Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-05-15 | 15.00 | 15.50 | 15.00 | 15.25 | 1,332,986 |
2024-05-14 | 14.25 | 15.25 | 14.25 | 15.00 | 204,876 |
2024-05-13 | 14.25 | 15.20 | 15.20 | 15.20 | 110,507 |
2024-05-10 | 14.25 | 14.25 | 14.25 | 14.25 | 210,157 |
2024-05-09 | 14.25 | 13.90 | 13.90 | 13.90 | 32,592 |
2024-05-08 | 14.25 | 14.25 | 14.25 | 14.25 | 87,147 |
2024-05-07 | 14.25 | 14.25 | 14.25 | 14.25 | 88,019 |
2024-05-06 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
2024-05-03 | 14.25 | 14.25 | 14.25 | 14.25 | 179,958 |
2024-05-02 | 14.00 | 14.25 | 14.00 | 14.25 | 35,895 |
2024-05-01 | 14.00 | 14.00 | 14.00 | 14.00 | 750 |
2024-04-30 | 13.50 | 14.10 | 12.70 | 14.00 | 62,540 |
2024-04-29 | 13.50 | 13.50 | 13.50 | 13.50 | 125,605 |
2024-04-26 | 13.50 | 13.50 | 13.50 | 13.50 | 229,780 |
2024-04-25 | 13.50 | 13.50 | 13.50 | 13.50 | 96,000 |
2024-04-24 | 13.50 | 13.50 | 13.25 | 13.50 | 934,000 |
2024-04-23 | 14.00 | 13.80 | 13.50 | 13.50 | 395,881 |
2024-04-22 | 14.00 | 14.00 | 14.00 | 14.00 | 248,700 |
2024-04-19 | 14.00 | 14.00 | 14.00 | 14.00 | 129,000 |
2024-04-18 | 14.25 | 14.25 | 14.00 | 14.00 | 40,178 |
2024-04-17 | 14.50 | 14.50 | 14.25 | 14.25 | 52,737 |
2024-04-16 | 14.75 | 14.90 | 14.50 | 14.50 | 262,356 |
2024-04-15 | 14.75 | 15.50 | 14.75 | 14.75 | 3,765 |
2024-04-12 | 14.75 | 15.50 | 14.00 | 15.50 | 24,266 |
2024-04-11 | 14.75 | 14.75 | 14.75 | 14.75 | 19,000 |
2024-04-10 | 14.75 | 14.75 | 14.75 | 14.75 | 0 |
2024-04-09 | 14.75 | 14.75 | 14.75 | 14.75 | 168,848 |
2024-04-08 | 14.75 | 14.75 | 14.75 | 14.75 | 18,642 |
2024-04-05 | 15.00 | 15.00 | 14.75 | 14.75 | 17,537 |
2024-04-04 | 15.00 | 15.00 | 15.00 | 15.00 | 26 |
2024-04-03 | 15.00 | 15.50 | 15.00 | 15.00 | 122,619 |
2024-04-02 | 14.50 | 15.00 | 14.50 | 15.00 | 214,032 |
2024-04-01 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2024-03-29 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2024-03-28 | 14.50 | 14.50 | 14.50 | 14.50 | 56,603 |
2024-03-27 | 14.50 | 14.50 | 14.50 | 14.50 | 90,546 |
2024-03-26 | 14.50 | 14.50 | 14.50 | 14.50 | 3 |
2024-03-25 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2024-03-22 | 13.75 | 14.50 | 13.50 | 14.50 | 323,662 |
2024-03-21 | 14.50 | 13.75 | 13.60 | 13.60 | 387,977 |
2024-03-20 | 14.25 | 14.50 | 14.25 | 14.25 | 416,250 |
2024-03-19 | 14.25 | 14.25 | 14.25 | 14.25 | 15,115 |
2024-03-18 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
2024-03-15 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
2024-03-14 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
2024-03-13 | 14.25 | 14.25 | 14.25 | 14.25 | 6,450 |
2024-03-12 | 14.25 | 14.80 | 14.25 | 14.25 | 362,492 |
2024-03-11 | 14.25 | 14.25 | 14.25 | 14.25 | 20,000 |
2024-03-08 | 14.25 | 14.25 | 14.25 | 14.25 | 1,000 |
2024-03-07 | 14.50 | 14.50 | 13.10 | 14.25 | 230,019 |
2024-03-06 | 13.75 | 14.80 | 14.50 | 14.50 | 61,527 |
2024-03-05 | 13.75 | 13.75 | 13.75 | 13.75 | 53,365 |
2024-03-04 | 13.75 | 13.75 | 13.75 | 13.75 | 82,500 |
2024-03-01 | 13.75 | 13.75 | 13.75 | 13.75 | 243,635 |
2024-02-29 | 12.70 | 13.75 | 12.70 | 13.75 | 75,030 |
2024-02-28 | 14.50 | 14.50 | 13.75 | 13.75 | 208,184 |
2024-02-27 | 14.75 | 14.75 | 14.50 | 14.50 | 163,303 |
2024-02-26 | 15.25 | 15.25 | 14.75 | 14.75 | 52,000 |
2024-02-23 | 15.25 | 15.25 | 15.25 | 15.25 | 48,500 |
2024-02-22 | 15.25 | 15.25 | 15.25 | 15.25 | 107,687 |
2024-02-21 | 14.70 | 15.25 | 14.70 | 15.25 | 68,400 |
2024-02-20 | 15.25 | 15.25 | 15.25 | 15.25 | 298,351 |
2024-02-19 | 15.50 | 15.50 | 15.25 | 15.25 | 120,000 |
2024-02-16 | 16.25 | 16.25 | 15.50 | 15.50 | 135,646 |
2024-02-15 | 16.25 | 16.50 | 16.50 | 16.50 | 1,366,685 |
2024-02-14 | 16.25 | 16.50 | 16.25 | 16.50 | 140,000 |
2024-02-13 | 16.25 | 16.25 | 16.00 | 16.25 | 108,933 |
2024-02-12 | 16.00 | 16.25 | 16.00 | 16.25 | 15,000 |
2024-02-09 | 16.25 | 16.00 | 16.00 | 16.00 | 22,067 |
2024-02-08 | 16.25 | 16.25 | 16.25 | 16.25 | 100,339 |
2024-02-07 | 16.25 | 16.25 | 16.25 | 16.25 | 10,000 |
2024-02-06 | 16.25 | 16.25 | 16.25 | 16.25 | 2,005,718 |
2024-02-05 | 16.50 | 16.50 | 16.25 | 16.25 | 59,750 |
2024-02-02 | 16.25 | 16.50 | 16.25 | 16.50 | 216,756 |
2024-02-01 | 17.00 | 16.50 | 16.25 | 16.25 | 3,301,663 |
2024-01-31 | 17.00 | 17.00 | 17.00 | 17.00 | 337 |
2024-01-30 | 17.00 | 17.00 | 17.00 | 17.00 | 760,005 |
2024-01-29 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2024-01-26 | 17.00 | 17.00 | 17.00 | 17.00 | 120,252 |
2024-01-25 | 17.00 | 17.00 | 17.00 | 17.00 | 359,587 |
2024-01-24 | 17.00 | 17.00 | 17.00 | 17.00 | 328,050 |
2024-01-23 | 17.00 | 17.00 | 17.00 | 17.00 | 52,955 |
2024-01-22 | 17.00 | 17.00 | 17.00 | 17.00 | 215,900 |
2024-01-19 | 17.75 | 17.25 | 17.00 | 17.00 | 346,434 |
2024-01-18 | 16.00 | 17.50 | 16.00 | 17.50 | 1,483,184 |
2024-01-17 | 15.75 | 15.75 | 15.50 | 15.50 | 2,193,437 |
2024-01-16 | 16.25 | 16.25 | 15.75 | 15.75 | 121,780 |
2024-01-15 | 15.25 | 16.25 | 14.40 | 16.25 | 584,612 |
2024-01-12 | 14.50 | 14.40 | 14.40 | 14.40 | 1,518,987 |
2024-01-11 | 14.00 | 14.50 | 14.00 | 14.50 | 90,181 |
2024-01-10 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
2024-01-09 | 13.75 | 14.00 | 13.75 | 14.00 | 170,267 |
2024-01-08 | 13.75 | 13.75 | 13.75 | 13.75 | 20 |
2024-01-05 | 13.75 | 13.75 | 13.75 | 13.75 | 69,500 |
2024-01-04 | 13.75 | 13.75 | 13.75 | 13.75 | 5,830 |
2024-01-03 | 13.75 | 14.00 | 13.75 | 13.75 | 210,746 |
2024-01-02 | 13.75 | 13.75 | 13.75 | 13.75 | 25,000 |
2024-01-01 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
2023-12-29 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
2023-12-28 | 13.75 | 13.75 | 13.75 | 13.75 | 15,006 |
2023-12-27 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
2023-12-26 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
2023-12-25 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
2023-12-22 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
2023-12-21 | 13.75 | 13.75 | 13.75 | 13.75 | 179,568 |
2023-12-20 | 13.25 | 13.75 | 13.25 | 13.75 | 210,000 |
2023-12-19 | 13.25 | 13.50 | 13.50 | 13.50 | 225,044 |
2023-12-18 | 13.75 | 13.75 | 13.25 | 13.25 | 135,126 |
2023-12-15 | 13.75 | 13.75 | 13.75 | 13.75 | 150,000 |
2023-12-14 | 13.25 | 13.75 | 13.25 | 13.75 | 25,154 |
2023-12-13 | 13.50 | 13.50 | 13.00 | 13.25 | 2,828,352 |
2023-12-12 | 14.00 | 14.00 | 13.50 | 13.50 | 72,756 |
2023-12-11 | 14.25 | 14.25 | 13.75 | 14.00 | 182,847 |
2023-12-08 | 14.50 | 14.25 | 13.70 | 14.25 | 63,537 |
2023-12-07 | 15.25 | 15.25 | 14.50 | 14.50 | 45,682 |
2023-12-06 | 15.50 | 15.50 | 15.50 | 15.50 | 100,500 |
2023-12-05 | 15.50 | 15.75 | 15.50 | 15.50 | 15,641 |
2023-12-04 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
2023-12-01 | 15.75 | 15.75 | 15.50 | 15.50 | 0 |
2023-11-30 | 15.50 | 15.50 | 15.50 | 15.50 | 12,452 |
2023-11-29 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
2023-11-28 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
2023-11-27 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
2023-11-24 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
2023-11-23 | 15.50 | 15.50 | 15.50 | 15.50 | 2,000 |
2023-11-22 | 15.50 | 15.75 | 15.50 | 15.50 | 25,018 |
