Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-05-13 | 13.75 | 13.75 | 12.50 | 12.50 | 394,797 |
2024-05-10 | 14.25 | 14.25 | 13.75 | 13.75 | 784,390 |
2024-05-09 | 14.50 | 14.50 | 14.25 | 14.25 | 413,536 |
2024-05-08 | 16.00 | 16.00 | 14.50 | 14.50 | 118,848 |
2024-05-07 | 16.00 | 16.00 | 16.00 | 16.00 | 25,000 |
2024-05-06 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
2024-05-03 | 16.00 | 16.00 | 16.00 | 16.00 | 176,451 |
2024-05-02 | 16.00 | 16.00 | 16.00 | 16.00 | 251,452 |
2024-05-01 | 16.50 | 16.50 | 15.50 | 15.50 | 70,000 |
2024-04-30 | 16.50 | 16.50 | 16.50 | 16.50 | 101,423 |
2024-04-29 | 16.50 | 16.50 | 16.50 | 16.50 | 14,246 |
2024-04-26 | 16.50 | 16.50 | 16.50 | 16.50 | 46,997 |
2024-04-25 | 16.50 | 16.50 | 16.50 | 16.50 | 112,041 |
2024-04-24 | 16.50 | 16.50 | 16.50 | 16.50 | 15,304 |
2024-04-23 | 17.00 | 17.00 | 16.50 | 16.50 | 126,050 |
2024-04-22 | 17.00 | 17.00 | 17.00 | 17.00 | 40 |
2024-04-19 | 17.00 | 17.00 | 17.00 | 17.00 | 111,215 |
2024-04-18 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2024-04-17 | 17.00 | 17.00 | 17.00 | 17.00 | 6,318 |
2024-04-16 | 17.00 | 17.00 | 17.00 | 17.00 | 200,000 |
2024-04-15 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2024-04-12 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2024-04-11 | 17.00 | 17.00 | 17.00 | 17.00 | 14,000 |
2024-04-10 | 18.50 | 18.50 | 17.00 | 17.00 | 232,568 |
2024-04-09 | 18.50 | 18.50 | 18.50 | 18.50 | 197,934 |
2024-04-08 | 18.50 | 18.50 | 18.50 | 18.50 | 106,449 |
2024-04-05 | 18.50 | 18.50 | 18.50 | 18.50 | 218,393 |
2024-04-04 | 17.50 | 18.50 | 17.50 | 18.50 | 164,349 |
2024-04-03 | 17.00 | 17.00 | 17.00 | 17.00 | 57,150 |
2024-04-02 | 17.00 | 17.00 | 17.00 | 17.00 | 115,070 |
2024-04-01 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2024-03-29 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2024-03-28 | 17.00 | 17.00 | 17.00 | 17.00 | 120,733 |
2024-03-27 | 17.00 | 17.00 | 17.00 | 17.00 | 533 |
2024-03-26 | 17.50 | 17.50 | 17.00 | 17.00 | 59,048 |
2024-03-25 | 17.50 | 17.50 | 17.50 | 17.50 | 96,574 |
2024-03-22 | 17.50 | 17.50 | 17.50 | 17.50 | 141,189 |
2024-03-21 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
2024-03-20 | 17.50 | 17.50 | 17.50 | 17.50 | 110,395 |
2024-03-19 | 17.50 | 17.50 | 17.50 | 17.50 | 7,500 |
2024-03-18 | 17.50 | 17.50 | 17.50 | 17.50 | 2,307 |
2024-03-15 | 17.50 | 17.50 | 17.50 | 17.50 | 50,516 |
2024-03-14 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
2024-03-13 | 17.50 | 17.50 | 17.50 | 17.50 | 21,694 |
2024-03-12 | 17.50 | 17.50 | 17.50 | 17.50 | 97,000 |
2024-03-11 | 17.50 | 17.50 | 17.50 | 17.50 | 100,503 |
2024-03-08 | 16.50 | 17.50 | 16.50 | 17.50 | 65,474 |
2024-03-07 | 16.50 | 16.50 | 16.50 | 16.50 | 10 |
2024-03-06 | 16.50 | 16.50 | 16.50 | 16.50 | 20,665 |
2024-03-05 | 16.50 | 16.50 | 16.50 | 16.50 | 147 |
2024-03-04 | 16.50 | 16.50 | 16.50 | 16.50 | 11,166 |
2024-03-01 | 16.50 | 16.50 | 16.50 | 16.50 | 31,004 |
2024-02-29 | 17.00 | 17.00 | 16.50 | 16.50 | 300,942 |
2024-02-28 | 17.00 | 17.00 | 17.00 | 17.00 | 3,791 |
2024-02-27 | 17.00 | 17.00 | 17.00 | 17.00 | 28,019 |
2024-02-26 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
2024-02-23 | 17.00 | 17.00 | 17.00 | 17.00 | 11,900 |
2024-02-22 | 17.00 | 17.00 | 17.00 | 17.00 | 26,004 |
2024-02-21 | 17.00 | 17.00 | 17.00 | 17.00 | 29,626 |
2024-02-20 | 17.50 | 17.50 | 17.00 | 17.00 | 22,046 |
2024-02-19 | 18.00 | 18.00 | 17.50 | 17.50 | 40,500 |
2024-02-16 | 18.00 | 18.00 | 18.00 | 18.00 | 36,759 |
2024-02-15 | 18.00 | 18.00 | 18.00 | 18.00 | 52,176 |
2024-02-14 | 18.00 | 18.00 | 18.00 | 18.00 | 6,504 |
2024-02-13 | 18.00 | 18.00 | 18.00 | 18.00 | 48,675 |
2024-02-12 | 18.00 | 18.00 | 18.00 | 18.00 | 170,500 |
2024-02-09 | 18.00 | 18.00 | 18.00 | 18.00 | 60,000 |
2024-02-08 | 17.50 | 18.00 | 17.50 | 18.00 | 37,926 |
2024-02-07 | 17.50 | 17.50 | 17.50 | 17.50 | 138 |
2024-02-06 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
2024-02-05 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
2024-02-02 | 17.50 | 17.50 | 17.50 | 17.50 | 50,000 |
2024-02-01 | 17.50 | 17.50 | 17.50 | 17.50 | 607 |
2024-01-31 | 17.50 | 17.50 | 17.50 | 17.50 | 65,456 |
2024-01-30 | 17.50 | 17.50 | 17.00 | 17.50 | 229,775 |
2024-01-29 | 17.50 | 17.50 | 17.50 | 17.50 | 2,543 |
2024-01-26 | 18.75 | 18.75 | 17.50 | 17.50 | 110,000 |
2024-01-25 | 18.75 | 18.75 | 18.75 | 18.75 | 299 |
2024-01-24 | 18.75 | 18.75 | 18.75 | 18.75 | 50,528 |
2024-01-23 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
2024-01-22 | 18.75 | 18.75 | 18.75 | 18.75 | 60,030 |
2024-01-19 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
2024-01-18 | 19.00 | 19.00 | 18.75 | 18.75 | 22,180 |
2024-01-17 | 19.50 | 19.50 | 19.00 | 19.00 | 32,050 |
2024-01-16 | 18.50 | 19.50 | 18.50 | 19.50 | 57,002 |
2024-01-15 | 18.50 | 18.50 | 18.00 | 18.50 | 163,505 |
2024-01-12 | 18.50 | 18.50 | 18.50 | 18.50 | 25,158 |
2024-01-11 | 18.50 | 18.50 | 18.50 | 18.50 | -24,998 |
2024-01-10 | 18.00 | 18.50 | 18.00 | 18.50 | 55,500 |
2024-01-09 | 18.00 | 18.00 | 18.00 | 18.00 | 80 |
2024-01-08 | 18.00 | 18.00 | 18.00 | 18.00 | 250 |
2024-01-05 | 18.50 | 18.50 | 18.00 | 18.00 | 90,934 |
2024-01-04 | 21.00 | 21.00 | 18.50 | 18.50 | 95,268 |
2024-01-03 | 21.00 | 21.00 | 21.00 | 21.00 | 41,922 |
2024-01-02 | 19.00 | 21.00 | 19.00 | 21.00 | 43,551 |
2024-01-01 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2023-12-29 | 18.50 | 19.00 | 18.50 | 19.00 | 75,666 |
