Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-05-15 | 36.50 | 39.50 | 36.50 | 37.50 | 29,169 |
2024-05-14 | 35.00 | 35.00 | 35.00 | 35.00 | 7,000 |
2024-05-13 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2024-05-10 | 35.00 | 35.00 | 35.00 | 35.00 | 417 |
2024-05-09 | 35.00 | 35.00 | 35.00 | 35.00 | 8 |
2024-05-08 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2024-05-07 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2024-05-06 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2024-05-03 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2024-05-02 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2024-05-01 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2024-04-30 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2024-04-29 | 35.00 | 35.00 | 35.00 | 35.00 | 300 |
2024-04-26 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2024-04-25 | 37.50 | 37.50 | 35.00 | 35.00 | 7,588 |
2024-04-24 | 37.50 | 37.50 | 37.50 | 37.50 | 200 |
2024-04-23 | 43.00 | 44.50 | 37.50 | 37.50 | 30,171 |
2024-04-22 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2024-04-19 | 41.50 | 41.50 | 41.50 | 41.50 | 358 |
2024-04-18 | 43.50 | 43.50 | 41.50 | 41.50 | 18,203 |
2024-04-17 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2024-04-16 | 45.00 | 45.00 | 43.50 | 43.50 | 5,510 |
2024-04-15 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2024-04-12 | 45.00 | 46.80 | 45.00 | 45.00 | 158 |
2024-04-11 | 45.00 | 45.00 | 45.00 | 45.00 | 89 |
2024-04-10 | 45.00 | 45.00 | 45.00 | 45.00 | 21 |
2024-04-09 | 45.00 | 46.80 | 45.00 | 45.00 | 2 |
2024-04-08 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2024-04-05 | 45.00 | 45.00 | 45.00 | 45.00 | 15 |
2024-04-04 | 46.00 | 46.00 | 45.00 | 45.00 | 2,645 |
2024-04-03 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2024-04-02 | 45.20 | 46.00 | 45.20 | 46.00 | 2,172 |
2024-04-01 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2024-03-29 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2024-03-28 | 46.00 | 46.00 | 44.20 | 46.00 | 20 |
2024-03-27 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2024-03-26 | 46.00 | 46.00 | 46.00 | 46.00 | 417 |
2024-03-25 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2024-03-22 | 46.00 | 46.00 | 46.00 | 46.00 | 65 |
2024-03-21 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2024-03-20 | 46.00 | 46.00 | 46.00 | 46.00 | 4,046 |
2024-03-19 | 46.00 | 46.00 | 46.00 | 46.00 | 550,221 |
2024-03-18 | 44.50 | 46.00 | 42.00 | 46.00 | 17,543 |
2024-03-15 | 43.50 | 44.50 | 41.20 | 44.50 | 3,689 |
2024-03-14 | 37.00 | 43.50 | 37.00 | 43.50 | 22,972 |
2024-03-13 | 36.00 | 37.00 | 36.00 | 37.00 | 2,272 |
2024-03-12 | 36.00 | 36.00 | 36.00 | 36.00 | 356,041 |
2024-03-11 | 32.50 | 36.00 | 34.00 | 36.00 | 21,085 |
2024-03-08 | 34.00 | 34.00 | 34.00 | 34.00 | 2,618 |
2024-03-07 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2024-03-06 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2024-03-05 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2024-03-04 | 33.00 | 34.80 | 34.00 | 34.80 | 623 |
2024-03-01 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
2024-02-29 | 30.20 | 33.00 | 30.20 | 33.00 | 4,700 |
2024-02-28 | 33.40 | 34.50 | 30.20 | 30.20 | 31,624 |
2024-02-27 | 25.50 | 37.00 | 37.00 | 37.00 | 339,859 |
2024-02-26 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
2024-02-23 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
2024-02-22 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
2024-02-21 | 21.50 | 21.50 | 21.50 | 21.50 | 45 |
2024-02-20 | 21.50 | 21.50 | 21.50 | 21.50 | 15,000 |
2024-02-19 | 21.50 | 21.50 | 21.50 | 21.50 | 182 |
2024-02-16 | 21.00 | 21.50 | 21.00 | 21.50 | 0 |
2024-02-15 | 21.00 | 21.00 | 21.00 | 21.00 | 296 |
2024-02-14 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2024-02-13 | 21.00 | 21.00 | 21.00 | 21.00 | 182 |
2024-02-12 | 21.00 | 21.00 | 21.00 | 21.00 | 4 |
2024-02-09 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2024-02-08 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2024-02-07 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2024-02-06 | 21.00 | 21.00 | 21.00 | 21.00 | 9,026 |
2024-02-05 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2024-02-02 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2024-02-01 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2024-01-31 | 20.50 | 21.50 | 20.50 | 21.50 | 0 |
2024-01-30 | 20.50 | 21.00 | 20.50 | 21.00 | 0 |
2024-01-29 | 20.50 | 21.00 | 20.50 | 21.00 | 25,000 |
2024-01-26 | 20.50 | 20.60 | 20.50 | 20.50 | 52,000 |
2024-01-25 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2024-01-24 | 20.00 | 20.50 | 20.00 | 20.50 | 15,000 |
2024-01-23 | 20.00 | 20.00 | 20.00 | 20.00 | 34,504 |
2024-01-22 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2024-01-19 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2024-01-18 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2024-01-17 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2024-01-16 | 20.00 | 20.00 | 20.00 | 20.00 | 28 |
2024-01-15 | 20.00 | 20.00 | 20.00 | 20.00 | 16,758 |
2024-01-12 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2024-01-11 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2024-01-10 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2024-01-09 | 20.00 | 20.00 | 20.00 | 20.00 | 3,925 |
2024-01-08 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2024-01-05 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2024-01-04 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2024-01-03 | 20.00 | 20.00 | 20.00 | 20.00 | 183 |