2023-11-21 | 16.50 | 14.70 | 14.70 | 14.70 | 100,764 |
2023-11-20 | 16.75 | 16.75 | 16.50 | 16.50 | 50,000 |
2023-11-17 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
2023-11-16 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
2023-11-15 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
2023-11-14 | 17.00 | 17.00 | 16.75 | 16.75 | 0 |
2023-11-13 | 17.00 | 17.00 | 17.00 | 17.00 | 3,985 |
2023-11-10 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2023-11-09 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2023-11-08 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2023-11-07 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2023-11-06 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2023-11-03 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2023-11-02 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2023-11-01 | 17.00 | 17.00 | 17.00 | 17.00 | 75,000 |
2023-10-31 | 17.00 | 17.00 | 17.00 | 17.00 | 12,490 |
2023-10-30 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2023-10-27 | 17.00 | 17.00 | 17.00 | 17.00 | 850 |
2023-10-26 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2023-10-25 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2023-10-24 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2023-10-23 | 17.00 | 17.00 | 17.00 | 17.00 | 3,078 |
2023-10-20 | 17.00 | 17.00 | 17.00 | 17.00 | 8,445 |
2023-10-19 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2023-10-18 | 17.00 | 17.00 | 17.00 | 17.00 | 689 |
2023-10-17 | 17.25 | 17.25 | 17.00 | 17.00 | 0 |
2023-10-16 | 17.50 | 17.50 | 17.25 | 17.25 | 35,000 |
2023-10-13 | 17.75 | 17.75 | 17.50 | 17.50 | 139 |
2023-10-12 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
2023-10-11 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
2023-10-10 | 17.75 | 17.75 | 17.75 | 17.75 | 253 |
2023-10-09 | 17.75 | 17.75 | 17.75 | 17.75 | 966 |
2023-10-06 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
2023-10-05 | 18.00 | 18.00 | 18.00 | 18.00 | 20,000 |
2023-10-04 | 18.00 | 18.90 | 18.00 | 18.00 | 3,380 |
2023-10-03 | 18.00 | 18.00 | 18.00 | 18.00 | 6 |
2023-10-02 | 18.00 | 18.00 | 17.80 | 17.80 | 172,852 |
2023-09-29 | 15.00 | 16.60 | 16.60 | 16.60 | 789,742 |
2023-09-28 | 15.00 | 15.00 | 15.00 | 15.00 | 26,238 |
2023-09-27 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
2023-09-26 | 15.50 | 15.50 | 15.00 | 15.00 | 164,013 |
2023-09-25 | 15.50 | 15.50 | 15.50 | 15.50 | 20,000 |
2023-09-22 | 15.50 | 15.50 | 15.50 | 15.50 | 43,766 |
2023-09-21 | 14.75 | 15.50 | 14.75 | 15.50 | 628,832 |
2023-09-20 | 14.50 | 14.60 | 14.60 | 14.60 | 564,000 |
2023-09-19 | 14.50 | 14.50 | 14.50 | 14.50 | 255,000 |
2023-09-18 | 14.75 | 14.75 | 14.50 | 14.50 | 267,068 |
2023-09-15 | 14.75 | 14.75 | 14.75 | 14.75 | 3,000 |
2023-09-14 | 15.00 | 15.00 | 14.75 | 14.75 | 177,814 |
2023-09-13 | 15.25 | 15.25 | 14.75 | 15.00 | 916,066 |
2023-09-12 | 15.50 | 15.50 | 15.25 | 15.25 | 66,912 |
2023-09-11 | 16.00 | 16.00 | 15.50 | 15.50 | 111,982 |
2023-09-08 | 16.25 | 16.25 | 16.00 | 16.00 | 137,274 |
2023-09-07 | 16.25 | 16.25 | 16.25 | 16.25 | 3,513 |
2023-09-06 | 16.50 | 16.50 | 16.25 | 16.25 | 65,618 |
2023-09-05 | 16.50 | 16.50 | 16.50 | 16.50 | 3,650,000 |
2023-09-04 | 16.50 | 16.50 | 16.50 | 16.50 | 1,891,222 |
2023-09-01 | 16.50 | 16.50 | 16.50 | 16.50 | 59,821 |
2023-08-31 | 16.75 | 17.00 | 16.50 | 16.50 | 51,126 |
2023-08-30 | 16.75 | 16.75 | 16.75 | 16.75 | 9,415 |
2023-08-29 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
2023-08-28 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
2023-08-25 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
2023-08-24 | 16.75 | 16.75 | 16.75 | 16.75 | 20,398 |
2023-08-23 | 16.75 | 16.75 | 16.75 | 16.75 | 304,000 |
2023-08-22 | 17.10 | 17.00 | 16.75 | 16.75 | 700,019 |
2023-08-21 | 17.75 | 17.75 | 17.50 | 17.50 | 57,500 |
2023-08-18 | 17.85 | 17.85 | 17.75 | 17.75 | 66,755 |
2023-08-17 | 17.85 | 17.85 | 17.85 | 17.85 | 65,000 |
2023-08-16 | 17.85 | 17.85 | 17.85 | 17.85 | 16,332 |
2023-08-15 | 17.85 | 18.00 | 17.85 | 17.85 | 5,625 |
2023-08-14 | 17.85 | 17.85 | 17.85 | 17.85 | 11,827 |
2023-08-11 | 17.20 | 17.50 | 17.20 | 17.50 | 6,792 |
2023-08-10 | 17.75 | 17.85 | 17.75 | 17.85 | 80,555 |
2023-08-09 | 18.00 | 18.60 | 17.75 | 17.75 | 77,326 |
2023-08-08 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
2023-08-07 | 18.50 | 18.50 | 18.00 | 18.00 | 158,600 |
2023-08-04 | 18.50 | 18.50 | 18.50 | 18.50 | 25,925 |
2023-08-03 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
2023-08-02 | 19.00 | 19.00 | 18.75 | 18.75 | 72,807 |
2023-08-01 | 19.00 | 20.80 | 20.80 | 20.80 | 51,692 |
2023-07-31 | 18.75 | 19.50 | 19.00 | 19.00 | 225,128 |
2023-07-28 | 18.25 | 18.60 | 17.00 | 18.60 | 203,571 |
2023-07-27 | 16.75 | 18.25 | 16.75 | 18.25 | 237,294 |
2023-07-26 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
2023-07-25 | 16.75 | 16.75 | 16.75 | 16.75 | 175,120 |
2023-07-24 | 16.75 | 16.75 | 16.75 | 16.75 | 53,141 |
2023-07-21 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
2023-07-20 | 17.00 | 17.00 | 16.75 | 16.75 | 532,703 |
2023-07-19 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2023-07-18 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2023-07-17 | 17.00 | 17.00 | 17.00 | 17.00 | 5,343 |
2023-07-14 | 17.00 | 17.00 | 17.00 | 17.00 | 21,699 |
2023-07-13 | 17.00 | 17.00 | 17.00 | 17.00 | 3,849 |
2023-07-12 | 17.00 | 17.00 | 17.00 | 17.00 | 62,539 |
2023-07-11 | 16.75 | 17.00 | 16.75 | 17.00 | 785,000 |
2023-07-10 | 16.75 | 16.75 | 16.75 | 16.75 | 17,794 |
2023-07-07 | 16.75 | 16.75 | 16.75 | 16.75 | 157 |
2023-07-06 | 17.00 | 17.00 | 16.75 | 16.75 | 44,267 |
2023-07-05 | 17.00 | 17.00 | 17.00 | 17.00 | 75,220 |
2023-07-04 | 17.25 | 17.25 | 16.75 | 17.00 | 346,650 |
2023-07-03 | 17.25 | 17.25 | 17.25 | 17.25 | 43,238 |
2023-06-30 | 17.25 | 17.25 | 17.25 | 17.25 | 26,894 |
2023-06-29 | 17.25 | 17.25 | 17.25 | 17.25 | 1,198 |
2023-06-28 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
2023-06-27 | 17.25 | 17.25 | 17.25 | 17.25 | 180 |
2023-06-26 | 17.50 | 17.75 | 17.25 | 17.25 | 253,899 |
2023-06-23 | 17.75 | 17.75 | 17.75 | 17.75 | 301,600 |
2023-06-22 | 17.75 | 17.75 | 17.75 | 17.75 | 10,862 |
2023-06-21 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
2023-06-20 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
2023-06-19 | 17.75 | 17.75 | 17.75 | 17.75 | 169 |
2023-06-16 | 17.10 | 17.75 | 17.10 | 17.75 | 9,400 |
2023-06-15 | 18.00 | 18.00 | 17.75 | 17.75 | 157,500 |
2023-06-14 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
2023-06-13 | 18.00 | 18.00 | 18.00 | 18.00 | 13,278 |
2023-06-12 | 18.00 | 18.00 | 18.00 | 18.00 | 62,500 |
2023-06-09 | 17.75 | 17.75 | 17.75 | 17.75 | 56,254 |
2023-06-08 | 17.75 | 17.75 | 17.75 | 17.75 | 933,448 |
2023-06-07 | 17.75 | 17.75 | 17.75 | 17.75 | 101,385 |
2023-06-06 | 17.75 | 17.75 | 17.75 | 17.75 | 127,000 |
2023-06-05 | 17.75 | 17.75 | 17.75 | 17.75 | 5,783 |
2023-06-02 | 17.75 | 17.75 | 17.75 | 17.75 | 31,645 |
2023-06-01 | 17.75 | 17.75 | 17.75 | 17.75 | 64 |
2023-05-31 | 18.00 | 18.00 | 18.00 | 18.00 | 75,220 |
2023-05-30 | 18.00 | 18.00 | 18.00 | 18.00 | 558,271 |
