 41.00 | 1,515,268 |
2024-02-20 | 41.25 | 41.00 | 41.00 | 41.00 | 97,499 |
2024-02-19 | 41.25 | 41.50 | 41.00 | 41.00 | 225,263 |
2024-02-16 | 41.25 | 41.25 | 41.10 | 41.25 | 283,885 |
2024-02-15 | 41.25 | 41.25 | 41.25 | 41.25 | 129,945 |
2024-02-14 | 41.50 | 41.50 | 41.25 | 41.25 | 1,242,241 |
2024-02-13 | 41.50 | 41.50 | 41.20 | 41.20 | 477,401 |
2024-02-12 | 41.50 | 41.50 | 41.50 | 41.50 | 353,594 |
2024-02-09 | 41.50 | 41.50 | 41.50 | 41.50 | 206,747 |
2024-02-08 | 41.50 | 41.50 | 41.40 | 41.40 | 644,188 |
2024-02-07 | 42.00 | 42.00 | 41.75 | 41.90 | 167,726 |
2024-02-06 | 42.00 | 42.00 | 42.00 | 42.00 | 233,082 |
2024-02-05 | 42.00 | 42.00 | 42.00 | 42.00 | 210,594 |
2024-02-02 | 41.90 | 42.00 | 41.75 | 42.00 | 486,795 |
2024-02-01 | 41.50 | 41.75 | 41.50 | 41.75 | 457,948 |
2024-01-31 | 42.00 | 42.00 | 41.50 | 41.90 | 278,678 |
2024-01-30 | 42.00 | 42.00 | 41.50 | 41.90 | 126,064 |
2024-01-29 | 42.25 | 42.00 | 42.00 | 42.00 | 220,734 |
2024-01-26 | 42.50 | 42.50 | 42.00 | 42.25 | 237,139 |
2024-01-25 | 42.70 | 42.70 | 42.50 | 42.50 | 210,869 |
2024-01-24 | 42.25 | 42.60 | 42.50 | 42.60 | 158,677 |
2024-01-23 | 42.90 | 42.90 | 42.20 | 42.25 | 315,107 |
2024-01-22 | 42.60 | 42.60 | 42.00 | 42.00 | 444,876 |
2024-01-19 | 42.00 | 42.50 | 42.00 | 42.00 | 865,625 |
2024-01-18 | 43.50 | 42.50 | 42.50 | 42.50 | 423,511 |
2024-01-17 | 44.50 | 44.80 | 44.30 | 44.30 | 866,038 |
2024-01-16 | 45.00 | 45.00 | 44.50 | 44.50 | 660,688 |
2024-01-15 | 45.00 | 45.00 | 44.20 | 44.20 | 1,015,947 |
2024-01-12 | 43.00 | 43.80 | 43.00 | 43.80 | 1,291,781 |
2024-01-11 | 42.00 | 44.00 | 42.00 | 43.00 | 1,789,816 |
2024-01-10 | 42.00 | 42.50 | 42.00 | 42.20 | 744,884 |
2024-01-09 | 42.00 | 42.00 | 41.75 | 42.00 | 1,343,153 |
2024-01-08 | 42.00 | 42.00 | 41.75 | 41.80 | 320,056 |
2024-01-05 | 41.60 | 41.90 | 41.80 | 41.80 | 484,345 |
2024-01-04 | 41.60 | 41.75 | 41.50 | 41.60 | 1,460,826 |
2024-01-03 | 42.50 | 42.50 | 41.80 | 41.80 | 559,772 |
2024-01-02 | 42.25 | 43.90 | 42.00 | 42.00 | 671,895 |
2024-01-01 | 42.25 | 42.25 | 42.25 | 42.25 | 0 |
2023-12-29 | 42.00 | 42.50 | 42.00 | 42.25 | 170,851 |
2023-12-28 | 42.25 | 42.50 | 42.50 | 42.50 | 316,980 |
2023-12-27 | 42.80 | 42.80 | 42.00 | 42.00 | 276,589 |
2023-12-26 | 42.25 | 42.25 | 42.25 | 42.25 | 0 |
2023-12-25 | 42.25 | 42.25 | 42.25 | 42.25 | 0 |
2023-12-22 | 42.25 | 42.25 | 42.00 | 42.25 | 241,425 |
2023-12-21 | 42.25 | 42.50 | 42.00 | 42.25 | 1,203,998 |
2023-12-20 | 43.25 | 43.00 | 42.30 | 42.30 | 842,395 |
2023-12-19 | 42.50 | 43.00 | 42.50 | 43.00 | 506,057 |
2023-12-18 | 43.50 | 43.50 | 43.00 | 43.00 | 204,911 |
2023-12-15 | 43.00 | 43.00 | 42.50 | 42.50 | 621,882 |
2023-12-14 | 43.20 | 43.20 | 42.75 | 43.00 | 490,927 |
2023-12-13 | 42.55 | 42.75 | 42.55 | 42.75 | 1,166,021 |
2023-12-12 | 42.50 | 42.55 | 42.25 | 42.55 | 403,886 |
2023-12-11 | 41.75 | 42.80 | 42.50 | 42.50 | 946,181 |
2023-12-08 | 41.75 | 41.75 | 41.75 | 41.75 | 292,683 |
2023-12-07 | 41.75 | 41.90 | 41.40 | 41.90 | 262,417 |
2023-12-06 | 42.00 | 42.50 | 41.75 | 41.75 | 280,791 |
2023-12-05 | 42.00 | 42.00 | 42.00 | 42.00 | 80,369 |
2023-12-04 | 42.00 | 42.00 | 42.00 | 42.00 | 303,706 |
2023-12-01 | 42.00 | 42.00 | 41.90 | 42.00 | 406,096 |
2023-11-30 | 42.55 | 42.55 | 42.00 | 42.00 | 983,621 |
2023-11-29 | 42.55 | 42.90 | 42.90 | 42.90 | 637,918 |
2023-11-28 | 42.85 | 43.00 | 42.85 | 43.00 | 334,049 |
2023-11-27 | 42.50 | 42.80 | 42.50 | 42.80 | 915,615 |
2023-11-24 | 43.00 | 42.50 | 42.45 | 42.50 | 549,428 |
2023-11-23 | 43.00 | 43.00 | 43.00 | 43.00 | 386,386 |
2023-11-22 | 43.00 | 43.40 | 42.00 | 43.00 | 223,864 |
2023-11-21 | 43.00 | 43.00 | 43.00 | 43.00 | 296,227 |
2023-11-20 | 43.80 | 43.00 | 43.00 | 43.00 | 353,407 |
2023-11-17 | 42.00 | 43.00 | 42.80 | 43.00 | 707,548 |
2023-11-16 | 42.00 | 42.60 | 42.60 | 42.60 | 357,513 |
2023-11-15 | 42.50 | 42.40 | 42.40 | 42.40 | 272,368 |
2023-11-14 | 42.50 | 43.00 | 42.50 | 42.50 | 102,325 |
2023-11-13 | 42.50 | 42.50 | 42.50 | 42.50 | 136,212 |
2023-11-10 | 43.50 | 42.00 | 42.00 | 42.00 | 150,936 |
2023-11-09 | 43.50 | 43.10 | 43.10 | 43.10 | 97,305 |
2023-11-08 | 43.90 | 44.00 | 43.25 | 43.50 | 349,997 |
2023-11-07 | 43.50 | 43.50 | 43.00 | 43.25 | 787,486 |
2023-11-06 | 43.50 | 43.50 | 43.50 | 43.50 | 190,909 |
2023-11-03 | 44.00 | 43.00 | 42.90 | 43.00 | 418,688 |
2023-11-02 | 42.80 | 44.00 | 42.00 | 44.00 | 942,949 |
2023-11-01 | 41.25 | 42.80 | 42.00 | 42.00 | 566,590 |
2023-10-31 | 41.25 | 41.50 | 40.50 | 41.50 | 1,355,005 |
2023-10-30 | 41.25 | 41.25 | 41.00 | 41.50 | 65,055 |
2023-10-27 | 41.50 | 41.50 | 41.50 | 41.50 | 30,930 |
2023-10-26 | 41.50 | 41.50 | 41.50 | 41.50 | 132,319 |
2023-10-25 | 41.30 | 41.50 | 41.30 | 41.50 | 135,730 |
2023-10-24 | 41.50 | 41.50 | 41.50 | 41.50 | 60,852 |
2023-10-23 | 41.50 | 42.00 | 41.50 | 41.50 | 38,699 |
2023-10-20 | 42.50 | 42.50 | 41.00 | 41.00 | 209,886 |
2023-10-19 | 43.50 | 43.50 | 42.00 | 43.50 | 1,044,237 |
2023-10-18 | 44.10 | 43.50 | 43.50 | 43.50 | 135,838 |
2023-10-17 | 44.60 | 44.50 | 44.10 | 44.10 | 135,713 |
2023-10-16 | 44.95 | 44.95 | 44.85 | 44.85 | 215,926 |
2023-10-13 | 44.95 | 44.95 | 44.95 | 44.95 | 228,464 |
2023-10-12 | 45.40 | 45.50 | 44.95 | 44.95 | 431,020 |
2023-10-11 | 46.50 | 46.50 | 46.50 | 46.50 | 132,581 |
2023-10-10 | 46.75 | 46.70 | 46.50 | 46.70 | 248,230 |
2023-10-09 | 46.00 | 46.70 | 46.50 | 46.70 | 507,061 |
2023-10-06 | 46.00 | 46.00 | 45.20 | 46.00 | 170,445 |
2023-10-05 | 46.00 | 45.40 | 45.40 | 45.40 | 50,694 |
2023-10-04 | 45.60 | 46.40 | 45.60 | 46.30 | 539,887 |
2023-10-03 | 46.50 | 46.50 | 46.25 | 46.25 | 157,841 |
2023-10-02 | 46.50 | 46.50 | 46.50 | 46.50 | 326,019 |
2023-09-29 | 46.50 | 46.50 | 46.50 | 46.50 | 90,212 |
2023-09-28 | 46.10 | 46.50 | 46.10 | 46.50 | 186,422 |
2023-09-27 | 46.50 | 46.50 | 46.50 | 46.50 | 241,893 |
2023-09-26 | 46.50 | 46.50 | 46.50 | 46.50 | 132,660 |
2023-09-25 | 46.50 | 46.50 | 46.50 | 46.50 | 122,148 |
2023-09-22 | 46.20 | 46.50 | 46.20 | 46.50 | 76,289 |
2023-09-21 | 46.50 | 46.50 | 46.50 | 46.50 | 222,328 |
2023-09-20 | 46.50 | 46.50 | 46.50 | 46.50 | 170,157 |
2023-09-19 | 46.50 | 46.50 | 46.50 | 46.50 | 217,360 |
2023-09-18 | 46.50 | 46.50 | 46.50 | 46.50 | 77,812 |
2023-09-15 | 46.50 | 46.50 | 46.50 | 46.50 | 174,061 |
2023-09-14 | 46.50 | 46.50 | 46.50 | 46.50 | 155,864 |
2023-09-13 | 46.50 | 46.50 | 46.50 | 46.50 | 146,137 |
2023-09-12 | 46.50 | 46.50 | 46.20 | 46.50 | 146,659 |
2023-09-11 | 46.50 | 46.50 | 46.50 | 46.50 | 224,528 |
2023-09-08 | 46.50 | 46.50 | 46.50 | 46.50 | 1,237,715 |
2023-09-07 | 46.50 | 46.50 | 46.50 | 46.50 | 68,157 |
2023-09-06 | 46.50 | 46.50 | 46.10 | 46.50 | 445,891 |
2023-09-05 | 46.50 | 46.50 | 46.50 | 46.50 | 109,125 |
2023-09-04 | 46.50 | 46.50 | 46.50 | 46.50 | 234,430 |
2023-09-01 | 46.50 | 46.00 | 46.00 | 46.00 | 69,428 |
2023-08-31 | 47.25 | 47.00 | 46.00 | 46.00 | 172,094 |
2023-08-30 | 47.25 | 47.00 | 47.00 | 47.00 | 354,204 |
2023-08-29 | 47.25 | 47.20 | 47.10 | 47.20 | 409,786 |
2023-08-28 | 47.30 | 47.30 | 47.30 | 47.30 | 0 |
2023-08-25 | 47.35 | 47.30 | 47.20 | 47.30 | 383,512 |
2023-08-24 | 47.30 | 47.30 | 47.30 | 47.30 | 213,774 |
2023-08-23 | 47.30 | 47.50 | 47.50 | 47.50 | 58,377 |
2023-08-22 | 47.30 | 47.30 | 47.30 | 47.30 | 244,365 |
2023-08-21 | 47.30 | 47.30 | 47.30 | 47.30 | 57,184 |
2023-08-18 | 47.30 | 47.30 | 47.30 | 47.30 | 101,018 |
2023-08-17 | 47.30 | 47.30 | 47.20 | 47.30 | 114,150 |
2023-08-16 | 47.50 | 47.50 | 47.10 | 47.10 | 51,610 |
2023-08-15 | 47.30 | 47.50 | 47.30 | 47.30 | 112,775 |
2023-08-14 | 46.75 | 47.30 | 47.20 | 47.30 | 249,547 |
2023-08-11 | 47.00 | 47.25 | 47.00 | 47.25 | 947,965 |
2023-08-10 | 46.70 | 47.00 | 47.00 | 47.00 | 333,908 |
2023-08-09 | 46.75 | 47.40 | 46.70 | 47.40 | 474,697 |
2023-08-08 | 46.75 | 47.50 | 46.20 | 46.20 | 405,024 |
2023-08-07 | 46.75 | 47.00 | 46.75 | 46.75 | 242,162 |
2023-08-04 | 46.50 | 48.00 | 46.50 | 47.50 | 556,689 |
2023-08-03 | 46.75 | 46.75 | 46.50 | 46.50 | 365,355 |
2023-08-02 | 46.80 | 47.30 | 46.20 | 46.20 | 552,266 |
2023-08-01 | 46.05 | 48.00 | 47.00 | 47.00 | 1,242,850 |
2023-07-31 | 45.50 | 46.20 | 45.50 | 46.20 | 669,790 |
2023-07-28 | 45.10 | 45.50 | 45.10 | 45.50 | 86,612 |
2023-07-27 | 45.25 | 45.50 | 45.25 | 45.40 | 126,274 |
2023-07-26 | 45.25 | 45.40 | 45.25 | 45.25 | 267,831 |
2023-07-25 | 45.25 | 45.25 | 45.25 | 45.25 | 106,328 |
2023-07-24 | 45.25 | 45.25 | 45.25 | 45.25 | 83,522 |
2023-07-21 | 45.25 | 45.25 | 45.25 | 45.25 | 82,960 |
2023-07-20 | 45.25 | 45.25 | 45.00 | 45.25 | 25,328 |