2024-01-02 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2024-01-01 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-12-29 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-12-28 | 20.00 | 21.80 | 20.00 | 20.00 | 276 |
2023-12-27 | 20.00 | 20.00 | 20.00 | 20.00 | 4 |
2023-12-26 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-12-25 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-12-22 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-12-21 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-12-20 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-12-19 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-12-18 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-12-15 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-12-14 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-12-13 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-12-12 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-12-11 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-12-08 | 19.00 | 20.00 | 19.00 | 19.00 | 0 |
2023-12-07 | 19.00 | 19.00 | 19.00 | 19.00 | 25,000 |
2023-12-06 | 20.50 | 20.50 | 19.00 | 19.00 | 36,059 |
2023-12-05 | 20.50 | 20.50 | 20.00 | 20.50 | 5,182 |
2023-12-04 | 20.50 | 20.50 | 20.50 | 20.50 | 2,316 |
2023-12-01 | 20.00 | 20.50 | 20.00 | 20.50 | 4,403 |
2023-11-30 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-11-29 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-11-28 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-11-27 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-11-24 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-11-23 | 20.50 | 20.50 | 20.50 | 20.50 | 5,185 |
2023-11-22 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-11-21 | 20.50 | 20.50 | 20.50 | 20.50 | 744 |
2023-11-20 | 20.50 | 20.50 | 20.50 | 20.50 | 22 |
2023-11-17 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-11-16 | 18.50 | 21.00 | 18.50 | 20.50 | 217,119 |
2023-11-15 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-11-14 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-11-13 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-11-10 | 18.50 | 18.50 | 18.50 | 18.50 | 19,016 |
2023-11-09 | 18.50 | 18.50 | 18.50 | 18.50 | 5,000 |
2023-11-08 | 18.50 | 18.50 | 18.50 | 18.50 | 10,000 |
2023-11-07 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2023-11-06 | 18.00 | 18.50 | 18.00 | 18.50 | 50,925 |
2023-11-03 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
2023-11-02 | 20.50 | 20.50 | 18.50 | 18.50 | 55,000 |
2023-11-01 | 20.50 | 20.50 | 20.50 | 20.50 | 3,815 |
2023-10-31 | 20.50 | 20.50 | 20.50 | 20.50 | 20,000 |
2023-10-30 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-10-27 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-10-26 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-10-25 | 20.50 | 20.50 | 20.50 | 20.50 | 15,000 |
2023-10-24 | 20.50 | 20.50 | 20.50 | 20.50 | 170,000 |
2023-10-23 | 20.50 | 21.20 | 21.20 | 21.20 | 3,100 |
2023-10-20 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-10-19 | 20.50 | 20.50 | 19.75 | 20.50 | 823 |
2023-10-18 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-10-17 | 20.50 | 20.50 | 20.50 | 20.50 | 15,000 |
2023-10-16 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-10-13 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-10-12 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-10-11 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-10-10 | 24.00 | 24.00 | 20.50 | 20.50 | 98,764 |
2023-10-09 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2023-10-06 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2023-10-05 | 24.00 | 24.00 | 24.00 | 24.00 | 1,944 |
2023-10-04 | 24.00 | 24.00 | 24.00 | 24.00 | 75 |
2023-10-03 | 24.00 | 24.00 | 24.00 | 24.00 | 15,000 |
2023-10-02 | 28.00 | 28.00 | 24.00 | 24.00 | 23,365 |
2023-09-29 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-09-28 | 30.00 | 30.00 | 28.00 | 28.00 | 0 |
2023-09-27 | 28.00 | 28.00 | 28.00 | 28.00 | 17 |
2023-09-26 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-09-25 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-09-22 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-09-21 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-09-20 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-09-19 | 28.00 | 28.20 | 28.20 | 28.20 | 3,000 |
2023-09-18 | 30.00 | 30.00 | 28.00 | 28.00 | 0 |
2023-09-15 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-09-14 | 28.00 | 28.00 | 28.00 | 28.00 | 22 |
2023-09-13 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-09-12 | 28.00 | 28.00 | 28.00 | 28.00 | 75 |
2023-09-11 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-09-08 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-09-07 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-09-06 | 29.00 | 29.00 | 28.00 | 28.00 | 2,020 |
2023-09-05 | 28.50 | 28.80 | 28.80 | 28.80 | 5,000 |
2023-09-04 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-09-01 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-08-31 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-08-30 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-08-29 | 28.50 | 28.50 | 28.50 | 28.50 | 19,254 |
2023-08-28 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-08-25 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-08-24 | 28.50 | 28.50 | 28.50 | 28.50 | 132,016 |