2023-12-28 | 18.00 | 18.85 | 18.00 | 18.50 | 64,217 |
2023-12-27 | 17.25 | 18.25 | 17.25 | 18.00 | 194,599 |
2023-12-26 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
2023-12-25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
2023-12-22 | 16.00 | 17.25 | 16.00 | 17.25 | 100,104 |
2023-12-21 | 16.00 | 16.00 | 15.25 | 16.00 | 1,029,025 |
2023-12-20 | 16.00 | 16.50 | 16.00 | 16.00 | 203,640 |
2023-12-19 | 16.25 | 16.25 | 16.25 | 16.25 | 25,350 |
2023-12-18 | 16.50 | 16.50 | 16.25 | 16.25 | 60,095 |
2023-12-15 | 17.50 | 17.50 | 16.50 | 16.50 | 25,062 |
2023-12-14 | 17.50 | 17.50 | 17.50 | 17.50 | 26,000 |
2023-12-13 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
2023-12-12 | 17.50 | 17.50 | 17.50 | 17.50 | 25,000 |
2023-12-11 | 17.50 | 17.50 | 17.50 | 17.50 | 1,344 |
2023-12-08 | 17.50 | 17.50 | 17.50 | 17.50 | 45,000 |
2023-12-07 | 17.50 | 17.50 | 17.50 | 17.50 | 27,777 |
2023-12-06 | 17.50 | 17.50 | 17.50 | 17.50 | 55,912 |
2023-12-05 | 18.00 | 18.00 | 17.50 | 17.50 | 50,000 |
2023-12-04 | 18.50 | 18.50 | 18.00 | 18.00 | 29,622 |
2023-12-01 | 18.50 | 18.50 | 18.50 | 18.50 | 60,836 |
2023-11-30 | 18.00 | 18.50 | 18.00 | 18.50 | 35,000 |
2023-11-29 | 18.00 | 18.00 | 18.00 | 18.00 | 23,076 |
2023-11-28 | 17.50 | 18.00 | 17.50 | 18.00 | 25,700 |
2023-11-27 | 17.50 | 17.50 | 17.50 | 17.50 | 22,933 |
2023-11-24 | 17.50 | 17.50 | 17.50 | 17.50 | 25,154 |
2023-11-23 | 17.50 | 17.50 | 17.50 | 17.50 | 25,005 |
2023-11-22 | 17.50 | 17.50 | 17.50 | 17.50 | 3,791 |
2023-11-21 | 17.50 | 17.50 | 17.50 | 17.50 | 44,227 |
2023-11-20 | 18.50 | 18.50 | 17.50 | 17.50 | 200,400 |
2023-11-17 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-11-16 | 18.75 | 18.75 | 18.50 | 18.50 | 30,000 |
2023-11-15 | 16.50 | 18.75 | 16.50 | 18.75 | 69,058 |
2023-11-14 | 16.50 | 16.50 | 16.50 | 16.50 | 193 |
2023-11-13 | 16.50 | 16.50 | 16.25 | 16.50 | 62,308 |
2023-11-10 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
2023-11-09 | 16.50 | 16.50 | 16.50 | 16.50 | 110,833 |
2023-11-08 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
2023-11-07 | 16.50 | 16.50 | 16.50 | 16.50 | 450 |
2023-11-06 | 17.50 | 17.50 | 16.50 | 16.50 | 56,100 |
2023-11-03 | 18.00 | 18.00 | 17.50 | 17.50 | 33,141 |
2023-11-02 | 20.50 | 20.50 | 18.00 | 18.00 | 81,470 |
2023-11-01 | 20.50 | 20.50 | 20.50 | 20.50 | 27,881 |
2023-10-31 | 20.50 | 20.50 | 20.50 | 20.50 | 136 |
2023-10-30 | 18.50 | 21.50 | 18.50 | 17.50 | 196,930 |
2023-10-27 | 17.50 | 17.50 | 17.50 | 17.50 | 72,756 |
2023-10-26 | 17.50 | 17.50 | 17.50 | 17.50 | 10,655 |
2023-10-25 | 17.50 | 17.50 | 17.50 | 17.50 | 4,000 |
2023-10-24 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
2023-10-23 | 19.00 | 19.00 | 17.50 | 17.50 | 36,125 |
2023-10-20 | 18.25 | 19.00 | 18.25 | 19.00 | 70,645 |
2023-10-19 | 20.50 | 20.50 | 18.25 | 20.50 | 115,500 |
2023-10-18 | 20.50 | 20.50 | 20.50 | 20.50 | 31,000 |
2023-10-17 | 20.50 | 20.50 | 20.50 | 20.50 | 9,571 |
2023-10-16 | 21.00 | 21.00 | 20.50 | 20.50 | 10,786 |
2023-10-13 | 21.00 | 21.00 | 21.00 | 21.00 | 27,755 |
2023-10-12 | 21.00 | 21.00 | 21.00 | 21.00 | 5,121 |
2023-10-11 | 25.00 | 25.00 | 21.00 | 21.00 | 137,457 |
2023-10-10 | 25.00 | 25.00 | 25.00 | 25.00 | 51,780 |
2023-10-09 | 26.00 | 26.00 | 25.00 | 25.00 | 51,420 |
2023-10-06 | 26.00 | 26.00 | 26.00 | 26.00 | 23,369 |
2023-10-05 | 24.00 | 26.50 | 24.00 | 26.00 | 361,560 |
2023-10-04 | 25.00 | 25.00 | 24.00 | 24.00 | 65,662 |
2023-10-03 | 25.00 | 25.00 | 25.00 | 25.00 | 63,466 |
2023-10-02 | 22.50 | 25.50 | 22.50 | 25.00 | 203,097 |
2023-09-29 | 18.50 | 22.50 | 18.50 | 22.50 | 340,727 |
2023-09-28 | 18.50 | 18.50 | 18.50 | 18.50 | 81,053 |
2023-09-27 | 20.00 | 20.00 | 18.50 | 18.50 | 109,278 |
2023-09-26 | 21.00 | 21.00 | 20.00 | 20.00 | 51,449 |
2023-09-25 | 22.00 | 22.00 | 21.00 | 21.00 | 45,000 |
2023-09-22 | 21.50 | 22.00 | 21.50 | 22.00 | 45,565 |
2023-09-21 | 21.00 | 21.50 | 21.00 | 21.50 | 172,873 |
2023-09-20 | 21.00 | 21.00 | 21.00 | 21.00 | 3,676 |
2023-09-19 | 21.00 | 21.00 | 21.00 | 21.00 | 87,209 |
2023-09-18 | 21.00 | 21.00 | 21.00 | 21.00 | 2,952 |
2023-09-15 | 19.00 | 21.00 | 19.00 | 21.00 | 314,207 |
2023-09-14 | 21.50 | 21.50 | 19.50 | 19.50 | 96,657 |
2023-09-13 | 22.00 | 22.00 | 21.50 | 21.50 | 40,257 |
2023-09-12 | 23.50 | 23.50 | 19.50 | 22.00 | 353,876 |
2023-09-11 | 24.00 | 24.50 | 23.50 | 23.50 | 86,320 |
2023-09-08 | 24.00 | 24.00 | 24.00 | 24.00 | 877 |
2023-09-07 | 24.50 | 24.50 | 24.00 | 24.00 | 51,926 |
2023-09-06 | 25.00 | 25.00 | 24.00 | 24.50 | 38,745 |
2023-09-05 | 24.50 | 26.00 | 24.50 | 25.00 | 223,138 |
2023-09-04 | 22.50 | 24.50 | 22.50 | 24.50 | 326,316 |
2023-09-01 | 19.50 | 23.50 | 19.50 | 22.50 | 752,033 |
2023-08-31 | 18.00 | 19.50 | 18.00 | 19.50 | 103,131 |
2023-08-30 | 18.00 | 17.50 | 17.50 | 17.50 | 37,377 |
2023-08-29 | 18.25 | 18.25 | 18.00 | 18.00 | 340,077 |
2023-08-28 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
2023-08-25 | 17.75 | 18.25 | 17.75 | 18.25 | 101,592 |
2023-08-24 | 18.25 | 18.25 | 17.75 | 17.75 | 108,914 |
2023-08-23 | 18.75 | 18.75 | 18.50 | 18.50 | 89,772 |
2023-08-22 | 19.25 | 19.25 | 19.25 | 19.25 | 16,461 |
2023-08-21 | 18.25 | 19.25 | 18.25 | 19.25 | 307,983 |
2023-08-18 | 17.50 | 18.25 | 17.50 | 18.25 | 322,894 |
2023-08-17 | 17.50 | 17.50 | 17.50 | 17.50 | 90,060 |
2023-08-16 | 17.50 | 17.50 | 17.25 | 17.50 | 217,809 |
2023-08-15 | 16.75 | 17.50 | 16.75 | 17.50 | 194,197 |
2023-08-14 | 15.25 | 16.75 | 15.25 | 16.75 | 302,965 |