2023-07-19 | 45.50 | 45.00 | 45.00 | 45.00 | 225,851 |
2023-07-18 | 45.50 | 45.50 | 45.50 | 45.50 | 112,218 |
2023-07-17 | 45.00 | 45.50 | 45.00 | 45.00 | 230,691 |
2023-07-14 | 45.75 | 45.75 | 45.00 | 45.00 | 865,167 |
2023-07-13 | 46.75 | 46.00 | 45.75 | 46.00 | 212,992 |
2023-07-12 | 48.00 | 47.50 | 47.50 | 47.50 | 355,580 |
2023-07-11 | 47.85 | 48.00 | 48.00 | 48.00 | 139,030 |
2023-07-10 | 48.00 | 48.00 | 48.00 | 48.00 | 540,089 |
2023-07-07 | 48.00 | 48.00 | 48.00 | 48.00 | 109,027 |
2023-07-06 | 47.85 | 48.00 | 47.90 | 48.00 | 18,718 |
2023-07-05 | 48.00 | 48.30 | 48.00 | 48.00 | 77,692 |
2023-07-04 | 48.00 | 48.50 | 48.00 | 48.00 | 432,112 |
2023-07-03 | 47.80 | 48.00 | 47.80 | 48.00 | 134,596 |
2023-06-30 | 47.80 | 47.80 | 47.20 | 47.80 | 61,405 |
2023-06-29 | 47.80 | 47.80 | 47.80 | 47.80 | 47,606 |
2023-06-28 | 47.85 | 48.00 | 48.00 | 48.00 | 198,645 |
2023-06-27 | 48.75 | 48.00 | 48.00 | 48.00 | 334,701 |
2023-06-26 | 49.00 | 49.00 | 49.00 | 49.00 | 20,290 |
2023-06-23 | 49.00 | 49.00 | 49.00 | 49.00 | 135,294 |
2023-06-22 | 48.90 | 49.00 | 48.90 | 48.90 | 183,960 |
2023-06-21 | 48.75 | 49.10 | 48.75 | 49.10 | 582,667 |
2023-06-20 | 48.75 | 48.80 | 48.80 | 48.80 | 282,454 |
2023-06-19 | 48.20 | 49.40 | 48.25 | 48.75 | 59,407 |
2023-06-16 | 48.10 | 48.20 | 48.10 | 48.20 | 154,742 |
2023-06-15 | 48.10 | 48.60 | 48.10 | 48.10 | 52,441 |
2023-06-14 | 48.00 | 48.10 | 48.00 | 48.10 | 91,965 |
2023-06-13 | 47.40 | 48.00 | 47.40 | 48.00 | 124,710 |
2023-06-12 | 47.40 | 47.60 | 47.40 | 47.60 | 61,649 |
2023-06-09 | 47.40 | 47.40 | 47.40 | 47.40 | 62,508 |
2023-06-08 | 47.50 | 48.00 | 48.00 | 48.00 | 71,798 |
2023-06-07 | 47.50 | 49.60 | 49.60 | 49.60 | 117,121 |
2023-06-06 | 47.50 | 47.50 | 47.50 | 47.50 | 62,839 |
2023-06-05 | 46.60 | 47.50 | 46.60 | 47.50 | 132,041 |
2023-06-02 | 46.50 | 48.90 | 48.90 | 48.90 | 464,684 |
2023-06-01 | 46.50 | 46.50 | 46.50 | 46.50 | 392,795 |
2023-05-31 | 46.50 | 46.50 | 46.50 | 46.50 | 145,227 |
2023-05-30 | 46.00 | 46.50 | 46.00 | 46.50 | 512,585 |
2023-05-29 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2023-05-26 | 46.00 | 46.40 | 46.00 | 46.00 | 89,527 |
2023-05-25 | 46.00 | 46.30 | 46.00 | 46.00 | 377,072 |
2023-05-24 | 45.75 | 46.40 | 45.50 | 46.00 | 389,823 |
2023-05-23 | 45.80 | 46.00 | 45.25 | 45.70 | 305,467 |
2023-05-22 | 44.70 | 45.50 | 44.50 | 45.50 | 775,432 |
2023-05-19 | 43.50 | 44.70 | 43.95 | 44.70 | 2,176,071 |
2023-05-18 | 43.40 | 43.50 | 43.40 | 43.50 | 336,929 |
2023-05-17 | 43.30 | 43.40 | 43.30 | 43.40 | 37,744 |
2023-05-16 | 43.40 | 43.40 | 43.30 | 43.30 | 85,319 |
2023-05-15 | 43.30 | 43.80 | 43.40 | 43.40 | 29,965 |
2023-05-12 | 43.30 | 43.40 | 43.30 | 43.30 | 37,524 |
2023-05-11 | 43.40 | 43.40 | 43.30 | 43.30 | 255,232 |
2023-05-10 | 43.50 | 43.50 | 43.20 | 43.40 | 91,384 |
2023-05-09 | 43.20 | 43.40 | 43.40 | 43.40 | 250,766 |
2023-05-08 | 43.10 | 43.10 | 43.10 | 43.10 | 0 |
2023-05-05 | 43.20 | 43.20 | 43.00 | 43.10 | 2,430,958 |
2023-05-04 | 43.00 | 43.20 | 43.00 | 43.20 | 188,828 |
2023-05-03 | 43.00 | 43.00 | 43.00 | 43.00 | 169,331 |
2023-05-02 | 43.00 | 43.00 | 42.50 | 42.50 | 157,258 |
2023-05-01 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-04-28 | 42.50 | 42.50 | 42.50 | 42.50 | 51,736 |
2023-04-27 | 42.50 | 42.50 | 42.00 | 42.50 | 156,112 |
2023-04-26 | 42.50 | 42.50 | 42.50 | 42.50 | 12,472 |
2023-04-25 | 42.50 | 42.50 | 42.50 | 42.50 | 73,512 |
2023-04-24 | 42.40 | 42.50 | 42.40 | 42.50 | 304,101 |
2023-04-21 | 42.25 | 42.50 | 42.40 | 42.40 | 30,760 |
2023-04-20 | 42.25 | 42.25 | 42.00 | 42.00 | 45,715 |
2023-04-19 | 42.50 | 42.25 | 42.00 | 42.00 | 162,428 |
2023-04-18 | 42.00 | 42.45 | 42.00 | 42.00 | 137,192 |
2023-04-17 | 42.45 | 42.00 | 42.00 | 42.00 | 80,752 |
2023-04-14 | 42.50 | 42.50 | 42.45 | 42.50 | 63,628 |
2023-04-13 | 42.00 | 42.75 | 42.00 | 42.50 | 309,067 |
2023-04-12 | 43.50 | 44.00 | 43.60 | 43.60 | 416,971 |
2023-04-11 | 43.50 | 43.50 | 43.50 | 43.50 | 279,188 |
2023-04-10 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2023-04-07 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2023-04-06 | 43.50 | 43.50 | 43.50 | 43.50 | 165,663 |
2023-04-05 | 44.00 | 44.00 | 43.50 | 43.50 | 172,001 |
2023-04-04 | 43.50 | 43.50 | 43.50 | 43.50 | 367,846 |
2023-04-03 | 43.50 | 43.80 | 43.50 | 43.50 | 107,865 |
2023-03-31 | 43.20 | 43.80 | 43.20 | 43.20 | 163,434 |
2023-03-30 | 44.00 | 43.40 | 43.40 | 43.40 | 1,357,982 |
2023-03-29 | 44.00 | 44.00 | 44.00 | 44.00 | 26,599 |
2023-03-28 | 44.00 | 44.00 | 44.00 | 44.00 | 64,048 |
2023-03-27 | 44.00 | 44.00 | 44.00 | 44.00 | 57,944 |
2023-03-24 | 44.00 | 44.00 | 44.00 | 44.00 | 19,116 |
2023-03-23 | 44.00 | 44.00 | 44.00 | 44.00 | 64,876 |
2023-03-22 | 44.00 | 44.00 | 44.00 | 44.00 | 109,340 |
2023-03-21 | 44.00 | 44.00 | 44.00 | 44.00 | 144,700 |
2023-03-20 | 44.50 | 44.50 | 44.00 | 44.00 | 162,416 |
2023-03-17 | 45.10 | 45.10 | 44.50 | 44.50 | 98,383 |
2023-03-16 | 44.20 | 45.60 | 44.20 | 45.00 | 195,263 |
2023-03-15 | 45.30 | 45.20 | 45.20 | 45.20 | 286,956 |
2023-03-14 | 45.30 | 45.30 | 45.30 | 45.30 | 365,235 |
2023-03-13 | 45.40 | 45.40 | 45.00 | 45.30 | 165,398 |
2023-03-10 | 45.40 | 45.40 | 45.40 | 45.40 | 35,176 |
2023-03-09 | 45.40 | 45.40 | 45.40 | 45.40 | 24,344 |
2023-03-08 | 45.40 | 45.40 | 45.40 | 45.40 | 4,012 |
2023-03-07 | 45.60 | 45.60 | 45.00 | 45.40 | 260,529 |
2023-03-06 | 45.50 | 45.60 | 45.50 | 45.50 | 63,337 |
2023-03-03 | 45.50 | 45.50 | 45.50 | 45.50 | 98,574 |
2023-03-02 | 45.50 | 45.50 | 45.40 | 45.50 | 200,573 |
2023-03-01 | 46.00 | 45.60 | 45.60 | 45.60 | 83,863 |
2023-02-28 | 48.25 | 48.75 | 48.25 | 48.50 | 1,225,615 |
2023-02-27 | 48.48 | 48.50 | 48.25 | 48.25 | 670,212 |
2023-02-24 | 48.50 | 48.48 | 48.25 | 48.25 | 193,063 |
2023-02-23 | 48.50 | 48.50 | 48.50 | 48.50 | 1,207,800 |
2023-02-22 | 45.75 | 49.00 | 48.50 | 48.50 | 1,577,305 |
2023-02-21 | 43.50 | 43.50 | 43.25 | 43.25 | 183,191 |
2023-02-20 | 43.50 | 43.50 | 43.25 | 43.25 | 68,238 |
2023-02-17 | 43.25 | 43.25 | 43.25 | 43.25 | 27,971 |
2023-02-16 | 43.25 | 43.25 | 43.25 | 43.25 | 36,600 |
2023-02-15 | 43.25 | 43.25 | 43.25 | 43.25 | 133,705 |
2023-02-14 | 43.25 | 43.25 | 43.25 | 43.25 | 19,234 |
2023-02-13 | 43.00 | 43.00 | 43.00 | 43.00 | 160,214 |
2023-02-10 | 42.75 | 42.75 | 42.75 | 42.75 | 89,347 |
2023-02-09 | 43.00 | 43.00 | 42.50 | 42.75 | 147,817 |
2023-02-08 | 42.00 | 42.50 | 42.00 | 42.50 | 154,034 |
2023-02-07 | 41.50 | 41.75 | 41.50 | 41.75 | 281,714 |
2023-02-06 | 41.00 | 41.00 | 41.00 | 41.00 | 72,864 |
2023-02-03 | 40.50 | 40.75 | 40.50 | 40.75 | 325,865 |
2023-02-02 | 40.50 | 40.50 | 40.50 | 40.50 | 71,019 |
2023-02-01 | 40.50 | 40.50 | 40.00 | 40.50 | 165,259 |
2023-01-31 | 40.00 | 40.00 | 40.00 | 40.00 | 127,166 |
2023-01-30 | 40.00 | 40.00 | 40.00 | 40.00 | 228,715 |
2023-01-27 | 40.00 | 40.00 | 40.00 | 40.00 | 49,617 |
2023-01-26 | 40.00 | 40.00 | 40.00 | 40.00 | 84,071 |
2023-01-25 | 40.00 | 40.00 | 40.00 | 40.00 | 107,404 |
2023-01-24 | 40.00 | 40.00 | 40.00 | 40.00 | 23,940 |
2023-01-23 | 40.00 | 40.00 | 39.61 | 40.00 | 116,968 |
2023-01-20 | 40.00 | 40.00 | 40.00 | 40.00 | 100,243 |
2023-01-19 | 39.50 | 40.00 | 39.50 | 40.00 | 7,753,683 |
2023-01-18 | 39.50 | 39.25 | 39.25 | 39.25 | 124,661 |
2023-01-17 | 39.50 | 39.50 | 39.00 | 39.25 | 278,472 |
2023-01-16 | 39.50 | 39.50 | 39.50 | 39.50 | 158,948 |
2023-01-13 | 40.00 | 40.00 | 39.50 | 39.50 | 50,780 |
2023-01-12 | 40.50 | 39.50 | 39.50 | 39.50 | 44,432 |
2023-01-11 | 40.50 | 40.50 | 40.50 | 40.50 | 240,537 |
2023-01-10 | 41.00 | 41.00 | 40.50 | 40.50 | 202,428 |
2023-01-09 | 40.25 | 42.00 | 40.50 | 40.50 | 202,044 |
2023-01-06 | 39.00 | 39.50 | 39.00 | 39.50 | 119,133 |
2023-01-05 | 38.00 | 40.00 | 39.00 | 40.00 | 377,418 |
2023-01-04 | 38.00 | 38.00 | 38.00 | 38.00 | 45,632 |
2023-01-03 | 37.75 | 38.00 | 37.75 | 38.00 | 184,805 |
2023-01-02 | 37.75 | 37.75 | 37.75 | 37.75 | 0 |
2022-12-30 | 37.75 | 37.75 | 37.75 | 37.75 | 4,000 |
2022-12-29 | 37.75 | 37.75 | 37.75 | 37.75 | 45,857 |
2022-12-28 | 37.75 | 37.75 | 37.75 | 37.75 | 22,493 |
2022-12-27 | 37.75 | 37.75 | 37.75 | 37.75 | 0 |
2022-12-26 | 37.75 | 37.75 | 37.75 | 37.75 | 0 |
2022-12-23 | 37.75 | 37.75 | 37.75 | 37.75 | 35,708 |
2022-12-22 | 37.75 | 37.75 | 37.75 | 37.75 | 70,348 |
2022-12-21 | 37.75 | 37.75 | 37.75 | 37.75 | 56,735 |
2022-12-20 | 37.75 | 37.75 | 37.75 | 37.75 | 1,007 |
2022-12-19 | 37.75 | 37.75 | 37.75 | 37.75 | 90,758 |
2022-12-16 | 37.83 | 37.83 | 37.00 | 37.75 | 905,767 |