2023-08-23 | 29.00 | 29.00 | 28.50 | 28.50 | 75 |
2023-08-22 | 29.00 | 29.00 | 29.00 | 29.00 | 31,758 |
2023-08-21 | 30.50 | 30.50 | 29.00 | 29.00 | 31,591 |
2023-08-18 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2023-08-17 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2023-08-16 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2023-08-15 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2023-08-14 | 33.50 | 33.50 | 30.00 | 30.50 | 29,129 |
2023-08-11 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2023-08-10 | 33.50 | 33.50 | 33.50 | 33.50 | 333 |
2023-08-09 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2023-08-08 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2023-08-07 | 33.50 | 33.50 | 33.50 | 33.50 | 1,677 |
2023-08-04 | 33.50 | 33.50 | 33.50 | 33.50 | 333 |
2023-08-03 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2023-08-02 | 33.50 | 33.50 | 33.50 | 33.50 | 25 |
2023-08-01 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2023-07-31 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2023-07-28 | 34.00 | 34.00 | 33.50 | 33.50 | 0 |
2023-07-27 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2023-07-26 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2023-07-25 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2023-07-24 | 34.50 | 34.50 | 34.00 | 34.00 | 3,564 |
2023-07-21 | 35.00 | 35.00 | 34.50 | 34.50 | 6,668 |
2023-07-20 | 35.00 | 35.00 | 35.00 | 35.00 | 9,722 |
2023-07-19 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2023-07-18 | 36.00 | 36.00 | 35.00 | 35.00 | 10,000 |
2023-07-17 | 36.50 | 36.50 | 36.00 | 36.00 | 1,944 |
2023-07-14 | 36.50 | 36.50 | 36.00 | 36.00 | 6,481 |
2023-07-13 | 36.00 | 36.00 | 36.00 | 36.00 | 70,584 |
2023-07-12 | 37.50 | 37.50 | 36.00 | 36.00 | 21,853 |
2023-07-11 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
2023-07-10 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
2023-07-07 | 37.00 | 37.50 | 36.50 | 37.50 | 10,000 |
2023-07-06 | 37.50 | 37.50 | 37.00 | 37.00 | 23 |
2023-07-05 | 39.00 | 39.00 | 37.50 | 37.50 | 5,000 |
2023-07-04 | 39.00 | 39.00 | 39.00 | 39.00 | 4,025 |
2023-07-03 | 40.00 | 40.00 | 39.00 | 39.00 | 10 |
2023-06-30 | 40.00 | 40.00 | 40.00 | 40.00 | 23 |
2023-06-29 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
2023-06-28 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
2023-06-27 | 40.00 | 40.00 | 40.00 | 40.00 | 5,109 |
2023-06-26 | 40.50 | 41.00 | 40.50 | 40.50 | 18,799 |
2023-06-23 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2023-06-22 | 39.50 | 40.50 | 39.50 | 40.50 | 6,668 |
2023-06-21 | 31.50 | 39.50 | 31.50 | 39.50 | 18,078 |
2023-06-20 | 25.50 | 32.50 | 25.50 | 31.50 | 30,000 |
2023-06-19 | 25.50 | 25.50 | 25.50 | 25.50 | 1,441 |
2023-06-16 | 23.50 | 26.20 | 26.20 | 26.20 | 92,774 |
2023-06-15 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2023-06-14 | 22.50 | 23.50 | 22.50 | 23.50 | 10,000 |
2023-06-13 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2023-06-12 | 23.00 | 23.00 | 22.50 | 22.50 | 16,203 |
2023-06-09 | 23.00 | 23.00 | 23.00 | 23.00 | 722 |
2023-06-08 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-06-07 | 23.00 | 25.20 | 25.20 | 23.00 | 324 |
2023-06-06 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-06-05 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-06-02 | 23.00 | 23.00 | 23.00 | 23.00 | 3 |
2023-06-01 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-05-31 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-05-30 | 22.00 | 23.00 | 22.00 | 23.00 | 29,451 |
2023-05-29 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
2023-05-26 | 21.00 | 22.00 | 21.00 | 22.00 | 20,000 |
2023-05-25 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
2023-05-24 | 23.00 | 23.00 | 20.50 | 21.50 | 9,585 |
2023-05-23 | 27.50 | 27.50 | 23.00 | 23.00 | 22,500 |
2023-05-22 | 27.00 | 27.50 | 27.00 | 27.50 | 0 |
2023-05-19 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
2023-05-18 | 25.00 | 27.40 | 25.00 | 27.00 | 7,200 |
2023-05-17 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2023-05-16 | 25.00 | 25.00 | 25.00 | 25.00 | 7 |
2023-05-15 | 25.00 | 25.00 | 25.00 | 25.00 | 744 |
2023-05-12 | 25.00 | 25.00 | 25.00 | 25.00 | 14 |
2023-05-11 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2023-05-10 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2023-05-09 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2023-05-08 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2023-05-05 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2023-05-04 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2023-05-03 | 25.00 | 25.00 | 25.00 | 25.00 | 6,125 |
2023-05-02 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2023-05-01 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2023-04-28 | 25.00 | 25.00 | 25.00 | 25.00 | 6,125 |
2023-04-27 | 25.00 | 25.00 | 25.00 | 25.00 | 4 |
2023-04-26 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2023-04-25 | 26.50 | 26.50 | 25.00 | 25.00 | 557 |
2023-04-24 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
2023-04-21 | 26.50 | 27.20 | 26.50 | 26.50 | 9,500 |
2023-04-20 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
2023-04-19 | 29.50 | 29.50 | 26.50 | 26.50 | 1,296 |
2023-04-18 | 30.50 | 30.50 | 29.50 | 29.50 | 0 |
2023-04-17 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2023-04-14 | 30.50 | 30.50 | 30.50 | 30.50 | 100 |