2023-08-11 | 15.25 | 15.25 | 15.25 | 15.25 | 42,298 |
2023-08-10 | 16.25 | 16.25 | 15.25 | 15.25 | 234,747 |
2023-08-09 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
2023-08-08 | 16.50 | 16.50 | 16.25 | 16.25 | 24,741 |
2023-08-07 | 16.50 | 16.50 | 16.50 | 16.50 | 8 |
2023-08-04 | 15.75 | 16.50 | 15.75 | 16.50 | 224,659 |
2023-08-03 | 17.50 | 17.50 | 15.75 | 15.75 | 215,799 |
2023-08-02 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
2023-08-01 | 17.50 | 17.50 | 17.50 | 17.50 | 441 |
2023-07-31 | 17.50 | 17.50 | 17.50 | 17.50 | 4,768 |
2023-07-28 | 17.50 | 17.50 | 17.50 | 17.50 | 285,677 |
2023-07-27 | 17.50 | 17.50 | 17.50 | 17.50 | 73,761 |
2023-07-26 | 17.50 | 17.50 | 17.50 | 17.50 | 54,075 |
2023-07-25 | 17.50 | 17.50 | 17.50 | 17.50 | 20,507 |
2023-07-24 | 17.25 | 17.50 | 17.25 | 17.50 | 74,096 |
2023-07-21 | 17.25 | 17.25 | 17.25 | 17.25 | 127,675 |
2023-07-20 | 17.25 | 17.25 | 17.25 | 17.25 | 63,000 |
2023-07-19 | 17.00 | 17.25 | 17.00 | 17.25 | 47,759 |
2023-07-18 | 15.25 | 17.00 | 15.25 | 17.00 | 152,724 |
2023-07-17 | 15.00 | 15.25 | 15.00 | 15.25 | 49,856 |
2023-07-14 | 14.25 | 15.00 | 14.25 | 15.00 | 192,000 |
2023-07-13 | 14.25 | 14.25 | 14.25 | 14.25 | 18,270 |
2023-07-12 | 14.35 | 14.35 | 14.25 | 14.25 | 55,000 |
2023-07-11 | 14.35 | 14.35 | 14.35 | 14.35 | 16,058 |
2023-07-10 | 14.35 | 14.35 | 14.35 | 14.35 | 2,612 |
2023-07-07 | 14.35 | 14.35 | 14.35 | 14.35 | 5,000 |
2023-07-06 | 15.25 | 15.25 | 14.25 | 14.35 | 76,705 |
2023-07-05 | 15.25 | 15.25 | 15.25 | 15.25 | 9,214 |
2023-07-04 | 15.25 | 15.25 | 15.25 | 15.25 | 25,000 |
2023-07-03 | 16.25 | 16.25 | 15.25 | 15.25 | 169,154 |
2023-06-30 | 16.50 | 16.50 | 16.25 | 16.25 | 15,374 |
2023-06-29 | 16.50 | 16.50 | 16.50 | 16.50 | 10,038 |
2023-06-28 | 16.75 | 16.75 | 16.50 | 16.50 | 0 |
2023-06-27 | 17.50 | 17.50 | 16.75 | 16.75 | 38,100 |
2023-06-26 | 17.50 | 17.50 | 17.50 | 17.50 | 290,000 |
2023-06-23 | 17.50 | 17.50 | 17.50 | 17.50 | 15 |
2023-06-22 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
2023-06-21 | 17.50 | 17.50 | 17.50 | 17.50 | 701 |
2023-06-20 | 18.50 | 18.50 | 17.50 | 17.50 | 49,758 |
2023-06-19 | 18.50 | 18.50 | 18.50 | 18.50 | 10,433 |
2023-06-16 | 18.50 | 18.50 | 18.50 | 18.50 | 5,221 |
2023-06-15 | 18.50 | 18.50 | 18.50 | 18.50 | 1,700 |
2023-06-14 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-06-13 | 18.50 | 18.50 | 18.50 | 18.50 | 10,000 |
2023-06-12 | 20.50 | 20.50 | 17.75 | 18.50 | 301,329 |
2023-06-09 | 20.50 | 20.50 | 20.50 | 20.50 | 10,301 |
2023-06-08 | 20.50 | 20.50 | 20.50 | 20.50 | 64,086 |
2023-06-07 | 20.50 | 20.50 | 20.50 | 20.50 | 72,400 |
2023-06-06 | 20.50 | 20.50 | 20.50 | 20.50 | 20,512 |
2023-06-05 | 21.00 | 21.00 | 20.50 | 20.50 | 15,609 |
2023-06-02 | 21.00 | 21.00 | 21.00 | 21.00 | 3,219 |
2023-06-01 | 21.00 | 21.00 | 21.00 | 21.00 | 10,000 |
2023-05-31 | 21.00 | 21.00 | 21.00 | 21.00 | 160,762 |
2023-05-30 | 21.00 | 21.00 | 21.00 | 21.00 | 97,087 |
2023-05-29 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-05-26 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-05-25 | 21.00 | 21.00 | 21.00 | 21.00 | 130,000 |
2023-05-24 | 21.00 | 21.00 | 21.00 | 21.00 | 25,114 |
2023-05-23 | 21.00 | 21.00 | 21.00 | 21.00 | 1,547 |
2023-05-22 | 21.00 | 21.00 | 21.00 | 21.00 | 50,522 |
2023-05-19 | 19.50 | 21.00 | 19.50 | 21.00 | 225,483 |
2023-05-18 | 21.50 | 21.50 | 18.50 | 19.50 | 450,521 |
2023-05-17 | 22.00 | 22.00 | 21.50 | 21.50 | 170,250 |
2023-05-16 | 24.00 | 24.00 | 22.00 | 22.00 | 104,152 |
2023-05-15 | 24.00 | 24.00 | 24.00 | 24.00 | 26,827 |
2023-05-12 | 24.00 | 24.00 | 24.00 | 24.00 | 22,305 |
2023-05-11 | 23.50 | 24.00 | 23.50 | 24.00 | 181,507 |
2023-05-10 | 22.00 | 23.80 | 23.80 | 23.80 | 575,817 |
2023-05-09 | 22.00 | 22.00 | 22.00 | 22.00 | 4,713 |
2023-05-08 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
2023-05-05 | 22.00 | 22.00 | 22.00 | 22.00 | 3,817 |
2023-05-04 | 22.00 | 22.00 | 22.00 | 22.00 | 51,179 |
2023-05-03 | 22.00 | 22.00 | 22.00 | 22.00 | 34,429 |
2023-05-02 | 22.00 | 22.00 | 22.00 | 22.00 | 100,986 |
2023-05-01 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
2023-04-28 | 21.50 | 23.50 | 21.50 | 22.00 | 1,026,338 |
2023-04-27 | 17.00 | 21.50 | 17.00 | 21.50 | 1,555,206 |
2023-04-26 | 17.00 | 17.00 | 17.00 | 17.00 | 114,133 |
2023-04-25 | 17.75 | 17.75 | 17.00 | 17.00 | 145,668 |
2023-04-24 | 17.75 | 17.75 | 17.75 | 17.75 | 110,809 |
2023-04-21 | 17.50 | 17.50 | 17.00 | 17.50 | 48,844 |
2023-04-20 | 17.00 | 17.00 | 17.00 | 17.00 | 34,345 |
2023-04-19 | 17.00 | 17.00 | 17.00 | 17.00 | 10,602 |
2023-04-18 | 17.00 | 17.00 | 17.00 | 17.00 | 3,127 |
2023-04-17 | 17.50 | 17.50 | 17.00 | 17.00 | 5,683 |
2023-04-14 | 17.00 | 17.00 | 17.00 | 17.00 | 51,796 |
2023-04-13 | 17.00 | 17.00 | 17.00 | 17.00 | 220,910 |
2023-04-12 | 17.00 | 17.00 | 17.00 | 17.00 | 84,081 |
2023-04-11 | 16.50 | 17.00 | 16.50 | 17.00 | 482,703 |
2023-04-10 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
2023-04-07 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
2023-04-06 | 16.50 | 16.50 | 16.50 | 16.50 | 20,405 |
2023-04-05 | 16.00 | 16.50 | 16.00 | 16.50 | 111,900 |
2023-04-04 | 15.50 | 15.75 | 15.50 | 15.75 | 123,000 |
2023-04-03 | 14.25 | 15.50 | 14.25 | 15.50 | 157,516 |
2023-03-31 | 14.25 | 14.25 | 14.25 | 14.25 | 192,470 |
2023-03-30 | 14.25 | 14.25 | 14.25 | 14.25 | 277,977 |
2023-03-29 | 13.50 | 14.50 | 13.25 | 14.25 | 28,951 |
