Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2023-10-16 | 82.00 | 85.00 | 82.00 | 84.00 | 121,170 |
2023-10-13 | 75.00 | 75.00 | 75.00 | 74.90 | 52,986 |
2023-10-12 | 75.00 | 75.00 | 70.00 | 70.00 | 4,015 |
2023-10-11 | 70.00 | 70.00 | 70.00 | 72.40 | 2,462 |
2023-10-10 | 67.90 | 68.50 | 67.90 | 68.50 | 16,275 |
2023-10-09 | 67.60 | 67.90 | 67.60 | 67.90 | 41,103 |
2023-10-06 | 70.00 | 70.00 | 65.20 | 67.60 | 293,239 |
2023-10-05 | 70.00 | 70.00 | 70.00 | 70.00 | 2,687 |
2023-10-04 | 70.00 | 70.00 | 69.80 | 71.40 | 38,488 |
2023-10-03 | 65.00 | 70.00 | 65.00 | 70.00 | 65,923 |
2023-10-02 | 70.40 | 70.40 | 64.80 | 66.50 | 160,211 |
2023-09-29 | 72.80 | 75.20 | 70.40 | 71.70 | 186,828 |
2023-09-28 | 70.20 | 71.20 | 70.20 | 72.00 | 5,601 |
2023-09-27 | 73.00 | 75.00 | 70.20 | 71.60 | 56,281 |
2023-09-26 | 64.80 | 72.00 | 64.80 | 70.00 | 79,202 |
2023-09-25 | 75.00 | 75.00 | 63.00 | 63.80 | 97,311 |
2023-09-22 | 78.20 | 80.00 | 78.20 | 79.00 | 27,022 |
2023-09-21 | 78.00 | 83.00 | 78.00 | 83.00 | 1,211,825 |
2023-09-20 | 80.00 | 80.00 | 80.00 | 81.20 | 24,972 |
2023-09-19 | 80.00 | 81.00 | 78.00 | 78.10 | 21,112 |
2023-09-18 | 75.00 | 76.00 | 75.00 | 74.60 | 6,615 |
2023-09-15 | 70.00 | 76.00 | 70.00 | 77.60 | 15,789 |
2023-09-14 | 70.00 | 70.00 | 70.00 | 70.50 | 9,098 |
2023-09-13 | 70.00 | 75.00 | 70.00 | 73.10 | 9,201 |
2023-09-12 | 65.80 | 66.00 | 65.80 | 67.60 | 9,647 |
2023-09-11 | 60.00 | 64.80 | 60.00 | 62.40 | 155,109 |
2023-09-08 | 96.00 | 96.00 | 96.00 | 96.90 | 11,071 |
2023-09-07 | 95.40 | 96.40 | 95.40 | 96.40 | 5,310 |
2023-09-06 | 98.00 | 98.00 | 95.40 | 95.40 | 500 |
2023-09-05 | 95.00 | 98.00 | 95.00 | 98.00 | 6,978 |
2023-09-04 | 105.50 | 105.50 | 95.80 | 98.40 | 22,359 |
2023-09-01 | 109.25 | 109.25 | 109.25 | 109.25 | 4,777 |
2023-08-31 | 109.25 | 109.25 | 109.25 | 109.25 | 0 |
2023-08-30 | 105.75 | 109.25 | 105.75 | 109.25 | 1,223 |
2023-08-29 | 109.00 | 109.00 | 109.00 | 105.75 | 9,060 |
2023-08-28 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
2023-08-25 | 112.00 | 112.00 | 112.00 | 110.50 | 42,077 |
2023-08-24 | 110.50 | 111.50 | 110.50 | 111.50 | 5,001 |
2023-08-23 | 108.25 | 110.50 | 108.25 | 110.50 | 17,457 |
2023-08-22 | 115.00 | 115.00 | 105.00 | 108.25 | 60,551 |
2023-08-21 | 119.00 | 119.00 | 116.25 | 116.25 | 16,002 |
2023-08-18 | 119.00 | 119.00 | 119.00 | 119.00 | 6 |
2023-08-17 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
2023-08-16 | 120.00 | 120.00 | 118.00 | 119.00 | 3,654 |
2023-08-15 | 124.00 | 124.00 | 119.50 | 121.00 | 149,598 |
2023-08-14 | 124.00 | 124.00 | 124.00 | 126.25 | 10,956 |