2023-04-13 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2023-04-12 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2023-04-11 | 32.50 | 32.50 | 30.50 | 30.50 | 453 |
2023-04-10 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2023-04-07 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2023-04-06 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2023-04-05 | 32.50 | 32.50 | 32.50 | 32.50 | 12,962 |
2023-04-04 | 32.50 | 32.50 | 32.50 | 32.50 | 7,812 |
2023-04-03 | 32.50 | 32.50 | 32.50 | 32.50 | 12,962 |
2023-03-31 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2023-03-30 | 36.00 | 36.00 | 32.50 | 32.50 | 12,962 |
2023-03-29 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2023-03-28 | 36.00 | 36.00 | 36.00 | 36.00 | 12,962 |
2023-03-27 | 36.00 | 36.00 | 36.00 | 36.00 | 3,641 |
2023-03-24 | 36.00 | 36.00 | 36.00 | 36.00 | 1,363 |
2023-03-23 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2023-03-22 | 36.00 | 36.00 | 36.00 | 36.00 | 4,537 |
2023-03-21 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2023-03-20 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2023-03-17 | 38.50 | 38.50 | 36.00 | 36.00 | 7,647 |
2023-03-16 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2023-03-15 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2023-03-14 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2023-03-13 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2023-03-10 | 38.50 | 38.50 | 38.50 | 38.50 | 3,289 |
2023-03-09 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2023-03-08 | 38.50 | 38.50 | 38.50 | 38.50 | 6,025 |
2023-03-07 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2023-03-06 | 38.50 | 38.50 | 38.50 | 38.50 | 5 |
2023-03-03 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2023-03-02 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2023-03-01 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2023-02-28 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2023-02-27 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2023-02-24 | 41.00 | 41.00 | 38.50 | 38.50 | 0 |
2023-02-23 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2023-02-22 | 38.50 | 38.50 | 38.50 | 38.50 | 140,000 |
2023-02-21 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2023-02-20 | 38.50 | 38.50 | 38.50 | 38.50 | 1,971 |
2023-02-17 | 41.00 | 41.00 | 38.50 | 38.50 | 13,000 |
2023-02-16 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2023-02-15 | 40.50 | 41.00 | 40.50 | 41.00 | 50,825 |
2023-02-14 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2023-02-13 | 40.00 | 40.50 | 40.00 | 40.50 | 9,744 |
2023-02-10 | 37.50 | 40.00 | 34.00 | 40.00 | 62,385 |
2023-02-09 | 49.85 | 49.85 | 49.85 | 49.85 | 1,500 |
2023-02-08 | 49.85 | 49.85 | 49.85 | 49.85 | 0 |
2023-02-07 | 49.85 | 49.85 | 49.85 | 49.85 | 0 |
2023-02-06 | 49.85 | 49.85 | 49.85 | 49.85 | 0 |
2023-02-03 | 49.85 | 49.85 | 49.85 | 49.85 | 1,500 |
2023-02-02 | 49.85 | 49.85 | 49.85 | 49.85 | 0 |
2023-02-01 | 51.50 | 51.50 | 49.85 | 49.85 | 1,500 |
2023-01-31 | 51.50 | 51.50 | 51.50 | 51.50 | 5,000 |
2023-01-30 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2023-01-27 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2023-01-26 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2023-01-25 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2023-01-24 | 51.10 | 52.50 | 51.10 | 51.50 | 1,800 |
2023-01-23 | 52.50 | 52.50 | 52.50 | 52.50 | 2,500 |
2023-01-20 | 52.50 | 52.50 | 52.50 | 52.50 | 0 |
2023-01-19 | 52.50 | 52.50 | 52.50 | 52.50 | 0 |
2023-01-18 | 52.50 | 52.50 | 52.50 | 52.50 | 12 |
2023-01-17 | 52.50 | 52.50 | 51.10 | 52.50 | 506 |
2023-01-16 | 53.75 | 54.00 | 52.50 | 52.50 | 1,503 |
2023-01-13 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2023-01-12 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2023-01-11 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2023-01-10 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2023-01-09 | 53.75 | 54.00 | 53.75 | 54.00 | 0 |
2023-01-06 | 54.00 | 54.00 | 54.00 | 54.00 | 91 |
2023-01-05 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2023-01-04 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2023-01-03 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2023-01-02 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2022-12-30 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2022-12-29 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2022-12-28 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2022-12-27 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2022-12-26 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2022-12-23 | 54.00 | 54.00 | 54.00 | 54.00 | 2,184 |
2022-12-22 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2022-12-21 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2022-12-20 | 54.00 | 54.00 | 54.00 | 54.00 | 32,468 |
2022-12-19 | 54.00 | 54.00 | 54.00 | 54.00 | 1,000 |
2022-12-16 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2022-12-15 | 54.00 | 54.00 | 53.75 | 54.00 | 0 |
2022-12-14 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2022-12-13 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2022-12-12 | 54.00 | 54.00 | 54.00 | 54.00 | 72 |
2022-12-09 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2022-12-08 | 54.00 | 54.00 | 54.00 | 54.00 | 182 |
2022-12-07 | 54.00 | 54.00 | 54.00 | 54.00 | 91 |
2022-12-06 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2022-12-05 | 54.00 | 54.00 | 54.00 | 54.00 | 2,484 |