2022-12-15 | 37.00 | 37.93 | 37.00 | 37.00 | 51,002 |
2022-12-14 | 37.00 | 37.00 | 37.00 | 37.00 | 86,225 |
2022-12-13 | 37.00 | 37.00 | 37.00 | 37.00 | 52,813 |
2022-12-12 | 37.00 | 37.00 | 37.00 | 37.00 | 619,142 |
2022-12-09 | 37.00 | 37.00 | 37.00 | 37.00 | 141,021 |
2022-12-08 | 37.00 | 37.00 | 37.00 | 37.00 | 122,403 |
2022-12-07 | 37.00 | 37.00 | 37.00 | 37.00 | 112,113 |
2022-12-06 | 37.00 | 37.00 | 37.00 | 37.00 | 62 |
2022-12-05 | 37.00 | 37.00 | 37.00 | 37.00 | 88,944 |
2022-12-02 | 37.00 | 37.00 | 37.00 | 37.00 | 36,021 |
2022-12-01 | 37.50 | 37.50 | 37.00 | 37.00 | 318,346 |
2022-11-30 | 37.00 | 37.93 | 37.00 | 37.00 | 4,116,410 |
2022-11-29 | 37.00 | 37.93 | 37.00 | 37.00 | 11,856 |
2022-11-28 | 37.00 | 37.93 | 37.00 | 37.00 | 30,812 |
2022-11-25 | 37.00 | 37.00 | 37.00 | 37.00 | 8,534 |
2022-11-24 | 37.00 | 37.93 | 37.00 | 37.00 | 18,720 |
2022-11-23 | 37.00 | 37.00 | 37.00 | 37.00 | 1,400 |
2022-11-22 | 37.00 | 37.00 | 37.00 | 37.00 | 52,314 |
2022-11-21 | 37.00 | 37.00 | 36.88 | 37.00 | 2,619 |
2022-11-18 | 36.50 | 37.25 | 36.50 | 37.00 | 249,609 |
2022-11-17 | 36.25 | 36.50 | 36.50 | 36.50 | 69,739 |
2022-11-16 | 36.25 | 36.25 | 36.25 | 36.25 | 15,935 |
2022-11-15 | 36.25 | 36.25 | 36.25 | 36.25 | 42,968 |
2022-11-14 | 36.25 | 37.00 | 36.25 | 36.25 | 83,933 |
2022-11-11 | 37.00 | 37.00 | 36.25 | 36.25 | 63,761 |
2022-11-10 | 36.50 | 36.50 | 36.50 | 36.50 | 42,715 |
2022-11-09 | 36.50 | 37.00 | 36.50 | 36.50 | 21,440 |
2022-11-08 | 36.25 | 36.50 | 36.25 | 36.50 | 44,107 |
2022-11-07 | 35.50 | 36.25 | 35.50 | 36.25 | 142,746 |
2022-11-04 | 36.25 | 36.25 | 36.25 | 36.25 | 125,112 |
2022-11-03 | 36.14 | 36.25 | 35.50 | 36.00 | 37,376 |
2022-11-02 | 35.37 | 36.00 | 35.00 | 35.25 | 38,091 |
2022-11-01 | 34.50 | 35.00 | 34.50 | 35.00 | 31,468 |
2022-10-31 | 34.50 | 35.00 | 34.50 | 34.50 | 122,716 |
2022-10-28 | 34.00 | 35.00 | 34.50 | 34.50 | 1,546,059 |
2022-10-27 | 33.50 | 34.00 | 33.50 | 34.00 | 87,932 |
2022-10-26 | 33.50 | 33.50 | 32.48 | 33.50 | 3,000 |
2022-10-25 | 33.25 | 33.50 | 33.25 | 33.50 | 374,440 |
2022-10-24 | 33.00 | 33.00 | 33.00 | 33.00 | 45,790 |
2022-10-21 | 33.00 | 33.00 | 33.00 | 33.00 | 81,645 |
2022-10-20 | 33.00 | 33.00 | 33.00 | 33.00 | 563 |
2022-10-19 | 33.00 | 33.00 | 33.00 | 33.00 | 95,597 |
2022-10-18 | 32.75 | 33.00 | 32.75 | 33.00 | 198,394 |
2022-10-17 | 33.00 | 33.00 | 32.75 | 32.75 | 3,331,888 |
2022-10-14 | 33.25 | 33.25 | 33.00 | 33.00 | 141,831 |
2022-10-13 | 33.50 | 33.75 | 33.50 | 33.25 | 66,807 |
2022-10-12 | 34.50 | 34.50 | 34.50 | 34.50 | 141,908 |
2022-10-11 | 34.50 | 34.50 | 34.50 | 34.50 | 31,867 |
2022-10-10 | 34.25 | 34.50 | 34.50 | 34.50 | 148,490 |
2022-10-07 | 32.75 | 35.00 | 34.50 | 34.25 | 1,608,060 |
2022-10-06 | 33.00 | 33.00 | 32.50 | 32.75 | 26,339 |
2022-10-05 | 33.00 | 33.00 | 33.00 | 33.00 | 65,487 |
2022-10-04 | 33.00 | 33.00 | 33.00 | 33.00 | 87,639 |
2022-10-03 | 33.00 | 33.00 | 33.00 | 33.00 | 12,829 |
2022-09-30 | 33.50 | 33.50 | 33.00 | 33.00 | 10,759 |
2022-09-29 | 33.50 | 33.00 | 33.00 | 33.50 | 114,207 |
2022-09-28 | 33.50 | 33.50 | 33.00 | 33.50 | 120,898 |
2022-09-27 | 33.50 | 33.50 | 33.50 | 33.50 | 47,311 |
2022-09-26 | 33.50 | 33.50 | 33.00 | 33.50 | 58,577 |
2022-09-23 | 33.10 | 33.93 | 32.20 | 33.93 | 184,872 |
2022-09-22 | 33.10 | 33.10 | 32.20 | 33.10 | 24,362 |
2022-09-21 | 33.10 | 33.10 | 33.10 | 33.10 | 15,913 |
2022-09-20 | 33.10 | 33.10 | 32.20 | 33.10 | 27,344 |
2022-09-19 | 33.10 | 33.10 | 33.10 | 33.10 | 0 |
2022-09-16 | 33.20 | 33.20 | 33.20 | 33.10 | 105,007 |
2022-09-15 | 33.10 | 33.10 | 33.10 | 33.10 | 29 |
2022-09-14 | 33.20 | 33.20 | 32.20 | 33.10 | 13,350 |
2022-09-13 | 33.00 | 33.20 | 33.20 | 33.20 | 37,241 |
2022-09-12 | 33.00 | 33.10 | 33.10 | 33.10 | 112,408 |
2022-09-09 | 33.00 | 33.00 | 32.00 | 33.00 | 6,227 |
2022-09-08 | 33.00 | 33.00 | 32.00 | 33.00 | 41,940 |
2022-09-07 | 33.00 | 33.00 | 32.00 | 33.00 | 1,391 |
2022-09-06 | 33.00 | 33.20 | 33.00 | 33.20 | 194,529 |
2022-09-05 | 33.00 | 33.00 | 33.00 | 33.00 | 26,551 |
2022-09-02 | 33.00 | 33.00 | 33.00 | 33.00 | 10,000 |
2022-09-01 | 32.50 | 33.00 | 32.00 | 33.00 | 9,886 |
2022-08-31 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2022-08-30 | 32.50 | 32.50 | 32.50 | 32.50 | 2,575 |
2022-08-29 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2022-08-26 | 32.50 | 32.50 | 32.50 | 32.50 | 1,182 |
2022-08-25 | 32.50 | 32.50 | 32.50 | 32.50 | 97,760 |
2022-08-24 | 32.50 | 32.50 | 32.50 | 32.50 | 11,818 |
2022-08-23 | 32.50 | 32.50 | 32.25 | 32.50 | 18,324,615 |
2022-08-22 | 32.50 | 32.50 | 32.50 | 32.50 | 26,673 |
2022-08-19 | 32.50 | 32.50 | 32.50 | 32.50 | 9,029 |
2022-08-18 | 32.50 | 32.50 | 32.50 | 32.50 | 9,567 |
2022-08-17 | 32.50 | 32.50 | 32.50 | 32.50 | 56,282 |
2022-08-16 | 32.50 | 32.50 | 32.50 | 32.50 | 39,070 |
2022-08-15 | 32.50 | 33.00 | 33.00 | 32.50 | 1,718,643 |
2022-08-12 | 32.50 | 32.50 | 32.50 | 32.50 | 36,085 |
2022-08-11 | 32.50 | 32.50 | 32.50 | 32.50 | 43,893 |
2022-08-10 | 32.25 | 32.50 | 32.25 | 32.50 | 83,424 |
2022-08-09 | 32.25 | 33.00 | 33.00 | 33.00 | 31,072 |
2022-08-08 | 32.25 | 32.50 | 32.50 | 32.50 | 58,965 |
2022-08-05 | 31.75 | 32.25 | 31.75 | 32.25 | 34,533 |
2022-08-04 | 32.50 | 32.50 | 31.75 | 31.75 | 65,650 |
2022-08-03 | 32.50 | 32.50 | 32.50 | 32.50 | 8,706 |
2022-08-02 | 32.50 | 32.50 | 32.50 | 32.50 | 1,223 |
2022-08-01 | 32.50 | 32.50 | 32.00 | 32.50 | 72,633 |
2022-07-29 | 32.50 | 32.50 | 32.00 | 32.25 | 295,359 |
2022-07-28 | 32.50 | 32.50 | 32.50 | 32.50 | 7,905 |
2022-07-27 | 33.50 | 33.50 | 32.50 | 32.50 | 44,081 |
2022-07-26 | 33.50 | 33.50 | 33.50 | 33.50 | 90,032 |
2022-07-25 | 34.00 | 34.00 | 33.50 | 33.50 | 10,996 |
2022-07-22 | 34.00 | 34.00 | 34.00 | 34.00 | 680 |
2022-07-21 | 34.00 | 34.00 | 34.00 | 34.00 | 1,065,833 |
2022-07-20 | 34.00 | 34.00 | 34.00 | 34.00 | 27,227 |
2022-07-19 | 34.00 | 34.00 | 34.00 | 34.00 | 1,310,420 |
2022-07-18 | 32.50 | 34.00 | 32.50 | 34.00 | 256,216 |
2022-07-15 | 30.25 | 32.48 | 30.25 | 32.48 | 66,200 |
2022-07-14 | 30.50 | 30.63 | 30.25 | 30.25 | 11,285 |
2022-07-13 | 31.50 | 31.50 | 31.50 | 31.50 | 36,915 |
2022-07-12 | 31.50 | 31.50 | 31.50 | 31.50 | 20,685 |
2022-07-11 | 31.50 | 31.50 | 31.50 | 31.50 | 7,509 |
2022-07-08 | 31.50 | 31.50 | 31.50 | 31.50 | 72,151 |
2022-07-07 | 31.50 | 31.50 | 31.50 | 31.50 | 50,527 |
2022-07-06 | 31.50 | 31.50 | 31.50 | 31.50 | 34,000 |
2022-07-05 | 31.50 | 31.50 | 31.50 | 31.50 | 58,479 |
2022-07-04 | 31.50 | 31.50 | 31.50 | 31.50 | 75,365 |
2022-07-01 | 31.50 | 31.50 | 30.50 | 31.50 | 44,151 |
2022-06-30 | 31.00 | 31.50 | 31.00 | 31.50 | 50,000 |
2022-06-29 | 31.00 | 31.00 | 30.00 | 31.00 | 64,197 |
2022-06-28 | 31.50 | 31.00 | 31.00 | 31.00 | 4,074 |
2022-06-27 | 31.50 | 31.00 | 31.00 | 31.00 | 301,470 |
2022-06-24 | 31.00 | 31.50 | 31.00 | 31.50 | 54,448 |
2022-06-23 | 31.00 | 31.00 | 31.00 | 31.00 | 61,474 |
2022-06-22 | 31.00 | 31.00 | 30.00 | 31.00 | 0 |
2022-06-21 | 30.75 | 30.75 | 30.75 | 30.75 | 1,534,680 |
2022-06-20 | 31.00 | 31.00 | 30.75 | 30.75 | 519,061 |
2022-06-17 | 30.71 | 31.00 | 30.71 | 31.00 | 167,361 |
2022-06-16 | 31.00 | 31.50 | 31.50 | 31.50 | 28,344 |
2022-06-15 | 31.00 | 31.00 | 31.00 | 31.00 | 53,861 |
2022-06-14 | 31.00 | 31.00 | 31.00 | 31.00 | 4,969 |
2022-06-13 | 31.00 | 31.00 | 31.00 | 31.00 | 35,472 |
2022-06-10 | 31.00 | 31.00 | 30.00 | 31.00 | 28,417 |
2022-06-09 | 31.00 | 31.00 | 31.00 | 31.00 | 31,650 |
2022-06-08 | 31.00 | 31.00 | 31.00 | 31.00 | 11,277 |
2022-06-07 | 31.00 | 31.00 | 31.00 | 31.00 | 8,258 |
2022-06-06 | 31.00 | 31.00 | 30.00 | 31.00 | 96,231 |
2022-06-03 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2022-06-02 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2022-06-01 | 31.00 | 31.00 | 31.00 | 31.00 | 50,407 |
2022-05-31 | 31.50 | 31.50 | 31.00 | 31.00 | 10,052,317 |
2022-05-30 | 31.00 | 31.00 | 31.00 | 31.00 | 122,988 |
2022-05-27 | 31.75 | 31.00 | 31.00 | 31.00 | 219,109 |
2022-05-26 | 31.75 | 31.75 | 31.75 | 31.75 | 1,512 |
2022-05-25 | 32.00 | 32.00 | 31.00 | 31.75 | 73,436 |
2022-05-24 | 32.00 | 32.00 | 31.50 | 31.75 | 49,127 |
2022-05-23 | 32.00 | 32.00 | 32.00 | 32.00 | 156,229 |
2022-05-20 | 32.00 | 32.00 | 31.00 | 32.00 | 17,595 |
2022-05-19 | 32.00 | 32.00 | 32.00 | 32.00 | 35,003 |
2022-05-18 | 32.00 | 32.00 | 31.90 | 32.00 | 22,196 |
2022-05-17 | 31.20 | 31.20 | 31.20 | 31.20 | 8,676 |
2022-05-16 | 31.90 | 32.00 | 31.90 | 32.00 | 9,694 |
2022-05-13 | 31.75 | 31.90 | 31.75 | 31.90 | 87,981 |
2022-05-12 | 32.00 | 31.20 | 31.20 | 31.20 | 47,977 |