2023-03-28 | 12.25 | 13.75 | 12.25 | 13.50 | 464,712 |
2023-03-27 | 11.75 | 12.25 | 11.75 | 12.25 | 112,563 |
2023-03-24 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
2023-03-23 | 11.75 | 11.75 | 11.75 | 11.75 | 2,000 |
2023-03-22 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
2023-03-21 | 11.75 | 11.75 | 11.75 | 11.75 | 50,431 |
2023-03-20 | 13.25 | 13.25 | 12.00 | 12.00 | 130,885 |
2023-03-17 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
2023-03-16 | 13.25 | 13.25 | 13.25 | 13.25 | 11,675 |
2023-03-15 | 13.50 | 13.50 | 13.25 | 13.25 | 25,763 |
2023-03-14 | 13.50 | 13.50 | 13.50 | 13.50 | 54,581 |
2023-03-13 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2023-03-10 | 13.50 | 13.50 | 13.50 | 13.50 | 41 |
2023-03-09 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2023-03-08 | 13.50 | 13.50 | 13.50 | 13.50 | 42 |
2023-03-07 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2023-03-06 | 13.50 | 13.50 | 13.50 | 13.50 | 4,895 |
2023-03-03 | 13.50 | 13.50 | 13.50 | 13.50 | 53,573 |
2023-03-02 | 13.75 | 13.75 | 12.75 | 13.50 | 84,401 |
2023-03-01 | 13.75 | 13.75 | 13.75 | 13.75 | 83,983 |
2023-02-28 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
2023-02-27 | 14.25 | 14.25 | 13.75 | 13.75 | 257,948 |
2023-02-24 | 14.25 | 14.25 | 14.25 | 14.25 | 105,492 |
2023-02-23 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
2023-02-22 | 14.25 | 14.25 | 14.25 | 14.25 | 142,773 |
2023-02-21 | 14.25 | 14.25 | 14.25 | 14.25 | 104,949 |
2023-02-20 | 14.50 | 14.50 | 14.25 | 14.25 | 98,279 |
2023-02-17 | 15.13 | 15.13 | 14.25 | 14.50 | 216,595 |
2023-02-16 | 15.13 | 15.13 | 15.13 | 15.13 | 19,652 |
2023-02-15 | 15.13 | 15.13 | 15.13 | 15.13 | 18,388 |
2023-02-14 | 15.13 | 15.13 | 15.13 | 15.13 | 3,259 |
2023-02-13 | 15.13 | 15.13 | 15.13 | 15.13 | 6,600 |
2023-02-10 | 15.13 | 15.13 | 15.13 | 15.13 | 14,066 |
2023-02-09 | 15.75 | 15.75 | 15.13 | 15.13 | 20,101 |
2023-02-08 | 17.00 | 17.00 | 15.75 | 15.75 | 50,326 |
2023-02-07 | 16.88 | 17.00 | 16.88 | 17.00 | 53,020 |
2023-02-06 | 15.50 | 16.88 | 15.50 | 16.88 | 1,188,664 |
2023-02-03 | 15.50 | 15.50 | 15.50 | 15.50 | 32,758 |
2023-02-02 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
2023-02-01 | 15.50 | 15.50 | 15.50 | 15.50 | 100 |
2023-01-31 | 15.50 | 15.50 | 15.50 | 15.50 | 30,632 |
2023-01-30 | 15.50 | 15.50 | 15.50 | 15.50 | 3,330 |
2023-01-27 | 15.50 | 15.50 | 15.50 | 15.50 | 16,000 |
2023-01-26 | 15.50 | 15.50 | 15.50 | 15.50 | 1,395 |
2023-01-25 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
2023-01-24 | 15.50 | 15.50 | 15.50 | 15.50 | 1,900 |
2023-01-23 | 15.50 | 15.50 | 15.50 | 15.50 | 2,000 |
2023-01-20 | 15.50 | 15.50 | 15.50 | 15.50 | 7,342 |
2023-01-19 | 15.50 | 15.50 | 15.50 | 15.50 | 8,148 |
2023-01-18 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
2023-01-17 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
2023-01-16 | 15.50 | 15.50 | 15.50 | 15.50 | 437,691 |
2023-01-13 | 15.50 | 15.50 | 15.50 | 15.50 | 381,370 |
2023-01-12 | 15.50 | 15.50 | 15.50 | 15.50 | 29,916 |
2023-01-11 | 15.50 | 15.50 | 15.50 | 15.50 | 31,510 |
2023-01-10 | 15.50 | 15.50 | 15.50 | 15.50 | 120,800 |
2023-01-09 | 16.00 | 16.00 | 14.50 | 15.50 | 44,995 |
2023-01-06 | 16.25 | 16.25 | 16.25 | 16.25 | 45,808 |
2023-01-05 | 16.25 | 16.25 | 16.25 | 16.25 | 4,347 |
2023-01-04 | 16.25 | 16.25 | 16.25 | 16.25 | 45,218 |
2023-01-03 | 16.25 | 16.25 | 16.25 | 16.25 | 17,381 |
2023-01-02 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
2022-12-30 | 15.88 | 16.50 | 15.88 | 16.25 | 71,475 |
2022-12-29 | 15.75 | 15.88 | 15.75 | 15.88 | 72,743 |
2022-12-28 | 15.75 | 15.75 | 15.75 | 15.75 | 1,000 |
2022-12-27 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
2022-12-26 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
2022-12-23 | 15.75 | 15.75 | 15.75 | 15.75 | 250,827 |
2022-12-22 | 15.50 | 15.50 | 15.50 | 15.50 | 1,229,971 |
2022-12-21 | 16.50 | 16.50 | 16.00 | 16.00 | 7,343 |
2022-12-20 | 16.50 | 16.50 | 16.50 | 16.50 | 1,667 |
2022-12-19 | 16.50 | 16.50 | 16.50 | 16.50 | 86,567 |
2022-12-16 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2022-12-15 | 17.00 | 17.00 | 17.00 | 17.00 | 3,298 |
2022-12-14 | 17.00 | 17.00 | 17.00 | 17.00 | 17,715 |
2022-12-13 | 17.50 | 17.50 | 17.00 | 17.00 | 25,000 |
2022-12-12 | 18.00 | 18.00 | 17.50 | 17.50 | 25,204 |
2022-12-09 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
2022-12-08 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
2022-12-07 | 18.00 | 18.00 | 18.00 | 18.00 | 1,200,050 |
2022-12-06 | 18.00 | 18.00 | 18.00 | 18.00 | 53 |
2022-12-05 | 18.00 | 18.00 | 18.00 | 18.00 | 1,228,375 |
2022-12-02 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
2022-12-01 | 18.00 | 18.00 | 18.00 | 18.00 | 91 |
2022-11-30 | 18.00 | 18.00 | 18.00 | 18.00 | 10,054 |
2022-11-29 | 18.00 | 18.00 | 18.00 | 18.00 | 13,015 |
2022-11-28 | 18.50 | 18.50 | 18.00 | 18.00 | 10,882 |
2022-11-25 | 19.00 | 19.00 | 18.50 | 18.50 | 8,552 |
2022-11-24 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2022-11-23 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2022-11-22 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2022-11-21 | 19.50 | 19.50 | 19.00 | 19.00 | 23,975 |
2022-11-18 | 19.50 | 19.50 | 19.50 | 19.50 | 130 |
2022-11-17 | 19.50 | 19.50 | 19.50 | 19.50 | 20,010 |
2022-11-16 | 19.50 | 19.50 | 19.50 | 19.50 | 1,040 |
2022-11-15 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2022-11-14 | 19.75 | 19.75 | 19.75 | 19.75 | 79,457 |