2022-12-02 | 54.00 | 54.00 | 54.00 | 54.00 | 440 |
2022-12-01 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2022-11-30 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2022-11-29 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2022-11-28 | 60.00 | 60.00 | 54.00 | 54.00 | 24,500 |
2022-11-25 | 60.00 | 60.00 | 60.00 | 60.00 | 0 |
2022-11-24 | 60.00 | 60.00 | 60.00 | 60.00 | 0 |
2022-11-23 | 60.00 | 60.00 | 60.00 | 60.00 | 0 |
2022-11-22 | 60.00 | 60.00 | 60.00 | 60.00 | 0 |
2022-11-21 | 60.00 | 60.00 | 60.00 | 60.00 | 0 |
2022-11-18 | 60.00 | 60.00 | 60.00 | 60.00 | 0 |
2022-11-17 | 60.00 | 60.00 | 60.00 | 60.00 | 0 |
2022-11-16 | 60.00 | 60.00 | 60.00 | 60.00 | 0 |
2022-11-15 | 59.00 | 60.00 | 59.00 | 60.00 | 7 |
2022-11-14 | 59.00 | 60.00 | 59.00 | 60.00 | 0 |
2022-11-11 | 60.00 | 60.00 | 60.00 | 60.00 | 10 |
2022-11-10 | 59.00 | 60.00 | 59.00 | 60.00 | 6,615 |
2022-11-09 | 59.00 | 59.00 | 59.00 | 59.00 | 652 |
2022-11-08 | 61.50 | 61.50 | 56.50 | 59.00 | 41,169 |
2022-11-07 | 61.50 | 61.50 | 60.50 | 61.50 | 0 |
2022-11-04 | 67.50 | 67.50 | 61.50 | 61.50 | 5,500 |
2022-11-03 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-11-02 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-11-01 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-10-31 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-10-28 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-10-27 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-10-26 | 67.50 | 67.50 | 67.50 | 67.50 | 33 |
2022-10-25 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-10-24 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-10-21 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-10-20 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-10-19 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-10-18 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-10-17 | 67.50 | 67.50 | 67.50 | 67.50 | 7 |
2022-10-14 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-10-13 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-10-12 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-10-11 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-10-10 | 67.50 | 67.50 | 67.50 | 67.50 | 149 |
2022-10-07 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-10-06 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-10-05 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-10-04 | 67.50 | 67.50 | 67.50 | 67.50 | 5,000 |
2022-10-03 | 67.50 | 67.50 | 67.50 | 67.50 | 17 |
2022-09-30 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-09-29 | 67.50 | 67.50 | 67.50 | 67.50 | 1,200 |
2022-09-28 | 67.50 | 67.50 | 67.50 | 67.50 | 10 |
2022-09-27 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-09-26 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-09-23 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-09-22 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2022-09-21 | 80.50 | 80.50 | 63.50 | 67.50 | 40,010 |
2022-09-20 | 83.50 | 83.50 | 83.50 | 83.50 | 0 |
2022-09-19 | 83.50 | 83.50 | 83.50 | 83.50 | 0 |
2022-09-16 | 83.50 | 83.50 | 83.50 | 83.50 | 1,000 |
2022-09-15 | 83.50 | 83.50 | 83.50 | 83.50 | 0 |
2022-09-14 | 83.50 | 83.50 | 83.50 | 83.50 | 0 |
2022-09-13 | 83.50 | 83.50 | 83.50 | 83.50 | 0 |
2022-09-12 | 83.50 | 83.50 | 83.50 | 83.50 | 0 |
2022-09-09 | 83.50 | 83.50 | 83.50 | 83.50 | 0 |
2022-09-08 | 83.50 | 83.50 | 83.50 | 83.50 | 121 |
2022-09-07 | 83.50 | 83.50 | 83.50 | 83.50 | 0 |
2022-09-06 | 83.50 | 83.50 | 83.50 | 83.50 | 20 |
2022-09-05 | 83.50 | 83.50 | 83.50 | 83.50 | 0 |
2022-09-02 | 83.50 | 83.50 | 83.50 | 83.50 | 0 |
2022-09-01 | 83.50 | 83.50 | 83.50 | 83.50 | 12 |
2022-08-31 | 83.50 | 83.50 | 83.50 | 83.50 | 0 |
2022-08-30 | 83.50 | 83.50 | 83.50 | 83.50 | 0 |
2022-08-29 | 83.50 | 83.50 | 83.50 | 83.50 | 0 |
2022-08-26 | 83.50 | 83.50 | 83.50 | 83.50 | 2 |
2022-08-25 | 83.50 | 83.50 | 83.50 | 83.50 | 0 |
2022-08-24 | 83.50 | 83.50 | 83.50 | 83.50 | 50,010 |
2022-08-23 | 81.50 | 83.50 | 81.50 | 83.50 | 15,558 |
2022-08-22 | 81.50 | 81.50 | 81.50 | 81.50 | 616 |
2022-08-19 | 81.50 | 81.50 | 81.50 | 81.50 | 14 |
2022-08-18 | 81.50 | 81.50 | 81.50 | 81.50 | 0 |
2022-08-17 | 81.50 | 81.50 | 81.50 | 81.50 | 0 |
2022-08-16 | 81.50 | 81.50 | 81.50 | 81.50 | 0 |
2022-08-15 | 81.50 | 81.50 | 81.50 | 81.50 | 0 |
2022-08-12 | 82.50 | 82.50 | 80.00 | 81.50 | 0 |
2022-08-11 | 81.50 | 81.50 | 81.50 | 81.50 | 0 |
2022-08-10 | 86.00 | 86.00 | 81.50 | 81.50 | 201,864 |
2022-08-09 | 86.00 | 86.00 | 86.00 | 86.00 | 0 |
2022-08-08 | 87.50 | 88.00 | 86.00 | 86.00 | 10,922 |
2022-08-05 | 89.00 | 89.00 | 87.50 | 87.50 | 2,243 |
2022-08-04 | 93.50 | 95.00 | 95.00 | 95.00 | 7,717 |
2022-08-03 | 93.50 | 93.50 | 93.50 | 93.50 | 0 |
2022-08-02 | 97.25 | 97.25 | 93.50 | 93.50 | 7,283 |
2022-08-01 | 97.25 | 97.25 | 95.00 | 97.25 | 693 |
2022-07-29 | 97.25 | 97.25 | 97.25 | 97.25 | 98 |
2022-07-28 | 96.00 | 97.25 | 96.00 | 97.25 | 0 |
2022-07-27 | 96.00 | 96.00 | 96.00 | 96.00 | 0 |
2022-07-26 | 97.00 | 97.00 | 96.00 | 96.00 | 1,500 |
2022-07-25 | 97.00 | 97.00 | 97.00 | 97.00 | 0 |
2022-07-22 | 98.00 | 98.00 | 97.00 | 97.00 | 1,000 |
2022-07-21 | 98.00 | 98.00 | 98.00 | 98.00 | 0 |
2022-07-20 | 98.00 | 98.00 | 98.00 | 98.00 | 190 |
2022-07-19 | 113.50 | 97.00 | 97.00 | 98.00 | 23,582 |
2022-07-18 | 113.50 | 113.50 | 113.50 | 113.50 | 1,385 |
2022-07-15 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
2022-07-14 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
