Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-05-17 | 70.00 | 70.00 | 70.00 | 70.00 | 1,000 |
2024-05-16 | 70.00 | 70.00 | 70.00 | 70.00 | 156 |
2024-05-15 | 70.00 | 70.00 | 70.00 | 70.00 | 37,321 |
2024-05-14 | 69.50 | 70.00 | 69.50 | 70.00 | 60,722 |
2024-05-13 | 67.50 | 69.50 | 67.50 | 69.50 | 59,660 |
2024-05-10 | 65.00 | 67.50 | 63.00 | 65.00 | 624,623 |
2024-05-09 | 64.50 | 64.50 | 64.50 | 64.50 | 1,250 |
2024-05-08 | 62.00 | 64.00 | 63.00 | 63.00 | 112,500 |
2024-05-07 | 61.00 | 63.00 | 62.00 | 63.00 | 73,437 |
2024-05-06 | 61.00 | 61.00 | 61.00 | 61.00 | 0 |
2024-05-03 | 61.00 | 61.00 | 61.00 | 61.00 | 1,235 |
2024-05-02 | 61.00 | 61.00 | 61.00 | 61.00 | 5,726 |
2024-05-01 | 61.00 | 61.00 | 61.00 | 61.00 | 0 |
2024-04-30 | 61.00 | 61.00 | 61.00 | 61.00 | 19,038 |
2024-04-29 | 61.00 | 61.00 | 61.00 | 61.00 | 4,608 |
2024-04-26 | 62.50 | 62.50 | 61.00 | 61.00 | 8,939 |
2024-04-25 | 53.50 | 64.00 | 53.50 | 62.00 | 62,836 |
2024-04-24 | 53.50 | 53.50 | 53.50 | 53.50 | 0 |
2024-04-23 | 51.00 | 53.50 | 51.00 | 53.50 | 2,855 |
2024-04-22 | 51.00 | 51.50 | 51.00 | 51.50 | 20,000 |
2024-04-19 | 50.75 | 51.50 | 50.75 | 51.50 | 9,540 |
2024-04-18 | 50.00 | 50.75 | 50.00 | 50.75 | 1,322 |
2024-04-17 | 49.00 | 50.00 | 49.00 | 50.00 | 68,732 |
2024-04-16 | 49.00 | 49.00 | 49.00 | 49.00 | 488 |
2024-04-15 | 49.00 | 49.00 | 49.00 | 49.00 | 20,000 |
2024-04-12 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2024-04-11 | 48.00 | 49.00 | 48.00 | 49.00 | 47,000 |
2024-04-10 | 48.00 | 48.00 | 48.00 | 48.00 | 0 |
2024-04-09 | 48.00 | 48.00 | 48.00 | 48.00 | 10,685 |
2024-04-08 | 48.00 | 48.00 | 48.00 | 48.00 | 0 |
2024-04-05 | 50.50 | 50.50 | 48.00 | 48.00 | 0 |
2024-04-04 | 50.50 | 50.50 | 50.50 | 50.50 | 10,104 |
2024-04-03 | 50.50 | 50.50 | 50.50 | 50.50 | 0 |
2024-04-02 | 51.00 | 51.00 | 50.50 | 50.50 | 192 |
2024-04-01 | 51.00 | 51.00 | 51.00 | 51.00 | 0 |
2024-03-29 | 51.00 | 51.00 | 51.00 | 51.00 | 0 |
2024-03-28 | 51.00 | 51.00 | 51.00 | 51.00 | 0 |
2024-03-27 | 51.00 | 51.00 | 51.00 | 51.00 | 36,535 |
2024-03-26 | 51.00 | 51.00 | 51.00 | 51.00 | 12,750 |
2024-03-25 | 54.00 | 54.00 | 51.00 | 51.00 | 2,720 |
2024-03-22 | 56.00 | 56.00 | 54.00 | 54.00 | 5,750 |
2024-03-21 | 56.50 | 56.50 | 56.00 | 56.00 | 1,248 |
2024-03-20 | 57.50 | 57.50 | 56.50 | 56.50 | 0 |
2024-03-19 | 61.50 | 61.50 | 56.50 | 56.50 | 40,035 |
2024-03-18 | 61.00 | 61.00 | 61.00 | 61.00 | 0 |
2024-03-15 | 62.00 | 62.00 | 61.00 | 61.00 | 1,470 |
2024-03-14 | 61.50 | 62.00 | 61.50 | 62.00 | 0 |
2024-03-13 | 62.00 | 62.50 | 62.00 | 62.00 | 889 |
2024-03-12 | 63.50 | 63.50 | 62.50 | 62.50 | 2,255 |
2024-03-11 | 63.50 | 63.50 | 63.50 | 63.50 | 318 |
2024-03-08 | 64.00 | 64.00 | 63.50 | 63.50 | 1,375 |
2024-03-07 | 64.00 | 64.00 | 64.00 | 64.00 | 1,562 |
2024-03-06 | 64.00 | 64.00 | 64.00 | 64.00 | 0 |
2024-03-05 | 64.00 | 64.00 | 64.00 | 64.00 | 0 |
2024-03-04 | 64.00 | 64.00 | 64.00 | 64.00 | 0 |
2024-03-01 | 66.50 | 66.50 | 64.00 | 64.00 | 57,000 |
2024-02-29 | 66.50 | 66.50 | 66.50 | 66.50 | 2,043 |
2024-02-28 | 65.50 | 66.50 | 65.50 | 66.50 | 0 |
2024-02-27 | 66.50 | 66.50 | 66.50 | 66.50 | 889 |
2024-02-26 | 66.50 | 66.50 | 66.50 | 66.50 | 0 |
2024-02-23 | 66.50 | 66.50 | 66.50 | 66.50 | 0 |
2024-02-22 | 67.50 | 67.50 | 66.50 | 66.50 | 1,125 |
2024-02-21 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2024-02-20 | 67.50 | 67.50 | 67.50 | 67.50 | 24 |
2024-02-19 | 67.50 | 67.50 | 67.50 | 67.50 | 1,233 |
2024-02-16 | 67.50 | 67.50 | 67.50 | 67.50 | 750 |
2024-02-15 | 68.50 | 68.50 | 67.50 | 67.50 | 54,000 |
2024-02-14 | 68.50 | 68.50 | 68.50 | 68.50 | 0 |
2024-02-13 | 68.50 | 68.50 | 68.50 | 68.50 | 0 |
2024-02-12 | 68.50 | 68.50 | 68.50 | 68.50 | 3,000 |
2024-02-09 | 68.50 | 68.50 | 68.50 | 68.50 | 2,257 |
2024-02-08 | 68.50 | 68.50 | 68.50 | 68.50 | 0 |
2024-02-07 | 68.50 | 68.50 | 68.50 | 68.50 | 0 |
2024-02-06 | 68.50 | 68.50 | 68.50 | 68.50 | 14,497 |
2024-02-05 | 68.50 | 68.50 | 68.50 | 68.50 | 4,587 |
2024-02-02 | 67.50 | 68.50 | 67.50 | 68.50 | 39,250 |
2024-02-01 | 68.50 | 68.50 | 68.50 | 68.50 | 0 |
2024-01-31 | 68.50 | 68.50 | 68.50 | 68.50 | 4,844 |
2024-01-30 | 68.50 | 68.50 | 68.50 | 68.50 | 8,502 |
2024-01-29 | 68.50 | 68.50 | 68.50 | 68.50 | 22,658 |
2024-01-26 | 69.50 | 70.00 | 67.50 | 68.50 | 24,284 |
2024-01-25 | 71.00 | 71.00 | 71.00 | 71.00 | 0 |
2024-01-24 | 71.00 | 71.00 | 71.00 | 71.00 | 5 |
2024-01-23 | 69.50 | 71.00 | 69.50 | 71.00 | 0 |
2024-01-22 | 71.00 | 71.00 | 71.00 | 71.00 | 25,750 |
2024-01-19 | 65.00 | 71.00 | 65.00 | 71.00 | 11,464 |
2024-01-18 | 65.00 | 66.50 | 65.00 | 66.50 | 0 |
2024-01-17 | 66.00 | 66.50 | 66.00 | 66.50 | 0 |
2024-01-16 | 65.50 | 66.00 | 65.50 | 66.00 | 7,261 |
2024-01-15 | 65.50 | 65.50 | 64.50 | 64.50 | 0 |
2024-01-12 | 64.50 | 65.50 | 64.50 | 65.50 | 1,125 |
2024-01-11 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2024-01-10 | 65.50 | 65.50 | 65.50 | 65.50 | 8,495 |
2024-01-09 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2024-01-08 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2024-01-05 | 65.50 | 65.50 | 65.50 | 65.50 | 1,000 |
2024-01-04 | 65.50 | 65.50 | 65.50 | 65.50 | 1,000 |
2024-01-03 | 65.50 | 65.50 | 65.50 | 65.50 | 3,859 |
2024-01-02 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2024-01-01 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2023-12-29 | 65.50 | 65.50 | 65.50 | 65.50 | 2,000 |
2023-12-28 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2023-12-27 | 65.50 | 65.50 | 65.50 | 65.50 | 8,000 |