2022-11-11 | 18.25 | 19.75 | 18.25 | 19.75 | 509,156 |
2022-11-10 | 18.25 | 18.25 | 18.25 | 18.25 | 266,501 |
2022-11-09 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
2022-11-08 | 18.25 | 18.25 | 18.25 | 18.25 | 51,561 |
2022-11-07 | 18.00 | 18.50 | 18.00 | 18.25 | 414,242 |
2022-11-04 | 18.00 | 18.00 | 18.00 | 18.00 | 25,595 |
2022-11-03 | 18.75 | 18.75 | 18.00 | 18.00 | 93,408 |
2022-11-02 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2022-11-01 | 19.00 | 19.00 | 19.00 | 19.00 | 90,600 |
2022-10-31 | 19.00 | 19.00 | 19.00 | 19.00 | 158,195 |
2022-10-28 | 19.00 | 19.00 | 19.00 | 19.00 | 52 |
2022-10-27 | 18.75 | 19.00 | 18.75 | 19.00 | 30 |
2022-10-26 | 21.00 | 21.50 | 17.50 | 18.75 | 109,160 |
2022-10-25 | 24.00 | 24.00 | 21.00 | 21.00 | 61,787 |
2022-10-24 | 26.50 | 26.50 | 24.00 | 24.00 | 92,787 |
2022-10-21 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
2022-10-20 | 26.50 | 26.50 | 26.50 | 26.50 | 3,212 |
2022-10-19 | 26.50 | 26.50 | 26.50 | 26.50 | 417 |
2022-10-18 | 27.50 | 27.50 | 26.50 | 26.50 | 12,850 |
2022-10-17 | 27.50 | 27.50 | 27.50 | 27.50 | 820 |
2022-10-14 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2022-10-13 | 27.50 | 27.50 | 27.50 | 27.50 | 223 |
2022-10-12 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2022-10-11 | 27.50 | 27.50 | 27.50 | 27.50 | 11,225 |
2022-10-10 | 27.50 | 27.50 | 27.50 | 27.50 | 100 |
2022-10-07 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2022-10-06 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2022-10-05 | 29.50 | 29.50 | 27.50 | 27.50 | 38,570 |
2022-10-04 | 29.50 | 29.50 | 29.50 | 29.50 | 5,000 |
2022-10-03 | 29.50 | 29.50 | 29.50 | 29.50 | 85 |
2022-09-30 | 29.50 | 29.50 | 29.50 | 29.50 | 24,251 |
2022-09-29 | 29.00 | 29.00 | 29.00 | 29.00 | 22,706 |
2022-09-28 | 30.50 | 30.50 | 29.00 | 29.00 | 46,851 |
2022-09-27 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2022-09-26 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2022-09-23 | 31.00 | 31.00 | 29.00 | 30.50 | 73,480 |
2022-09-22 | 31.00 | 31.00 | 31.00 | 31.00 | 28,000 |
2022-09-21 | 33.50 | 33.50 | 30.50 | 31.00 | 77,222 |
2022-09-20 | 35.00 | 35.00 | 33.50 | 33.50 | 25,555 |
2022-09-19 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-09-16 | 29.50 | 35.50 | 29.50 | 35.00 | 78,619 |
2022-09-15 | 29.50 | 29.50 | 29.50 | 29.50 | 2,264 |
2022-09-14 | 29.50 | 29.50 | 28.00 | 29.50 | 75,087 |
2022-09-13 | 30.50 | 30.50 | 29.50 | 29.50 | 12,500 |
2022-09-12 | 32.50 | 32.50 | 30.50 | 30.50 | 44,570 |
2022-09-09 | 23.00 | 36.00 | 23.00 | 33.00 | 278,625 |
2022-09-08 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
2022-09-07 | 21.00 | 21.50 | 21.00 | 21.50 | 7,223 |
2022-09-06 | 20.50 | 21.00 | 20.50 | 21.00 | 68,602 |
2022-09-05 | 20.50 | 20.50 | 20.50 | 20.50 | 26,349 |
2022-09-02 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2022-09-01 | 20.50 | 20.50 | 20.50 | 20.50 | 25,010 |
2022-08-31 | 22.00 | 22.00 | 20.50 | 20.50 | 39,323 |
2022-08-30 | 22.00 | 22.00 | 22.00 | 22.00 | 1,002 |
2022-08-29 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
2022-08-26 | 23.00 | 23.00 | 22.00 | 22.00 | 47,812 |
2022-08-25 | 23.00 | 23.00 | 23.00 | 23.00 | 6,086 |
2022-08-24 | 24.50 | 24.50 | 23.00 | 23.00 | 81,458 |
2022-08-23 | 26.50 | 26.50 | 24.50 | 24.50 | 53,000 |
2022-08-22 | 26.50 | 26.50 | 26.50 | 26.50 | 9,662 |
2022-08-19 | 26.50 | 26.50 | 26.50 | 26.50 | 2,000 |
2022-08-18 | 26.00 | 26.50 | 26.00 | 26.50 | 19,192 |
2022-08-17 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2022-08-16 | 26.00 | 26.00 | 26.00 | 26.00 | 3,695 |
2022-08-15 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2022-08-12 | 26.50 | 26.50 | 25.00 | 26.00 | 7,834 |
2022-08-11 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
2022-08-10 | 26.50 | 26.50 | 26.50 | 26.50 | 2,032 |
2022-08-09 | 27.00 | 27.00 | 26.50 | 26.50 | 18,157 |
2022-08-08 | 28.00 | 28.50 | 27.00 | 27.00 | 14,551 |
2022-08-05 | 28.50 | 28.50 | 28.00 | 28.00 | 8,893 |
2022-08-04 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2022-08-03 | 28.50 | 28.50 | 28.50 | 28.50 | 11,156 |
2022-08-02 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2022-08-01 | 29.00 | 29.00 | 28.00 | 29.00 | 70,040 |
2022-07-29 | 29.00 | 29.00 | 29.00 | 29.00 | 7,354 |
2022-07-28 | 29.00 | 29.00 | 29.00 | 29.00 | 152,890 |
2022-07-27 | 29.00 | 29.00 | 29.00 | 29.00 | 19,965 |
2022-07-26 | 29.00 | 29.00 | 29.00 | 29.00 | 32,230 |
2022-07-25 | 29.00 | 29.00 | 29.00 | 29.00 | 17,900 |
2022-07-22 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
2022-07-21 | 29.00 | 29.00 | 29.00 | 29.00 | 6,071 |
2022-07-20 | 29.00 | 29.00 | 29.00 | 29.00 | 1,829 |
2022-07-19 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
2022-07-18 | 29.00 | 29.00 | 29.00 | 29.00 | 15,415 |
2022-07-15 | 29.00 | 29.00 | 29.00 | 29.00 | 1,331 |
2022-07-14 | 28.50 | 29.00 | 28.50 | 29.00 | 0 |
2022-07-13 | 28.50 | 28.50 | 28.50 | 28.50 | 657 |
2022-07-12 | 28.00 | 28.50 | 28.00 | 28.50 | 0 |
2022-07-11 | 28.50 | 28.50 | 28.00 | 28.00 | 7,090 |
2022-07-08 | 29.00 | 29.00 | 28.50 | 28.50 | 8,611 |
2022-07-07 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
2022-07-06 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
2022-07-05 | 29.00 | 29.00 | 29.00 | 29.00 | 117,108 |
2022-07-04 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
2022-07-01 | 28.50 | 29.00 | 28.50 | 29.00 | 0 |
2022-06-30 | 28.50 | 29.00 | 28.50 | 29.00 | 418,205 |