2022-07-13 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
2022-07-12 | 113.50 | 113.50 | 113.50 | 113.50 | 5 |
2022-07-11 | 115.00 | 115.00 | 113.50 | 113.50 | 4,417 |
2022-07-08 | 115.00 | 115.00 | 115.00 | 115.00 | 86 |
2022-07-07 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
2022-07-06 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
2022-07-05 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
2022-07-04 | 115.00 | 115.00 | 115.00 | 115.00 | 130 |
2022-07-01 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
2022-06-30 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
2022-06-29 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
2022-06-28 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
2022-06-27 | 115.00 | 115.00 | 112.00 | 115.00 | 0 |
2022-06-24 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
2022-06-23 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
2022-06-22 | 117.00 | 117.00 | 115.00 | 115.00 | 3,144 |
2022-06-21 | 117.00 | 117.00 | 117.00 | 117.00 | 877 |
2022-06-20 | 118.00 | 118.00 | 117.00 | 117.00 | 4,080 |
2022-06-17 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
2022-06-16 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
2022-06-15 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
2022-06-14 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
2022-06-13 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
2022-06-10 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
2022-06-09 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
2022-06-08 | 118.00 | 118.00 | 118.00 | 118.00 | 84 |
2022-06-07 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
2022-06-06 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
2022-06-03 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
2022-06-02 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
2022-06-01 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
2022-05-31 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
2022-05-30 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
2022-05-27 | 118.00 | 118.00 | 118.00 | 118.00 | 5,073 |
2022-05-26 | 118.00 | 118.00 | 118.00 | 118.00 | 16,202 |
2022-05-25 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
2022-05-24 | 118.00 | 118.00 | 118.00 | 118.00 | 749 |
2022-05-23 | 117.00 | 118.00 | 117.00 | 118.00 | 16,964 |
2022-05-20 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
2022-05-19 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
2022-05-18 | 117.00 | 117.00 | 117.00 | 117.00 | 1,000 |
2022-05-17 | 117.00 | 117.00 | 114.00 | 117.00 | 350 |
2022-05-16 | 117.00 | 117.00 | 117.00 | 117.00 | 585 |
2022-05-13 | 117.00 | 117.00 | 117.00 | 117.00 | 15,000 |
2022-05-12 | 120.50 | 121.00 | 117.00 | 117.00 | 60,000 |
2022-05-11 | 121.00 | 121.00 | 121.00 | 121.00 | 26,321 |
2022-05-10 | 121.50 | 121.50 | 121.00 | 121.00 | 9,584 |
2022-05-09 | 121.50 | 121.50 | 121.50 | 121.50 | 14,581 |
2022-05-06 | 120.00 | 121.50 | 120.00 | 121.50 | 31,422 |
2022-05-05 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
2022-05-04 | 120.00 | 120.00 | 120.00 | 120.00 | 3,321 |
2022-05-03 | 124.50 | 124.50 | 120.00 | 120.00 | 11,270 |
2022-05-02 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
2022-04-29 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
2022-04-28 | 125.50 | 125.50 | 124.50 | 124.50 | 3,000 |
2022-04-27 | 125.50 | 125.50 | 125.50 | 125.50 | 125 |
2022-04-26 | 125.50 | 125.50 | 125.50 | 125.50 | 395 |
2022-04-25 | 131.50 | 131.50 | 125.50 | 125.50 | 13,000 |
2022-04-22 | 123.50 | 131.50 | 123.50 | 131.50 | 11,284 |
2022-04-21 | 123.50 | 123.50 | 123.50 | 123.50 | 1,667 |
2022-04-20 | 124.50 | 124.50 | 123.50 | 123.50 | 4,223 |
2022-04-19 | 126.00 | 126.00 | 123.00 | 124.50 | 3,617 |
2022-04-18 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
2022-04-15 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
2022-04-14 | 113.00 | 126.00 | 113.00 | 126.00 | 60,397 |
2022-04-13 | 105.00 | 117.50 | 105.00 | 116.00 | 265,257 |
2022-04-12 | 103.00 | 106.00 | 106.00 | 106.00 | 1,728 |
2022-04-11 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
2022-04-08 | 103.00 | 103.00 | 103.00 | 103.00 | 98 |
2022-04-07 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
2022-04-06 | 103.00 | 103.00 | 103.00 | 103.00 | 3,925 |
2022-04-05 | 105.50 | 105.50 | 103.00 | 103.00 | 8,513 |
2022-04-04 | 105.50 | 105.50 | 105.50 | 105.50 | 16,233 |
2022-04-01 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
2022-03-31 | 106.00 | 106.50 | 104.00 | 105.50 | 8,815 |
2022-03-30 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
2022-03-29 | 106.00 | 106.50 | 104.00 | 106.50 | 0 |
2022-03-28 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
2022-03-25 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
2022-03-24 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
2022-03-23 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
2022-03-22 | 106.50 | 106.50 | 106.50 | 106.50 | 3,561 |
2022-03-21 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
2022-03-18 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
2022-03-17 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
2022-03-16 | 109.00 | 109.00 | 106.50 | 106.50 | 3,751 |
2022-03-15 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
2022-03-14 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
2022-03-11 | 110.50 | 110.50 | 109.00 | 109.00 | 6,500 |
2022-03-10 | 110.50 | 110.50 | 110.50 | 110.50 | 5,000 |