2023-08-11 | 123.00 | 124.00 | 123.00 | 123.50 | 18,795 |
2023-08-10 | 126.50 | 126.50 | 126.25 | 126.25 | 19 |
2023-08-09 | 124.00 | 126.50 | 124.00 | 126.50 | 5,032 |
2023-08-08 | 127.50 | 127.50 | 122.50 | 124.00 | 19,949 |
2023-08-07 | 132.00 | 132.00 | 127.50 | 127.50 | 20,472 |
2023-08-04 | 132.00 | 132.00 | 132.00 | 138.25 | 5,019 |
2023-08-03 | 135.00 | 135.00 | 135.00 | 138.25 | 11,603 |
2023-08-02 | 130.00 | 132.50 | 130.00 | 132.50 | 5,810 |
2023-08-01 | 133.75 | 133.75 | 130.00 | 130.00 | 7,000 |
2023-07-31 | 135.00 | 135.00 | 132.00 | 133.75 | 10,601 |
2023-07-28 | 146.50 | 146.50 | 135.00 | 137.50 | 35,912 |
2023-07-27 | 169.00 | 169.00 | 145.00 | 149.00 | 157,571 |
2023-07-26 | 175.00 | 180.00 | 174.00 | 175.00 | 71,676 |
2023-07-25 | 170.00 | 181.00 | 170.00 | 171.75 | 59,934 |
2023-07-24 | 164.50 | 164.50 | 164.50 | 162.51 | 291,901 |
2023-07-21 | 160.00 | 160.00 | 155.00 | 160.50 | 8,375 |
2023-07-20 | 17.00 | 17.00 | 17.00 | 165.00 | 2,000 |
2023-07-19 | 18.10 | 18.10 | 14.10 | 17.00 | 114,449 |
2023-07-18 | 17.50 | 18.00 | 17.50 | 17.75 | 230,938 |
2023-07-17 | 17.40 | 17.85 | 17.40 | 17.85 | 43,195 |
2023-07-14 | 17.30 | 17.40 | 17.30 | 17.40 | 46,489 |
2023-07-13 | 17.50 | 17.50 | 17.50 | 17.30 | 186,187 |
2023-07-12 | 17.30 | 17.50 | 17.30 | 17.50 | 2,689 |
2023-07-11 | 16.85 | 17.30 | 16.85 | 17.30 | 10,510 |
2023-07-10 | 16.50 | 16.50 | 16.50 | 16.85 | 155,130 |
2023-07-07 | 17.05 | 17.05 | 17.05 | 17.05 | 156 |
2023-07-06 | 18.40 | 18.40 | 18.20 | 17.05 | 16,764 |
2023-07-05 | 17.30 | 17.50 | 17.30 | 17.50 | 50,001 |
2023-07-04 | 17.00 | 17.00 | 17.00 | 17.30 | 145,290 |
2023-07-03 | 20.00 | 20.00 | 17.00 | 17.20 | 191,086 |
2023-06-30 | 18.50 | 19.40 | 18.20 | 18.75 | 237,490 |
2023-06-29 | 16.80 | 16.80 | 16.80 | 17.95 | 238,387 |
2023-06-28 | 16.50 | 17.20 | 16.50 | 17.20 | 11,607 |
2023-06-27 | 17.00 | 17.00 | 16.50 | 16.50 | 635,361 |
2023-06-26 | 17.95 | 18.60 | 17.95 | 18.60 | 27,458 |
2023-06-23 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |
2023-06-22 | 17.65 | 17.95 | 17.65 | 17.95 | 0 |
2023-06-21 | 17.90 | 17.90 | 17.90 | 17.65 | 16,915 |
2023-06-20 | 17.95 | 17.95 | 17.95 | 17.95 | 5,437 |
2023-06-19 | 17.95 | 17.95 | 17.95 | 17.95 | 80 |
2023-06-16 | 18.70 | 18.70 | 17.50 | 17.95 | 191,066 |
2023-06-15 | 19.60 | 19.70 | 19.60 | 19.30 | 219,862 |
2023-06-14 | 18.70 | 18.70 | 18.45 | 18.45 | 0 |
2023-06-13 | 18.70 | 18.70 | 18.70 | 18.70 | 0 |
2023-06-12 | 17.95 | 18.70 | 17.95 | 18.70 | 5,000 |
2023-06-09 | 17.75 | 17.95 | 17.75 | 17.95 | 10,000 |
2023-06-08 | 18.50 | 18.50 | 18.00 | 17.75 | 76,300 |