2022-06-29 | 28.50 | 28.50 | 28.50 | 28.50 | 41,721 |
2022-06-28 | 29.50 | 29.50 | 28.50 | 28.50 | 33,256 |
2022-06-27 | 31.50 | 31.50 | 29.50 | 29.50 | 66,221 |
2022-06-24 | 35.00 | 35.00 | 31.00 | 31.50 | 155,155 |
2022-06-23 | 35.00 | 35.00 | 35.00 | 35.00 | 1,000 |
2022-06-22 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-06-21 | 36.00 | 36.00 | 35.00 | 35.00 | 33,211 |
2022-06-20 | 36.00 | 36.00 | 36.00 | 36.00 | 3,378 |
2022-06-17 | 35.50 | 36.00 | 35.50 | 36.00 | 15,502 |
2022-06-16 | 35.00 | 35.50 | 35.00 | 35.50 | 0 |
2022-06-15 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-06-14 | 35.00 | 35.00 | 35.00 | 35.00 | 7,182 |
2022-06-13 | 35.50 | 35.50 | 35.00 | 35.00 | 4,442 |
2022-06-10 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
2022-06-09 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
2022-06-08 | 38.50 | 38.50 | 35.50 | 35.50 | 20,804 |
2022-06-07 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2022-06-06 | 40.50 | 40.50 | 38.50 | 38.50 | 146,475 |
2022-06-03 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2022-06-02 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2022-06-01 | 41.00 | 41.00 | 40.50 | 40.50 | 39,125 |
2022-05-31 | 39.00 | 41.00 | 40.00 | 41.00 | 107,298 |
2022-05-30 | 39.00 | 39.00 | 39.00 | 39.00 | 12,718 |
2022-05-27 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
2022-05-26 | 42.00 | 42.00 | 39.00 | 39.00 | 86,545 |
2022-05-25 | 38.00 | 42.00 | 38.00 | 42.00 | 74,896 |
2022-05-24 | 36.50 | 38.00 | 36.50 | 38.00 | 39,916 |
2022-05-23 | 34.00 | 36.50 | 34.00 | 36.50 | 36,969 |
2022-05-20 | 32.00 | 34.50 | 32.00 | 34.00 | 34,287 |
2022-05-19 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2022-05-18 | 32.00 | 32.00 | 32.00 | 32.00 | 50,000 |
2022-05-17 | 32.00 | 32.00 | 30.00 | 32.00 | 27,349 |
2022-05-16 | 31.00 | 32.00 | 31.00 | 32.00 | 29,176 |
2022-05-13 | 29.50 | 30.50 | 29.50 | 30.50 | 21,837 |
2022-05-12 | 29.50 | 29.50 | 28.00 | 29.50 | 109,722 |
2022-05-11 | 29.00 | 29.50 | 29.00 | 29.50 | 1,976,526 |
2022-05-10 | 28.50 | 29.00 | 28.50 | 29.00 | 250,879 |
2022-05-09 | 28.00 | 28.50 | 28.00 | 28.50 | 139,656 |
2022-05-06 | 27.00 | 28.00 | 27.00 | 28.00 | 28,500 |
2022-05-05 | 28.00 | 28.00 | 27.00 | 27.00 | 5,923 |
2022-05-04 | 28.00 | 28.00 | 28.00 | 28.00 | 2,865 |
2022-05-03 | 28.00 | 28.00 | 28.00 | 28.00 | 28,536 |
2022-05-02 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2022-04-29 | 28.50 | 28.50 | 28.00 | 28.00 | 110,450 |
2022-04-28 | 28.50 | 28.50 | 28.50 | 28.50 | 53,098 |
2022-04-27 | 28.50 | 28.50 | 28.50 | 28.50 | 2,200 |
2022-04-26 | 28.50 | 28.50 | 28.50 | 28.50 | 15 |
2022-04-25 | 28.00 | 28.50 | 27.00 | 28.50 | 768,685 |
2022-04-22 | 28.00 | 28.00 | 28.00 | 28.00 | 59,437 |
2022-04-21 | 28.00 | 28.00 | 28.00 | 28.00 | 9,300 |
2022-04-20 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2022-04-19 | 28.00 | 28.00 | 27.00 | 28.00 | 133,195 |
2022-04-18 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2022-04-15 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2022-04-14 | 28.00 | 28.50 | 28.00 | 28.00 | 38,364 |
2022-04-13 | 30.00 | 30.00 | 28.50 | 28.50 | 127,337 |
2022-04-12 | 29.50 | 30.00 | 29.50 | 30.00 | 20,897 |
2022-04-11 | 31.50 | 32.00 | 29.50 | 29.50 | 115,481 |
2022-04-08 | 31.50 | 31.50 | 31.50 | 31.50 | 21,823 |
2022-04-07 | 25.50 | 31.50 | 25.50 | 31.50 | 252,748 |
2022-04-06 | 24.50 | 25.50 | 24.50 | 25.50 | 45,725 |
2022-04-05 | 25.00 | 25.00 | 24.00 | 24.50 | 74,136 |
2022-04-04 | 27.00 | 27.00 | 25.00 | 25.00 | 77,238 |
2022-04-01 | 27.00 | 27.00 | 26.00 | 27.00 | 60,509 |
2022-03-31 | 27.50 | 27.50 | 26.00 | 27.00 | 16,000 |
2022-03-30 | 28.00 | 28.00 | 28.00 | 28.00 | 300 |
2022-03-29 | 28.50 | 28.50 | 27.00 | 28.00 | 9,270 |
2022-03-28 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2022-03-25 | 27.50 | 28.50 | 27.50 | 28.50 | 8,062 |
2022-03-24 | 27.50 | 27.50 | 27.50 | 27.50 | 2,221,811 |
2022-03-23 | 23.50 | 27.50 | 23.50 | 27.50 | 231,665 |
2022-03-22 | 23.50 | 23.50 | 23.50 | 23.50 | 42,483 |
2022-03-21 | 25.50 | 25.50 | 23.00 | 23.50 | 509,696 |
2022-03-18 | 22.00 | 26.00 | 22.00 | 26.00 | 211,168 |
2022-03-17 | 22.00 | 22.00 | 22.00 | 22.00 | 37,081 |
2022-03-16 | 22.00 | 22.00 | 22.00 | 22.00 | 7,022 |
2022-03-15 | 22.00 | 22.00 | 22.00 | 22.00 | 12,259 |
2022-03-14 | 22.50 | 22.50 | 22.00 | 22.00 | 35,000 |
2022-03-11 | 20.50 | 23.00 | 20.50 | 22.50 | 254,229 |
2022-03-10 | 25.50 | 25.50 | 19.50 | 20.50 | 344,414 |
2022-03-09 | 27.00 | 27.00 | 25.50 | 25.50 | 109,865 |
2022-03-08 | 27.50 | 27.50 | 27.00 | 27.00 | 112,576 |
2022-03-07 | 29.00 | 29.00 | 27.50 | 27.50 | 15,752 |
2022-03-04 | 29.00 | 29.00 | 29.00 | 29.00 | 96,359 |
2022-03-03 | 32.50 | 32.50 | 29.00 | 29.00 | 94,563 |
2022-03-02 | 34.50 | 34.50 | 32.50 | 32.50 | 9,618 |
2022-03-01 | 34.50 | 35.00 | 34.50 | 34.50 | 67,110 |
2022-02-28 | 37.00 | 37.00 | 34.50 | 34.50 | 56,768 |
2022-02-25 | 36.50 | 37.00 | 36.00 | 37.00 | 133,184 |
2022-02-24 | 38.00 | 38.00 | 36.50 | 36.50 | 19,662 |
2022-02-23 | 37.00 | 40.00 | 37.00 | 40.00 | 58,475 |
2022-02-22 | 37.50 | 37.50 | 36.50 | 37.00 | 17,369 |
2022-02-21 | 45.00 | 45.00 | 37.00 | 37.50 | 300,726 |
2022-02-18 | 45.00 | 45.00 | 45.00 | 45.00 | 15,359 |
2022-02-17 | 45.00 | 45.00 | 45.00 | 45.00 | 594 |
2022-02-16 | 45.50 | 45.50 | 45.00 | 45.00 | 22,280 |
2022-02-15 | 45.50 | 46.00 | 45.50 | 45.50 | 50,041 |
2022-02-14 | 50.00 | 50.00 | 45.50 | 45.50 | 90,408 |