2022-05-11 | 31.00 | 31.10 | 31.00 | 31.00 | 11,509 |
2022-05-10 | 32.00 | 32.00 | 31.00 | 32.00 | 0 |
2022-05-09 | 32.00 | 32.00 | 32.00 | 32.00 | 36,600 |
2022-05-06 | 32.00 | 32.00 | 32.00 | 32.00 | 53,863 |
2022-05-05 | 32.00 | 32.00 | 31.50 | 32.00 | 798,325 |
2022-05-04 | 31.31 | 31.40 | 31.31 | 31.00 | 84,793 |
2022-05-03 | 30.60 | 31.26 | 31.00 | 31.00 | 40,233 |
2022-05-02 | 30.60 | 30.60 | 30.60 | 30.60 | 0 |
2022-04-29 | 30.60 | 30.60 | 29.60 | 30.60 | 45,961 |
2022-04-28 | 30.60 | 30.60 | 30.60 | 30.60 | 49,958 |
2022-04-27 | 30.60 | 30.60 | 29.60 | 30.60 | 127,170 |
2022-04-26 | 30.60 | 30.60 | 29.60 | 30.60 | 2,360 |
2022-04-25 | 30.60 | 30.60 | 29.65 | 30.60 | 63,162 |
2022-04-22 | 30.60 | 30.60 | 30.60 | 30.60 | 2,359 |
2022-04-21 | 31.00 | 30.40 | 30.40 | 30.40 | 21,095 |
2022-04-20 | 31.30 | 31.30 | 31.30 | 31.30 | 30,549 |
2022-04-19 | 31.30 | 31.20 | 30.60 | 31.20 | 68,338 |
2022-04-18 | 31.30 | 31.30 | 31.30 | 31.30 | 0 |
2022-04-15 | 31.30 | 31.30 | 31.30 | 31.30 | 0 |
2022-04-14 | 31.00 | 31.30 | 30.00 | 31.30 | 125,808 |
2022-04-13 | 30.50 | 30.80 | 30.50 | 30.80 | 50,196 |
2022-04-12 | 31.00 | 31.00 | 30.50 | 31.00 | 102,449 |
2022-04-11 | 31.00 | 31.00 | 30.40 | 31.00 | 69,076 |
2022-04-08 | 31.00 | 31.00 | 30.00 | 31.00 | 10,707 |
2022-04-07 | 31.00 | 31.00 | 30.00 | 31.00 | 22,998 |
2022-04-06 | 31.00 | 30.40 | 30.40 | 30.40 | 231,331 |
2022-04-05 | 30.40 | 31.00 | 30.40 | 31.00 | 328,116 |
2022-04-04 | 30.40 | 30.40 | 30.40 | 30.40 | 117,262 |
2022-04-01 | 30.40 | 31.80 | 31.80 | 31.80 | 51,538 |
2022-03-31 | 30.40 | 30.40 | 30.40 | 30.40 | 33,447 |
2022-03-30 | 30.40 | 30.00 | 30.00 | 30.40 | 23,945 |
2022-03-29 | 30.40 | 30.20 | 30.20 | 30.40 | 295,344 |
2022-03-28 | 30.20 | 30.20 | 30.20 | 30.20 | 81,367 |
2022-03-25 | 30.00 | 30.20 | 29.00 | 30.20 | 30,900 |
2022-03-24 | 30.00 | 30.00 | 30.00 | 30.00 | 28,820 |
2022-03-23 | 30.00 | 30.00 | 29.00 | 30.00 | 19,298 |
2022-03-22 | 30.00 | 30.00 | 30.00 | 30.00 | 2,707 |
2022-03-21 | 30.00 | 30.00 | 30.00 | 30.00 | 13,715 |
2022-03-18 | 29.50 | 29.50 | 29.50 | 29.50 | 35,990 |
2022-03-17 | 29.50 | 29.50 | 29.50 | 29.50 | 84,075 |
2022-03-16 | 29.50 | 29.50 | 29.00 | 29.50 | 59,522 |
2022-03-15 | 29.50 | 29.50 | 29.00 | 29.50 | 49,001 |
2022-03-14 | 30.00 | 30.00 | 29.50 | 29.50 | 87,787 |
2022-03-11 | 30.00 | 30.00 | 29.80 | 29.80 | 235,918 |
2022-03-10 | 30.00 | 30.00 | 30.00 | 30.00 | 3,120 |
2022-03-09 | 30.00 | 29.00 | 29.00 | 30.00 | 1,649 |
2022-03-08 | 30.50 | 30.50 | 29.80 | 30.00 | 41,339 |
2022-03-07 | 30.50 | 30.50 | 30.00 | 30.50 | 0 |
2022-03-04 | 30.50 | 30.50 | 30.50 | 30.50 | 10,000 |
2022-03-03 | 30.50 | 30.50 | 30.50 | 30.50 | 3,945 |
2022-03-02 | 30.50 | 30.50 | 30.50 | 30.50 | 43,000 |
2022-03-01 | 30.50 | 30.50 | 30.50 | 30.50 | 12,476 |
2022-02-28 | 30.80 | 30.80 | 30.50 | 30.50 | 64,035 |
2022-02-25 | 30.80 | 30.80 | 30.80 | 30.80 | 68,000 |
2022-02-24 | 31.00 | 30.60 | 30.60 | 30.80 | 114,393 |
2022-02-23 | 31.00 | 31.00 | 31.00 | 31.00 | 7,248 |
2022-02-22 | 31.00 | 31.00 | 31.00 | 31.00 | 1,931 |
2022-02-21 | 31.00 | 31.00 | 31.00 | 31.00 | 1,000 |
2022-02-18 | 31.00 | 31.00 | 31.00 | 31.00 | 48,873 |
2022-02-17 | 31.10 | 31.10 | 30.20 | 31.00 | 1,076 |
2022-02-16 | 31.00 | 31.80 | 31.80 | 31.00 | 4,000 |
2022-02-15 | 31.00 | 31.00 | 30.20 | 31.00 | 4,258 |
2022-02-14 | 31.00 | 31.00 | 30.20 | 31.00 | 0 |
2022-02-11 | 31.00 | 31.00 | 31.00 | 31.00 | 52,065 |
2022-02-10 | 31.00 | 31.20 | 31.20 | 31.00 | 173,209 |
2022-02-09 | 31.00 | 31.00 | 30.20 | 31.00 | 28,247 |
2022-02-08 | 30.90 | 31.00 | 30.90 | 30.90 | 78,309 |
2022-02-07 | 30.90 | 30.90 | 30.90 | 30.90 | 2,108 |
2022-02-04 | 31.00 | 31.00 | 30.90 | 30.90 | 2 |
2022-02-03 | 30.80 | 31.00 | 30.80 | 31.00 | 112,903 |
2022-02-02 | 30.80 | 29.80 | 29.80 | 30.80 | 80,328 |
2022-02-01 | 30.80 | 30.80 | 30.00 | 30.80 | 51,960 |
2022-01-31 | 30.80 | 31.00 | 31.00 | 30.80 | 75,910 |
2022-01-28 | 30.80 | 30.80 | 30.80 | 30.80 | 70,676 |
2022-01-27 | 30.80 | 30.80 | 30.00 | 30.80 | 5,998 |
2022-01-26 | 30.50 | 31.00 | 30.00 | 30.80 | 18,048 |
2022-01-25 | 30.90 | 31.00 | 31.00 | 30.50 | 38,498 |
2022-01-24 | 30.90 | 30.90 | 30.90 | 30.10 | 522,550 |
2022-01-21 | 30.90 | 31.00 | 31.00 | 31.00 | 76,624 |
2022-01-20 | 30.90 | 31.00 | 31.00 | 30.90 | 120,792 |
2022-01-19 | 31.00 | 31.00 | 30.90 | 30.90 | 35,631 |
2022-01-18 | 31.00 | 31.00 | 31.00 | 31.00 | 253,000 |
2022-01-17 | 31.00 | 31.00 | 31.00 | 31.00 | 120,720 |
2022-01-14 | 31.00 | 31.00 | 31.00 | 31.00 | 16,689 |
2022-01-13 | 31.00 | 31.00 | 31.00 | 31.00 | 83,815 |
2022-01-12 | 31.00 | 32.00 | 31.50 | 31.50 | 153,154 |
2022-01-11 | 30.90 | 31.20 | 31.20 | 31.20 | 228,253 |
2022-01-10 | 31.50 | 31.40 | 31.40 | 31.40 | 62,902 |
2022-01-07 | 31.00 | 31.40 | 31.00 | 31.40 | 140,964 |
2022-01-06 | 31.80 | 31.80 | 30.90 | 31.00 | 610,385 |
2022-01-05 | 29.50 | 31.60 | 31.60 | 31.60 | 1,347,061 |
2022-01-04 | 28.50 | 29.50 | 28.50 | 29.50 | 326,852 |
2022-01-03 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2021-12-31 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2021-12-30 | 28.50 | 28.50 | 28.00 | 28.50 | 32,268 |
2021-12-29 | 28.50 | 29.00 | 29.00 | 28.50 | 52,460 |
2021-12-28 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2021-12-27 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2021-12-24 | 28.50 | 28.50 | 28.50 | 28.50 | 108,754 |
2021-12-23 | 28.50 | 28.50 | 28.50 | 28.50 | 21,859 |
2021-12-22 | 28.50 | 28.50 | 28.00 | 28.50 | 35,378 |
2021-12-21 | 28.50 | 28.50 | 28.50 | 28.50 | 504 |
2021-12-20 | 28.50 | 28.50 | 28.50 | 28.50 | 18,062 |
2021-12-17 | 29.00 | 29.00 | 28.50 | 28.50 | 44,355 |
2021-12-16 | 29.00 | 30.00 | 28.00 | 29.00 | 9,038 |
2021-12-15 | 27.50 | 27.50 | 27.00 | 27.50 | 0 |
2021-12-14 | 27.50 | 27.50 | 27.50 | 27.50 | 5,001 |
2021-12-13 | 27.50 | 27.50 | 27.50 | 27.50 | 5,361 |
2021-12-10 | 28.00 | 28.00 | 27.50 | 27.50 | 0 |
2021-12-09 | 28.00 | 28.00 | 28.00 | 28.00 | 66,667 |
2021-12-08 | 29.00 | 29.00 | 28.00 | 28.00 | 93,791 |
2021-12-07 | 29.00 | 29.50 | 29.00 | 29.50 | 11,697 |
2021-12-06 | 27.50 | 29.00 | 27.50 | 29.00 | 197,461 |
2021-12-03 | 27.50 | 27.50 | 27.50 | 27.50 | 264,531 |
2021-12-02 | 28.00 | 27.80 | 27.80 | 27.80 | 434,928 |
2021-12-01 | 25.50 | 29.00 | 28.00 | 29.00 | 1,901,291 |
2021-11-30 | 23.50 | 24.00 | 23.00 | 23.00 | 61,644 |
2021-11-29 | 23.50 | 24.00 | 24.00 | 23.50 | 100,000 |
2021-11-26 | 23.80 | 23.80 | 23.00 | 23.50 | 27,360 |
2021-11-25 | 23.70 | 23.70 | 23.50 | 23.50 | 41,583 |
2021-11-24 | 23.70 | 23.70 | 23.20 | 23.70 | 110,415 |
2021-11-23 | 23.70 | 23.70 | 23.70 | 23.70 | 32,136 |
2021-11-22 | 23.70 | 23.70 | 23.20 | 23.70 | 53,775 |
2021-11-19 | 23.80 | 23.80 | 23.70 | 23.70 | 179,703 |
2021-11-18 | 23.80 | 23.80 | 23.60 | 23.60 | 116,881 |
2021-11-17 | 23.80 | 23.80 | 23.80 | 23.80 | 37,970 |
2021-11-16 | 23.80 | 23.80 | 23.80 | 23.80 | 61,766 |
2021-11-15 | 23.80 | 23.80 | 23.80 | 23.80 | 23,521 |
2021-11-12 | 23.80 | 23.80 | 23.80 | 23.80 | 78,067 |
2021-11-11 | 24.00 | 24.00 | 23.80 | 23.80 | 128,740 |
2021-11-10 | 24.20 | 24.20 | 24.00 | 24.00 | 81,609 |
2021-11-09 | 24.00 | 24.00 | 24.00 | 24.00 | 132,715 |
2021-11-08 | 24.00 | 24.00 | 24.00 | 24.00 | 64,631 |
2021-11-05 | 24.20 | 24.00 | 24.00 | 24.00 | 14,849 |
2021-11-04 | 24.20 | 24.20 | 24.20 | 24.20 | 7,041,666 |
2021-11-03 | 24.30 | 24.30 | 24.20 | 24.20 | 28,208 |
2021-11-02 | 24.30 | 24.30 | 24.30 | 24.30 | 94,951 |
2021-11-01 | 25.00 | 25.00 | 25.00 | 24.30 | 141,517 |
2021-10-29 | 24.60 | 25.00 | 25.00 | 25.00 | 89,433 |
2021-10-28 | 24.20 | 24.60 | 24.60 | 24.60 | 404,567 |
2021-10-27 | 24.30 | 24.30 | 24.20 | 24.20 | 13,338 |
2021-10-26 | 24.30 | 24.30 | 24.30 | 24.30 | 105,719 |
2021-10-25 | 24.30 | 24.30 | 24.30 | 24.30 | 553,572 |
2021-10-22 | 24.30 | 24.30 | 24.30 | 24.30 | 0 |
2021-10-21 | 24.40 | 24.40 | 23.60 | 24.30 | 0 |
2021-10-20 | 24.40 | 24.40 | 24.40 | 24.40 | 5,000 |
2021-10-19 | 24.60 | 24.80 | 24.30 | 24.40 | 546,352 |
2021-10-18 | 24.00 | 24.30 | 23.00 | 24.30 | 473,369 |
2021-10-15 | 24.40 | 24.40 | 24.00 | 24.00 | 145,944 |
2021-10-14 | 24.00 | 24.40 | 24.40 | 24.00 | 69,918 |
2021-10-13 | 24.00 | 24.00 | 24.00 | 24.00 | 26,435 |
2021-10-12 | 24.00 | 24.00 | 24.00 | 24.00 | 20,626 |
2021-10-11 | 24.00 | 24.60 | 24.60 | 24.00 | 298,195 |
2021-10-08 | 23.70 | 24.00 | 23.70 | 24.00 | 473,819 |
2021-10-07 | 23.50 | 23.70 | 23.50 | 23.70 | 5,706,567 |
2021-10-06 | 24.00 | 23.00 | 23.00 | 23.50 | 313,965 |