2023-06-07 | 18.45 | 18.45 | 18.45 | 18.45 | 11,924 |
2023-06-06 | 19.10 | 19.10 | 18.45 | 18.45 | 5 |
2023-06-05 | 19.10 | 19.10 | 19.10 | 19.10 | 0 |
2023-06-02 | 18.30 | 19.10 | 18.30 | 19.10 | 806 |
2023-06-01 | 18.55 | 18.55 | 18.30 | 18.30 | 50,000 |
2023-05-31 | 18.95 | 18.95 | 18.55 | 18.55 | 2,823 |
2023-05-30 | 18.95 | 18.95 | 18.95 | 18.95 | 8,555 |
2023-05-29 | 18.95 | 18.95 | 18.95 | 18.95 | 0 |
2023-05-26 | 18.65 | 18.95 | 18.65 | 18.95 | 17,499 |
2023-05-25 | 18.80 | 18.80 | 18.80 | 18.65 | 26,000 |
2023-05-24 | 18.00 | 18.00 | 18.00 | 18.00 | 6,190 |
2023-05-23 | 18.00 | 18.00 | 17.60 | 18.35 | 95,874 |
2023-05-22 | 19.00 | 19.00 | 19.00 | 18.90 | 1,019,172 |
2023-05-19 | 20.00 | 20.00 | 19.00 | 19.20 | 178,978 |
2023-05-18 | 20.25 | 20.90 | 20.25 | 20.90 | 16,761 |
2023-05-17 | 20.20 | 20.40 | 20.20 | 20.25 | 46,042 |
2023-05-16 | 19.25 | 19.50 | 19.25 | 19.50 | 58,347 |
2023-05-15 | 18.50 | 18.50 | 18.50 | 19.25 | 72,945 |
2023-05-12 | 18.90 | 18.90 | 18.25 | 18.25 | 3,863,979 |
2023-05-11 | 18.90 | 18.90 | 18.90 | 18.90 | 0 |
2023-05-10 | 18.95 | 18.95 | 18.90 | 18.90 | 800 |
2023-05-09 | 19.00 | 19.00 | 19.00 | 18.95 | 18,500 |
2023-05-08 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2023-05-05 | 19.00 | 19.00 | 19.00 | 19.50 | 315,000 |
2023-05-04 | 19.00 | 19.00 | 19.00 | 19.90 | 86,000 |
2023-05-03 | 19.90 | 19.90 | 19.90 | 19.90 | 3,000 |
2023-05-02 | 19.50 | 19.90 | 19.50 | 19.90 | 30,800 |
2023-05-01 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2023-04-28 | 20.40 | 20.40 | 20.00 | 19.50 | 21,705 |
2023-04-27 | 19.30 | 19.30 | 19.30 | 19.30 | 11,742 |
2023-04-26 | 19.25 | 19.30 | 19.25 | 19.30 | 0 |
2023-04-25 | 19.90 | 19.90 | 19.90 | 19.25 | 5,659 |
2023-04-24 | 19.40 | 19.40 | 19.30 | 19.30 | 0 |
2023-04-21 | 19.40 | 19.40 | 19.40 | 19.40 | 2,804 |
2023-04-20 | 19.10 | 19.10 | 19.00 | 19.40 | 11,461 |
2023-04-19 | 20.00 | 20.00 | 20.00 | 20.05 | 2,235 |
2023-04-18 | 20.60 | 20.60 | 20.60 | 19.35 | 14,870 |
2023-04-17 | 19.40 | 19.40 | 19.30 | 19.30 | 1,340 |
2023-04-14 | 19.60 | 19.60 | 19.40 | 19.40 | 0 |
2023-04-13 | 19.50 | 19.60 | 19.50 | 19.60 | 5,679 |
2023-04-12 | 18.95 | 19.50 | 18.95 | 19.50 | 0 |
2023-04-11 | 19.20 | 19.20 | 18.95 | 18.95 | 10,145 |
2023-04-10 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
2023-04-07 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
2023-04-06 | 18.95 | 19.20 | 18.95 | 19.20 | 10,000 |
2023-04-05 | 18.00 | 20.00 | 18.00 | 18.95 | 287,940 |
2023-04-04 | 19.10 | 19.10 | 18.45 | 18.45 | 36,395 |
2023-04-03 | 19.10 | 19.10 | 19.10 | 19.10 | 0 |
2023-03-31 | 19.10 | 19.10 | 19.10 | 19.10 | 0 |