2023-12-26 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2023-12-25 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2023-12-22 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2023-12-21 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2023-12-20 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2023-12-19 | 66.00 | 66.00 | 65.50 | 65.50 | 7,652 |
2023-12-18 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
2023-12-15 | 66.00 | 66.00 | 66.00 | 66.00 | 200 |
2023-12-14 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
2023-12-13 | 66.00 | 66.00 | 66.00 | 66.00 | 1,000 |
2023-12-12 | 66.00 | 66.00 | 66.00 | 66.00 | 1,022 |
2023-12-11 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
2023-12-08 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
2023-12-07 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
2023-12-06 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
2023-12-05 | 66.00 | 66.00 | 66.00 | 66.00 | 100 |
2023-12-04 | 65.50 | 66.00 | 65.50 | 66.00 | 0 |
2023-12-01 | 65.50 | 65.50 | 65.50 | 65.50 | 74 |
2023-11-30 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2023-11-29 | 65.50 | 65.50 | 65.50 | 65.50 | 3,852 |
2023-11-28 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2023-11-27 | 65.50 | 65.50 | 65.50 | 65.50 | 500 |
2023-11-24 | 65.50 | 65.50 | 65.50 | 65.50 | 1,000 |
2023-11-23 | 65.50 | 65.50 | 65.50 | 65.50 | 156 |
2023-11-22 | 66.00 | 66.00 | 65.50 | 65.50 | 4,712 |
2023-11-21 | 66.00 | 66.00 | 66.00 | 66.00 | 125 |
2023-11-20 | 68.00 | 68.00 | 66.00 | 66.00 | 11,537 |
2023-11-17 | 68.00 | 68.00 | 68.00 | 68.00 | 0 |
2023-11-16 | 68.50 | 68.50 | 68.00 | 68.00 | 0 |
2023-11-15 | 66.00 | 68.00 | 66.00 | 68.00 | 6,741 |
2023-11-14 | 66.00 | 66.00 | 66.00 | 66.00 | 54,343 |
2023-11-13 | 66.00 | 66.00 | 66.00 | 66.00 | 1,363 |
2023-11-10 | 66.50 | 66.50 | 66.00 | 66.00 | 0 |
2023-11-09 | 68.50 | 68.50 | 66.50 | 66.50 | 22,379 |
2023-11-08 | 54.50 | 72.00 | 54.50 | 68.50 | 65,911 |
2023-11-07 | 54.50 | 54.50 | 54.50 | 54.50 | 1,000 |
2023-11-06 | 55.50 | 55.50 | 54.50 | 54.50 | 4,508 |
2023-11-03 | 53.00 | 55.75 | 53.00 | 55.50 | 22,000 |
2023-11-02 | 53.50 | 53.50 | 53.00 | 53.00 | 5,357 |
2023-11-01 | 53.50 | 53.50 | 53.50 | 53.50 | 0 |
2023-10-31 | 53.50 | 53.50 | 53.50 | 53.50 | 2,058 |
2023-10-30 | 53.50 | 53.50 | 53.50 | 53.50 | 0 |
2023-10-27 | 58.00 | 58.00 | 53.50 | 53.50 | 14,268 |
2023-10-26 | 56.00 | 58.00 | 56.00 | 58.00 | 3,561 |
2023-10-25 | 57.50 | 57.50 | 56.00 | 56.00 | 0 |
2023-10-24 | 57.50 | 57.50 | 57.50 | 57.50 | 1,400 |
2023-10-23 | 57.50 | 57.50 | 57.50 | 57.50 | 31 |
2023-10-20 | 57.50 | 57.50 | 57.50 | 57.50 | 0 |
2023-10-19 | 58.00 | 58.00 | 57.50 | 57.50 | 0 |
2023-10-18 | 57.50 | 57.50 | 57.50 | 57.50 | 0 |
2023-10-17 | 56.50 | 57.50 | 56.50 | 57.50 | 607 |
2023-10-16 | 56.50 | 56.50 | 56.50 | 56.50 | 0 |
2023-10-13 | 56.50 | 56.50 | 56.50 | 56.50 | 0 |
2023-10-12 | 56.50 | 56.50 | 56.50 | 56.50 | 0 |
2023-10-11 | 54.00 | 56.50 | 54.00 | 56.50 | 8,508 |
2023-10-10 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2023-10-09 | 54.00 | 54.00 | 54.00 | 54.00 | 750 |
2023-10-06 | 54.00 | 54.00 | 54.00 | 54.00 | 1,072 |
2023-10-05 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2023-10-04 | 53.00 | 53.00 | 53.00 | 53.00 | 16,867 |
2023-10-03 | 52.00 | 53.00 | 52.00 | 53.00 | 5,214 |
2023-10-02 | 52.00 | 52.00 | 52.00 | 52.00 | 7,663 |
2023-09-29 | 52.00 | 52.00 | 52.00 | 52.00 | 21,050 |
2023-09-28 | 52.00 | 52.00 | 52.00 | 52.00 | 0 |
2023-09-27 | 52.00 | 52.00 | 52.00 | 52.00 | 750 |
2023-09-26 | 52.00 | 52.00 | 52.00 | 52.00 | 0 |
2023-09-25 | 51.00 | 52.00 | 51.00 | 52.00 | 750 |
2023-09-22 | 48.50 | 51.00 | 48.50 | 51.00 | 3,566 |
2023-09-21 | 48.00 | 48.50 | 48.00 | 48.50 | 27,766 |
2023-09-20 | 48.00 | 48.00 | 48.00 | 48.00 | 0 |
2023-09-19 | 50.00 | 50.00 | 47.50 | 48.00 | 7,855 |
2023-09-18 | 48.00 | 50.00 | 48.00 | 50.00 | 1,541 |
2023-09-15 | 48.00 | 48.00 | 48.00 | 48.00 | 2,779 |
2023-09-14 | 48.00 | 48.00 | 48.00 | 48.00 | 4,000 |
2023-09-13 | 47.00 | 47.00 | 47.00 | 47.00 | 5,019 |
2023-09-12 | 46.00 | 47.00 | 46.00 | 47.00 | 8,223 |
2023-09-11 | 43.50 | 44.50 | 43.50 | 44.50 | 55,136 |
2023-09-08 | 44.00 | 45.00 | 44.00 | 44.50 | 2,000 |
2023-09-07 | 45.00 | 45.00 | 45.00 | 45.00 | 2,200 |
2023-09-06 | 45.00 | 46.00 | 44.30 | 44.50 | 30,000 |
2023-09-05 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-09-04 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-09-01 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-31 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-30 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-29 | 41.50 | 42.50 | 41.50 | 42.50 | 0 |
2023-08-28 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-25 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-24 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-23 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-22 | 42.50 | 42.50 | 42.50 | 42.50 | 6,349 |
2023-08-21 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-18 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-17 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-16 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-15 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-14 | 42.50 | 42.50 | 42.50 | 42.50 | 5,494 |
2023-08-11 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-10 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-09 | 41.50 | 42.50 | 41.50 | 42.50 | 250 |