2021-10-05 | 23.50 | 23.50 | 23.50 | 23.50 | 37,245 |
2021-10-04 | 23.50 | 23.80 | 23.80 | 23.80 | 96,376 |
2021-10-01 | 23.50 | 24.00 | 24.00 | 24.00 | 302,678 |
2021-09-30 | 23.50 | 23.50 | 23.50 | 23.50 | 4,334 |
2021-09-29 | 23.50 | 23.50 | 23.50 | 23.50 | 5,503 |
2021-09-28 | 23.60 | 23.60 | 23.20 | 23.60 | 4,157 |
2021-09-27 | 23.60 | 23.60 | 23.60 | 23.60 | 0 |
2021-09-24 | 23.70 | 23.70 | 23.50 | 23.60 | 1,453,260 |
2021-09-23 | 23.70 | 23.70 | 23.70 | 23.70 | 100,000 |
2021-09-22 | 23.70 | 23.70 | 23.70 | 23.70 | 304,692 |
2021-09-21 | 23.70 | 23.70 | 23.40 | 23.70 | 35,001 |
2021-09-20 | 23.70 | 23.70 | 23.70 | 23.70 | 194,283 |
2021-09-17 | 23.70 | 23.70 | 23.70 | 23.70 | 29,792 |
2021-09-16 | 23.70 | 23.70 | 23.70 | 23.70 | 12,450 |
2021-09-15 | 23.70 | 23.80 | 23.80 | 23.80 | 1,959,229 |
2021-09-14 | 23.70 | 23.70 | 23.70 | 23.70 | 5,399 |
2021-09-13 | 23.70 | 23.70 | 23.70 | 23.70 | 0 |
2021-09-10 | 23.70 | 23.70 | 23.70 | 23.70 | 2,917 |
2021-09-09 | 23.70 | 23.70 | 23.40 | 23.70 | 0 |
2021-09-08 | 23.10 | 23.70 | 23.10 | 23.70 | 44,517 |
2021-09-07 | 23.10 | 23.10 | 23.10 | 23.10 | 23,802 |
2021-09-06 | 23.10 | 23.10 | 23.10 | 23.10 | 5,264 |
2021-09-03 | 23.10 | 23.10 | 23.10 | 23.10 | 8,995 |
2021-09-02 | 23.10 | 23.10 | 23.10 | 23.10 | 5,854 |
2021-09-01 | 23.40 | 23.40 | 23.40 | 23.40 | 200,000 |
2021-08-31 | 23.00 | 23.00 | 23.00 | 23.00 | 3,333 |
2021-08-30 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2021-08-27 | 23.00 | 23.00 | 23.00 | 23.00 | 103,905 |
2021-08-26 | 23.20 | 23.20 | 23.20 | 23.00 | 62,534 |
2021-08-25 | 23.00 | 23.00 | 23.00 | 23.00 | 16,726 |
2021-08-24 | 23.00 | 23.00 | 23.00 | 23.00 | 4,500 |
2021-08-23 | 23.00 | 23.00 | 23.00 | 23.00 | 95,339 |
2021-08-20 | 23.00 | 23.00 | 22.00 | 23.00 | 28,000 |
2021-08-19 | 23.00 | 23.00 | 23.00 | 23.00 | 1,006,666 |
2021-08-18 | 23.00 | 23.00 | 22.00 | 23.00 | 0 |
2021-08-17 | 23.00 | 23.00 | 23.00 | 23.00 | 28,672 |
2021-08-16 | 23.00 | 23.00 | 23.00 | 23.00 | 600,000 |
2021-08-13 | 23.00 | 23.00 | 23.00 | 23.00 | 250,000 |
2021-08-12 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2021-08-11 | 23.00 | 23.00 | 23.00 | 23.00 | 442,638 |
2021-08-10 | 23.00 | 23.00 | 23.00 | 23.00 | 471,914 |
2021-08-09 | 23.00 | 23.00 | 23.00 | 23.00 | 502,000 |
2021-08-06 | 23.00 | 23.00 | 23.00 | 23.00 | 12,347 |
2021-08-05 | 23.00 | 23.00 | 22.00 | 23.00 | 43,866 |
2021-08-04 | 23.00 | 23.00 | 22.00 | 23.00 | 10,532 |
2021-08-03 | 23.00 | 23.00 | 23.00 | 23.00 | 24,706 |
2021-08-02 | 23.00 | 23.00 | 23.00 | 23.00 | 61,543 |
2021-07-30 | 23.00 | 23.00 | 22.00 | 23.00 | 2,502,907 |
2021-07-29 | 23.00 | 22.20 | 22.20 | 23.00 | 18,999 |
2021-07-28 | 23.00 | 22.20 | 22.20 | 23.00 | 176,539 |
2021-07-27 | 23.00 | 23.00 | 22.20 | 22.20 | 3,080,940 |
2021-07-26 | 23.00 | 22.00 | 22.00 | 23.00 | 5,211,817 |
2021-07-23 | 23.50 | 23.50 | 23.00 | 23.00 | 90,669 |
2021-07-22 | 23.50 | 23.50 | 23.50 | 23.50 | 119,644 |
2021-07-21 | 23.50 | 23.50 | 23.50 | 23.50 | 12,151 |
2021-07-20 | 23.50 | 23.50 | 23.50 | 23.50 | 102,249 |
2021-07-19 | 24.00 | 24.00 | 23.50 | 23.50 | 39,707 |
2021-07-16 | 24.00 | 23.00 | 23.00 | 24.00 | 105,392 |
2021-07-15 | 24.00 | 23.00 | 23.00 | 23.00 | 56,580,022 |
2021-07-14 | 24.00 | 24.00 | 24.00 | 24.00 | 3,100 |
2021-07-13 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2021-07-12 | 24.00 | 24.00 | 24.00 | 24.00 | 6,211 |
2021-07-09 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2021-07-08 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2021-07-07 | 24.00 | 24.00 | 24.00 | 24.00 | 2,323 |
2021-07-06 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2021-07-05 | 24.00 | 24.00 | 24.00 | 24.00 | 2,204,433 |
2021-07-02 | 24.00 | 24.00 | 24.00 | 24.00 | 16,955 |
2021-07-01 | 24.00 | 24.00 | 24.00 | 24.00 | 12,682 |
2021-06-30 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2021-06-29 | 24.00 | 24.00 | 24.00 | 24.00 | 3,125 |
2021-06-28 | 24.00 | 24.00 | 24.00 | 24.00 | 154,073 |
2021-06-25 | 23.00 | 23.00 | 23.00 | 24.00 | 5,498 |
2021-06-24 | 24.00 | 24.00 | 24.00 | 24.00 | 10,033 |
2021-06-23 | 24.00 | 24.00 | 24.00 | 24.00 | 79,200 |
2021-06-22 | 24.00 | 24.00 | 24.00 | 24.00 | 26,478 |
2021-06-21 | 24.00 | 24.00 | 24.00 | 24.00 | 2,000 |
2021-06-18 | 24.00 | 24.00 | 24.00 | 24.00 | 200,000 |
2021-06-17 | 24.00 | 24.00 | 24.00 | 24.00 | 513,040 |
2021-06-16 | 24.00 | 24.00 | 24.00 | 24.00 | 225,000 |
2021-06-15 | 23.50 | 24.00 | 23.50 | 24.00 | 307,953 |
2021-06-14 | 23.50 | 23.50 | 23.50 | 23.50 | 740,675 |
2021-06-11 | 23.50 | 23.80 | 23.80 | 23.50 | 19,798 |
2021-06-10 | 23.50 | 23.50 | 23.50 | 23.50 | 110,876 |
2021-06-09 | 23.40 | 24.00 | 23.40 | 23.50 | 86,677 |
2021-06-08 | 24.00 | 23.40 | 23.40 | 23.40 | 20,000 |
2021-06-07 | 24.00 | 24.00 | 24.00 | 24.00 | 13,466 |
2021-06-04 | 24.00 | 24.00 | 24.00 | 24.00 | 4,133 |
2021-06-03 | 24.00 | 24.00 | 24.00 | 24.00 | 1,859 |
2021-06-02 | 24.00 | 24.00 | 24.00 | 24.00 | 1,478 |
2021-06-01 | 24.00 | 24.00 | 24.00 | 24.00 | 102,159 |
2021-05-28 | 24.00 | 24.00 | 24.00 | 24.00 | 82,690 |
2021-05-27 | 24.00 | 24.00 | 24.00 | 24.00 | 158,175 |
2021-05-26 | 24.00 | 24.40 | 24.40 | 24.00 | 20,208 |
2021-05-25 | 24.50 | 24.50 | 23.00 | 24.00 | 107,358 |
2021-05-24 | 24.00 | 24.00 | 24.00 | 24.00 | 95,604 |
2021-05-21 | 24.00 | 24.00 | 24.00 | 24.00 | 11,307 |
2021-05-20 | 24.00 | 24.00 | 24.00 | 24.00 | 139,335 |
2021-05-19 | 24.00 | 24.00 | 24.00 | 24.00 | 131,349 |
2021-05-18 | 24.60 | 24.60 | 24.60 | 24.00 | 68,290 |
2021-05-17 | 24.00 | 24.00 | 24.00 | 24.00 | 29,672 |
2021-05-14 | 24.20 | 24.80 | 24.80 | 24.00 | 5,342 |
2021-05-13 | 24.20 | 24.20 | 24.20 | 24.20 | 29,982 |
2021-05-12 | 24.20 | 24.20 | 24.20 | 24.20 | 3,371 |
2021-05-11 | 25.00 | 25.00 | 24.40 | 24.40 | 49,894 |
2021-05-10 | 24.00 | 24.20 | 24.00 | 24.20 | 61,411 |
2021-05-07 | 24.00 | 24.00 | 24.00 | 24.00 | 65,802 |
2021-05-06 | 24.00 | 24.00 | 24.00 | 24.00 | 14,782 |
2021-05-05 | 24.00 | 24.00 | 23.00 | 24.00 | 251,379 |
2021-05-04 | 24.00 | 25.00 | 25.00 | 24.00 | 32,621 |
2021-04-30 | 24.00 | 24.00 | 24.00 | 24.00 | 2,552,868 |
2021-04-29 | 24.00 | 24.00 | 24.00 | 24.00 | 273,122 |
2021-04-28 | 24.00 | 24.00 | 24.00 | 24.00 | 218,160 |
2021-04-27 | 24.00 | 24.00 | 24.00 | 24.00 | 25,308 |
2021-04-26 | 24.00 | 24.00 | 24.00 | 24.00 | 153,431 |
2021-04-23 | 24.50 | 24.00 | 24.00 | 24.00 | 289,606 |
2021-04-22 | 25.00 | 25.00 | 25.00 | 24.50 | 50,000 |
2021-04-21 | 25.00 | 25.00 | 25.00 | 25.00 | 22,778 |
2021-04-20 | 25.00 | 26.00 | 26.00 | 25.00 | 239,532 |
2021-04-19 | 25.00 | 26.00 | 26.00 | 25.00 | 45,300 |
2021-04-16 | 25.00 | 25.00 | 25.00 | 25.00 | 21,392 |
2021-04-15 | 25.00 | 25.00 | 25.00 | 25.00 | 189,581 |
2021-04-14 | 25.00 | 25.00 | 25.00 | 25.00 | 68,274 |
2021-04-13 | 25.00 | 25.00 | 25.00 | 25.00 | 92,744 |
2021-04-12 | 25.00 | 25.00 | 25.00 | 25.00 | 149,667 |
2021-04-09 | 25.00 | 25.00 | 25.00 | 25.00 | 42,970 |
2021-04-08 | 24.00 | 25.00 | 24.00 | 25.00 | 209,062 |
2021-04-07 | 24.00 | 24.00 | 24.00 | 24.00 | 81,168 |
2021-04-06 | 24.00 | 24.00 | 24.00 | 24.00 | 146,987 |
2021-04-01 | 24.00 | 24.00 | 24.00 | 24.00 | 23,575 |
2021-03-31 | 24.00 | 24.00 | 24.00 | 24.00 | 41,999 |
2021-03-30 | 24.00 | 24.00 | 24.00 | 24.00 | 188,568 |
2021-03-29 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2021-03-26 | 24.00 | 24.00 | 24.00 | 24.00 | 242,593 |
2021-03-25 | 24.00 | 24.00 | 23.00 | 24.00 | 22,224 |
2021-03-24 | 24.00 | 24.00 | 24.00 | 24.00 | 182,883 |
2021-03-23 | 24.00 | 25.00 | 25.00 | 24.00 | 80,023 |
2021-03-22 | 24.00 | 24.50 | 23.00 | 24.00 | 2,162,869 |
2021-03-19 | 24.75 | 24.75 | 24.00 | 24.75 | 314,942 |
2021-03-18 | 24.06 | 25.00 | 24.06 | 25.00 | 170,724 |
2021-03-17 | 25.50 | 24.00 | 24.00 | 24.00 | 247,915 |
2021-03-16 | 26.50 | 26.00 | 25.00 | 25.50 | 142,382 |
2021-03-15 | 27.00 | 27.00 | 26.00 | 27.00 | 68,447 |
2021-03-12 | 26.00 | 26.00 | 26.00 | 26.00 | 144,396 |
2021-03-11 | 26.00 | 26.00 | 26.00 | 26.00 | 51,319 |
2021-03-10 | 26.00 | 26.01 | 26.01 | 26.00 | 73,148 |
2021-03-09 | 27.00 | 27.00 | 26.00 | 26.01 | 586,428 |
2021-03-08 | 26.01 | 26.01 | 26.01 | 26.50 | 71,788 |
2021-03-05 | 26.50 | 26.01 | 26.00 | 26.01 | 61,756 |
2021-03-04 | 27.00 | 27.00 | 26.01 | 27.00 | 366,189 |
2021-03-03 | 27.01 | 27.50 | 27.00 | 27.00 | 36,772 |
2021-03-02 | 27.50 | 27.01 | 27.01 | 27.01 | 16,000 |
2021-03-01 | 28.00 | 28.00 | 28.00 | 27.50 | 126,210 |
2021-02-26 | 27.01 | 28.00 | 27.00 | 27.00 | 128,573 |
2021-02-25 | 28.00 | 29.10 | 27.00 | 27.00 | 3,922,259 |