2023-03-30 | 19.10 | 19.10 | 19.10 | 19.10 | 0 |
2023-03-29 | 19.10 | 19.10 | 19.10 | 19.10 | 0 |
2023-03-28 | 19.10 | 19.10 | 19.10 | 19.10 | 0 |
2023-03-27 | 19.10 | 19.10 | 19.10 | 19.10 | 0 |
2023-03-24 | 19.10 | 19.10 | 19.10 | 19.10 | 875,000 |
2023-03-23 | 19.10 | 19.10 | 19.10 | 19.10 | 0 |
2023-03-22 | 18.10 | 18.10 | 18.10 | 19.10 | 10,000 |
2023-03-21 | 19.25 | 19.25 | 19.25 | 19.25 | 182 |
2023-03-20 | 19.30 | 19.30 | 19.25 | 19.25 | 20,000 |
2023-03-17 | 19.25 | 19.30 | 19.25 | 19.30 | 30,000 |
2023-03-16 | 19.20 | 19.25 | 19.20 | 19.25 | 0 |
2023-03-15 | 20.00 | 20.00 | 20.00 | 19.20 | 11,867 |
2023-03-14 | 18.60 | 19.20 | 18.60 | 19.20 | 524 |
2023-03-13 | 19.25 | 19.25 | 18.60 | 18.60 | 0 |
2023-03-10 | 19.25 | 19.25 | 19.25 | 19.25 | 25,000 |
2023-03-09 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
2023-03-08 | 19.20 | 19.25 | 19.20 | 19.25 | 114 |
2023-03-07 | 19.25 | 19.25 | 19.20 | 19.20 | 500,000 |
2023-03-06 | 19.20 | 19.25 | 19.20 | 19.25 | 3,713 |
2023-03-03 | 18.45 | 19.20 | 18.45 | 19.20 | 86,376 |
2023-03-02 | 18.75 | 18.75 | 18.45 | 18.45 | 1,500 |
2023-03-01 | 18.45 | 18.75 | 18.45 | 18.75 | 0 |
2023-02-28 | 19.00 | 19.00 | 19.00 | 18.45 | 23,951 |
2023-02-27 | 18.75 | 18.75 | 18.20 | 18.20 | 366,423 |
2023-02-24 | 18.25 | 18.75 | 18.25 | 18.75 | 2,146 |
2023-02-23 | 18.50 | 18.50 | 18.50 | 18.25 | 20,494 |
2023-02-22 | 18.50 | 18.50 | 18.50 | 18.40 | 57,335 |
2023-02-21 | 18.20 | 18.20 | 17.95 | 17.95 | 5,420 |
2023-02-20 | 18.20 | 18.20 | 18.20 | 18.20 | 391,895 |
2023-02-17 | 18.30 | 18.30 | 18.20 | 18.20 | 0 |
2023-02-16 | 18.10 | 18.30 | 18.10 | 18.30 | 0 |
2023-02-15 | 18.50 | 18.50 | 18.50 | 18.10 | 25,012 |
2023-02-14 | 18.50 | 18.50 | 18.50 | 18.00 | 15,000 |
2023-02-13 | 18.00 | 18.50 | 18.00 | 18.00 | 220,803 |
2023-02-10 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
2023-02-09 | 18.00 | 18.00 | 18.00 | 18.00 | 529 |
2023-02-08 | 19.00 | 19.00 | 19.00 | 18.00 | 196,785 |
2023-02-07 | 18.05 | 18.05 | 18.00 | 18.00 | 10,712 |
2023-02-06 | 19.00 | 19.00 | 19.00 | 18.05 | 600 |
2023-02-03 | 18.00 | 18.00 | 18.00 | 18.00 | 20 |
2023-02-02 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
2023-02-01 | 19.00 | 19.00 | 19.00 | 18.00 | 35,482 |
2023-01-31 | 18.10 | 18.60 | 18.10 | 18.10 | 69,301 |
2023-01-30 | 18.50 | 18.50 | 18.00 | 18.00 | 16,195 |
2023-01-27 | 18.40 | 18.50 | 18.20 | 18.50 | 93,441 |
2023-01-26 | 18.50 | 18.50 | 18.50 | 18.30 | 93,060 |
2023-01-25 | 18.40 | 18.40 | 18.40 | 18.00 | 150,792 |
2023-01-24 | 18.60 | 19.00 | 18.60 | 19.00 | 397,281 |
2023-01-23 | 18.50 | 18.50 | 17.50 | 17.50 | 178,424 |