2022-02-11 | 49.50 | 50.50 | 49.50 | 50.00 | 100,282 |
2022-02-10 | 49.50 | 49.50 | 49.50 | 49.50 | 27,549 |
2022-02-09 | 46.50 | 51.50 | 45.50 | 49.50 | 275,766 |
2022-02-08 | 39.50 | 48.00 | 39.50 | 39.50 | 178,045 |
2022-02-07 | 37.50 | 39.50 | 37.50 | 39.50 | 111,846 |
2022-02-04 | 36.50 | 37.00 | 36.00 | 36.50 | 73,515 |
2022-02-03 | 37.00 | 37.00 | 36.50 | 36.50 | 13,500 |
2022-02-02 | 39.00 | 39.00 | 37.00 | 37.00 | 56,400 |
2022-02-01 | 42.00 | 42.00 | 39.00 | 39.00 | 110,442 |
2022-01-31 | 39.50 | 42.50 | 39.50 | 42.00 | 231,514 |
2022-01-28 | 40.00 | 40.00 | 39.50 | 39.50 | 39,457 |
2022-01-27 | 39.50 | 40.00 | 39.50 | 40.00 | 14,902 |
2022-01-26 | 38.00 | 39.50 | 38.00 | 39.50 | 23,305 |
2022-01-25 | 39.00 | 39.00 | 37.50 | 38.00 | 256,878 |
2022-01-24 | 43.50 | 43.50 | 39.00 | 39.00 | 42,336 |
2022-01-21 | 43.50 | 43.50 | 43.50 | 43.50 | 94,100 |
2022-01-20 | 43.50 | 43.50 | 43.50 | 43.50 | 65,168 |
2022-01-19 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2022-01-18 | 43.50 | 43.50 | 43.50 | 43.50 | 17,500 |
2022-01-17 | 43.50 | 43.50 | 43.50 | 43.50 | 17,769 |
2022-01-14 | 42.50 | 43.50 | 42.50 | 43.50 | 142,710 |
2022-01-13 | 43.50 | 43.50 | 41.50 | 42.50 | 111,868 |
2022-01-12 | 43.50 | 43.50 | 43.50 | 43.50 | 5,000 |
2022-01-11 | 43.50 | 43.50 | 43.50 | 43.50 | 3,900 |
2022-01-10 | 46.50 | 46.50 | 43.50 | 43.50 | 22,584 |
2022-01-07 | 46.50 | 46.50 | 46.00 | 46.50 | 5,500 |
2022-01-06 | 46.50 | 46.50 | 46.50 | 46.50 | 30,700 |
2022-01-05 | 47.50 | 47.50 | 46.50 | 46.50 | 56,563 |
2022-01-04 | 47.50 | 47.50 | 47.50 | 47.50 | 17,046 |
2022-01-03 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2021-12-31 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2021-12-30 | 47.50 | 47.50 | 47.00 | 47.50 | 1,750 |
2021-12-29 | 47.50 | 47.50 | 47.50 | 47.50 | 9,897 |
2021-12-28 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2021-12-27 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2021-12-24 | 48.00 | 48.00 | 47.50 | 47.50 | 1,531 |
2021-12-23 | 47.50 | 48.50 | 47.50 | 48.00 | 84,954 |
2021-12-22 | 44.50 | 48.00 | 44.50 | 47.50 | 84,487 |
2021-12-21 | 46.00 | 46.00 | 44.00 | 44.00 | 22,077 |
2021-12-20 | 46.00 | 46.00 | 46.00 | 46.00 | 1,350 |
2021-12-17 | 47.00 | 47.00 | 46.00 | 46.00 | 12,498 |
2021-12-16 | 48.50 | 48.50 | 47.00 | 47.00 | 17,698 |
2021-12-15 | 49.50 | 49.50 | 49.00 | 49.00 | 20,025 |
2021-12-14 | 49.50 | 49.50 | 49.50 | 49.50 | 5,090 |
2021-12-13 | 50.00 | 50.00 | 49.50 | 49.50 | 32,462 |
2021-12-10 | 44.00 | 48.50 | 44.00 | 48.50 | 144,772 |
2021-12-09 | 44.50 | 44.50 | 44.00 | 44.00 | 24,641 |
2021-12-08 | 45.50 | 45.50 | 44.00 | 44.50 | 5,046 |
2021-12-07 | 45.50 | 45.50 | 45.50 | 45.50 | 25,000 |
2021-12-06 | 45.00 | 46.00 | 45.00 | 45.50 | 52,846 |
2021-12-03 | 45.50 | 45.50 | 43.50 | 45.00 | 44,700 |
2021-12-02 | 48.50 | 48.50 | 45.50 | 45.50 | 101,914 |
2021-12-01 | 51.50 | 51.50 | 49.00 | 49.00 | 129,454 |
2021-11-30 | 53.00 | 53.00 | 51.50 | 51.50 | 6,408 |
2021-11-29 | 54.00 | 54.00 | 53.50 | 53.50 | 43,558 |
2021-11-26 | 56.00 | 56.00 | 54.00 | 54.00 | 11,168 |
2021-11-25 | 56.00 | 56.00 | 56.00 | 56.00 | 17,716 |
2021-11-24 | 57.00 | 57.00 | 55.00 | 56.00 | 6,178 |
2021-11-23 | 58.50 | 58.50 | 56.00 | 57.00 | 38,937 |
2021-11-22 | 54.50 | 58.50 | 54.50 | 58.50 | 107,723 |
2021-11-19 | 49.50 | 55.50 | 49.50 | 54.50 | 252,542 |
2021-11-18 | 49.00 | 50.50 | 49.00 | 49.50 | 65,500 |
2021-11-17 | 49.50 | 49.50 | 48.50 | 48.50 | 11,240 |
2021-11-16 | 51.00 | 51.00 | 49.50 | 49.50 | 10,079 |
2021-11-15 | 51.00 | 51.00 | 51.00 | 51.00 | 6,714 |
2021-11-12 | 51.50 | 51.50 | 51.00 | 51.00 | 20,693 |
2021-11-11 | 51.00 | 51.50 | 51.00 | 51.50 | 23,630 |
2021-11-10 | 49.00 | 51.00 | 49.00 | 51.00 | 128,063 |
2021-11-09 | 48.50 | 49.00 | 48.50 | 49.00 | 58,734 |
2021-11-08 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2021-11-05 | 48.50 | 48.50 | 48.50 | 48.50 | 6 |
2021-11-04 | 48.50 | 48.50 | 48.50 | 48.50 | 19,980 |
2021-11-03 | 49.20 | 49.20 | 47.50 | 48.50 | 27,644 |
2021-11-02 | 53.00 | 53.00 | 49.20 | 49.20 | 93,110 |
2021-11-01 | 53.00 | 53.00 | 53.00 | 53.00 | 16,498 |
2021-10-29 | 53.00 | 53.00 | 53.00 | 53.00 | 8,832 |
2021-10-28 | 54.00 | 54.00 | 53.00 | 53.00 | 38,681 |
2021-10-27 | 54.00 | 54.00 | 54.00 | 54.00 | 52,859 |
2021-10-26 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2021-10-25 | 54.00 | 54.00 | 54.00 | 54.00 | 67,271 |
2021-10-22 | 54.50 | 54.50 | 54.00 | 54.00 | 98,225 |
2021-10-21 | 54.50 | 54.50 | 54.50 | 54.50 | 89,853 |
2021-10-20 | 54.50 | 54.50 | 54.50 | 54.50 | 11,754 |
2021-10-19 | 54.50 | 54.50 | 54.50 | 54.50 | 34,356 |
2021-10-18 | 54.50 | 53.00 | 53.00 | 54.50 | 30,626 |
2021-10-15 | 54.50 | 54.50 | 53.00 | 54.50 | 9,471 |
2021-10-14 | 54.50 | 54.50 | 53.00 | 54.50 | 13,763 |
2021-10-13 | 55.50 | 55.50 | 55.50 | 55.50 | 15,420 |
2021-10-12 | 56.50 | 56.50 | 55.50 | 55.50 | 35,729 |
2021-10-11 | 56.50 | 56.50 | 56.50 | 56.50 | 3,809 |
2021-10-08 | 54.50 | 56.50 | 54.50 | 56.50 | 28,387 |
2021-10-07 | 54.00 | 54.50 | 54.00 | 54.50 | 99,650 |
2021-10-06 | 54.50 | 54.50 | 54.00 | 54.00 | 3,190 |
2021-10-05 | 56.50 | 56.50 | 55.50 | 55.50 | 38,000 |
2021-10-04 | 57.00 | 57.00 | 56.50 | 56.50 | 33,378 |
2021-10-01 | 57.00 | 57.00 | 56.50 | 56.50 | 45,255 |
2021-09-30 | 57.00 | 57.00 | 57.00 | 57.00 | 17,356 |
2021-09-29 | 57.00 | 57.00 | 57.00 | 57.00 | 54,847 |
2021-09-28 | 56.50 | 57.00 | 55.00 | 57.00 | 76,484 |