2023-08-08 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-07 | 42.50 | 42.50 | 42.50 | 42.50 | 750 |
2023-08-04 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-03 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-02 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-01 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-07-31 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-07-28 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-07-27 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-07-26 | 42.50 | 42.50 | 42.50 | 42.50 | 300 |
2023-07-25 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-07-24 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-07-21 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-07-20 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-07-19 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-07-18 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-07-17 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-07-14 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-07-13 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-07-12 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-07-11 | 42.50 | 42.50 | 42.50 | 42.50 | 750 |
2023-07-10 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-07-07 | 42.50 | 42.50 | 42.50 | 42.50 | 2,544 |
2023-07-06 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-07-05 | 42.50 | 42.50 | 42.50 | 42.50 | 750 |
2023-07-04 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-07-03 | 41.50 | 42.50 | 41.50 | 42.50 | 0 |
2023-06-30 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-06-29 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-06-28 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-06-27 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-06-26 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-06-23 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-06-22 | 42.50 | 42.50 | 42.50 | 42.50 | 3,925 |
2023-06-21 | 42.50 | 42.50 | 42.50 | 42.50 | 6,178 |
2023-06-20 | 42.50 | 42.50 | 42.50 | 42.50 | 2,100 |
2023-06-19 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-06-16 | 42.50 | 42.50 | 42.50 | 42.50 | 500 |
2023-06-15 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-06-14 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-06-13 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-06-12 | 42.50 | 42.50 | 42.50 | 42.50 | 1,071 |
2023-06-09 | 42.50 | 42.50 | 42.50 | 42.50 | 2,500 |
2023-06-08 | 42.50 | 42.50 | 42.50 | 42.50 | 335 |
2023-06-07 | 42.00 | 42.50 | 42.00 | 42.50 | 2,308 |
2023-06-06 | 42.00 | 42.50 | 42.00 | 42.50 | 0 |
2023-06-05 | 42.50 | 42.50 | 42.50 | 42.50 | 440 |
2023-06-02 | 43.00 | 43.00 | 42.50 | 42.50 | 1,000 |
2023-06-01 | 42.50 | 43.00 | 42.50 | 43.00 | 0 |
2023-05-31 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2023-05-30 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2023-05-29 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2023-05-26 | 43.00 | 43.00 | 43.00 | 43.00 | 1,154 |
2023-05-25 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2023-05-24 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2023-05-23 | 43.00 | 43.00 | 43.00 | 43.00 | 1,062 |
2023-05-22 | 44.00 | 44.00 | 43.00 | 43.00 | 1,482 |
2023-05-19 | 44.00 | 44.00 | 44.00 | 44.00 | 254 |
2023-05-18 | 44.00 | 44.00 | 44.00 | 44.00 | 750 |
2023-05-17 | 44.50 | 44.50 | 44.00 | 44.00 | 3,248 |
2023-05-16 | 45.00 | 45.00 | 44.50 | 44.50 | 1,250 |
2023-05-15 | 45.50 | 45.50 | 45.00 | 45.00 | 1,500 |
2023-05-12 | 45.50 | 45.50 | 45.50 | 45.50 | 750 |
2023-05-11 | 46.50 | 46.50 | 46.50 | 46.50 | 750 |
2023-05-10 | 46.50 | 46.50 | 46.50 | 46.50 | 1,500 |
2023-05-09 | 46.50 | 46.50 | 46.50 | 46.50 | 0 |
2023-05-08 | 46.50 | 46.50 | 46.50 | 46.50 | 0 |
2023-05-05 | 46.50 | 46.50 | 46.40 | 46.50 | 20,300 |
2023-05-04 | 42.50 | 51.50 | 42.50 | 46.50 | 108,473 |
2023-05-03 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2023-05-02 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2023-05-01 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2023-04-28 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2023-04-27 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2023-04-26 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2023-04-25 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2023-04-24 | 36.00 | 36.00 | 36.00 | 36.00 | 5,180 |
2023-04-21 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2023-04-20 | 34.50 | 36.00 | 33.50 | 36.00 | 8,676 |
2023-04-19 | 32.00 | 33.50 | 32.00 | 33.50 | 15,000 |
2023-04-18 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-04-17 | 31.00 | 33.00 | 31.00 | 32.00 | 34,449 |
2023-04-14 | 27.50 | 31.00 | 27.50 | 31.00 | 108,724 |
2023-04-13 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2023-04-12 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2023-04-11 | 27.50 | 27.50 | 27.50 | 27.50 | 9,236 |
2023-04-10 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2023-04-07 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2023-04-06 | 30.00 | 30.00 | 27.50 | 27.50 | 21,949 |
2023-04-05 | 30.00 | 30.00 | 29.00 | 29.00 | 8,557 |
2023-04-04 | 30.00 | 30.00 | 30.00 | 30.00 | 250 |
2023-04-03 | 30.00 | 30.00 | 30.00 | 30.00 | 3,625 |
2023-03-31 | 30.00 | 30.00 | 30.00 | 30.00 | 5,000 |
2023-03-30 | 30.00 | 30.00 | 30.00 | 30.00 | 20,161 |
2023-03-29 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2023-03-28 | 30.00 | 30.00 | 30.00 | 30.00 | 8,557 |