2023-01-20 | 19.00 | 19.00 | 18.00 | 18.50 | 261,727 |
2023-01-19 | 19.00 | 19.00 | 19.00 | 20.00 | 60,004 |
2023-01-18 | 19.00 | 19.00 | 19.00 | 20.00 | 11,614 |
2023-01-17 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-01-16 | 19.50 | 20.00 | 19.50 | 20.00 | 0 |
2023-01-13 | 20.00 | 20.00 | 19.50 | 19.50 | 3,575 |
2023-01-12 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-01-11 | 19.00 | 19.00 | 19.00 | 20.00 | 20,834 |
2023-01-10 | 20.00 | 20.00 | 20.00 | 20.00 | 182 |
2023-01-09 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-01-06 | 20.00 | 20.00 | 20.00 | 20.00 | 92 |
2023-01-05 | 19.00 | 19.00 | 19.00 | 20.00 | 23,400 |
2023-01-04 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-01-03 | 19.00 | 19.00 | 19.00 | 20.00 | 10,014 |
2023-01-02 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2022-12-30 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2022-12-29 | 19.50 | 19.50 | 19.50 | 19.50 | 273 |
2022-12-28 | 19.00 | 19.00 | 19.00 | 19.50 | 13,473 |
2022-12-27 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
2022-12-26 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
2022-12-23 | 19.00 | 19.20 | 19.00 | 19.20 | 5,000 |
2022-12-22 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2022-12-21 | 19.00 | 19.00 | 19.00 | 19.00 | 252 |
2022-12-20 | 18.60 | 18.60 | 18.60 | 19.00 | 5,000 |
2022-12-19 | 19.00 | 19.00 | 19.00 | 19.30 | 11,732 |
2022-12-16 | 19.40 | 19.50 | 19.40 | 19.50 | 2,649 |
2022-12-15 | 19.80 | 19.80 | 19.00 | 19.40 | 517 |
2022-12-14 | 19.50 | 19.50 | 19.30 | 19.30 | 5,000 |
2022-12-13 | 20.00 | 20.00 | 19.80 | 19.50 | 20,200 |
2022-12-12 | 19.50 | 19.50 | 19.30 | 19.30 | 5,000 |
2022-12-09 | 18.80 | 19.50 | 18.80 | 19.50 | 0 |
2022-12-08 | 19.30 | 19.30 | 18.80 | 18.80 | 0 |
2022-12-07 | 19.30 | 19.30 | 19.30 | 19.30 | 23,893 |
2022-12-06 | 19.00 | 19.30 | 19.00 | 19.30 | 0 |
2022-12-05 | 19.40 | 19.40 | 19.40 | 19.00 | 14,020 |
2022-12-02 | 19.30 | 19.30 | 19.30 | 19.30 | 0 |
2022-12-01 | 19.30 | 19.30 | 19.30 | 19.30 | 0 |
2022-11-30 | 19.20 | 19.30 | 19.20 | 19.30 | 135 |
2022-11-29 | 19.20 | 19.40 | 19.20 | 19.20 | 29,964 |
2022-11-28 | 18.90 | 20.00 | 18.90 | 19.60 | 130,650 |
2022-11-25 | 18.10 | 18.45 | 18.10 | 18.45 | 25,005 |
2022-11-24 | 18.00 | 18.30 | 18.00 | 18.10 | 29,002 |
2022-11-23 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
2022-11-22 | 17.50 | 17.50 | 17.50 | 17.50 | 10 |
2022-11-21 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
2022-11-18 | 17.50 | 17.50 | 17.50 | 17.50 | 250 |
2022-11-17 | 17.00 | 17.00 | 17.00 | 17.50 | 1,085 |