2022-03-09 | 110.50 | 110.50 | 110.50 | 110.50 | 6,438 |
2022-03-08 | 106.00 | 110.50 | 106.00 | 110.50 | 39,702 |
2022-03-07 | 106.00 | 106.00 | 106.00 | 106.00 | 2,682 |
2022-03-04 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
2022-03-03 | 106.00 | 106.00 | 106.00 | 106.00 | 472 |
2022-03-02 | 106.00 | 106.00 | 106.00 | 106.00 | 304 |
2022-03-01 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
2022-02-28 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
2022-02-25 | 106.00 | 106.00 | 106.00 | 106.00 | 210,000 |
2022-02-24 | 102.50 | 106.00 | 102.50 | 106.00 | 29,300 |
2022-02-23 | 102.50 | 102.50 | 102.50 | 102.50 | 400 |
2022-02-22 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
2022-02-21 | 102.50 | 103.50 | 101.00 | 102.50 | 21 |
2022-02-18 | 102.50 | 102.50 | 102.50 | 102.50 | 20,000 |
2022-02-17 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
2022-02-16 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
2022-02-15 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
2022-02-14 | 103.50 | 103.50 | 102.50 | 102.50 | 52,038 |
2022-02-11 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
2022-02-10 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
2022-02-09 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
2022-02-08 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
2022-02-07 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
2022-02-04 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
2022-02-03 | 103.50 | 103.50 | 103.50 | 103.50 | 14 |
2022-02-02 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
2022-02-01 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
2022-01-31 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
2022-01-28 | 103.50 | 103.50 | 103.50 | 103.50 | 14 |
2022-01-27 | 106.00 | 106.00 | 103.50 | 103.50 | 8,031 |
2022-01-26 | 106.00 | 106.00 | 103.00 | 106.00 | 3,241 |
2022-01-25 | 106.00 | 106.00 | 106.00 | 106.00 | 2,326 |
2022-01-24 | 106.00 | 106.00 | 106.00 | 106.00 | 1,950 |
2022-01-21 | 106.00 | 106.00 | 106.00 | 106.00 | 1,000 |
2022-01-20 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
2022-01-19 | 106.00 | 106.00 | 106.00 | 106.00 | 876 |
2022-01-18 | 106.00 | 106.00 | 106.00 | 106.00 | 2,402 |
2022-01-17 | 106.00 | 106.00 | 106.00 | 106.00 | 284 |
2022-01-14 | 106.00 | 106.00 | 106.00 | 106.00 | 2,676 |
2022-01-13 | 106.00 | 109.00 | 109.00 | 109.00 | 192 |
2022-01-12 | 106.00 | 106.00 | 106.00 | 106.00 | 40,019 |
2022-01-11 | 106.00 | 106.00 | 106.00 | 106.00 | 961 |
2022-01-10 | 106.00 | 109.00 | 109.00 | 109.00 | 2,038 |
2022-01-07 | 106.00 | 106.00 | 103.00 | 106.00 | 0 |
2022-01-06 | 106.00 | 106.00 | 106.00 | 106.00 | 42,101 |
2022-01-05 | 104.00 | 106.00 | 102.50 | 106.00 | 10,938 |
2022-01-04 | 115.50 | 115.50 | 104.00 | 104.00 | 36,405 |
2022-01-03 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
2021-12-31 | 115.50 | 115.50 | 115.50 | 115.50 | 3,204 |
2021-12-30 | 115.50 | 115.50 | 114.50 | 115.50 | 100 |
2021-12-29 | 115.50 | 115.50 | 115.50 | 115.50 | 2,522 |
2021-12-28 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
2021-12-27 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
2021-12-24 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
2021-12-23 | 115.50 | 115.50 | 115.50 | 115.50 | 2,165 |
2021-12-22 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
2021-12-21 | 116.00 | 116.00 | 115.50 | 115.50 | 72,595 |
2021-12-20 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
2021-12-17 | 116.00 | 118.00 | 118.00 | 118.00 | 10 |
2021-12-16 | 116.00 | 116.00 | 116.00 | 116.00 | 5,000 |
2021-12-15 | 119.00 | 122.00 | 122.00 | 122.00 | 14,596 |
2021-12-14 | 119.00 | 119.00 | 119.00 | 119.00 | 2,863 |
2021-12-13 | 117.50 | 119.00 | 117.50 | 119.00 | 11,402 |
2021-12-10 | 123.00 | 123.00 | 117.50 | 117.50 | 25,305 |
2021-12-09 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
2021-12-08 | 123.00 | 123.00 | 118.00 | 123.00 | 1,213 |
2021-12-07 | 123.00 | 123.00 | 123.00 | 123.00 | 153 |
2021-12-06 | 123.00 | 123.00 | 123.00 | 123.00 | 1,917 |
2021-12-03 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
2021-12-02 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
2021-12-01 | 123.00 | 123.00 | 118.00 | 123.00 | 0 |
2021-11-30 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
2021-11-29 | 123.00 | 123.00 | 123.00 | 123.00 | 1,872 |
2021-11-26 | 123.00 | 123.00 | 123.00 | 123.00 | 514 |
2021-11-25 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
2021-11-24 | 121.00 | 123.00 | 118.00 | 123.00 | 3,257 |
2021-11-23 | 121.00 | 121.00 | 121.00 | 121.00 | 812 |
2021-11-22 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
2021-11-19 | 121.00 | 121.00 | 121.00 | 121.00 | 1,256 |
2021-11-18 | 121.00 | 121.00 | 121.00 | 121.00 | 2,000 |
2021-11-17 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
2021-11-16 | 121.00 | 121.00 | 121.00 | 121.00 | 7,146 |
2021-11-15 | 121.00 | 121.00 | 121.00 | 121.00 | 2,341 |
2021-11-12 | 121.00 | 121.00 | 121.00 | 121.00 | 11,374 |
2021-11-11 | 123.00 | 120.00 | 120.00 | 120.00 | 17,502 |
2021-11-10 | 123.00 | 123.00 | 123.00 | 123.00 | 3,073 |
2021-11-09 | 123.00 | 123.00 | 123.00 | 123.00 | 1,610 |
2021-11-08 | 123.00 | 128.00 | 128.00 | 123.00 | 2,131 |
2021-11-05 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
2021-11-04 | 123.00 | 123.00 | 123.00 | 123.00 | 5,817 |
2021-11-03 | 123.00 | 123.00 | 123.00 | 123.00 | 813 |
2021-11-02 | 123.00 | 123.00 | 123.00 | 123.00 | 81 |