2023-03-27 | 27.50 | 31.00 | 27.50 | 30.00 | 28,996 |
2023-03-24 | 27.50 | 27.50 | 26.50 | 26.50 | 0 |
2023-03-23 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
2023-03-22 | 27.00 | 27.00 | 26.50 | 26.50 | 446 |
2023-03-21 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
2023-03-20 | 28.50 | 28.50 | 27.00 | 27.00 | 1,964 |
2023-03-17 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-03-16 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-03-15 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-03-14 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-03-13 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-03-10 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-03-09 | 28.50 | 28.50 | 28.50 | 28.50 | 7,544 |
2023-03-08 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-03-07 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-03-06 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-03-03 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-03-02 | 28.50 | 28.50 | 28.50 | 28.50 | 250 |
2023-03-01 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-02-28 | 29.50 | 29.50 | 28.50 | 28.50 | 5,545 |
2023-02-27 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2023-02-24 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2023-02-23 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2023-02-22 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2023-02-21 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2023-02-20 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2023-02-17 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2023-02-16 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2023-02-15 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2023-02-14 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2023-02-13 | 31.50 | 31.50 | 30.00 | 30.00 | 8,320 |
2023-02-10 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-02-09 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-02-08 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-02-07 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-02-06 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-02-03 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-02-02 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-02-01 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-01-31 | 31.50 | 31.50 | 31.50 | 31.50 | 1,000 |
2023-01-30 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-01-27 | 32.50 | 32.50 | 32.00 | 32.00 | 0 |
2023-01-26 | 32.50 | 32.50 | 32.00 | 32.00 | 0 |
2023-01-25 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-01-24 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-01-23 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-01-20 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-01-19 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-01-18 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-01-17 | 32.00 | 32.00 | 32.00 | 32.00 | 3,912 |
2023-01-16 | 32.00 | 32.00 | 32.00 | 32.00 | 3,087 |
2023-01-13 | 32.50 | 32.50 | 32.00 | 32.00 | 0 |
2023-01-12 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-01-11 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-01-10 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-01-09 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-01-06 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-01-05 | 34.00 | 34.00 | 32.00 | 32.00 | 1,910 |
2023-01-04 | 34.00 | 34.00 | 34.00 | 34.00 | 20,000 |
2023-01-03 | 35.00 | 35.00 | 34.00 | 34.00 | 3,000 |
2023-01-02 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-12-30 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-12-29 | 34.50 | 35.00 | 34.50 | 35.00 | 10,308 |
2022-12-28 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-12-27 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-12-26 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-12-23 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-12-22 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-12-21 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-12-20 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-12-19 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-12-16 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-12-15 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-12-14 | 34.50 | 35.00 | 34.50 | 35.00 | 4,084 |
2022-12-13 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-12-12 | 36.00 | 36.00 | 35.00 | 35.00 | 0 |
2022-12-09 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2022-12-08 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2022-12-07 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2022-12-06 | 36.50 | 36.50 | 36.00 | 36.00 | 0 |
2022-12-05 | 36.50 | 36.50 | 36.50 | 36.50 | 0 |
2022-12-02 | 38.00 | 38.00 | 36.50 | 36.50 | 2,000 |
2022-12-01 | 41.50 | 41.50 | 38.00 | 38.00 | 16,301 |
2022-11-30 | 42.50 | 42.50 | 42.50 | 42.50 | 5,000 |
2022-11-29 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2022-11-28 | 42.50 | 42.50 | 42.50 | 42.50 | 40 |
2022-11-25 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2022-11-24 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2022-11-23 | 42.50 | 42.50 | 42.50 | 42.50 | 317 |
2022-11-22 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2022-11-21 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2022-11-18 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2022-11-17 | 42.50 | 42.50 | 42.50 | 42.50 | 5,751 |