2021-02-24 | 28.50 | 27.02 | 27.02 | 28.00 | 10,651 |
2021-02-23 | 29.00 | 29.00 | 28.01 | 28.01 | 74,384 |
2021-02-22 | 30.50 | 30.01 | 29.00 | 29.00 | 259,438 |
2021-02-19 | 30.50 | 30.05 | 30.05 | 30.50 | 8,200 |
2021-02-18 | 30.50 | 30.50 | 30.00 | 30.50 | 33,654 |
2021-02-17 | 30.50 | 30.50 | 30.50 | 30.50 | 59,506 |
2021-02-16 | 30.50 | 30.50 | 30.50 | 30.50 | 26,918 |
2021-02-15 | 30.50 | 30.50 | 30.50 | 30.50 | 72,670 |
2021-02-12 | 30.50 | 30.50 | 30.50 | 30.50 | 38,508 |
2021-02-11 | 30.50 | 30.50 | 30.50 | 30.50 | 269,263 |
2021-02-10 | 30.50 | 30.50 | 30.50 | 30.50 | 12,623 |
2021-02-09 | 30.50 | 30.50 | 30.00 | 30.50 | 14,238 |
2021-02-08 | 31.00 | 30.50 | 30.50 | 30.50 | 8,457 |
2021-02-05 | 31.00 | 31.00 | 31.00 | 31.00 | 95,924 |
2021-02-04 | 32.00 | 32.00 | 31.00 | 31.00 | 3,109,314 |
2021-02-03 | 32.00 | 32.00 | 31.01 | 32.00 | 34,414 |
2021-02-02 | 32.00 | 31.40 | 30.40 | 31.40 | 8,075 |
2021-02-01 | 32.00 | 32.00 | 32.00 | 32.00 | 172,752 |
2021-01-29 | 32.00 | 32.00 | 31.00 | 32.00 | 18,294 |
2021-01-28 | 32.00 | 32.00 | 32.00 | 32.00 | 43,567 |
2021-01-27 | 32.00 | 31.00 | 31.00 | 32.00 | 3,258 |
2021-01-26 | 32.00 | 32.00 | 32.00 | 32.00 | 56,444 |
2021-01-25 | 32.00 | 32.00 | 32.00 | 32.00 | 28,237 |
2021-01-22 | 32.00 | 32.00 | 31.25 | 32.00 | 55,422 |
2021-01-21 | 32.00 | 33.00 | 33.00 | 32.00 | 38,735 |
2021-01-20 | 33.25 | 34.90 | 34.20 | 33.25 | 84,187 |
2021-01-19 | 33.25 | 35.00 | 34.15 | 33.25 | 230 |
2021-01-18 | 34.00 | 34.00 | 33.50 | 33.50 | 29,147 |
2021-01-15 | 32.10 | 33.24 | 32.20 | 33.00 | 92,117 |
2021-01-14 | 32.00 | 32.10 | 32.00 | 32.10 | 17,031 |
2021-01-13 | 32.00 | 32.00 | 32.00 | 32.00 | 78,181 |
2021-01-12 | 32.00 | 32.00 | 32.00 | 32.00 | 39,958 |
2021-01-11 | 32.00 | 32.00 | 32.00 | 32.00 | 24,667 |
2021-01-08 | 32.00 | 32.00 | 32.00 | 32.00 | 5 |
2021-01-07 | 32.50 | 32.50 | 32.00 | 32.00 | 20,772 |
2021-01-06 | 33.00 | 33.00 | 32.50 | 32.50 | 5,066 |
2021-01-05 | 33.00 | 33.00 | 32.05 | 33.00 | 43,810 |
2021-01-04 | 33.75 | 33.00 | 33.00 | 33.00 | 30,037 |
2020-12-31 | 33.75 | 34.90 | 34.90 | 33.75 | 1,421 |
2020-12-30 | 34.00 | 34.00 | 33.75 | 33.75 | 29,252 |
2020-12-29 | 33.50 | 35.00 | 35.00 | 34.00 | 67,865 |
2020-12-24 | 33.50 | 33.50 | 33.50 | 33.50 | 23,891 |
2020-12-23 | 33.50 | 33.50 | 33.50 | 33.50 | 27,921 |
2020-12-22 | 33.50 | 33.50 | 33.50 | 33.50 | 7,386 |
2020-12-21 | 33.50 | 33.50 | 33.50 | 33.50 | 8,677 |
2020-12-18 | 33.50 | 33.50 | 33.50 | 33.50 | 9,369 |
2020-12-17 | 33.50 | 33.50 | 33.50 | 33.50 | 4,499 |
2020-12-16 | 32.50 | 33.50 | 32.50 | 33.50 | 20,587 |
2020-12-15 | 33.50 | 33.50 | 33.50 | 33.50 | 46,875 |
2020-12-14 | 33.50 | 32.80 | 32.80 | 33.50 | 17,999 |
2020-12-11 | 33.25 | 33.25 | 33.00 | 33.00 | 103,201 |
2020-12-10 | 34.00 | 33.50 | 33.50 | 33.50 | 119,559 |
2020-12-09 | 34.00 | 34.00 | 34.00 | 34.00 | 70,320 |
2020-12-08 | 34.00 | 34.00 | 34.00 | 34.00 | 10,231 |
2020-12-07 | 34.00 | 34.00 | 34.00 | 34.00 | 49,416 |
2020-12-04 | 34.00 | 34.00 | 34.00 | 34.00 | 42,283 |
2020-12-03 | 35.00 | 35.00 | 35.00 | 34.00 | 200 |
2020-12-02 | 34.00 | 34.00 | 34.00 | 34.00 | 41,389 |
2020-12-01 | 34.00 | 33.00 | 33.00 | 33.00 | 1,480 |
2020-11-30 | 34.00 | 33.10 | 33.10 | 33.10 | 35,326 |
2020-11-27 | 35.00 | 35.00 | 35.00 | 34.00 | 766 |
2020-11-26 | 34.00 | 35.00 | 35.00 | 34.00 | 12,292 |
2020-11-25 | 34.00 | 34.00 | 34.00 | 34.00 | 22,699 |
2020-11-24 | 34.50 | 35.50 | 35.50 | 34.50 | 22,971 |
2020-11-23 | 35.00 | 35.00 | 35.00 | 34.50 | 13,707 |
2020-11-20 | 35.00 | 35.00 | 34.50 | 34.50 | 9,506 |
2020-11-19 | 35.00 | 36.00 | 36.00 | 35.00 | 59,806 |
2020-11-18 | 35.00 | 35.00 | 35.00 | 35.00 | 56,839 |
2020-11-17 | 35.41 | 35.41 | 35.41 | 35.00 | 12,600 |
2020-11-16 | 35.00 | 35.00 | 35.00 | 35.00 | 50,838 |
2020-11-13 | 35.00 | 35.00 | 34.00 | 35.00 | 50,298 |
2020-11-12 | 35.50 | 35.50 | 35.00 | 35.00 | 20,919 |
2020-11-11 | 35.00 | 35.50 | 34.00 | 35.50 | 6,944 |
2020-11-10 | 33.00 | 35.00 | 34.00 | 35.00 | 124,255 |
2020-11-09 | 32.50 | 33.00 | 32.00 | 33.00 | 36,877 |
2020-11-06 | 32.50 | 32.50 | 32.50 | 32.50 | 34,234 |
2020-11-05 | 32.50 | 32.50 | 32.50 | 32.50 | 14,182 |
2020-11-04 | 32.50 | 32.50 | 32.50 | 32.50 | 21,969 |
2020-11-03 | 32.50 | 32.50 | 32.50 | 32.50 | 1,037,611 |
2020-11-02 | 32.50 | 32.50 | 32.50 | 32.50 | 39,278 |
2020-10-30 | 32.50 | 32.50 | 32.50 | 32.50 | 28,441 |
2020-10-29 | 32.95 | 32.00 | 32.00 | 32.00 | 152,270 |
2020-10-28 | 32.95 | 32.95 | 32.95 | 32.95 | 84,263 |
2020-10-27 | 32.95 | 32.95 | 32.95 | 32.95 | 34,320 |
2020-10-26 | 32.95 | 32.95 | 32.95 | 32.95 | 16,073 |
2020-10-23 | 33.00 | 33.00 | 32.95 | 32.95 | 61,563 |
2020-10-22 | 33.00 | 33.00 | 33.00 | 33.00 | 9,646 |
2020-10-21 | 34.00 | 34.00 | 34.00 | 34.00 | 2,002 |
2020-10-20 | 34.00 | 34.00 | 34.00 | 34.00 | 6,368 |
2020-10-16 | 35.00 | 35.00 | 35.00 | 34.00 | 117,697 |
2020-10-15 | 34.00 | 34.00 | 34.00 | 34.00 | 44,825 |
2020-10-14 | 34.00 | 34.00 | 34.00 | 34.00 | 66,267 |
2020-10-13 | 34.00 | 34.00 | 34.00 | 34.00 | 15,329 |
2020-10-12 | 34.00 | 34.00 | 33.00 | 34.00 | 30,005 |
2020-10-09 | 34.00 | 34.00 | 34.00 | 34.00 | 9,415 |
2020-10-08 | 34.00 | 34.00 | 34.00 | 34.00 | 20,002 |
2020-10-07 | 33.50 | 34.00 | 32.50 | 34.00 | 28,002 |
2020-10-06 | 32.55 | 33.50 | 32.55 | 33.50 | 16,767 |
2020-10-05 | 32.50 | 32.55 | 32.50 | 32.55 | 29,071 |
2020-10-02 | 32.50 | 32.50 | 32.50 | 32.50 | 187,724 |
2020-10-01 | 32.50 | 32.50 | 32.50 | 32.50 | 25,000 |
2020-09-30 | 32.50 | 32.50 | 32.50 | 32.50 | 11,003 |
2020-09-29 | 32.50 | 32.50 | 32.50 | 32.50 | 28,788 |
2020-09-28 | 37.00 | 37.00 | 32.50 | 32.50 | 632,468 |
2020-09-25 | 37.00 | 38.00 | 38.00 | 38.00 | 19,046 |
2020-09-24 | 38.50 | 38.50 | 37.00 | 37.00 | 3,083,324 |
2020-09-23 | 33.00 | 38.50 | 33.00 | 38.40 | 343,867 |
2020-09-22 | 33.00 | 33.00 | 32.00 | 33.00 | 10,461 |
2020-09-21 | 33.10 | 33.10 | 32.20 | 33.10 | 21,491 |
2020-09-18 | 33.10 | 33.10 | 33.10 | 33.10 | 89,671 |
2020-09-17 | 33.10 | 33.10 | 33.10 | 33.10 | 38,937 |
2020-09-16 | 33.10 | 33.10 | 33.10 | 33.10 | 109,641 |
2020-09-15 | 33.10 | 33.10 | 33.10 | 33.10 | 4,825 |
2020-09-14 | 33.10 | 33.10 | 33.10 | 33.10 | 160,280 |
2020-09-11 | 33.00 | 33.10 | 33.00 | 33.10 | 1,466 |
2020-09-10 | 33.00 | 33.00 | 33.00 | 33.00 | 8,791 |
2020-09-09 | 33.00 | 33.00 | 33.00 | 33.00 | 122,565 |
2020-09-08 | 33.00 | 33.00 | 33.00 | 33.00 | 11,667 |
2020-09-07 | 33.00 | 33.00 | 33.00 | 33.00 | 24,558 |
2020-09-04 | 33.00 | 33.00 | 33.00 | 33.00 | 39,814 |
2020-09-03 | 32.80 | 33.00 | 32.80 | 33.00 | 25,000 |
2020-09-02 | 32.80 | 32.80 | 32.80 | 32.80 | 33,832 |
2020-09-01 | 32.80 | 32.80 | 32.80 | 32.80 | 46,770 |
2020-08-28 | 32.90 | 32.90 | 32.80 | 32.80 | 423,040 |
2020-08-27 | 32.90 | 32.90 | 32.90 | 32.90 | 24,759 |
2020-08-26 | 32.90 | 32.90 | 32.90 | 32.90 | 41,515 |
2020-08-25 | 33.00 | 33.00 | 33.00 | 33.00 | 32,648 |
2020-08-24 | 33.00 | 33.00 | 33.00 | 33.00 | 485,638 |
2020-08-21 | 33.90 | 33.90 | 33.00 | 33.00 | 41,844 |
2020-08-20 | 33.90 | 33.90 | 33.90 | 33.90 | 18,864 |
2020-08-19 | 34.00 | 34.00 | 33.40 | 33.90 | 31,953 |
2020-08-18 | 34.00 | 34.00 | 34.00 | 34.00 | 2,559 |
2020-08-17 | 34.00 | 34.00 | 34.00 | 34.00 | 12,758 |
2020-08-14 | 34.00 | 34.00 | 33.00 | 34.00 | 13,250 |
2020-08-13 | 34.00 | 34.00 | 34.00 | 34.00 | 129,799 |
2020-08-12 | 34.00 | 34.00 | 34.00 | 34.00 | 47,594 |
2020-08-11 | 34.00 | 34.00 | 34.00 | 34.00 | 45,865 |
2020-08-10 | 34.00 | 34.00 | 34.00 | 34.00 | 9,015 |
2020-08-07 | 34.00 | 34.00 | 34.00 | 34.00 | 6,586 |
2020-08-06 | 34.00 | 34.00 | 34.00 | 34.00 | 11,771 |
2020-08-05 | 34.00 | 34.00 | 34.00 | 34.00 | 836 |
2020-08-04 | 33.50 | 34.00 | 33.50 | 34.00 | 0 |
2020-08-03 | 33.50 | 33.50 | 33.50 | 33.50 | 39,298 |
2020-07-31 | 34.00 | 34.00 | 33.50 | 33.50 | 11,689 |
2020-07-30 | 34.00 | 34.00 | 33.00 | 34.00 | 1,360 |
2020-07-29 | 34.00 | 34.00 | 34.00 | 34.00 | 59,224 |
2020-07-28 | 34.00 | 35.00 | 35.00 | 34.00 | 233,887 |
2020-07-27 | 34.00 | 34.00 | 34.00 | 34.00 | 112 |
2020-07-24 | 34.00 | 34.00 | 34.00 | 34.00 | 314,244 |
2020-07-23 | 33.20 | 33.20 | 33.20 | 33.50 | 59,242 |
2020-07-22 | 33.50 | 33.50 | 33.50 | 33.50 | 193,358 |
2020-07-21 | 33.00 | 33.50 | 33.00 | 33.50 | 27,728 |
2020-07-20 | 33.50 | 34.00 | 33.50 | 33.50 | 294,295 |
2020-07-17 | 33.50 | 33.50 | 33.50 | 33.50 | 24,622 |
2020-07-16 | 33.50 | 33.50 | 33.50 | 33.50 | 57,937 |
2020-07-15 | 34.00 | 34.00 | 34.00 | 34.00 | 252,302 |
2020-07-14 | 34.00 | 34.00 | 34.00 | 34.00 | 160,000 |