2023-05-29 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
2023-05-26 | 18.00 | 18.00 | 18.00 | 18.00 | 30,608 |
2023-05-25 | 18.00 | 18.00 | 18.00 | 18.00 | 5,020 |
2023-05-24 | 18.25 | 18.50 | 18.00 | 18.00 | 1,125,209 |
2023-05-23 | 18.25 | 18.25 | 18.00 | 18.00 | 685,264 |
2023-05-22 | 18.75 | 18.75 | 18.25 | 18.25 | 103,073 |
2023-05-19 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
2023-05-18 | 18.25 | 18.75 | 18.25 | 18.75 | 60,299 |
2023-05-17 | 18.25 | 18.25 | 18.25 | 18.25 | 2,000 |
2023-05-16 | 19.00 | 19.00 | 18.25 | 18.25 | 50,070 |
2023-05-15 | 19.50 | 20.40 | 18.75 | 18.75 | 134,227 |
2023-05-12 | 20.20 | 20.20 | 19.70 | 19.70 | 300,000 |
2023-05-11 | 20.20 | 20.20 | 20.20 | 20.20 | 1,510,026 |
2023-05-10 | 20.20 | 20.20 | 20.20 | 20.20 | 169,000 |
2023-05-09 | 20.20 | 20.20 | 20.20 | 20.20 | 0 |
2023-05-08 | 20.20 | 20.20 | 20.20 | 20.20 | 0 |
2023-05-05 | 20.40 | 20.40 | 20.20 | 20.20 | 32,500 |
2023-05-04 | 20.20 | 20.20 | 20.20 | 20.20 | 800,020 |
2023-05-03 | 20.40 | 20.40 | 20.20 | 20.20 | 15,030 |
2023-05-02 | 20.80 | 20.80 | 20.50 | 20.50 | 88,184 |
2023-05-01 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-04-28 | 20.80 | 20.80 | 20.80 | 20.80 | 128,673 |
2023-04-27 | 20.80 | 20.80 | 20.80 | 20.80 | 12,324 |
2023-04-26 | 20.30 | 20.80 | 20.30 | 20.80 | 1,079,638 |
2023-04-25 | 20.50 | 20.50 | 20.30 | 20.30 | 34,379 |
2023-04-24 | 22.00 | 22.00 | 20.30 | 20.30 | 969,971 |
2023-04-21 | 22.00 | 22.00 | 22.00 | 22.00 | 23,005 |
2023-04-20 | 22.00 | 22.00 | 22.00 | 22.00 | 31,409 |
2023-04-19 | 22.00 | 22.00 | 22.00 | 22.00 | 21,038 |
2023-04-18 | 22.00 | 22.00 | 22.00 | 22.00 | 12,805 |
2023-04-17 | 22.00 | 22.00 | 22.00 | 22.00 | 92,500 |
2023-04-14 | 22.00 | 22.00 | 22.00 | 22.00 | 278,943 |
2023-04-13 | 22.00 | 22.00 | 22.00 | 22.00 | 9,000 |
2023-04-12 | 22.00 | 22.00 | 22.00 | 22.00 | 221,054 |
2023-04-11 | 22.00 | 22.00 | 22.00 | 22.00 | 52,194 |
2023-04-10 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
2023-04-07 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
2023-04-06 | 22.00 | 22.00 | 22.00 | 22.00 | 1,109,399 |
2023-04-05 | 22.00 | 22.00 | 22.00 | 22.00 | 2,008 |
2023-04-04 | 22.00 | 22.00 | 22.00 | 22.00 | 10,494 |
2023-04-03 | 22.00 | 22.00 | 22.00 | 22.00 | 103,298 |
2023-03-31 | 22.00 | 22.00 | 21.75 | 21.75 | 237,726 |
2023-03-30 | 22.00 | 22.00 | 22.00 | 22.00 | 238,900 |
2023-03-29 | 22.00 | 22.00 | 22.00 | 22.00 | 149,634 |
2023-03-28 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
2023-03-27 | 22.00 | 22.00 | 22.00 | 22.00 | 26,000 |
2023-03-24 | 22.00 | 22.00 | 22.00 | 22.00 | 74,366 |
2023-03-23 | 22.25 | 22.25 | 22.00 | 22.00 | 41,071 |
2023-03-22 | 22.00 | 22.25 | 21.50 | 22.25 | 206,657 |
2023-03-21 | 22.50 | 22.50 | 22.00 | 22.00 | 156,889 |
2023-03-20 | 23.00 | 23.00 | 22.50 | 22.50 | 167,292 |
2023-03-17 | 23.00 | 23.00 | 23.00 | 23.00 | 49,040 |
2023-03-16 | 23.25 | 23.00 | 23.00 | 23.00 | 348,462 |
2023-03-15 | 20.30 | 22.50 | 20.30 | 22.50 | 224,949 |
2023-03-14 | 22.50 | 22.50 | 22.50 | 22.50 | 12,523 |
2023-03-13 | 22.75 | 22.75 | 22.50 | 22.50 | 11,752 |
2023-03-10 | 22.75 | 22.75 | 22.75 | 22.75 | 1,307 |
2023-03-09 | 23.00 | 23.00 | 22.75 | 22.75 | 65,826 |
2023-03-08 | 23.00 | 23.00 | 23.00 | 23.00 | 25,118 |
2023-03-07 | 23.00 | 23.00 | 23.00 | 23.00 | 55,057 |
2023-03-06 | 22.75 | 23.00 | 22.75 | 23.00 | 75,636 |
2023-03-03 | 22.75 | 22.75 | 22.75 | 22.75 | 49,000 |
2023-03-02 | 22.75 | 22.75 | 22.75 | 22.75 | 14,501 |
2023-03-01 | 22.75 | 23.50 | 22.75 | 22.75 | 115,001 |
2023-02-28 | 22.75 | 22.75 | 22.75 | 22.75 | 261,229 |
2023-02-27 | 22.75 | 22.75 | 22.75 | 22.75 | 2,000 |
2023-02-24 | 22.75 | 22.75 | 22.75 | 22.75 | 5,865 |
2023-02-23 | 22.75 | 22.75 | 22.75 | 22.75 | 52,400 |
2023-02-22 | 22.50 | 22.75 | 22.50 | 22.75 | 192,525 |
2023-02-21 | 22.50 | 23.50 | 23.50 | 23.50 | 28,300 |
2023-02-20 | 23.00 | 22.00 | 22.00 | 22.00 | 122,392 |
2023-02-17 | 23.00 | 23.00 | 23.00 | 23.00 | 12,145 |
2023-02-16 | 23.50 | 23.50 | 23.00 | 23.00 | 83,315 |
2023-02-15 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2023-02-14 | 23.50 | 23.50 | 23.50 | 23.50 | 76,005 |
2023-02-13 | 23.50 | 23.50 | 23.00 | 23.50 | 168,510 |
2023-02-10 | 24.25 | 24.25 | 23.50 | 23.50 | 182,528 |
2023-02-09 | 25.00 | 25.00 | 24.25 | 24.25 | 83,364 |
2023-02-08 | 25.50 | 25.50 | 25.00 | 25.00 | 87,000 |
2023-02-07 | 25.50 | 25.50 | 25.50 | 25.50 | 1,733 |
2023-02-06 | 26.00 | 26.00 | 25.50 | 25.50 | 127,333 |
2023-02-03 | 27.00 | 27.00 | 26.00 | 26.00 | 140,053 |
2023-02-02 | 27.00 | 27.00 | 27.00 | 27.00 | 149,735 |
2023-02-01 | 25.00 | 27.00 | 23.50 | 27.00 | 111,672 |
2023-01-31 | 23.00 | 25.00 | 23.00 | 25.00 | 509,023 |
2023-01-30 | 23.00 | 23.00 | 23.00 | 23.00 | 5,000 |
2023-01-27 | 22.75 | 23.00 | 22.75 | 23.00 | 772,767 |
2023-01-26 | 23.25 | 23.25 | 23.00 | 23.00 | 1,050,004 |
2023-01-25 | 23.00 | 23.25 | 23.00 | 23.25 | 495,615 |
2023-01-24 | 23.00 | 23.00 | 23.00 | 23.00 | 207,860 |
2023-01-23 | 22.50 | 23.00 | 22.50 | 23.00 | 133,836 |
2023-01-20 | 22.00 | 22.50 | 22.00 | 22.50 | 881,628 |
2023-01-19 | 22.00 | 22.00 | 22.00 | 22.00 | 1,431,585 |
2023-01-18 | 22.00 | 22.00 | 22.00 | 22.00 | 1,034,489 |
2023-01-17 | 21.00 | 22.00 | 21.00 | 22.00 | 1,175,035 |
2023-01-16 | 18.00 | 18.50 | 18.00 | 18.50 | 272,651 |
2023-01-13 | 18.00 | 18.00 | 18.00 | 18.00 | 39 |
2023-01-12 | 18.00 | 18.00 | 18.00 | 18.00 | 142,890 |
2023-01-11 | 19.00 | 19.00 | 18.50 | 18.50 | 3,661,659 |
2023-01-10 | 19.00 | 19.00 | 19.00 | 19.00 | 2,576 |
2023-01-09 | 19.00 | 19.00 | 19.00 | 19.00 | 58,048 |
2023-01-06 | 19.00 | 19.00 | 19.00 | 19.00 | 46,513 |
2023-01-05 | 19.00 | 19.00 | 19.00 | 19.00 | 215,679 |
2023-01-04 | 19.00 | 19.00 | 18.60 | 19.00 | 93,661 |
2023-01-03 | 19.00 | 19.00 | 19.00 | 19.00 | 13,757 |
2023-01-02 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2022-12-30 | 19.50 | 19.50 | 19.00 | 19.00 | 305,128 |
2022-12-29 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2022-12-28 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2022-12-27 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2022-12-26 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2022-12-23 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2022-12-22 | 19.50 | 19.50 | 19.50 | 19.50 | 1,076 |
2022-12-21 | 19.50 | 19.50 | 19.50 | 19.50 | 214,424 |
2022-12-20 | 19.50 | 19.50 | 19.50 | 19.50 | 62,000 |
2022-12-19 | 19.50 | 19.50 | 19.50 | 19.50 | 44,000 |
2022-12-16 | 19.50 | 19.50 | 19.50 | 19.50 | 650,000 |
2022-12-15 | 19.50 | 19.20 | 19.20 | 19.20 | 273,053 |
2022-12-14 | 20.00 | 20.00 | 19.50 | 19.50 | 71,589 |
2022-12-13 | 20.00 | 20.00 | 20.00 | 20.00 | 28,000 |
2022-12-12 | 20.00 | 20.00 | 20.00 | 20.00 | 1,232,000 |
2022-12-09 | 20.50 | 20.50 | 20.00 | 20.00 | 106,376 |
2022-12-08 | 20.50 | 20.50 | 20.50 | 20.50 | 1,080,620 |
2022-12-07 | 20.75 | 20.75 | 20.50 | 20.50 | 970,585 |
2022-12-06 | 20.75 | 20.75 | 20.75 | 20.75 | 1,306,000 |
2022-12-05 | 20.75 | 20.75 | 20.75 | 20.75 | 150,000 |
2022-12-02 | 20.75 | 20.75 | 20.75 | 20.75 | 10,000 |
2022-12-01 | 20.75 | 20.75 | 20.75 | 20.75 | 250,000 |