2022-11-16 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2022-11-15 | 42.50 | 42.50 | 42.50 | 42.50 | 5,000 |
2022-11-14 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2022-11-11 | 42.50 | 42.50 | 42.50 | 42.50 | 8,267 |
2022-11-10 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2022-11-09 | 40.50 | 42.50 | 40.50 | 42.50 | 9,038 |
2022-11-08 | 40.50 | 40.50 | 40.50 | 40.50 | 4,577 |
2022-11-07 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2022-11-04 | 40.50 | 40.50 | 40.50 | 40.50 | 5,000 |
2022-11-03 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2022-11-02 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2022-11-01 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2022-10-31 | 41.00 | 41.00 | 40.50 | 40.50 | 5,106 |
2022-10-28 | 41.00 | 41.00 | 41.00 | 41.00 | 7,500 |
2022-10-27 | 36.50 | 41.00 | 36.50 | 41.00 | 25,250 |
2022-10-26 | 35.50 | 36.50 | 35.50 | 36.50 | 729 |
2022-10-25 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
2022-10-24 | 35.50 | 35.50 | 35.50 | 35.50 | 750 |
2022-10-21 | 35.50 | 35.50 | 35.50 | 35.50 | 4,378 |
2022-10-20 | 35.50 | 35.50 | 35.50 | 35.50 | 583 |
2022-10-19 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
2022-10-18 | 34.00 | 35.50 | 34.00 | 35.50 | 1,000 |
2022-10-17 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-10-14 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-10-13 | 34.00 | 34.00 | 34.00 | 34.00 | 5,000 |
2022-10-12 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-10-11 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-10-10 | 34.00 | 34.00 | 33.00 | 34.00 | 0 |
2022-10-07 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-10-06 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-10-05 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-10-04 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-10-03 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-09-30 | 34.00 | 34.00 | 33.00 | 34.00 | 0 |
2022-09-29 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-09-28 | 34.00 | 34.00 | 33.00 | 34.00 | 0 |
2022-09-27 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-09-26 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-09-23 | 33.50 | 34.00 | 33.00 | 34.00 | 13,301 |
2022-09-22 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-09-21 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-09-20 | 34.00 | 34.00 | 33.00 | 34.00 | 0 |
2022-09-19 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-09-16 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-09-15 | 34.00 | 34.00 | 33.00 | 34.00 | 0 |
2022-09-14 | 34.00 | 34.00 | 33.00 | 34.00 | 0 |
2022-09-13 | 34.00 | 34.00 | 33.00 | 34.00 | 0 |
2022-09-12 | 34.00 | 34.00 | 33.00 | 34.00 | 0 |
2022-09-09 | 34.00 | 34.00 | 33.00 | 34.00 | 2,889 |
2022-09-08 | 34.00 | 34.00 | 33.00 | 34.00 | 0 |
2022-09-07 | 34.00 | 34.00 | 33.00 | 34.00 | 0 |
2022-09-06 | 34.00 | 34.00 | 33.00 | 34.00 | 0 |
2022-09-05 | 34.00 | 34.00 | 33.00 | 34.00 | 15,000 |
2022-09-02 | 34.00 | 34.00 | 33.00 | 34.00 | 1,215 |
2022-09-01 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-08-31 | 33.50 | 34.00 | 33.00 | 34.00 | 0 |
2022-08-30 | 34.00 | 34.00 | 34.00 | 34.00 | 182 |
2022-08-29 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-08-26 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-08-25 | 34.00 | 34.00 | 34.00 | 34.00 | 1,500 |
2022-08-24 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-08-23 | 36.00 | 36.00 | 34.00 | 34.00 | 2,782 |
2022-08-22 | 37.00 | 37.00 | 35.00 | 36.00 | 0 |
2022-08-19 | 37.50 | 37.50 | 36.00 | 36.00 | 1,500 |
2022-08-18 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2022-08-17 | 37.50 | 37.50 | 37.00 | 37.00 | 750 |
2022-08-16 | 38.00 | 38.00 | 37.50 | 37.50 | 1,500 |
2022-08-15 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-08-12 | 39.00 | 39.00 | 37.00 | 38.00 | 1,500 |
2022-08-11 | 39.00 | 40.50 | 38.50 | 38.50 | 750 |
2022-08-10 | 39.00 | 40.50 | 39.00 | 40.50 | 0 |
2022-08-09 | 40.50 | 40.50 | 40.50 | 40.50 | 235 |
2022-08-08 | 38.50 | 38.50 | 37.00 | 38.50 | 0 |
2022-08-05 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2022-08-04 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2022-08-03 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2022-08-02 | 38.50 | 38.50 | 38.50 | 38.50 | 750 |
2022-08-01 | 38.50 | 38.50 | 37.00 | 38.50 | 108 |
2022-07-29 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2022-07-28 | 40.00 | 40.00 | 38.50 | 38.50 | 1,250 |
2022-07-27 | 40.00 | 40.00 | 39.00 | 39.50 | 0 |
2022-07-26 | 40.00 | 40.00 | 39.00 | 39.50 | 287 |
2022-07-25 | 40.00 | 40.00 | 39.00 | 39.50 | 0 |
2022-07-22 | 40.00 | 40.00 | 39.00 | 39.50 | 0 |
2022-07-21 | 42.00 | 42.00 | 39.50 | 39.50 | 2,250 |
2022-07-20 | 43.00 | 43.00 | 40.50 | 40.50 | 1,500 |
2022-07-19 | 44.00 | 44.00 | 42.00 | 42.00 | 2,250 |
2022-07-18 | 44.00 | 44.00 | 44.00 | 44.00 | 750 |
2022-07-15 | 44.50 | 44.50 | 44.00 | 44.00 | 1,500 |
2022-07-14 | 44.50 | 44.50 | 44.50 | 44.50 | 1,500 |
2022-07-13 | 44.50 | 44.50 | 44.50 | 44.50 | 750 |
2022-07-12 | 44.50 | 44.50 | 44.50 | 44.50 | 1,500 |
2022-07-11 | 44.50 | 44.50 | 43.00 | 44.50 | 1,000 |
2022-07-08 | 44.50 | 44.50 | 43.00 | 44.50 | 0 |
2022-07-07 | 44.50 | 44.50 | 43.00 | 44.50 | 0 |
2022-07-06 | 44.50 | 44.50 | 43.00 | 44.50 | 0 |
2022-07-05 | 44.50 | 44.50 | 43.00 | 44.50 | 0 |
2022-07-04 | 44.50 | 44.50 | 43.00 | 44.50 | 0 |
2022-07-01 | 44.50 | 44.50 | 43.00 | 44.50 | 0 |
2022-06-30 | 45.50 | 45.50 | 43.00 | 44.50 | 0 |