2020-07-13 | 34.00 | 34.00 | 34.00 | 34.00 | 203,279 |
2020-07-10 | 34.00 | 34.00 | 34.00 | 34.00 | 39,024 |
2020-07-09 | 34.50 | 34.50 | 32.00 | 34.00 | 82,609 |
2020-07-08 | 34.00 | 34.00 | 34.00 | 34.00 | 81,982 |
2020-07-07 | 34.00 | 34.00 | 34.00 | 34.00 | 73,827 |
2020-07-06 | 34.00 | 34.00 | 34.00 | 34.00 | 58,331 |
2020-07-03 | 34.00 | 34.00 | 32.00 | 34.00 | 38,357 |
2020-07-02 | 34.00 | 34.00 | 34.00 | 34.00 | 96,501 |
2020-07-01 | 34.00 | 34.00 | 33.00 | 34.00 | 381,644 |
2020-06-30 | 34.00 | 34.00 | 34.00 | 34.00 | 641,847 |
2020-06-29 | 34.00 | 34.00 | 34.00 | 34.00 | 181,758 |
2020-06-26 | 35.00 | 35.00 | 34.00 | 35.50 | 387,129 |
2020-06-25 | 35.50 | 35.50 | 35.50 | 35.50 | 216,831 |
2020-06-24 | 34.00 | 34.00 | 34.00 | 36.00 | 167,636 |
2020-06-23 | 34.80 | 36.00 | 34.80 | 36.00 | 152,675 |
2020-06-22 | 37.00 | 37.00 | 37.00 | 37.00 | 37,232 |
2020-06-19 | 37.50 | 37.50 | 37.00 | 37.00 | 14,320 |
2020-06-18 | 38.00 | 38.50 | 37.50 | 37.50 | 35,110 |
2020-06-17 | 36.50 | 37.50 | 36.50 | 36.50 | 67,655 |
2020-06-16 | 36.50 | 36.50 | 36.50 | 36.50 | 2,018,077 |
2020-06-15 | 36.50 | 36.50 | 36.50 | 36.50 | 25,896 |
2020-06-12 | 36.50 | 36.50 | 36.50 | 36.50 | 4,028,678 |
2020-06-11 | 34.20 | 35.60 | 34.20 | 36.50 | 6,094,035 |
2020-06-10 | 34.00 | 34.50 | 34.00 | 34.50 | 21,207 |
2020-06-09 | 34.00 | 34.00 | 34.00 | 34.00 | 40,561 |
2020-06-08 | 32.00 | 34.00 | 32.00 | 34.00 | 125,467 |
2020-06-05 | 30.00 | 32.00 | 30.00 | 32.00 | 137,560 |
2020-06-04 | 30.00 | 30.00 | 30.00 | 30.00 | 42,996 |
2020-06-03 | 27.60 | 30.00 | 27.60 | 30.00 | 10,576 |
2020-06-02 | 27.60 | 27.60 | 27.60 | 27.60 | 13,700 |
2020-06-01 | 27.60 | 27.60 | 27.60 | 27.60 | 39,199 |
2020-05-29 | 27.60 | 27.60 | 27.60 | 27.60 | 7,456 |
2020-05-28 | 27.60 | 27.60 | 27.60 | 27.60 | 0 |
2020-05-27 | 27.60 | 27.60 | 27.60 | 27.60 | 6,924 |
2020-05-26 | 27.50 | 27.60 | 27.50 | 27.60 | 26,082,863 |
2020-05-22 | 27.50 | 27.50 | 26.00 | 27.50 | 128,500 |
2020-05-21 | 27.50 | 27.50 | 26.00 | 27.50 | 13,671 |
2020-05-20 | 27.50 | 27.50 | 27.50 | 27.50 | 19,130,635 |
2020-05-19 | 28.00 | 28.00 | 27.50 | 27.50 | 429,469 |
2020-05-18 | 28.00 | 28.00 | 28.00 | 28.00 | 516,739 |
2020-05-15 | 28.00 | 28.00 | 28.00 | 28.00 | 3,149,852 |
2020-05-14 | 28.00 | 28.00 | 28.00 | 28.00 | 55,001 |
2020-05-13 | 28.00 | 28.00 | 27.00 | 28.00 | 652,913 |
2020-05-12 | 28.00 | 28.00 | 28.00 | 28.00 | 11,309 |
2020-05-11 | 28.50 | 28.50 | 28.50 | 28.50 | 35,932 |
2020-05-07 | 29.50 | 29.00 | 28.50 | 28.50 | 82,042 |
2020-05-06 | 29.60 | 29.00 | 29.00 | 29.50 | 6,851,147 |
2020-05-05 | 29.50 | 29.60 | 29.50 | 29.60 | 2,192,987 |
2020-05-04 | 31.50 | 31.50 | 29.50 | 29.50 | 194,609 |
2020-05-01 | 32.00 | 32.00 | 31.50 | 31.50 | 107,674 |
2020-04-30 | 33.50 | 33.50 | 32.00 | 33.50 | 941,751 |
2020-04-29 | 33.50 | 33.50 | 32.40 | 33.50 | 191,376 |
2020-04-28 | 34.00 | 34.00 | 34.00 | 34.00 | 82,198 |
2020-04-27 | 34.00 | 34.00 | 34.00 | 34.00 | 3,642,112 |
2020-04-24 | 34.00 | 34.00 | 33.60 | 34.00 | 123,918 |
2020-04-23 | 34.00 | 34.00 | 34.00 | 34.00 | 4,443,562 |
2020-04-22 | 34.00 | 34.00 | 34.00 | 33.90 | 12,092,482 |
2020-04-21 | 34.50 | 34.50 | 33.90 | 33.90 | 10,960 |
2020-04-20 | 34.50 | 34.50 | 34.50 | 34.50 | 28,261 |
2020-04-17 | 35.50 | 35.50 | 34.50 | 34.50 | 67,473 |
2020-04-16 | 35.00 | 35.50 | 35.00 | 35.50 | 74,466 |
2020-04-15 | 37.00 | 37.00 | 35.50 | 35.50 | 21,259 |
2020-04-14 | 37.00 | 37.00 | 37.00 | 37.00 | 686,611 |
2020-04-09 | 37.00 | 37.00 | 37.00 | 37.00 | 27,563 |
2020-04-08 | 37.00 | 37.00 | 37.00 | 37.00 | 24,169 |
2020-04-07 | 36.50 | 37.00 | 36.50 | 36.50 | 285,297 |
2020-04-06 | 37.20 | 37.20 | 34.40 | 37.50 | 35,757 |
2020-04-03 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2020-04-03 | 38.00 | 38.00 | 37.50 | 37.50 | 108,206 |
2020-04-02 | 38.00 | 38.00 | 38.00 | 38.00 | 220,401 |
2020-04-02 | 38.00 | 38.00 | 38.00 | 38.00 | 145,635 |
2020-04-01 | 38.00 | 38.00 | 38.00 | 38.00 | 45,868 |
2020-04-01 | 38.00 | 38.00 | 38.00 | 39.00 | 36,313 |
2020-03-31 | 36.40 | 39.00 | 36.40 | 36.40 | 198,173 |
2020-03-30 | 35.50 | 36.00 | 35.50 | 35.50 | 148,033 |
2020-03-27 | 35.00 | 35.50 | 35.00 | 33.50 | 108,860 |
2020-03-26 | 32.50 | 33.50 | 32.50 | 32.50 | 721,983 |
2020-03-25 | 31.30 | 31.80 | 29.00 | 31.80 | 1,016,653 |
2020-03-24 | 31.00 | 30.00 | 30.00 | 30.90 | 854,123 |
2020-03-23 | 31.00 | 31.00 | 28.00 | 32.00 | 71,420 |
2020-03-20 | 30.00 | 30.00 | 30.00 | 29.50 | 103,383 |
2020-03-19 | 29.60 | 29.60 | 27.00 | 29.60 | 30,341 |
2020-03-18 | 35.50 | 35.50 | 32.50 | 36.60 | 44,621 |
2020-03-17 | 57.50 | 57.50 | 53.00 | 57.25 | 54,433 |
2020-03-16 | 62.00 | 62.00 | 58.25 | 62.50 | 16,573 |
2020-03-13 | 65.50 | 65.50 | 65.00 | 65.50 | 18,000 |
2020-03-12 | 69.50 | 69.50 | 66.00 | 70.00 | 18,000 |
2020-03-11 | 70.50 | 70.50 | 69.50 | 70.50 | 12,142 |
2020-03-10 | 71.00 | 71.00 | 70.50 | 71.00 | 18,515 |
2020-03-09 | 73.00 | 73.00 | 72.50 | 73.00 | 20,067 |
2020-03-06 | 73.50 | 73.50 | 72.00 | 73.00 | 31,745 |
2020-03-05 | 75.00 | 75.00 | 73.50 | 75.00 | 7,470 |
2020-03-04 | 75.50 | 75.50 | 75.00 | 75.50 | 3,226 |
2020-03-03 | 76.00 | 76.00 | 75.50 | 76.00 | 57,191 |
2020-03-02 | 76.00 | 76.00 | 76.00 | 75.50 | 30,258 |
2020-02-28 | 77.00 | 77.00 | 75.00 | 76.00 | 21,736 |
2020-02-27 | 76.50 | 76.50 | 76.00 | 77.00 | 33,671 |
2020-02-26 | 76.50 | 77.00 | 76.50 | 77.00 | 46,394 |
2020-02-25 | 77.00 | 77.50 | 77.50 | 77.00 | 23,464 |
2020-02-24 | 78.75 | 78.75 | 77.00 | 78.75 | 42,488 |
2020-02-21 | 80.00 | 80.00 | 78.75 | 78.75 | 205,718 |
2020-02-20 | 80.00 | 80.50 | 80.00 | 80.00 | 2,099,257 |
2020-02-19 | 73.00 | 79.00 | 74.50 | 79.00 | 4,331,562 |
2020-02-18 | 73.00 | 72.00 | 72.00 | 73.00 | 92,592 |
2020-02-17 | 72.25 | 73.00 | 72.25 | 73.00 | 3,959,403 |
2020-02-14 | 72.50 | 72.00 | 72.00 | 72.25 | 938,619 |
2020-02-13 | 73.00 | 73.00 | 72.50 | 72.50 | 22,982 |
2020-02-12 | 73.00 | 73.00 | 73.00 | 73.00 | 1,041,380 |
2020-02-11 | 73.50 | 71.50 | 71.50 | 73.50 | 121,755 |
2020-02-10 | 73.50 | 71.50 | 71.50 | 73.50 | 183,906 |
2020-02-07 | 73.50 | 73.50 | 73.50 | 73.50 | 1,048,185 |
2020-02-06 | 73.50 | 73.50 | 73.50 | 73.50 | 23,971 |
2020-02-05 | 73.00 | 73.50 | 73.00 | 73.50 | 516,118 |
2020-02-04 | 74.00 | 74.00 | 73.00 | 73.00 | 233,558 |
2020-02-03 | 74.00 | 74.00 | 74.00 | 74.00 | 34,039 |
2020-01-31 | 74.50 | 74.00 | 74.00 | 74.50 | 242,643 |
2020-01-30 | 74.50 | 75.00 | 74.50 | 74.50 | 838,473 |
2020-01-29 | 75.00 | 75.00 | 75.00 | 75.00 | 81,208 |
2020-01-28 | 75.50 | 75.50 | 75.00 | 75.00 | 73,682 |
2020-01-27 | 75.50 | 75.50 | 75.50 | 75.50 | 61,216 |
2020-01-24 | 76.00 | 75.00 | 75.00 | 76.00 | 73,228 |
2020-01-23 | 76.00 | 76.00 | 76.00 | 76.00 | 26,000 |
2020-01-22 | 78.00 | 78.00 | 78.00 | 78.00 | 136,407 |
2020-01-21 | 78.00 | 78.00 | 78.00 | 78.00 | 245,411 |
2020-01-20 | 78.00 | 78.00 | 78.00 | 78.00 | 35,135 |
2020-01-17 | 78.00 | 78.00 | 78.00 | 78.00 | 78,818 |
2020-01-16 | 77.50 | 78.00 | 77.50 | 78.00 | 6,067,063 |
2020-01-15 | 77.50 | 77.50 | 77.50 | 77.50 | 52,118 |
2020-01-14 | 77.50 | 77.50 | 77.50 | 77.50 | 1,525,734 |
2020-01-13 | 77.50 | 77.50 | 77.50 | 77.50 | 27,060 |
2020-01-10 | 77.50 | 77.00 | 77.00 | 77.50 | 24,007 |
2020-01-09 | 77.50 | 76.50 | 76.50 | 77.50 | 81,251 |
2020-01-08 | 77.00 | 77.50 | 77.00 | 77.50 | 49,096 |
2020-01-07 | 77.00 | 77.00 | 77.00 | 77.00 | 185,155 |
2020-01-06 | 77.00 | 77.00 | 77.00 | 77.00 | 78,314 |
2020-01-03 | 76.50 | 76.50 | 76.50 | 76.50 | 70,866 |
2020-01-02 | 76.50 | 76.50 | 76.50 | 76.50 | 15,666 |
2019-12-31 | 76.50 | 76.50 | 76.50 | 76.50 | 15,027 |
2019-12-30 | 76.50 | 76.50 | 76.50 | 76.50 | 81,991 |
2019-12-27 | 77.00 | 76.50 | 76.50 | 76.50 | 328,335 |
2019-12-24 | 77.00 | 77.00 | 77.00 | 77.00 | 13,982 |
2019-12-23 | 76.50 | 77.00 | 76.50 | 77.00 | 209,120 |
2019-12-20 | 76.50 | 76.50 | 75.00 | 76.50 | 552,494 |
2019-12-19 | 76.50 | 76.50 | 76.50 | 76.50 | 46,876 |
2019-12-18 | 77.50 | 77.50 | 76.50 | 76.50 | 5,262,289 |
2019-12-17 | 78.00 | 78.00 | 77.50 | 77.50 | 70,183 |
2019-12-16 | 79.00 | 79.00 | 78.00 | 78.00 | 34,078 |
2019-12-13 | 79.00 | 79.00 | 79.00 | 79.00 | 8,570 |
2019-12-12 | 79.00 | 79.00 | 79.00 | 79.00 | 73,047 |
2019-12-11 | 78.50 | 79.00 | 78.50 | 79.00 | 35,898 |
2019-12-10 | 78.50 | 78.50 | 78.50 | 78.50 | 18,180 |
2019-12-09 | 78.50 | 78.50 | 78.50 | 78.50 | 49,845 |
2019-12-06 | 78.75 | 79.00 | 78.50 | 78.75 | 122,774 |
2019-12-05 | 79.25 | 79.25 | 79.25 | 79.25 | 10,126 |