2022-11-16 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
2022-11-15 | 17.50 | 17.50 | 17.50 | 17.50 | 1,340 |
2022-11-14 | 17.50 | 17.50 | 17.50 | 17.50 | 5,000 |
2022-11-11 | 17.25 | 17.50 | 17.25 | 17.50 | 0 |
2022-11-10 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
2022-11-09 | 16.50 | 16.50 | 16.50 | 17.25 | 11,557 |
2022-11-08 | 16.80 | 16.80 | 16.50 | 16.75 | 43,818 |
2022-11-07 | 17.25 | 17.35 | 17.25 | 17.35 | 0 |
2022-11-04 | 17.25 | 17.25 | 17.25 | 17.25 | 18,644 |
2022-11-03 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
2022-11-02 | 16.75 | 17.25 | 16.75 | 17.25 | 0 |
2022-11-01 | 17.25 | 17.25 | 16.75 | 16.75 | 10,000 |
2022-10-31 | 17.25 | 17.25 | 17.25 | 17.25 | 120 |
2022-10-28 | 16.50 | 16.50 | 16.50 | 17.25 | 10,100 |
2022-10-27 | 17.25 | 17.25 | 17.25 | 17.25 | 15,166 |
2022-10-26 | 16.75 | 17.25 | 16.75 | 17.25 | 3,125 |
2022-10-25 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
2022-10-24 | 16.50 | 16.75 | 16.50 | 16.75 | 0 |
2022-10-21 | 16.50 | 16.50 | 16.50 | 16.50 | 154,220 |
2022-10-20 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
2022-10-19 | 16.50 | 16.50 | 16.50 | 16.50 | 11 |
2022-10-18 | 16.50 | 16.50 | 16.50 | 16.50 | 3,000 |
2022-10-17 | 16.05 | 16.50 | 16.05 | 16.50 | 0 |
2022-10-14 | 16.80 | 16.80 | 16.00 | 16.05 | 136,913 |
2022-10-13 | 16.00 | 16.50 | 15.10 | 15.75 | 13,828,576 |
2022-10-12 | 15.50 | 15.50 | 15.50 | 15.50 | 2,905,294 |
2022-10-11 | 17.50 | 17.50 | 15.50 | 15.50 | 185,207 |
2022-10-10 | 18.00 | 18.00 | 18.00 | 17.75 | 25,000 |
2022-10-07 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
2022-10-06 | 18.00 | 18.00 | 18.00 | 18.75 | 22,121 |
2022-10-05 | 18.75 | 18.75 | 18.75 | 18.75 | 162 |
2022-10-04 | 18.75 | 18.75 | 18.75 | 18.75 | 79,074 |
2022-10-03 | 19.00 | 19.00 | 18.00 | 18.75 | 32,944 |
2022-09-30 | 17.50 | 18.00 | 17.50 | 18.00 | 0 |
2022-09-29 | 18.00 | 18.00 | 17.50 | 17.50 | 0 |
2022-09-28 | 19.00 | 19.00 | 18.00 | 18.00 | 60,000 |
2022-09-27 | 20.00 | 20.00 | 20.00 | 20.00 | 263 |
2022-09-26 | 20.00 | 20.00 | 20.00 | 20.00 | 2,487 |
2022-09-23 | 20.00 | 20.00 | 20.00 | 20.00 | 2,379 |
2022-09-22 | 19.00 | 19.00 | 19.00 | 20.00 | 53,276 |
2022-09-21 | 20.00 | 20.00 | 20.00 | 20.00 | 1,200 |
2022-09-20 | 20.00 | 20.00 | 20.00 | 20.00 | 9,755 |
2022-09-19 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2022-09-16 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2022-09-15 | 20.00 | 20.00 | 20.00 | 20.00 | 4,972 |
2022-09-14 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2022-09-13 | 19.00 | 19.00 | 19.00 | 20.00 | 3,560 |
2022-09-12 | 19.80 | 20.20 | 19.80 | 20.20 | 1,558 |