2022-06-29 | 44.50 | 44.50 | 43.00 | 44.50 | 0 |
2022-06-28 | 44.50 | 44.50 | 43.00 | 44.50 | 62 |
2022-06-27 | 44.50 | 44.50 | 43.00 | 44.50 | 0 |
2022-06-24 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
2022-06-23 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
2022-06-22 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
2022-06-21 | 46.00 | 46.00 | 44.50 | 44.50 | 1,961 |
2022-06-20 | 46.00 | 46.00 | 46.00 | 46.00 | 12,165 |
2022-06-17 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2022-06-16 | 46.00 | 46.00 | 44.00 | 46.00 | 0 |
2022-06-15 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2022-06-14 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2022-06-13 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2022-06-10 | 46.00 | 46.00 | 46.00 | 46.00 | 1,493 |
2022-06-09 | 46.00 | 46.00 | 44.00 | 46.00 | 0 |
2022-06-08 | 46.00 | 46.00 | 44.00 | 46.00 | 0 |
2022-06-07 | 46.00 | 46.00 | 44.00 | 46.00 | 17,095 |
2022-06-06 | 46.00 | 46.00 | 44.00 | 46.00 | 0 |
2022-06-03 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2022-06-02 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2022-06-01 | 46.00 | 46.00 | 44.00 | 46.00 | 0 |
2022-05-31 | 46.00 | 46.00 | 44.00 | 46.00 | 5,000 |
2022-05-30 | 46.00 | 46.00 | 44.00 | 46.00 | 10,864 |
2022-05-27 | 46.00 | 46.00 | 44.00 | 46.00 | 0 |
2022-05-26 | 46.00 | 46.00 | 44.00 | 46.00 | 0 |
2022-05-25 | 46.00 | 46.00 | 44.00 | 46.00 | 0 |
2022-05-24 | 47.00 | 47.00 | 46.00 | 46.00 | 5,000 |
2022-05-23 | 47.00 | 47.00 | 46.00 | 47.00 | 0 |
2022-05-20 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
2022-05-19 | 47.50 | 47.50 | 46.00 | 47.00 | 11,097 |
2022-05-18 | 47.50 | 47.50 | 46.00 | 47.00 | 0 |
2022-05-17 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
2022-05-16 | 47.50 | 47.50 | 46.00 | 47.00 | 500 |
2022-05-13 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
2022-05-12 | 47.50 | 47.50 | 46.00 | 47.00 | 0 |
2022-05-11 | 47.50 | 47.50 | 46.00 | 47.00 | 0 |
2022-05-10 | 47.50 | 47.50 | 46.00 | 47.00 | 0 |
2022-05-09 | 47.50 | 47.50 | 46.00 | 47.00 | 0 |
2022-05-06 | 47.50 | 47.50 | 46.00 | 47.00 | 1,584 |
2022-05-05 | 47.50 | 47.50 | 46.00 | 47.00 | 0 |
2022-05-04 | 48.50 | 48.50 | 46.00 | 47.00 | 4,190 |
2022-05-03 | 47.50 | 47.50 | 46.00 | 47.50 | 0 |
2022-05-02 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2022-04-29 | 47.50 | 47.50 | 46.00 | 47.50 | 1,250 |
2022-04-28 | 47.50 | 47.50 | 46.00 | 47.50 | 5,190 |
2022-04-27 | 44.50 | 44.50 | 43.00 | 44.50 | 0 |
2022-04-26 | 45.50 | 45.50 | 42.50 | 44.50 | 116 |
2022-04-25 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2022-04-22 | 45.00 | 45.50 | 44.00 | 45.50 | 35,000 |
2022-04-21 | 44.50 | 45.00 | 44.50 | 45.00 | 0 |
2022-04-20 | 43.50 | 43.50 | 43.50 | 43.50 | 75,000 |
2022-04-19 | 43.50 | 43.50 | 43.50 | 43.50 | 35,000 |
2022-04-18 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2022-04-15 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2022-04-14 | 43.50 | 43.50 | 43.00 | 43.50 | 40,000 |
2022-04-13 | 43.50 | 43.50 | 43.00 | 43.50 | 0 |
2022-04-12 | 43.00 | 43.50 | 42.00 | 43.50 | 0 |
2022-04-11 | 43.50 | 43.50 | 41.00 | 42.50 | 34,500 |
2022-04-08 | 44.50 | 44.50 | 43.00 | 43.50 | 30,642 |
2022-04-07 | 44.50 | 44.50 | 43.00 | 44.50 | 0 |
2022-04-06 | 44.50 | 44.50 | 43.00 | 44.50 | 0 |
2022-04-05 | 44.50 | 44.50 | 44.50 | 44.50 | 250 |
2022-04-04 | 44.50 | 44.50 | 44.50 | 44.50 | 553 |
2022-04-01 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
2022-03-31 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
2022-03-30 | 44.50 | 44.50 | 44.50 | 44.50 | 500 |
2022-03-29 | 45.00 | 45.00 | 43.00 | 44.50 | 0 |
2022-03-28 | 45.00 | 45.00 | 44.50 | 44.50 | 200 |
2022-03-25 | 45.50 | 45.50 | 45.00 | 45.00 | 528 |
2022-03-24 | 47.50 | 47.50 | 45.00 | 46.50 | 0 |
2022-03-23 | 47.50 | 47.50 | 46.50 | 46.50 | 58,882 |
2022-03-22 | 48.50 | 48.50 | 47.00 | 47.50 | 0 |
2022-03-21 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2022-03-18 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2022-03-17 | 48.50 | 48.50 | 47.00 | 47.50 | 500 |
2022-03-16 | 48.50 | 48.50 | 47.00 | 47.50 | 0 |
2022-03-15 | 47.00 | 47.50 | 47.00 | 47.50 | 125 |
2022-03-14 | 47.00 | 47.00 | 47.00 | 47.00 | 125 |
2022-03-11 | 48.00 | 48.00 | 46.00 | 47.00 | 0 |
2022-03-10 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
2022-03-09 | 45.50 | 47.00 | 45.50 | 47.00 | 607 |
2022-03-08 | 45.50 | 45.50 | 45.50 | 45.50 | 30,000 |
2022-03-07 | 47.50 | 47.50 | 45.50 | 45.50 | 0 |
2022-03-04 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2022-03-03 | 47.50 | 47.50 | 47.50 | 47.50 | 19,528 |
2022-03-02 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2022-03-01 | 47.50 | 47.50 | 47.50 | 47.50 | 625 |
2022-02-28 | 47.50 | 47.50 | 47.50 | 47.50 | 10 |
2022-02-25 | 47.50 | 47.50 | 47.00 | 47.50 | 0 |
2022-02-24 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2022-02-23 | 47.50 | 47.50 | 47.50 | 47.50 | 2,058 |
2022-02-22 | 46.50 | 47.50 | 46.50 | 47.50 | 0 |
2022-02-21 | 47.50 | 47.50 | 45.00 | 46.50 | 0 |
2022-02-18 | 46.50 | 46.50 | 45.00 | 46.50 | 0 |
2022-02-17 | 45.50 | 46.50 | 45.50 | 46.50 | 0 |
2022-02-16 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2022-02-15 | 46.50 | 46.50 | 45.50 | 45.50 | 2,335 |
2022-02-14 | 45.50 | 46.50 | 45.00 | 46.50 | 0 |
2022-02-11 | 46.50 | 47.50 | 45.00 | 46.50 | 0 |
2022-02-10 | 46.50 | 46.50 | 46.50 | 46.50 | 7,831 |
2022-02-09 | 47.00 | 47.00 | 44.00 | 46.50 | 1,500 |