2022-11-30 | 20.75 | 20.75 | 20.75 | 20.75 | 221,364 |
2022-11-29 | 20.00 | 20.75 | 20.00 | 20.75 | 728,058 |
2022-11-28 | 20.00 | 20.00 | 20.00 | 20.00 | 79,006 |
2022-11-25 | 19.75 | 20.00 | 19.75 | 20.00 | 260,280 |
2022-11-24 | 19.75 | 19.75 | 19.00 | 19.75 | 362,082 |
2022-11-23 | 19.75 | 19.25 | 19.25 | 19.25 | 157,049 |
2022-11-22 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
2022-11-21 | 19.75 | 19.75 | 19.75 | 19.75 | 2,000 |
2022-11-18 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
2022-11-17 | 19.75 | 19.75 | 19.75 | 19.75 | 3,000 |
2022-11-16 | 19.75 | 19.75 | 19.75 | 19.75 | 126,000 |
2022-11-15 | 19.00 | 19.75 | 19.00 | 19.75 | 134,210 |
2022-11-14 | 19.75 | 19.25 | 19.25 | 19.25 | 25,000 |
2022-11-11 | 19.75 | 19.25 | 19.25 | 19.25 | 2,321,189 |
2022-11-10 | 20.00 | 20.00 | 19.75 | 19.75 | 15,308 |
2022-11-09 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2022-11-08 | 20.00 | 20.00 | 20.00 | 20.00 | 20,000 |
2022-11-07 | 20.00 | 20.50 | 19.75 | 20.00 | 528,242 |
2022-11-04 | 22.50 | 23.00 | 20.50 | 20.50 | 4,815,559 |
2022-11-03 | 20.50 | 21.50 | 20.00 | 21.00 | 309,772 |
2022-11-02 | 20.50 | 20.50 | 20.50 | 20.50 | 200,000 |
2022-11-01 | 19.50 | 21.00 | 19.50 | 20.50 | 925,596 |
2022-10-31 | 19.50 | 19.50 | 19.50 | 19.50 | 326,668 |
2022-10-28 | 19.50 | 19.50 | 19.50 | 19.50 | 10,150 |
2022-10-27 | 19.25 | 19.50 | 19.25 | 19.50 | 21,256 |
2022-10-26 | 19.00 | 19.25 | 19.00 | 19.25 | 313,941 |
2022-10-25 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2022-10-24 | 17.75 | 19.00 | 17.75 | 19.00 | 125,000 |
2022-10-21 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
2022-10-20 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
2022-10-19 | 17.75 | 17.75 | 17.75 | 17.75 | 68,879 |
2022-10-18 | 17.50 | 17.75 | 17.50 | 17.75 | 33,115 |
2022-10-17 | 17.25 | 17.25 | 17.25 | 17.25 | 51,561 |
2022-10-14 | 17.25 | 17.25 | 17.25 | 17.25 | 59,000 |
2022-10-13 | 17.25 | 17.25 | 17.25 | 17.25 | 50,000 |
2022-10-12 | 18.00 | 18.00 | 17.25 | 17.25 | 138,379 |
2022-10-11 | 17.75 | 18.00 | 17.75 | 18.00 | 61,966 |
2022-10-10 | 17.50 | 17.75 | 16.50 | 17.75 | 52,661 |
2022-10-07 | 17.75 | 17.75 | 17.75 | 17.75 | 20,000 |
2022-10-06 | 17.75 | 17.75 | 17.75 | 17.75 | 65,019 |
2022-10-05 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
2022-10-04 | 16.88 | 18.50 | 18.50 | 18.50 | 147,823 |
2022-10-03 | 16.00 | 16.88 | 16.00 | 16.88 | 144,525 |
2022-09-30 | 16.00 | 16.00 | 15.50 | 16.00 | 100,000 |
2022-09-29 | 16.00 | 16.00 | 16.00 | 16.00 | 50,485 |
2022-09-28 | 16.00 | 16.00 | 15.50 | 16.00 | 40,330 |
2022-09-27 | 15.75 | 16.00 | 15.75 | 16.00 | 25,000 |
2022-09-26 | 15.75 | 15.75 | 15.75 | 15.75 | 50,000 |
2022-09-23 | 15.75 | 15.75 | 15.75 | 15.75 | 110,919 |
2022-09-22 | 15.30 | 15.75 | 15.30 | 15.75 | 7,132,000 |
2022-09-21 | 15.30 | 15.30 | 15.30 | 15.30 | 583,106 |
2022-09-20 | 15.30 | 15.30 | 14.90 | 15.30 | 663,000 |
2022-09-19 | 15.30 | 15.30 | 15.30 | 15.30 | 0 |
2022-09-16 | 16.00 | 16.00 | 15.30 | 15.30 | 795,874 |
2022-09-15 | 15.60 | 16.00 | 15.50 | 16.00 | 867,007 |
2022-09-14 | 15.60 | 15.85 | 15.50 | 15.85 | 4,331 |
2022-09-13 | 15.60 | 15.85 | 15.50 | 15.85 | 359,298 |
2022-09-12 | 15.60 | 15.85 | 15.50 | 15.85 | 172,374 |
2022-09-09 | 15.45 | 15.85 | 15.45 | 15.85 | 37,500 |
2022-09-08 | 16.10 | 16.10 | 15.85 | 15.85 | 15,625 |
2022-09-07 | 16.10 | 16.10 | 16.00 | 16.10 | 0 |
2022-09-06 | 16.25 | 16.55 | 16.55 | 16.10 | 80 |
2022-09-05 | 17.20 | 17.20 | 16.25 | 16.25 | 1,102,546 |
2022-09-02 | 16.50 | 16.75 | 16.00 | 16.75 | 28,465 |
2022-09-01 | 16.50 | 16.50 | 16.50 | 16.50 | 463,820 |
2022-08-31 | 16.50 | 16.50 | 16.25 | 16.50 | 578,778 |
2022-08-30 | 16.05 | 16.05 | 16.05 | 16.50 | 791,893 |
2022-08-29 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
2022-08-26 | 16.25 | 16.50 | 16.25 | 16.50 | 618,467 |
2022-08-25 | 16.25 | 16.25 | 16.25 | 16.25 | 170,618 |
2022-08-24 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
2022-08-23 | 16.75 | 16.75 | 16.25 | 16.25 | 97,365 |
2022-08-22 | 17.50 | 17.50 | 16.75 | 16.75 | 40,976 |
2022-08-19 | 17.50 | 17.50 | 17.00 | 17.50 | 0 |
2022-08-18 | 17.50 | 17.50 | 17.50 | 17.50 | 304,183 |
2022-08-17 | 17.50 | 17.50 | 17.50 | 17.50 | 33,518 |
2022-08-16 | 17.50 | 17.50 | 17.50 | 17.50 | 16 |
2022-08-15 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
2022-08-12 | 17.50 | 17.50 | 17.00 | 17.50 | 48,166 |
2022-08-11 | 17.50 | 17.50 | 16.80 | 17.50 | 289,638 |
2022-08-10 | 17.50 | 17.50 | 17.00 | 17.50 | 27,516 |
2022-08-09 | 17.75 | 17.75 | 17.50 | 17.50 | 45,532 |
2022-08-08 | 18.50 | 18.50 | 17.75 | 17.75 | 65,906 |
2022-08-05 | 19.00 | 19.00 | 18.50 | 18.50 | 20,000 |
2022-08-04 | 19.00 | 19.00 | 19.00 | 19.00 | 75,154 |
2022-08-03 | 18.00 | 18.00 | 18.00 | 18.50 | 133,843 |
2022-08-02 | 20.00 | 20.00 | 18.00 | 18.00 | 118,539 |
2022-08-01 | 19.50 | 20.75 | 19.80 | 20.00 | 371,164 |
2022-07-29 | 16.75 | 19.00 | 16.75 | 19.00 | 374,000 |
2022-07-28 | 16.75 | 16.75 | 16.00 | 16.75 | 170,723 |
2022-07-27 | 16.75 | 16.75 | 16.00 | 16.75 | 1,017 |
2022-07-26 | 17.00 | 17.00 | 16.50 | 16.75 | 34,709 |
2022-07-25 | 17.00 | 17.25 | 16.50 | 17.00 | 104,143 |
2022-07-22 | 17.00 | 17.00 | 17.00 | 17.00 | 126,574 |
2022-07-21 | 17.00 | 17.00 | 17.00 | 17.00 | 72,348 |
2022-07-20 | 17.00 | 17.00 | 16.50 | 17.00 | 38,944 |
2022-07-19 | 17.25 | 17.25 | 16.50 | 17.00 | 265,572 |
2022-07-18 | 17.75 | 17.50 | 17.50 | 17.25 | 183,679 |
2022-07-15 | 17.95 | 17.95 | 17.75 | 17.75 | 66,400 |
2022-07-14 | 17.75 | 17.95 | 17.75 | 17.95 | 34,389 |
2022-07-13 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
2022-07-12 | 17.25 | 17.75 | 17.50 | 17.50 | 1,716,139 |
2022-07-11 | 18.00 | 18.00 | 17.50 | 17.50 | 113,269 |
2022-07-08 | 18.00 | 18.00 | 17.00 | 18.00 | 0 |
2022-07-07 | 18.00 | 17.55 | 17.55 | 18.00 | 10,595 |
2022-07-06 | 18.00 | 18.00 | 17.00 | 18.00 | 0 |
2022-07-05 | 19.00 | 19.00 | 18.00 | 18.00 | 62,745 |
2022-07-04 | 19.00 | 19.00 | 18.00 | 19.00 | 16,156 |
2022-07-01 | 19.00 | 19.00 | 18.00 | 19.00 | 50,000 |
2022-06-30 | 19.00 | 19.00 | 18.00 | 19.00 | 1,000 |
2022-06-29 | 19.40 | 19.60 | 18.40 | 19.00 | 551,551 |
2022-06-28 | 19.20 | 19.40 | 18.40 | 19.40 | 17,500 |
2022-06-27 | 19.20 | 18.70 | 18.70 | 18.70 | 4,508 |
2022-06-24 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
2022-06-23 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
2022-06-22 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
2022-06-21 | 19.20 | 19.20 | 18.70 | 19.20 | 11,455 |
2022-06-20 | 19.20 | 19.20 | 19.20 | 19.20 | 4,158 |
2022-06-17 | 19.20 | 19.20 | 19.20 | 19.20 | 2,464 |
2022-06-16 | 19.00 | 19.20 | 19.00 | 19.20 | 402,412 |
2022-06-15 | 18.45 | 18.75 | 18.45 | 18.75 | 56,510 |
2022-06-14 | 19.70 | 19.70 | 18.00 | 18.45 | 260,789 |
2022-06-13 | 19.70 | 19.70 | 19.70 | 19.70 | 12,035 |
2022-06-10 | 19.70 | 19.70 | 19.70 | 19.70 | 2,000 |
2022-06-09 | 20.50 | 20.50 | 19.00 | 19.70 | 39,618 |
2022-06-08 | 19.60 | 19.70 | 19.00 | 19.70 | 326,600 |
2022-06-07 | 19.80 | 19.80 | 19.00 | 19.60 | 71,335 |
2022-06-06 | 19.80 | 19.80 | 19.00 | 19.80 | 12,500 |