2021-09-27 | 59.50 | 59.50 | 55.50 | 56.50 | 93,778 |
2021-09-24 | 61.50 | 61.50 | 59.50 | 59.50 | 35,303 |
2021-09-23 | 65.50 | 65.50 | 61.50 | 61.50 | 90,370 |
2021-09-22 | 67.00 | 67.00 | 65.50 | 65.50 | 29,257 |
2021-09-21 | 67.00 | 67.00 | 67.00 | 67.00 | 10,213 |
2021-09-20 | 69.00 | 69.00 | 66.00 | 67.00 | 40,673 |
2021-09-17 | 62.50 | 69.00 | 62.50 | 69.00 | 227,779 |
2021-09-16 | 62.50 | 62.50 | 62.50 | 62.50 | 43,976 |
2021-09-15 | 62.00 | 62.50 | 62.00 | 62.50 | 72,495 |
2021-09-14 | 61.50 | 61.50 | 61.50 | 61.50 | 15,800 |
2021-09-13 | 62.00 | 62.00 | 61.00 | 61.50 | 105,728 |
2021-09-10 | 62.00 | 62.00 | 62.00 | 62.00 | 30,091 |
2021-09-09 | 66.00 | 66.00 | 60.50 | 62.00 | 96,301 |
2021-09-08 | 67.00 | 67.00 | 66.50 | 66.50 | 19,099 |
2021-09-07 | 67.00 | 67.00 | 67.00 | 67.00 | 24,468 |
2021-09-06 | 66.50 | 67.00 | 66.50 | 67.00 | 56,128 |
2021-09-03 | 64.00 | 64.00 | 64.00 | 64.00 | 40,559 |
2021-09-02 | 64.00 | 64.00 | 64.00 | 64.00 | 57,604 |
2021-09-01 | 62.50 | 64.00 | 62.50 | 64.00 | 90,828 |
2021-08-31 | 62.50 | 62.50 | 62.50 | 62.50 | 18,708 |
2021-08-30 | 62.00 | 62.00 | 62.00 | 62.00 | 0 |
2021-08-27 | 62.00 | 62.00 | 62.00 | 62.00 | 59,917 |
2021-08-26 | 62.00 | 62.00 | 62.00 | 62.00 | 11,405 |
2021-08-25 | 62.00 | 62.00 | 62.00 | 62.00 | 32,065 |
2021-08-24 | 63.50 | 63.50 | 62.00 | 62.00 | 71,166 |
2021-08-23 | 64.00 | 64.00 | 63.50 | 63.50 | 39,371 |
2021-08-20 | 63.00 | 64.00 | 63.00 | 64.00 | 137,590 |
2021-08-19 | 65.50 | 65.50 | 62.00 | 62.50 | 87,941 |
2021-08-18 | 68.00 | 68.00 | 65.50 | 65.50 | 115,532 |
2021-08-17 | 68.50 | 68.00 | 68.00 | 68.00 | 133,637 |
2021-08-16 | 70.00 | 70.00 | 68.00 | 68.50 | 66,912 |
2021-08-13 | 66.50 | 68.00 | 66.50 | 68.00 | 141,274 |
2021-08-12 | 69.00 | 69.00 | 66.50 | 66.50 | 49,395 |
2021-08-11 | 69.00 | 69.00 | 68.00 | 69.00 | 20,086 |
2021-08-10 | 69.00 | 69.00 | 69.00 | 69.00 | 11,489 |
2021-08-09 | 68.50 | 69.00 | 68.00 | 69.00 | 81,514 |
2021-08-06 | 69.50 | 69.50 | 67.50 | 68.50 | 37,846 |
2021-08-05 | 68.50 | 69.50 | 68.50 | 69.50 | 14,980 |
2021-08-04 | 70.00 | 70.00 | 68.50 | 68.50 | 59,888 |
2021-08-03 | 73.00 | 73.00 | 70.00 | 70.00 | 36,976 |
2021-08-02 | 74.00 | 74.00 | 73.00 | 73.00 | 94,739 |
2021-07-30 | 73.50 | 74.00 | 73.00 | 74.00 | 16,982 |
2021-07-29 | 72.50 | 73.50 | 72.50 | 73.50 | 90,246 |
2021-07-28 | 76.00 | 73.00 | 73.00 | 73.00 | 57,672 |
2021-07-27 | 78.00 | 78.00 | 76.00 | 76.00 | 46,871 |
2021-07-26 | 81.00 | 81.00 | 77.50 | 77.50 | 109,658 |
2021-07-23 | 79.00 | 82.50 | 82.50 | 81.00 | 405,669 |
2021-07-22 | 73.50 | 80.00 | 78.50 | 78.50 | 349,065 |
2021-07-21 | 68.50 | 73.50 | 67.00 | 73.50 | 307,360 |
2021-07-20 | 68.50 | 70.00 | 70.00 | 68.50 | 256,581 |
2021-07-19 | 68.50 | 68.50 | 67.00 | 67.00 | 140,538 |
2021-07-16 | 68.50 | 68.50 | 68.50 | 68.50 | 44,245 |
2021-07-15 | 68.50 | 68.50 | 68.50 | 68.50 | 66,586 |
2021-07-14 | 68.50 | 68.50 | 68.50 | 68.50 | 500 |
2021-07-13 | 68.50 | 68.50 | 68.50 | 68.50 | 70,822 |
2021-07-12 | 68.50 | 69.50 | 68.50 | 69.50 | 125,477 |
2021-07-09 | 68.50 | 68.50 | 68.50 | 68.50 | 44,769 |
2021-07-08 | 68.50 | 68.50 | 67.00 | 68.50 | 24,471 |
2021-07-07 | 68.50 | 68.50 | 67.00 | 68.50 | 45,706 |
2021-07-06 | 70.00 | 70.00 | 68.00 | 68.50 | 139,228 |
2021-07-05 | 70.50 | 70.50 | 70.00 | 70.00 | 78,624 |
2021-07-02 | 71.50 | 71.50 | 70.50 | 70.50 | 145,633 |
2021-07-01 | 71.50 | 71.50 | 70.00 | 71.50 | 63,891 |
2021-06-30 | 71.00 | 71.50 | 71.00 | 71.50 | 52,043 |
2021-06-29 | 72.00 | 72.00 | 70.50 | 71.00 | 43,643 |
2021-06-28 | 73.00 | 73.00 | 72.00 | 72.00 | 76,342 |
2021-06-25 | 73.00 | 73.00 | 73.00 | 73.00 | 119,648 |
2021-06-24 | 72.00 | 73.50 | 72.00 | 73.00 | 64,051 |
2021-06-23 | 71.50 | 73.00 | 71.50 | 72.00 | 22,963 |
2021-06-22 | 72.00 | 72.00 | 71.50 | 71.50 | 70,319 |
2021-06-21 | 72.00 | 72.00 | 71.50 | 72.00 | 31,835 |
2021-06-18 | 78.50 | 78.50 | 72.00 | 72.00 | 170,270 |
2021-06-17 | 78.00 | 80.50 | 76.50 | 78.50 | 433,312 |
2021-06-16 | 73.50 | 78.50 | 73.50 | 78.00 | 219,294 |
2021-06-15 | 72.50 | 73.50 | 72.00 | 73.50 | 103,349 |
2021-06-14 | 73.00 | 73.00 | 72.50 | 72.50 | 38,236 |
2021-06-11 | 69.50 | 73.00 | 69.00 | 73.00 | 226,810 |
2021-06-10 | 70.00 | 70.00 | 69.00 | 69.50 | 80,986 |
2021-06-09 | 70.50 | 70.50 | 69.50 | 70.00 | 45,225 |
2021-06-08 | 70.50 | 70.50 | 70.50 | 70.50 | 43,786 |
2021-06-07 | 69.00 | 70.50 | 69.00 | 70.50 | 163,378 |
2021-06-04 | 70.00 | 70.00 | 68.50 | 69.00 | 50,491 |
2021-06-03 | 71.00 | 71.00 | 70.00 | 70.00 | 143,593 |
2021-06-02 | 70.50 | 71.00 | 69.00 | 71.00 | 73,221 |
2021-06-01 | 71.50 | 71.50 | 69.00 | 71.00 | 149,529 |
2021-05-28 | 71.50 | 71.50 | 71.50 | 71.50 | 306,113 |
2021-05-27 | 71.50 | 71.50 | 71.50 | 71.50 | 82,085 |
2021-05-26 | 70.50 | 71.50 | 70.50 | 71.50 | 108,569 |
2021-05-25 | 70.50 | 70.50 | 70.50 | 70.50 | 63,844 |
2021-05-24 | 69.00 | 71.50 | 69.00 | 70.50 | 82,303 |
2021-05-21 | 71.50 | 71.50 | 68.50 | 69.00 | 387,018 |
2021-05-20 | 72.50 | 72.50 | 71.50 | 71.50 | 73,573 |
2021-05-19 | 74.00 | 74.00 | 72.50 | 72.50 | 143,243 |
2021-05-18 | 77.00 | 77.00 | 73.50 | 74.00 | 105,241 |
2021-05-17 | 77.00 | 77.00 | 77.00 | 77.00 | 89,181 |
2021-05-14 | 77.00 | 78.00 | 76.00 | 77.00 | 326,311 |
2021-05-13 | 78.50 | 78.50 | 74.50 | 77.00 | 185,321 |
2021-05-12 | 79.00 | 79.00 | 78.50 | 78.50 | 37,166 |
2021-05-11 | 87.00 | 87.00 | 78.00 | 79.00 | 125,880 |
2021-05-10 | 88.50 | 88.50 | 86.00 | 87.00 | 67,826 |