2022-02-08 | 44.50 | 44.50 | 44.50 | 44.50 | 7,919 |
2022-02-07 | 46.00 | 46.00 | 43.00 | 44.50 | 0 |
2022-02-04 | 44.50 | 44.50 | 44.50 | 44.50 | 604 |
2022-02-03 | 46.00 | 46.00 | 43.00 | 44.50 | 0 |
2022-02-02 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
2022-02-01 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
2022-01-31 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
2022-01-28 | 44.00 | 44.50 | 44.00 | 44.50 | 0 |
2022-01-27 | 44.00 | 44.00 | 44.00 | 44.00 | 6,260 |
2022-01-26 | 44.00 | 44.00 | 44.00 | 44.00 | 0 |
2022-01-25 | 44.00 | 44.00 | 44.00 | 44.00 | 0 |
2022-01-24 | 44.00 | 44.00 | 44.00 | 44.00 | 0 |
2022-01-21 | 45.00 | 45.00 | 44.00 | 44.00 | 703 |
2022-01-20 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-01-19 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-01-18 | 45.50 | 45.50 | 42.00 | 45.00 | 0 |
2022-01-17 | 45.50 | 45.50 | 42.00 | 45.00 | 0 |
2022-01-14 | 45.00 | 45.00 | 42.00 | 45.00 | 711 |
2022-01-13 | 45.00 | 45.00 | 45.00 | 45.00 | 11,680 |
2022-01-12 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-01-11 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-01-10 | 45.00 | 45.00 | 45.00 | 45.00 | 1,125 |
2022-01-07 | 45.00 | 45.00 | 45.00 | 45.00 | 870 |
2022-01-06 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2022-01-05 | 43.50 | 45.50 | 43.50 | 45.00 | 10,221 |
2022-01-04 | 42.00 | 43.00 | 42.00 | 43.00 | 42,750 |
2022-01-03 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
2021-12-31 | 42.00 | 42.00 | 42.00 | 42.00 | 15,000 |
2021-12-30 | 41.00 | 42.00 | 41.00 | 42.00 | 9,695 |
2021-12-29 | 42.00 | 42.00 | 40.00 | 41.00 | 480 |
2021-12-28 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2021-12-27 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2021-12-24 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2021-12-23 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2021-12-22 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2021-12-21 | 42.00 | 42.00 | 41.00 | 41.00 | 2,625 |
2021-12-20 | 42.00 | 42.00 | 40.00 | 42.00 | 0 |
2021-12-17 | 42.00 | 42.00 | 40.00 | 42.00 | 0 |
2021-12-16 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
2021-12-15 | 43.00 | 43.00 | 42.00 | 42.00 | 6,159 |
2021-12-14 | 43.00 | 43.00 | 42.00 | 43.00 | 9,729 |
2021-12-13 | 43.00 | 43.00 | 43.00 | 43.00 | 2,500 |
2021-12-10 | 43.00 | 43.00 | 42.50 | 43.00 | 208,408 |
2021-12-09 | 47.50 | 47.50 | 43.00 | 43.00 | 47,106 |
2021-12-08 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2021-12-07 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2021-12-06 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
2021-12-03 | 47.50 | 47.50 | 46.00 | 47.50 | 13,613 |
2021-12-02 | 47.50 | 47.50 | 46.00 | 47.50 | 0 |
2021-12-01 | 48.50 | 48.50 | 47.50 | 47.50 | 1,071 |
2021-11-30 | 48.00 | 48.50 | 47.00 | 48.50 | 0 |
2021-11-29 | 50.00 | 50.00 | 48.50 | 48.50 | 472 |
2021-11-26 | 51.00 | 51.00 | 50.00 | 50.00 | 0 |
2021-11-25 | 51.00 | 51.00 | 51.00 | 51.00 | 0 |
2021-11-24 | 51.00 | 51.00 | 51.00 | 51.00 | 0 |
2021-11-23 | 51.00 | 51.00 | 51.00 | 51.00 | 2,744 |
2021-11-22 | 51.00 | 51.00 | 47.00 | 51.00 | 0 |
2021-11-19 | 51.50 | 51.50 | 47.00 | 51.00 | 0 |
2021-11-18 | 50.50 | 51.00 | 50.50 | 51.00 | 128,142 |
2021-11-17 | 50.50 | 50.50 | 50.50 | 50.50 | 25,459 |
2021-11-16 | 51.00 | 51.00 | 47.00 | 50.50 | 10,500 |
2021-11-15 | 55.50 | 55.50 | 50.50 | 50.50 | 5,994 |
2021-11-12 | 55.50 | 55.50 | 55.50 | 55.50 | 0 |
2021-11-11 | 57.00 | 57.00 | 54.00 | 55.50 | 0 |
2021-11-10 | 55.50 | 55.50 | 55.50 | 55.50 | 0 |
2021-11-09 | 55.50 | 55.50 | 55.50 | 55.50 | 9,250 |
2021-11-08 | 55.50 | 55.50 | 55.50 | 55.50 | 0 |
2021-11-05 | 55.50 | 55.50 | 54.00 | 55.50 | 9,839 |
2021-11-04 | 57.00 | 57.00 | 55.50 | 55.50 | 2,000 |
2021-11-03 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2021-11-02 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2021-11-01 | 57.00 | 57.00 | 54.00 | 57.00 | 2,857 |
2021-10-29 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2021-10-28 | 57.50 | 57.50 | 57.00 | 57.00 | 2,040 |
2021-10-27 | 57.50 | 57.50 | 57.50 | 57.50 | 0 |
2021-10-26 | 57.50 | 57.50 | 57.50 | 57.50 | 5,000 |
2021-10-25 | 57.50 | 57.50 | 55.00 | 57.50 | 0 |
2021-10-22 | 57.50 | 57.50 | 57.50 | 57.50 | 0 |
2021-10-21 | 57.50 | 57.50 | 57.50 | 57.50 | 0 |
2021-10-20 | 57.50 | 57.50 | 55.00 | 57.50 | 1,737 |
2021-10-19 | 57.50 | 57.50 | 55.00 | 57.50 | 0 |
2021-10-18 | 57.50 | 57.50 | 57.50 | 57.50 | 5,000 |
2021-10-15 | 57.50 | 57.50 | 55.00 | 57.50 | 0 |
2021-10-14 | 57.50 | 57.50 | 57.50 | 57.50 | 2,310 |
2021-10-13 | 57.50 | 57.50 | 55.00 | 57.50 | 0 |
2021-10-12 | 57.50 | 57.50 | 55.00 | 57.50 | 0 |
2021-10-11 | 57.50 | 57.50 | 57.50 | 57.50 | 0 |
2021-10-08 | 57.50 | 57.50 | 55.00 | 57.50 | 0 |
2021-10-07 | 57.50 | 57.50 | 55.00 | 57.50 | 3,919 |
2021-10-06 | 57.50 | 57.50 | 55.00 | 57.50 | 88 |
2021-10-05 | 57.50 | 57.50 | 57.50 | 57.50 | 3,831 |
2021-10-04 | 57.50 | 57.50 | 57.50 | 57.50 | 0 |
2021-10-01 | 57.50 | 57.50 | 55.00 | 57.50 | 2,125 |
2021-09-30 | 57.50 | 57.50 | 57.50 | 57.50 | 5,339 |
2021-09-29 | 57.50 | 57.50 | 55.00 | 57.50 | 0 |
2021-09-28 | 58.00 | 58.00 | 56.00 | 57.50 | 10,119 |
2021-09-27 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-09-24 | 57.50 | 58.00 | 56.00 | 58.00 | 0 |
2021-09-23 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-09-22 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2021-09-21 | 59.00 | 59.00 | 58.00 | 58.00 | 13,876 |