2022-09-09 | 19.80 | 19.80 | 19.80 | 19.80 | 10,000 |
2022-09-08 | 19.80 | 19.80 | 19.80 | 19.80 | 500 |
2022-09-07 | 19.80 | 19.80 | 19.80 | 19.80 | 0 |
2022-09-06 | 19.20 | 19.20 | 19.20 | 19.80 | 23,949 |
2022-09-05 | 19.20 | 19.20 | 19.20 | 20.00 | 12,864 |
2022-09-02 | 20.00 | 20.00 | 20.00 | 20.00 | 463 |
2022-09-01 | 20.00 | 20.00 | 20.00 | 20.00 | 76,005 |
2022-08-31 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |
2022-08-30 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |
2022-08-29 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |
2022-08-26 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |
2022-08-25 | 20.25 | 20.25 | 20.25 | 20.25 | 50 |
2022-08-24 | 20.00 | 20.25 | 20.00 | 20.25 | 18,000 |
2022-08-23 | 20.20 | 20.20 | 20.00 | 20.00 | 84,437 |
2022-08-22 | 20.20 | 21.60 | 20.20 | 21.60 | 0 |
2022-08-19 | 20.20 | 20.60 | 20.20 | 20.20 | 15,535 |
2022-08-18 | 21.60 | 21.60 | 21.60 | 21.60 | 0 |
2022-08-17 | 20.20 | 20.20 | 20.20 | 21.60 | 16,257 |
2022-08-16 | 21.60 | 21.60 | 21.60 | 21.60 | 0 |
2022-08-15 | 21.30 | 21.60 | 21.30 | 21.60 | 341 |
2022-08-12 | 20.20 | 20.20 | 20.20 | 21.30 | 3,000 |
2022-08-11 | 21.30 | 21.30 | 21.30 | 21.30 | 0 |
2022-08-10 | 21.30 | 21.30 | 21.30 | 21.30 | 0 |
2022-08-09 | 21.30 | 21.30 | 21.30 | 21.30 | 0 |
2022-08-08 | 21.00 | 21.00 | 21.00 | 21.30 | 37,231 |
2022-08-05 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
2022-08-04 | 22.00 | 22.00 | 22.00 | 22.00 | 5,262 |
2022-08-03 | 22.00 | 22.00 | 22.00 | 22.00 | 45,955 |
2022-08-02 | 23.50 | 23.50 | 22.30 | 22.30 | 8,655 |
2022-08-01 | 22.30 | 23.50 | 22.30 | 23.50 | 500 |
2022-07-29 | 23.60 | 23.60 | 22.30 | 22.30 | 12,700 |
2022-07-28 | 22.70 | 23.60 | 22.70 | 23.60 | 6,729 |
2022-07-27 | 23.00 | 23.00 | 23.00 | 22.70 | 15,000 |
2022-07-26 | 23.60 | 23.60 | 23.40 | 23.40 | 34,500 |
2022-07-25 | 24.60 | 24.60 | 23.60 | 23.60 | 0 |
2022-07-22 | 24.60 | 24.60 | 24.60 | 24.60 | 56 |
2022-07-21 | 24.60 | 24.60 | 24.60 | 24.60 | 53 |
2022-07-20 | 24.60 | 24.60 | 24.60 | 24.60 | 0 |
2022-07-19 | 24.60 | 24.60 | 24.60 | 24.60 | 1,999 |
2022-07-18 | 24.40 | 24.60 | 24.40 | 24.60 | 28,619 |
2022-07-15 | 23.80 | 23.80 | 23.80 | 24.40 | 32,890 |
2022-07-14 | 23.80 | 23.80 | 23.80 | 24.80 | 13,060 |
2022-07-13 | 23.80 | 23.80 | 23.80 | 24.80 | 11,235 |
2022-07-12 | 24.80 | 24.80 | 24.70 | 24.70 | 1,389 |
2022-07-11 | 24.80 | 24.80 | 24.80 | 24.80 | 691 |
2022-07-08 | 24.80 | 24.80 | 24.80 | 24.80 | 1,600 |
2022-07-07 | 24.80 | 24.80 | 24.80 | 24.80 | 391 |
2022-07-06 | 24.80 | 24.80 | 24.80 | 24.80 | 1,826 |