2022-06-03 | 19.80 | 19.80 | 19.80 | 19.80 | 0 |
2022-06-02 | 19.80 | 19.80 | 19.80 | 19.80 | 0 |
2022-06-01 | 21.00 | 21.00 | 19.80 | 19.80 | 257,005 |
2022-05-31 | 21.00 | 21.00 | 20.00 | 21.00 | 0 |
2022-05-30 | 21.00 | 21.00 | 20.00 | 21.00 | 22,249 |
2022-05-27 | 21.40 | 21.40 | 20.40 | 21.00 | 256,023 |
2022-05-26 | 19.80 | 21.40 | 19.00 | 21.40 | 905,022 |
2022-05-25 | 19.80 | 19.80 | 19.00 | 19.80 | 214,823 |
2022-05-24 | 20.60 | 20.60 | 20.00 | 20.00 | 314,273 |
2022-05-23 | 20.20 | 20.60 | 19.20 | 20.60 | 48,828 |
2022-05-20 | 20.00 | 21.00 | 19.50 | 20.20 | 268,395 |
2022-05-19 | 20.90 | 20.90 | 20.00 | 20.00 | 246,847 |
2022-05-18 | 23.00 | 23.00 | 20.40 | 20.90 | 151,187 |
2022-05-17 | 22.00 | 22.40 | 22.40 | 22.40 | 53,782 |
2022-05-16 | 22.00 | 22.00 | 21.00 | 22.00 | 0 |
2022-05-13 | 21.00 | 22.00 | 21.00 | 22.00 | 132,088 |
2022-05-12 | 21.00 | 21.00 | 20.00 | 21.00 | 0 |
2022-05-11 | 21.00 | 21.00 | 20.00 | 21.00 | 79,886 |
2022-05-10 | 21.00 | 21.00 | 20.00 | 21.00 | 0 |
2022-05-09 | 23.00 | 23.00 | 21.00 | 21.00 | 97,264 |
2022-05-06 | 23.00 | 23.00 | 22.00 | 23.00 | 47,000 |
2022-05-05 | 23.70 | 23.90 | 22.50 | 23.90 | 479,347 |
2022-05-04 | 23.70 | 23.70 | 23.00 | 23.70 | 381,500 |
2022-05-03 | 25.20 | 25.20 | 23.70 | 23.70 | 1,020,395 |
2022-05-02 | 25.20 | 25.20 | 25.20 | 25.20 | 0 |
2022-04-29 | 25.40 | 25.40 | 24.40 | 25.20 | 110,810 |
2022-04-28 | 25.40 | 25.40 | 24.40 | 25.40 | 35,500 |
2022-04-27 | 25.40 | 25.40 | 24.40 | 25.40 | 10,835 |
2022-04-26 | 25.00 | 25.40 | 25.00 | 25.40 | 255,559 |
2022-04-25 | 25.00 | 25.00 | 24.90 | 25.00 | 70,510 |
2022-04-22 | 25.20 | 25.20 | 25.20 | 25.20 | 23,427 |
2022-04-21 | 25.00 | 25.20 | 25.00 | 25.20 | 7,704 |
2022-04-20 | 25.40 | 25.40 | 25.00 | 25.00 | 122,886 |
2022-04-19 | 25.80 | 25.80 | 25.40 | 25.40 | 34,924 |
2022-04-18 | 25.80 | 25.80 | 25.80 | 25.80 | 0 |
2022-04-15 | 25.80 | 25.80 | 25.80 | 25.80 | 0 |
2022-04-14 | 24.80 | 25.80 | 24.00 | 25.80 | 80,000 |
2022-04-13 | 25.40 | 25.40 | 24.40 | 24.80 | 40,831 |
2022-04-12 | 25.00 | 25.40 | 24.00 | 25.40 | 70,015 |
2022-04-11 | 25.00 | 25.00 | 24.00 | 25.00 | 409,806 |
2022-04-08 | 25.00 | 25.00 | 25.00 | 25.00 | 65,780 |
2022-04-07 | 25.00 | 25.00 | 24.00 | 25.00 | 0 |
2022-04-06 | 25.00 | 25.00 | 24.00 | 25.00 | 12,468 |
2022-04-05 | 25.50 | 25.50 | 25.00 | 25.00 | 32,460 |
2022-04-04 | 25.80 | 25.80 | 25.50 | 25.50 | 167,640 |
2022-04-01 | 25.80 | 25.80 | 25.50 | 25.80 | 410,000 |
2022-03-31 | 26.50 | 26.50 | 26.00 | 26.00 | 42,831 |
2022-03-30 | 26.50 | 26.50 | 26.50 | 26.50 | 8,680 |
2022-03-29 | 27.00 | 27.00 | 26.50 | 26.50 | 6,127 |
2022-03-28 | 27.00 | 26.20 | 26.20 | 27.00 | 27,146 |
2022-03-25 | 27.50 | 27.50 | 27.00 | 27.00 | 25,473 |
2022-03-24 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2022-03-23 | 27.20 | 27.70 | 27.00 | 27.50 | 60,303 |
2022-03-22 | 28.00 | 28.00 | 28.00 | 28.00 | 41,100 |
2022-03-21 | 28.00 | 28.00 | 28.00 | 28.00 | 26,000 |
2022-03-18 | 28.50 | 28.50 | 28.00 | 28.00 | 132,753 |
2022-03-17 | 29.00 | 29.00 | 28.20 | 28.50 | 868,972 |
2022-03-16 | 25.60 | 27.60 | 27.60 | 27.60 | 279,306 |
2022-03-15 | 26.00 | 26.00 | 25.60 | 25.60 | 125,160 |
2022-03-14 | 24.40 | 26.00 | 24.40 | 26.00 | 74,749 |
2022-03-11 | 24.00 | 24.40 | 24.00 | 24.40 | 61,895 |
2022-03-10 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2022-03-09 | 24.00 | 24.00 | 24.00 | 24.00 | 12,848 |
2022-03-08 | 24.00 | 24.00 | 24.00 | 24.00 | 6,024 |
2022-03-07 | 24.00 | 24.00 | 24.00 | 24.00 | 426,501 |
2022-03-04 | 24.00 | 24.00 | 24.00 | 24.00 | 254,531 |
2022-03-03 | 24.00 | 24.00 | 24.00 | 24.00 | 552,534 |
2022-03-02 | 24.00 | 24.00 | 24.00 | 24.00 | 50,000 |
2022-03-01 | 26.00 | 25.00 | 25.00 | 25.00 | 308,075 |
2022-02-28 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2022-02-25 | 25.60 | 26.00 | 25.00 | 26.00 | 3,884 |
2022-02-24 | 26.20 | 26.20 | 25.50 | 25.50 | 53,170 |
2022-02-23 | 26.70 | 26.70 | 26.70 | 26.70 | 33,064 |
2022-02-22 | 27.00 | 27.00 | 26.70 | 26.70 | 87,251 |
2022-02-21 | 26.80 | 27.00 | 26.00 | 27.00 | 104,147 |
2022-02-18 | 26.80 | 26.80 | 26.00 | 26.80 | 26,000 |
2022-02-17 | 27.10 | 27.10 | 26.80 | 26.80 | 38,045 |
2022-02-16 | 27.10 | 27.10 | 27.10 | 27.10 | 52,013 |
2022-02-15 | 27.50 | 27.50 | 26.60 | 27.10 | 125,041 |
2022-02-14 | 28.00 | 28.00 | 27.40 | 27.50 | 48,322 |
2022-02-11 | 28.00 | 28.00 | 27.40 | 28.00 | 1,423 |
2022-02-10 | 27.30 | 28.10 | 27.30 | 28.00 | 121,522 |
2022-02-09 | 28.00 | 28.00 | 27.00 | 27.30 | 115,037 |
2022-02-08 | 28.00 | 28.00 | 28.00 | 28.00 | 40,000 |
2022-02-07 | 29.00 | 29.00 | 28.00 | 28.00 | 55,572 |
2022-02-04 | 28.90 | 29.00 | 28.90 | 29.00 | 78,486 |
2022-02-03 | 26.80 | 28.80 | 28.80 | 28.80 | 45,938,314 |
2022-02-02 | 26.80 | 26.80 | 26.80 | 26.80 | 333,845 |
2022-02-01 | 24.30 | 28.00 | 24.30 | 26.80 | 705,514 |
2022-01-31 | 24.50 | 24.50 | 24.30 | 24.30 | 58,981 |
2022-01-28 | 24.80 | 24.80 | 24.50 | 24.50 | 46,337 |
2022-01-27 | 24.90 | 24.90 | 24.80 | 24.80 | 77,680 |
2022-01-26 | 25.00 | 25.00 | 24.90 | 24.90 | 62,538 |
2022-01-25 | 25.70 | 25.70 | 24.50 | 25.00 | 279,471 |
2022-01-24 | 26.70 | 26.70 | 25.70 | 25.70 | 161,020 |
2022-01-21 | 27.00 | 27.00 | 26.70 | 26.70 | 12,352 |
2022-01-20 | 27.00 | 26.40 | 26.40 | 27.00 | 74,824 |
2022-01-19 | 28.00 | 28.00 | 27.00 | 27.00 | 11,653 |
2022-01-18 | 28.50 | 28.50 | 28.00 | 28.00 | 31,970 |
2022-01-17 | 29.00 | 29.00 | 28.50 | 28.50 | 24,432 |
2022-01-14 | 29.00 | 29.00 | 28.00 | 29.00 | 109,887 |
2022-01-13 | 29.00 | 29.00 | 29.00 | 29.00 | 141,199 |
2022-01-12 | 29.00 | 29.00 | 29.00 | 29.00 | 131,762 |
2022-01-11 | 29.00 | 29.00 | 29.00 | 29.00 | 33,000 |
2022-01-10 | 29.00 | 29.00 | 29.00 | 29.00 | 1,000 |
2022-01-07 | 29.00 | 29.00 | 29.00 | 29.00 | 16,589 |
2022-01-06 | 28.00 | 29.00 | 27.40 | 29.00 | 353,645 |
2022-01-05 | 29.80 | 29.00 | 28.00 | 28.00 | 279,280 |
2022-01-04 | 30.00 | 30.00 | 29.80 | 29.80 | 95,000 |
2022-01-03 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2021-12-31 | 30.00 | 30.00 | 30.00 | 30.00 | 6,500 |
2021-12-30 | 31.00 | 31.00 | 30.00 | 30.00 | 63,110 |
2021-12-29 | 29.10 | 31.00 | 28.20 | 31.00 | 163,030 |
2021-12-28 | 29.10 | 29.10 | 29.10 | 29.10 | 0 |
2021-12-27 | 29.10 | 29.10 | 29.10 | 29.10 | 0 |
2021-12-24 | 29.10 | 29.10 | 29.10 | 29.10 | 32,867 |
2021-12-23 | 29.10 | 29.10 | 29.10 | 29.10 | 73,119 |
2021-12-22 | 29.10 | 29.10 | 29.10 | 29.10 | 216,000 |
2021-12-21 | 28.80 | 29.10 | 28.60 | 29.10 | 120,583 |
2021-12-20 | 30.50 | 30.50 | 28.60 | 28.80 | 240,482 |
2021-12-17 | 29.00 | 31.00 | 28.00 | 31.00 | 469,429 |
2021-12-16 | 25.40 | 32.00 | 25.40 | 29.00 | 1,344,196 |
2021-12-15 | 24.50 | 24.50 | 22.50 | 23.20 | 146,492 |
2021-12-14 | 24.50 | 24.50 | 24.50 | 24.50 | 5,000 |
2021-12-13 | 24.80 | 24.80 | 24.50 | 24.50 | 45,322 |
2021-12-10 | 24.80 | 24.80 | 24.80 | 24.80 | 33,770 |
2021-12-09 | 24.80 | 24.80 | 24.80 | 24.80 | 41,470 |
2021-12-08 | 24.80 | 24.80 | 24.80 | 24.80 | 53,019 |
2021-12-07 | 23.20 | 25.40 | 23.20 | 24.80 | 619,255 |
2021-12-06 | 23.20 | 23.20 | 23.20 | 23.20 | 28,500 |
2021-12-03 | 23.50 | 22.60 | 22.60 | 23.20 | 245,310 |