2021-09-20 | 59.00 | 59.00 | 59.00 | 59.00 | 0 |
2021-09-17 | 58.50 | 59.00 | 56.00 | 59.00 | 0 |
2021-09-16 | 59.00 | 59.00 | 59.00 | 59.00 | 166 |
2021-09-15 | 59.00 | 59.00 | 56.00 | 59.00 | 0 |
2021-09-14 | 59.00 | 59.00 | 59.00 | 59.00 | 200 |
2021-09-13 | 59.00 | 59.00 | 56.00 | 59.00 | 2,000 |
2021-09-10 | 59.00 | 59.00 | 56.00 | 59.00 | 0 |
2021-09-09 | 59.00 | 59.00 | 56.00 | 59.00 | 333 |
2021-09-08 | 58.50 | 59.00 | 55.00 | 59.00 | 0 |
2021-09-07 | 58.50 | 59.00 | 55.00 | 59.00 | 22,750 |
2021-09-06 | 58.50 | 58.50 | 55.00 | 58.50 | 180 |
2021-09-03 | 58.50 | 58.50 | 55.00 | 58.50 | 0 |
2021-09-02 | 58.50 | 58.50 | 55.00 | 58.50 | 0 |
2021-09-01 | 58.50 | 58.50 | 55.00 | 58.50 | 7,142 |
2021-08-31 | 58.50 | 58.50 | 55.00 | 58.50 | 0 |
2021-08-30 | 58.50 | 58.50 | 58.50 | 58.50 | 0 |
2021-08-27 | 58.50 | 58.50 | 55.00 | 58.50 | 0 |
2021-08-26 | 58.50 | 58.50 | 55.00 | 58.50 | 1,140 |
2021-08-25 | 58.50 | 58.50 | 55.00 | 58.50 | 0 |
2021-08-24 | 58.50 | 58.50 | 55.00 | 58.50 | 0 |
2021-08-23 | 58.50 | 58.50 | 55.00 | 58.50 | 0 |
2021-08-20 | 58.50 | 58.50 | 55.00 | 58.50 | 1 |
2021-08-19 | 58.50 | 58.50 | 55.00 | 58.50 | 0 |
2021-08-18 | 58.50 | 58.50 | 55.00 | 58.50 | 2 |
2021-08-17 | 58.50 | 58.50 | 55.00 | 58.50 | 0 |
2021-08-16 | 59.00 | 59.00 | 55.00 | 58.50 | 0 |
2021-08-13 | 59.00 | 59.00 | 55.00 | 58.50 | 0 |
2021-08-12 | 59.00 | 59.00 | 55.00 | 58.50 | 375 |
2021-08-11 | 59.00 | 59.00 | 55.00 | 58.50 | 0 |
2021-08-10 | 61.00 | 61.00 | 58.00 | 58.50 | 1,221 |
2021-08-09 | 61.00 | 61.00 | 58.00 | 60.00 | 0 |
2021-08-06 | 61.00 | 61.00 | 58.00 | 60.00 | 8,100 |
2021-08-05 | 61.00 | 61.00 | 58.00 | 60.00 | 813 |
2021-08-04 | 61.00 | 61.00 | 58.00 | 60.00 | 0 |
2021-08-03 | 61.00 | 62.00 | 60.00 | 60.00 | 321 |
2021-08-02 | 61.50 | 62.50 | 60.00 | 62.00 | 0 |
2021-07-30 | 61.00 | 62.00 | 60.00 | 62.00 | 104 |
2021-07-29 | 61.00 | 62.00 | 60.00 | 62.00 | 0 |
2021-07-28 | 61.00 | 62.00 | 60.00 | 62.00 | 0 |
2021-07-27 | 61.00 | 62.00 | 60.00 | 62.00 | 0 |
2021-07-26 | 61.50 | 62.50 | 60.00 | 62.00 | 0 |
2021-07-23 | 61.50 | 62.50 | 60.00 | 62.00 | 18,824 |
2021-07-22 | 61.00 | 62.00 | 60.00 | 62.00 | 226 |
2021-07-21 | 61.00 | 62.00 | 60.00 | 62.00 | 0 |
2021-07-20 | 61.00 | 62.00 | 60.00 | 62.00 | 0 |
2021-07-19 | 61.00 | 61.00 | 60.00 | 61.00 | 40,900 |
2021-07-16 | 61.00 | 61.00 | 60.00 | 61.00 | 0 |
2021-07-15 | 64.00 | 64.00 | 61.00 | 61.00 | 34,129 |
2021-07-14 | 64.00 | 64.00 | 64.00 | 64.00 | 513 |
2021-07-13 | 64.00 | 64.00 | 64.00 | 64.00 | 14,026 |
2021-07-12 | 62.50 | 62.50 | 62.00 | 62.00 | 1,624 |
2021-07-09 | 63.00 | 63.00 | 61.00 | 62.50 | 0 |
2021-07-08 | 63.00 | 63.50 | 62.00 | 62.50 | 3,296 |
2021-07-07 | 63.00 | 63.50 | 62.00 | 63.50 | 6,043 |
2021-07-06 | 63.50 | 63.50 | 63.50 | 63.50 | 0 |
2021-07-05 | 63.50 | 63.50 | 63.50 | 63.50 | 0 |
2021-07-02 | 63.50 | 63.50 | 63.50 | 63.50 | 0 |
2021-07-01 | 66.00 | 66.00 | 62.00 | 66.00 | 8 |
2021-06-30 | 66.00 | 66.00 | 62.00 | 66.00 | 38,462 |
2021-06-29 | 66.00 | 66.00 | 66.00 | 66.00 | 1,162 |
2021-06-28 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
2021-06-25 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
2021-06-24 | 66.00 | 66.00 | 62.00 | 66.00 | 0 |
2021-06-23 | 66.00 | 66.00 | 62.00 | 66.00 | 0 |
2021-06-22 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
2021-06-21 | 66.00 | 66.00 | 62.00 | 66.00 | 0 |
2021-06-18 | 66.00 | 66.00 | 66.00 | 66.00 | 10,250 |
2021-06-17 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
2021-06-16 | 66.00 | 66.00 | 66.00 | 66.00 | 452 |
2021-06-15 | 66.00 | 66.00 | 62.00 | 66.00 | 1,500 |
2021-06-14 | 66.00 | 66.00 | 66.00 | 66.00 | 75,448 |
2021-06-11 | 66.00 | 66.00 | 66.00 | 66.00 | 318 |
2021-06-10 | 66.00 | 66.00 | 66.00 | 66.00 | 1,750 |
2021-06-09 | 66.00 | 66.00 | 62.00 | 66.00 | 5,536 |
2021-06-08 | 66.00 | 66.00 | 62.00 | 66.00 | 1,588 |
2021-06-07 | 66.00 | 66.00 | 66.00 | 66.00 | 400 |
2021-06-04 | 66.00 | 66.00 | 66.00 | 66.00 | 42 |
2021-06-03 | 66.00 | 67.50 | 65.00 | 66.00 | 142,000 |
2021-06-02 | 67.50 | 67.50 | 67.50 | 67.50 | 9,046 |
2021-06-01 | 67.50 | 67.50 | 67.50 | 67.50 | 151,900 |
2021-05-28 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2021-05-27 | 67.50 | 67.50 | 67.50 | 67.50 | 400 |
2021-05-26 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2021-05-25 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2021-05-24 | 67.50 | 67.50 | 67.50 | 67.50 | 750 |
2021-05-21 | 67.50 | 67.50 | 67.50 | 67.50 | 6,994 |
2021-05-20 | 67.50 | 67.50 | 67.50 | 67.50 | 100 |
2021-05-19 | 67.50 | 67.50 | 65.00 | 67.50 | 745 |
2021-05-18 | 67.50 | 67.50 | 67.50 | 67.50 | 62,892 |
2021-05-17 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2021-05-14 | 67.50 | 67.50 | 67.50 | 67.50 | 10,000 |
2021-05-13 | 67.50 | 67.50 | 67.50 | 67.50 | 4 |
2021-05-12 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2021-05-11 | 66.00 | 67.50 | 66.00 | 67.50 | 2,107 |
2021-05-10 | 64.00 | 66.00 | 64.00 | 66.00 | 27,308 |
2021-05-07 | 66.50 | 66.50 | 63.00 | 64.00 | 6,500 |
2021-05-06 | 68.00 | 68.50 | 66.00 | 66.50 | 0 |
2021-05-05 | 73.00 | 73.00 | 68.50 | 68.50 | 3,759 |
2021-05-04 | 73.00 | 73.00 | 70.00 | 72.50 | 0 |
2021-04-30 | 75.00 | 75.00 | 72.50 | 72.50 | 8,610 |
2021-04-29 | 75.00 | 75.00 | 70.00 | 75.00 | 0 |
2021-04-28 | 75.00 | 75.00 | 75.00 | 75.00 | 25 |
2021-04-27 | 75.00 | 75.00 | 70.00 | 75.00 | 286 |
2021-04-26 | 75.00 | 75.00 | 75.00 | 75.00 | 17,307 |
2021-04-23 | 75.00 | 75.00 | 75.00 | 75.00 | 10,500 |