2021-11-01 | 123.00 | 123.00 | 123.00 | 123.00 | 1,622 |
2021-10-29 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
2021-10-28 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
2021-10-27 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
2021-10-26 | 124.00 | 124.00 | 123.00 | 123.00 | 2,201 |
2021-10-25 | 125.00 | 125.00 | 125.00 | 125.00 | 11,176 |
2021-10-22 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
2021-10-21 | 125.00 | 125.00 | 125.00 | 125.00 | 3,000 |
2021-10-20 | 126.00 | 128.00 | 128.00 | 128.00 | 2,298 |
2021-10-19 | 126.00 | 126.00 | 126.00 | 126.00 | 153 |
2021-10-18 | 126.00 | 126.00 | 126.00 | 126.00 | 8,785 |
2021-10-15 | 126.00 | 126.00 | 122.00 | 126.00 | 100 |
2021-10-14 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
2021-10-13 | 122.00 | 122.00 | 122.00 | 126.00 | 72 |
2021-10-12 | 126.00 | 126.00 | 126.00 | 126.00 | 2,193 |
2021-10-11 | 126.00 | 126.00 | 126.00 | 126.00 | 1,671 |
2021-10-08 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
2021-10-07 | 126.00 | 126.00 | 126.00 | 126.00 | 1,639 |
2021-10-06 | 125.00 | 126.00 | 125.00 | 126.00 | 1,551 |
2021-10-05 | 122.50 | 126.00 | 122.00 | 125.00 | 26,100 |
2021-10-04 | 122.50 | 122.50 | 121.00 | 122.50 | 10,500 |
2021-10-01 | 122.50 | 122.50 | 122.50 | 122.50 | 898 |
2021-09-30 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
2021-09-29 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
2021-09-28 | 126.00 | 125.00 | 125.00 | 125.00 | 63,058 |
2021-09-27 | 123.50 | 126.00 | 123.50 | 126.00 | 8,093 |
2021-09-24 | 123.50 | 123.50 | 122.00 | 123.50 | 8,982 |
2021-09-23 | 123.50 | 123.50 | 123.50 | 123.50 | 2,000 |
2021-09-22 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
2021-09-21 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
2021-09-20 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
2021-09-17 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
2021-09-16 | 123.50 | 123.50 | 123.50 | 123.50 | 60,000 |
2021-09-15 | 123.50 | 123.50 | 123.50 | 123.50 | 6,149 |
2021-09-14 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
2021-09-13 | 123.50 | 123.50 | 123.50 | 123.50 | 1,817 |
2021-09-10 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
2021-09-09 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
2021-09-08 | 123.50 | 123.50 | 123.50 | 123.50 | 2,854 |
2021-09-07 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
2021-09-06 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
2021-09-03 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
2021-09-02 | 123.50 | 123.50 | 123.50 | 123.50 | 12,528 |
2021-09-01 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
2021-08-31 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
2021-08-30 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
2021-08-27 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
2021-08-26 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
2021-08-25 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
2021-08-24 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
2021-08-23 | 126.00 | 126.00 | 123.50 | 123.50 | 0 |
2021-08-20 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
2021-08-19 | 126.00 | 126.00 | 126.00 | 126.00 | 4,500 |
2021-08-18 | 126.00 | 126.00 | 126.00 | 126.00 | 1,296 |
2021-08-17 | 123.50 | 126.00 | 123.50 | 126.00 | 3,444 |
2021-08-16 | 126.00 | 126.00 | 122.50 | 123.50 | 6,805 |
2021-08-13 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
2021-08-12 | 122.50 | 127.00 | 125.00 | 126.00 | 12,748 |
2021-08-11 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
2021-08-10 | 113.50 | 122.50 | 113.50 | 122.50 | 28,000 |
2021-08-09 | 113.50 | 113.50 | 110.00 | 113.50 | 0 |
2021-08-06 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
2021-08-05 | 112.50 | 112.50 | 112.50 | 112.50 | 12,357 |
2021-08-04 | 112.50 | 112.50 | 112.50 | 112.50 | 8,018 |
2021-08-03 | 112.50 | 112.50 | 112.50 | 112.50 | 7,778 |
2021-08-02 | 115.00 | 115.00 | 112.50 | 112.50 | 15,267 |
2021-07-30 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
2021-07-29 | 117.00 | 117.00 | 115.00 | 115.00 | 0 |
2021-07-28 | 117.00 | 117.00 | 117.00 | 117.00 | 1,944 |
2021-07-27 | 120.00 | 120.00 | 116.50 | 117.00 | 3,600 |
2021-07-26 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
2021-07-23 | 119.00 | 120.00 | 119.00 | 120.00 | 5,000 |
2021-07-22 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
2021-07-21 | 117.50 | 118.00 | 118.00 | 119.00 | 32,944 |
2021-07-20 | 120.00 | 120.00 | 119.00 | 119.00 | 18,077 |
2021-07-19 | 141.50 | 141.50 | 115.50 | 120.00 | 40,864 |
2021-07-16 | 156.00 | 156.00 | 135.00 | 141.50 | 35,236 |
2021-07-15 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
2021-07-14 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
2021-07-13 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
2021-07-12 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
2021-07-09 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
2021-07-08 | 156.00 | 156.00 | 153.00 | 156.00 | 0 |
2021-07-07 | 156.00 | 156.00 | 153.00 | 156.00 | 0 |
2021-07-06 | 156.00 | 156.00 | 156.00 | 156.00 | 323 |
2021-07-05 | 156.00 | 156.00 | 153.00 | 156.00 | 0 |
2021-07-02 | 156.00 | 156.00 | 156.00 | 156.00 | 83,826 |
2021-07-01 | 154.50 | 156.00 | 153.00 | 156.00 | 5,807 |
2021-06-30 | 156.00 | 156.00 | 156.00 | 156.00 | 39,037 |
2021-06-29 | 156.50 | 157.00 | 156.50 | 156.50 | 3,888 |
2021-06-28 | 156.50 | 157.50 | 154.00 | 156.50 | 93,392 |