2021-12-02 | 23.70 | 23.70 | 23.00 | 23.50 | 81,815 |
2021-12-01 | 23.70 | 23.70 | 23.70 | 23.70 | 129,232 |
2021-11-30 | 24.50 | 24.50 | 23.00 | 23.70 | 178,332 |
2021-11-29 | 25.30 | 25.30 | 24.80 | 24.80 | 148,907 |
2021-11-26 | 25.00 | 25.60 | 25.00 | 25.30 | 96,552 |
2021-11-25 | 27.00 | 27.00 | 25.60 | 25.60 | 185,109 |
2021-11-24 | 26.90 | 26.90 | 26.60 | 26.60 | 72,859 |
2021-11-23 | 28.00 | 28.00 | 26.70 | 26.70 | 85,759 |
2021-11-22 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2021-11-19 | 28.80 | 28.80 | 28.00 | 28.00 | 51,686 |
2021-11-18 | 29.00 | 29.00 | 28.80 | 28.80 | 34,286 |
2021-11-17 | 29.20 | 30.00 | 30.00 | 29.00 | 43,703 |
2021-11-16 | 30.00 | 30.00 | 29.20 | 29.20 | 47,479 |
2021-11-15 | 30.00 | 30.60 | 29.80 | 30.00 | 146,853 |
2021-11-12 | 30.00 | 30.00 | 30.00 | 30.00 | 574,519 |
2021-11-11 | 30.00 | 30.00 | 29.00 | 30.00 | 18,951 |
2021-11-10 | 29.60 | 30.00 | 29.60 | 30.00 | 166,331 |
2021-11-09 | 29.60 | 29.60 | 29.60 | 29.60 | 3,000 |
2021-11-08 | 29.00 | 29.30 | 29.00 | 29.30 | 57,500 |
2021-11-05 | 28.50 | 29.00 | 28.00 | 29.00 | 133,452 |
2021-11-04 | 28.50 | 28.50 | 28.50 | 28.50 | 239,833 |
2021-11-03 | 28.50 | 28.50 | 28.50 | 28.50 | 70,308 |
2021-11-02 | 28.50 | 28.50 | 28.50 | 28.50 | 97,103 |
2021-11-01 | 30.00 | 30.00 | 28.50 | 28.50 | 137,981 |
2021-10-29 | 30.00 | 30.00 | 30.00 | 30.00 | 44,245 |
2021-10-28 | 30.20 | 30.20 | 29.80 | 30.00 | 219,814 |
2021-10-27 | 31.00 | 31.00 | 30.00 | 30.20 | 70,505 |
2021-10-26 | 29.70 | 32.00 | 29.70 | 31.00 | 670,194 |
2021-10-25 | 30.00 | 30.50 | 29.70 | 29.70 | 114,986 |
2021-10-22 | 30.00 | 30.00 | 30.00 | 30.00 | 79,516 |
2021-10-21 | 29.00 | 30.00 | 29.50 | 30.00 | 74,847 |
2021-10-20 | 31.00 | 31.00 | 29.00 | 29.00 | 99,860 |
2021-10-19 | 31.00 | 31.00 | 31.00 | 31.00 | 66,416 |
2021-10-18 | 31.00 | 31.00 | 29.50 | 31.00 | 191,268 |
2021-10-15 | 28.80 | 31.00 | 28.00 | 31.00 | 202,026 |
2021-10-14 | 28.80 | 28.80 | 28.80 | 28.80 | 298,747 |
2021-10-13 | 29.50 | 29.00 | 29.00 | 29.00 | 215,624 |
2021-10-12 | 31.00 | 30.40 | 29.20 | 29.20 | 240,430 |
2021-10-11 | 30.80 | 31.00 | 30.80 | 31.00 | 113,351 |
2021-10-08 | 30.60 | 31.00 | 30.60 | 30.80 | 267,215 |
2021-10-07 | 29.60 | 31.00 | 28.60 | 30.60 | 235,365 |
2021-10-06 | 32.00 | 32.40 | 32.40 | 32.40 | 290,611 |
2021-10-05 | 32.00 | 32.00 | 32.00 | 32.00 | 148,119 |
2021-10-04 | 33.40 | 33.40 | 30.80 | 32.00 | 315,798 |
2021-10-01 | 33.00 | 33.40 | 32.00 | 33.40 | 118,820 |
2021-09-30 | 35.00 | 35.00 | 33.00 | 33.00 | 240,330 |
2021-09-29 | 35.00 | 35.00 | 35.00 | 35.00 | 4,945 |
2021-09-28 | 35.00 | 35.50 | 35.00 | 35.00 | 41,539 |
2021-09-27 | 36.30 | 36.30 | 35.00 | 35.00 | 206,170 |
2021-09-24 | 36.50 | 36.50 | 36.30 | 36.30 | 5,034 |
2021-09-23 | 37.70 | 37.70 | 36.50 | 36.50 | 129,318 |
2021-09-22 | 35.50 | 38.00 | 35.50 | 37.70 | 195,805 |
2021-09-21 | 37.00 | 36.50 | 35.40 | 35.40 | 292,121 |
2021-09-20 | 38.60 | 38.60 | 37.00 | 37.00 | 73,376 |
2021-09-17 | 39.60 | 40.00 | 37.50 | 38.60 | 277,765 |
2021-09-16 | 38.00 | 39.60 | 38.00 | 39.60 | 254,860 |
2021-09-15 | 38.00 | 38.00 | 37.00 | 38.00 | 23,853 |
2021-09-14 | 39.00 | 39.00 | 38.00 | 38.00 | 318,287 |
2021-09-13 | 40.00 | 39.20 | 39.20 | 39.20 | 144,186 |
2021-09-10 | 41.40 | 41.20 | 39.40 | 40.00 | 533,385 |
2021-09-09 | 35.00 | 41.40 | 34.00 | 41.40 | 2,014,511 |
2021-09-08 | 35.00 | 35.40 | 34.00 | 35.40 | 12,732 |
2021-09-07 | 33.50 | 35.00 | 33.00 | 35.00 | 230,853 |
2021-09-06 | 34.00 | 34.00 | 33.00 | 33.50 | 64,069 |
2021-09-03 | 34.00 | 34.00 | 33.00 | 33.50 | 43,053 |
2021-09-02 | 34.60 | 34.60 | 33.60 | 34.00 | 42,979 |
2021-09-01 | 35.00 | 35.00 | 34.00 | 34.60 | 30,490 |
2021-08-31 | 35.00 | 35.00 | 34.00 | 35.00 | 67,026 |
2021-08-30 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2021-08-27 | 36.00 | 36.20 | 34.00 | 35.00 | 280,175 |
2021-08-26 | 33.00 | 36.00 | 32.00 | 36.00 | 286,764 |
2021-08-25 | 31.00 | 33.00 | 30.00 | 33.00 | 191,214 |
2021-08-24 | 32.00 | 31.20 | 31.20 | 31.20 | 72,814 |
2021-08-23 | 33.00 | 33.00 | 32.00 | 32.50 | 125,701 |
2021-08-20 | 34.00 | 34.00 | 33.00 | 33.00 | 186,409 |
2021-08-19 | 35.00 | 35.00 | 33.40 | 34.00 | 196,141 |
2021-08-18 | 35.00 | 35.00 | 34.00 | 35.00 | 30,930 |
2021-08-17 | 35.00 | 35.00 | 34.00 | 35.00 | 6,308 |
2021-08-16 | 35.00 | 35.00 | 34.00 | 35.00 | 42,620 |
2021-08-13 | 35.00 | 35.00 | 34.00 | 35.00 | 12,274 |
2021-08-12 | 35.60 | 35.80 | 35.00 | 35.00 | 57,665 |
2021-08-11 | 35.60 | 35.80 | 35.00 | 35.80 | 6,457 |
2021-08-10 | 36.00 | 36.00 | 35.00 | 35.80 | 45,556 |
2021-08-09 | 37.00 | 37.00 | 36.00 | 36.00 | 99,407 |
2021-08-06 | 37.00 | 37.00 | 36.00 | 37.00 | 53,000 |
2021-08-05 | 37.00 | 37.00 | 36.00 | 37.00 | 57,226 |
2021-08-04 | 37.00 | 38.00 | 38.00 | 37.00 | 93,557 |
2021-08-03 | 37.00 | 37.00 | 36.00 | 37.00 | 220,653 |
2021-08-02 | 36.60 | 36.90 | 36.00 | 36.90 | 173,973 |
2021-07-30 | 36.00 | 37.40 | 36.80 | 36.80 | 417,627 |
2021-07-29 | 37.00 | 38.00 | 36.00 | 36.50 | 539,372 |
2021-07-28 | 34.60 | 37.00 | 33.60 | 37.00 | 239,033 |
2021-07-27 | 33.70 | 34.30 | 33.00 | 34.30 | 601,658 |
2021-07-26 | 33.70 | 33.70 | 33.00 | 33.70 | 133,525 |
2021-07-23 | 34.00 | 34.00 | 33.00 | 33.70 | 32,947 |
2021-07-22 | 32.50 | 34.50 | 32.80 | 34.00 | 391,119 |
2021-07-21 | 31.50 | 35.00 | 30.00 | 32.90 | 613,942 |
2021-07-20 | 29.50 | 31.50 | 28.00 | 31.50 | 1,346,323 |
2021-07-19 | 29.90 | 30.50 | 28.40 | 29.50 | 75,148 |
2021-07-16 | 32.50 | 33.40 | 29.50 | 29.90 | 326,577 |
2021-07-15 | 32.50 | 32.50 | 32.50 | 32.50 | 793,112 |
2021-07-14 | 33.60 | 34.00 | 32.50 | 32.50 | 569,799 |
2021-07-13 | 33.60 | 33.60 | 33.60 | 33.60 | 286,413 |
2021-07-12 | 33.70 | 34.00 | 34.00 | 33.60 | 1,093,016 |
2021-07-09 | 27.00 | 34.90 | 27.00 | 33.70 | 1,090,508 |
2021-07-08 | 27.00 | 27.00 | 27.00 | 27.00 | 14,939 |
2021-07-07 | 26.20 | 27.00 | 26.20 | 27.00 | 66,310 |
2021-07-06 | 23.00 | 26.20 | 23.00 | 26.20 | 313,008 |
2021-07-05 | 23.00 | 23.00 | 23.00 | 23.00 | 65,000 |
2021-07-02 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2021-07-01 | 23.00 | 23.00 | 23.00 | 23.00 | 22,500 |
2021-06-30 | 24.00 | 24.00 | 23.00 | 23.00 | 318,085 |
2021-06-29 | 24.00 | 24.00 | 24.00 | 24.00 | 28,961 |
2021-06-28 | 24.00 | 24.00 | 24.00 | 24.00 | 28,824 |
2021-06-25 | 24.00 | 24.00 | 24.00 | 24.00 | 15,683 |
2021-06-24 | 24.00 | 24.00 | 23.00 | 24.00 | 100,000 |
2021-06-23 | 24.50 | 24.50 | 24.00 | 24.00 | 155,986 |
2021-06-22 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
2021-06-21 | 24.50 | 24.50 | 24.50 | 24.50 | 9,491 |
2021-06-18 | 24.50 | 24.50 | 24.50 | 24.50 | 451,892 |
2021-06-17 | 24.50 | 24.50 | 24.50 | 24.50 | 389,400 |
2021-06-16 | 24.50 | 24.50 | 24.50 | 24.50 | 160,000 |
2021-06-15 | 24.50 | 24.50 | 24.50 | 24.50 | 1,103,584 |
2021-06-14 | 24.50 | 24.50 | 24.50 | 24.50 | 667,024 |
2021-06-11 | 24.50 | 24.50 | 24.50 | 24.50 | 646,608 |
2021-06-10 | 24.50 | 24.50 | 24.50 | 24.50 | 4,438,945 |
2021-06-09 | 24.50 | 24.50 | 24.50 | 24.50 | 41,200 |
2021-06-08 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
2021-06-07 | 24.50 | 24.50 | 24.50 | 24.50 | 24,966 |