2019-12-04 | 79.25 | 79.25 | 79.25 | 79.25 | 20,569 |
2019-12-03 | 79.25 | 79.25 | 79.25 | 79.25 | 58,408 |
2019-12-02 | 79.25 | 79.25 | 79.25 | 79.25 | 68,317 |
2019-11-29 | 79.50 | 79.50 | 79.25 | 79.25 | 63,089 |
2019-11-28 | 79.50 | 79.50 | 79.50 | 79.50 | 44,021 |
2019-11-27 | 80.00 | 80.00 | 79.00 | 79.50 | 63,414 |
2019-11-26 | 79.50 | 79.00 | 79.00 | 79.50 | 192,770 |
2019-11-25 | 79.50 | 79.50 | 79.50 | 79.50 | 131,883 |
2019-11-22 | 80.00 | 80.00 | 79.50 | 79.50 | 51,860 |
2019-11-21 | 80.00 | 80.00 | 80.00 | 80.00 | 73,561 |
2019-11-20 | 80.00 | 80.00 | 80.00 | 80.00 | 20,635 |
2019-11-19 | 80.00 | 80.00 | 80.00 | 80.00 | 83,987 |
2019-11-18 | 80.00 | 80.00 | 80.00 | 80.00 | 133,062 |
2019-11-15 | 80.00 | 80.00 | 80.00 | 80.00 | 23,096 |
2019-11-14 | 79.50 | 80.00 | 79.50 | 80.00 | 85,569 |
2019-11-13 | 79.50 | 79.50 | 78.50 | 79.50 | 301,199 |
2019-11-12 | 80.00 | 80.00 | 79.50 | 79.50 | 4,117,079 |
2019-11-11 | 79.50 | 80.00 | 80.00 | 80.00 | 582,182 |
2019-11-08 | 78.00 | 79.00 | 78.00 | 79.00 | 151,011 |
2019-11-07 | 78.00 | 78.25 | 78.00 | 78.00 | 57,852 |
2019-11-06 | 78.00 | 78.00 | 78.00 | 78.00 | 585,302 |
2019-11-05 | 78.00 | 78.00 | 77.00 | 78.00 | 94,429 |
2019-11-04 | 78.00 | 78.00 | 77.75 | 77.75 | 74,258 |
2019-11-01 | 78.00 | 77.00 | 77.00 | 78.00 | 55,269 |
2019-10-31 | 78.00 | 78.00 | 78.00 | 78.00 | 37,114,875 |
2019-10-30 | 78.00 | 78.00 | 78.00 | 78.00 | 39,653 |
2019-10-29 | 78.00 | 78.00 | 78.00 | 78.00 | 145,421 |
2019-10-28 | 78.00 | 78.00 | 78.00 | 78.00 | 15,849 |
2019-10-25 | 78.00 | 78.00 | 77.00 | 78.00 | 36,532 |
2019-10-24 | 79.00 | 79.00 | 78.00 | 78.00 | 343,954 |
2019-10-23 | 79.00 | 79.00 | 78.00 | 79.00 | 23,765 |
2019-10-22 | 79.50 | 79.50 | 79.50 | 79.50 | 61,405 |
2019-10-21 | 80.00 | 80.00 | 79.50 | 79.50 | 35,864 |
2019-10-18 | 80.00 | 80.00 | 80.00 | 80.00 | 88,251 |
2019-10-17 | 80.50 | 80.50 | 79.00 | 80.00 | 60,840 |
2019-10-16 | 82.25 | 82.25 | 82.25 | 82.25 | 57,925 |
2019-10-15 | 82.25 | 82.25 | 82.25 | 82.25 | 205,126 |
2019-10-14 | 82.25 | 82.25 | 82.25 | 82.25 | 49,282 |
2019-10-11 | 82.00 | 82.25 | 82.00 | 82.25 | 64,957 |
2019-10-10 | 82.50 | 82.50 | 82.00 | 82.00 | 305,254 |
2019-10-09 | 82.75 | 82.75 | 82.50 | 82.50 | 24,403 |
2019-10-08 | 82.75 | 82.75 | 82.75 | 82.75 | 22,868 |
2019-10-07 | 83.50 | 83.50 | 83.00 | 83.00 | 189,758 |
2019-10-04 | 83.75 | 83.75 | 83.50 | 83.50 | 32,304 |
2019-10-03 | 84.00 | 84.00 | 83.75 | 83.75 | 53,166 |
2019-10-02 | 84.00 | 84.00 | 84.00 | 84.00 | 152,480 |
2019-10-01 | 83.50 | 84.50 | 83.50 | 84.00 | 99,402 |
2019-09-30 | 83.75 | 83.75 | 83.50 | 83.50 | 25,358 |
2019-09-27 | 84.50 | 84.50 | 83.75 | 83.75 | 137,323 |
2019-09-26 | 85.00 | 85.00 | 84.50 | 84.50 | 2,474 |
2019-09-25 | 85.00 | 85.00 | 85.00 | 85.00 | 28,858 |
2019-09-24 | 85.25 | 85.00 | 85.00 | 85.00 | 25,154 |
2019-09-23 | 85.50 | 85.50 | 85.25 | 85.25 | 7,812 |
2019-09-20 | 85.50 | 85.50 | 85.50 | 85.50 | 90,612 |
2019-09-19 | 86.00 | 86.00 | 85.50 | 85.50 | 95,022 |
2019-09-18 | 86.00 | 86.00 | 86.00 | 86.00 | 22,291 |
2019-09-17 | 85.75 | 86.00 | 85.75 | 86.00 | 53,397 |
2019-09-16 | 86.50 | 86.50 | 85.75 | 85.75 | 14,166 |
2019-09-13 | 86.50 | 86.75 | 86.50 | 86.75 | 15,627 |
2019-09-12 | 86.75 | 86.75 | 86.50 | 86.50 | 197,692 |
2019-09-11 | 86.75 | 86.75 | 86.75 | 86.75 | 4,127 |
2019-09-10 | 86.75 | 86.75 | 86.75 | 86.75 | 36,140 |
2019-09-09 | 86.75 | 86.75 | 86.00 | 86.75 | 7,604 |
2019-09-06 | 86.75 | 86.75 | 86.75 | 86.75 | 42,562 |
2019-09-05 | 86.75 | 86.75 | 86.75 | 86.75 | 69,825 |
2019-09-04 | 86.75 | 86.75 | 86.75 | 86.75 | 80,032 |
2019-09-03 | 87.00 | 87.00 | 86.75 | 86.75 | 6,750 |
2019-09-02 | 87.00 | 87.00 | 87.00 | 87.00 | 116,377 |
2019-08-30 | 86.50 | 87.00 | 86.50 | 87.00 | 61,432 |
2019-08-29 | 87.00 | 87.00 | 86.50 | 87.00 | 28,749 |
2019-08-28 | 86.50 | 87.00 | 86.50 | 87.00 | 33,461 |
2019-08-27 | 87.00 | 87.00 | 86.50 | 86.50 | 22,137 |
2019-08-23 | 87.50 | 87.50 | 87.00 | 87.50 | 29,970 |
2019-08-22 | 88.00 | 88.00 | 87.50 | 87.50 | 113,162 |
2019-08-21 | 87.50 | 87.50 | 87.50 | 87.50 | 84,015 |
2019-08-20 | 87.50 | 87.50 | 87.50 | 87.50 | 256,208 |
2019-08-19 | 87.50 | 86.00 | 86.00 | 87.50 | 48,474 |
2019-08-16 | 87.00 | 87.00 | 87.00 | 87.00 | 146,201 |
2019-08-15 | 87.50 | 87.50 | 87.00 | 87.00 | 66,929 |
2019-08-14 | 88.25 | 88.25 | 87.50 | 87.50 | 17,197 |
2019-08-13 | 88.50 | 88.50 | 88.25 | 88.25 | 150,655 |
2019-08-12 | 88.75 | 88.75 | 88.50 | 88.50 | 70,907 |
2019-08-09 | 88.75 | 88.75 | 88.75 | 88.75 | 74,005 |
2019-08-08 | 88.75 | 88.75 | 88.75 | 88.75 | 9,087 |
2019-08-07 | 89.00 | 89.00 | 88.75 | 88.75 | 77,467 |
2019-08-06 | 89.00 | 89.00 | 89.00 | 89.00 | 35,053 |
2019-08-05 | 89.00 | 89.00 | 89.00 | 89.00 | 33,577 |
2019-08-02 | 89.00 | 89.00 | 89.00 | 89.00 | 45,704 |
2019-08-01 | 89.00 | 89.00 | 89.00 | 89.00 | 22,590 |
2019-07-31 | 89.00 | 89.00 | 89.00 | 89.00 | 16,464 |
2019-07-30 | 89.00 | 89.00 | 89.00 | 89.00 | 76,435 |
2019-07-29 | 89.00 | 89.00 | 89.00 | 89.00 | 20,437 |
2019-07-26 | 89.00 | 89.00 | 89.00 | 89.00 | 385,859 |
2019-07-25 | 89.00 | 89.00 | 89.00 | 89.00 | 116,324 |
2019-07-24 | 89.00 | 89.00 | 89.00 | 89.00 | 22,600 |
2019-07-23 | 89.00 | 89.00 | 89.00 | 89.00 | 76,079 |
2019-07-22 | 89.50 | 89.50 | 89.00 | 89.00 | 227,117 |
2019-07-19 | 89.50 | 89.50 | 89.50 | 89.50 | 67,481 |
2019-07-18 | 90.00 | 90.00 | 89.50 | 89.50 | 1,214,618 |
2019-07-17 | 91.25 | 91.25 | 91.00 | 91.00 | 24,436 |
2019-07-16 | 91.25 | 91.25 | 91.25 | 91.25 | 50,659 |
2019-07-15 | 91.00 | 91.00 | 91.00 | 91.00 | 30,494 |
2019-07-12 | 91.00 | 91.00 | 91.00 | 91.00 | 68,971 |
2019-07-11 | 91.00 | 91.00 | 91.00 | 91.00 | 280,664 |
2019-07-10 | 91.50 | 91.00 | 91.00 | 91.00 | 86,955 |
2019-07-09 | 92.00 | 92.00 | 91.50 | 91.50 | 139,172 |
2019-07-08 | 92.00 | 92.00 | 92.00 | 92.00 | 20,978 |
2019-07-05 | 91.75 | 92.00 | 91.75 | 92.00 | 67,335 |
2019-07-04 | 91.75 | 91.75 | 91.75 | 91.75 | 45,931 |
2019-07-03 | 91.75 | 91.75 | 91.75 | 91.75 | 157,447 |
2019-07-02 | 91.75 | 92.00 | 92.00 | 91.75 | 158,155 |
2019-07-01 | 92.50 | 92.50 | 92.00 | 92.00 | 38,222 |
2019-06-28 | 93.00 | 93.00 | 92.50 | 92.50 | 101,969 |
2019-06-27 | 92.50 | 92.50 | 92.50 | 92.50 | 38,859 |
2019-06-26 | 92.50 | 93.00 | 93.00 | 92.50 | 50,494 |
2019-06-25 | 92.50 | 92.50 | 92.50 | 92.50 | 108,346 |
2019-06-24 | 93.50 | 93.00 | 92.50 | 92.50 | 95,115 |
2019-06-21 | 94.00 | 94.00 | 94.00 | 94.00 | 119,591 |
2019-06-20 | 94.00 | 95.00 | 95.00 | 94.00 | 84,397 |
2019-06-19 | 93.00 | 95.00 | 93.00 | 94.00 | 193,834 |
2019-06-18 | 93.00 | 93.00 | 93.00 | 93.00 | 90,989 |
2019-06-17 | 93.00 | 93.00 | 91.00 | 93.00 | 40,626 |
2019-06-14 | 93.00 | 93.00 | 93.00 | 93.00 | 1,047,093 |
2019-06-13 | 93.00 | 93.00 | 91.00 | 93.00 | 77,894 |
2019-06-12 | 94.00 | 94.00 | 93.00 | 93.00 | 105,716 |
2019-06-11 | 94.00 | 94.00 | 94.00 | 94.00 | 804,003 |
2019-06-10 | 94.50 | 94.50 | 93.75 | 93.75 | 175,474 |
2019-06-07 | 96.00 | 96.00 | 94.00 | 95.00 | 676,347 |
2019-06-06 | 96.00 | 96.00 | 95.00 | 96.00 | 65,787 |
2019-06-05 | 97.50 | 97.50 | 96.00 | 96.00 | 72,178 |
2019-06-04 | 97.50 | 97.50 | 97.50 | 97.50 | 3,674 |
2019-06-03 | 98.50 | 98.50 | 97.00 | 98.50 | 33,227 |
2019-05-31 | 100.50 | 100.50 | 98.00 | 99.00 | 17,324 |
2019-05-30 | 100.00 | 100.00 | 99.00 | 99.00 | 26,130 |
2019-05-29 | 100.00 | 100.00 | 100.00 | 100.00 | 154,902 |
2019-05-28 | 100.00 | 100.00 | 100.00 | 100.00 | 52,285 |
2019-05-24 | 100.00 | 100.00 | 100.00 | 100.00 | 121,161 |
2019-05-23 | 100.00 | 100.00 | 100.00 | 100.00 | 37,085 |
2019-05-22 | 100.00 | 100.00 | 100.00 | 100.00 | 35,022 |
2019-05-21 | 100.00 | 100.00 | 100.00 | 100.00 | 126,804 |
2019-05-20 | 99.50 | 99.50 | 99.50 | 99.50 | 361,657 |
2019-05-17 | 99.50 | 99.50 | 98.00 | 99.50 | 82,450 |
2019-05-16 | 99.50 | 99.50 | 99.50 | 99.50 | 56,872 |
2019-05-15 | 99.50 | 99.50 | 99.50 | 99.50 | 528,610 |
2019-05-14 | 99.50 | 99.50 | 99.50 | 99.50 | 82,988 |
2019-05-13 | 99.50 | 99.50 | 99.50 | 99.50 | 77,661 |
2019-05-10 | 100.00 | 100.00 | 99.50 | 99.50 | 48,790 |
2019-05-09 | 100.00 | 100.00 | 100.00 | 100.00 | 526,998 |
2019-05-08 | 100.00 | 100.00 | 100.00 | 100.00 | 41,813 |
2019-05-07 | 100.00 | 100.00 | 100.00 | 100.00 | 75,294 |
2019-05-03 | 100.00 | 100.00 | 100.00 | 100.00 | 412,716 |
2019-05-02 | 100.00 | 100.00 | 100.00 | 100.00 | 42,977 |
2019-05-01 | 100.00 | 100.00 | 100.00 | 100.00 | 530,483 |
2019-04-30 | 101.50 | 101.50 | 100.00 | 100.00 | 1,318,842 |
2019-04-29 | 99.50 | 101.50 | 99.50 | 101.50 | 175,769 |