2021-06-04 | 24.50 | 24.50 | 24.50 | 24.50 | 36,423 |
2021-06-03 | 25.00 | 25.00 | 24.00 | 24.50 | 84,874 |
2021-06-02 | 24.50 | 24.50 | 24.50 | 24.50 | 119,845 |
2021-06-01 | 22.00 | 24.50 | 22.00 | 24.50 | 2,050,190 |
2021-05-28 | 22.00 | 22.00 | 22.00 | 22.00 | 119,544 |
2021-05-27 | 20.00 | 22.00 | 20.00 | 22.00 | 1,397,340 |
2021-05-26 | 19.40 | 20.00 | 19.40 | 20.00 | 42,241 |
2021-05-25 | 19.40 | 19.40 | 19.40 | 19.40 | 75,000 |
2021-05-24 | 19.00 | 19.40 | 19.00 | 19.40 | 172,702 |
2021-05-21 | 19.00 | 19.00 | 18.00 | 19.00 | 7,525 |
2021-05-20 | 19.00 | 19.00 | 19.00 | 19.00 | 250,742 |
2021-05-19 | 19.00 | 19.00 | 19.00 | 19.00 | 23,612 |
2021-05-18 | 18.50 | 19.00 | 18.50 | 19.00 | 891,945 |
2021-05-17 | 18.50 | 18.50 | 18.50 | 18.50 | 15,782 |
2021-05-14 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2021-05-13 | 18.50 | 18.50 | 18.50 | 18.50 | 14,480 |
2021-05-12 | 18.50 | 18.50 | 18.50 | 18.50 | 161,940 |
2021-05-11 | 19.00 | 19.00 | 18.50 | 18.50 | 361,475 |
2021-05-10 | 18.00 | 19.00 | 18.00 | 19.00 | 1,799,650 |
2021-05-07 | 12.00 | 20.20 | 17.50 | 18.00 | 3,562,732 |
2021-05-06 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-05-05 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-05-04 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-30 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-29 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-28 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-27 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-26 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-23 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-22 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-21 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-20 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-19 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-16 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-15 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-14 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-13 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-12 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-09 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-08 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-07 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-06 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-04-01 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-31 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-30 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-29 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-26 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-25 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-24 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-23 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-22 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-19 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-18 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-17 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-16 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-15 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-12 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-11 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-10 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-09 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-08 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-05 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-04 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-03 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-02 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-03-01 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-26 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-25 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-24 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-23 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-22 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-19 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-18 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-17 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-16 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-15 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-12 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-11 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-10 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-09 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-08 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-05 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-04 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-03 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-02 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-02-01 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-29 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-28 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-27 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-26 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-25 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-22 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-21 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-20 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-19 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-18 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-15 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-14 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-13 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-12 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-11 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-08 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-07 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-06 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-05 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-01-04 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-31 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-30 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-29 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-24 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-23 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-22 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-21 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-18 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-17 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-16 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-15 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-14 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-11 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-10 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-09 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-08 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-07 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-04 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-03 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-02 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-12-01 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-30 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-27 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-26 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-25 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-24 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-23 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-20 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-19 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-18 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-17 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-16 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-13 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-12 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-11 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-10 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-09 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-06 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-05 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-04 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-03 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-11-02 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-30 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-29 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-28 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-27 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-26 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-23 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-22 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-21 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-20 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-16 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-15 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-14 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-13 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-12 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-09 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-08 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-07 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-06 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-05 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-02 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-10-01 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-30 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-29 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-28 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-25 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-24 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-23 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-22 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-21 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-18 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-17 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-16 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-15 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-14 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-11 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-10 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-09 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-08 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-05-20 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-03-27 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-26 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-25 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-24 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-20 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-19 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-12 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-11 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-01-27 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-01-20 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2019-12-06 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2019-12-02 | 11.00 | 11.00 | 10.75 | 11.00 | 0 |
2019-11-29 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-28 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-27 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-26 | 11.00 | 11.00 | 11.00 | 11.00 | 302 |
2019-11-25 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-22 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-21 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-20 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-19 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-18 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-15 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-14 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-13 | 11.00 | 11.00 | 11.00 | 11.00 | 12,000 |
2019-11-12 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-11 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-08 | 11.00 | 11.00 | 11.00 | 11.00 | 268 |
2019-11-07 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-06 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-05 | 11.00 | 11.00 | 10.50 | 11.00 | 0 |
2019-11-04 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-01 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-31 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-30 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-29 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-28 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-25 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-24 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-23 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-22 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-21 | 11.00 | 11.00 | 11.00 | 11.00 | 1,000,000 |
2019-10-18 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-17 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-16 | 11.25 | 11.25 | 10.50 | 11.00 | 0 |
2019-10-15 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-14 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-11 | 11.25 | 11.25 | 10.50 | 11.00 | 0 |
2019-10-10 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-09 | 11.25 | 11.25 | 10.50 | 11.00 | 0 |
2019-10-08 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-07 | 11.00 | 11.00 | 11.00 | 11.00 | 90,909 |
2019-10-04 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-03 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-02 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-10-01 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-09-30 | 11.00 | 11.00 | 10.50 | 11.00 | 0 |
2019-09-27 | 11.00 | 11.00 | 10.50 | 11.00 | 690 |
2019-09-26 | 11.00 | 11.00 | 10.50 | 11.00 | 130 |
2019-09-25 | 11.00 | 11.00 | 11.00 | 11.00 | 200,000 |
2019-09-24 | 11.00 | 11.00 | 10.50 | 11.00 | 220 |
2019-09-23 | 10.88 | 11.00 | 10.88 | 11.00 | 5,000 |
2019-09-20 | 10.88 | 10.88 | 10.88 | 10.88 | 14,121 |
2019-09-19 | 10.75 | 10.88 | 10.75 | 10.88 | 50,922 |