2022-07-05 | 24.80 | 24.80 | 24.80 | 24.80 | 193 |
2022-07-04 | 24.80 | 24.80 | 24.80 | 24.80 | 20 |
2022-07-01 | 24.80 | 24.80 | 24.80 | 24.80 | 3,422 |
2022-06-30 | 24.00 | 24.00 | 24.00 | 24.80 | 9,282 |
2022-06-29 | 24.80 | 24.80 | 24.80 | 24.80 | 7,530 |
2022-06-28 | 24.00 | 24.00 | 24.00 | 24.80 | 36,597 |
2022-06-27 | 25.00 | 25.00 | 25.00 | 25.00 | 6,000 |
2022-06-24 | 24.00 | 24.00 | 24.00 | 25.00 | 1,122 |
2022-06-23 | 25.80 | 25.80 | 25.80 | 25.00 | 2,735 |
2022-06-22 | 25.00 | 25.00 | 25.00 | 25.00 | 7,614 |
2022-06-21 | 25.00 | 25.00 | 25.00 | 25.00 | 655 |
2022-06-20 | 25.00 | 25.00 | 25.00 | 25.00 | 1,567 |
2022-06-17 | 25.00 | 25.00 | 25.00 | 25.00 | 70 |
2022-06-16 | 25.00 | 25.00 | 25.00 | 25.00 | 12,903 |
2022-06-15 | 25.00 | 25.00 | 25.00 | 25.00 | 9,406 |
2022-06-14 | 25.00 | 25.00 | 25.00 | 25.00 | 1,320 |
2022-06-13 | 25.00 | 25.00 | 25.00 | 25.00 | 464 |
2022-06-10 | 25.00 | 25.00 | 25.00 | 25.00 | 41,700 |
2022-06-09 | 25.10 | 25.10 | 25.00 | 25.00 | 962 |
2022-06-08 | 25.00 | 25.10 | 25.00 | 25.10 | 18,266 |
2022-06-07 | 24.80 | 25.00 | 24.80 | 25.00 | 3,984 |
2022-06-06 | 24.20 | 24.20 | 24.20 | 24.80 | 33,670 |
2022-06-03 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
2022-06-02 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
2022-06-01 | 23.50 | 24.50 | 23.50 | 24.50 | 4,572 |
2022-05-31 | 23.50 | 23.50 | 23.50 | 23.50 | 45,378 |
2022-05-30 | 24.40 | 24.40 | 23.50 | 23.50 | 26,952 |
2022-05-27 | 25.60 | 25.60 | 25.60 | 24.40 | 1,612 |
2022-05-26 | 25.60 | 25.60 | 25.60 | 24.40 | 2,932 |
2022-05-25 | 25.60 | 25.60 | 25.60 | 24.40 | 4,678 |
2022-05-24 | 24.40 | 24.40 | 24.40 | 24.40 | 8,442 |
2022-05-23 | 24.40 | 24.40 | 24.40 | 24.40 | 2,707 |
2022-05-20 | 24.40 | 24.40 | 24.40 | 24.40 | 8,157 |
2022-05-19 | 24.40 | 24.40 | 24.40 | 24.40 | 3,195 |
2022-05-18 | 24.40 | 24.40 | 24.40 | 24.40 | 55,820 |
2022-05-17 | 24.40 | 24.40 | 24.40 | 24.40 | 50,687 |
2022-05-16 | 23.60 | 23.60 | 23.60 | 24.40 | 41,487 |
2022-05-13 | 24.60 | 24.60 | 23.60 | 23.60 | 59,705 |
2022-05-12 | 25.00 | 25.00 | 24.00 | 24.60 | 48,349 |
2022-05-11 | 26.00 | 26.00 | 26.00 | 27.00 | 24,278 |
2022-05-10 | 26.00 | 26.00 | 26.00 | 27.00 | 23,655 |
2022-05-09 | 28.20 | 28.20 | 26.80 | 26.40 | 106,175 |
2022-05-06 | 31.00 | 31.00 | 28.00 | 28.00 | 54,884 |
2022-05-05 | 31.60 | 31.60 | 30.00 | 29.90 | 244,103 |
2022-05-04 | 37.80 | 37.80 | 36.60 | 37.30 | 118,879 |
2022-05-03 | 36.60 | 36.60 | 36.00 | 36.40 | 531,717 |
2022-05-02 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2022-04-29 | 37.40 | 37.40 | 36.00 | 36.00 | 50,655 |
2022-04-28 | 35.60 | 35.60 | 35.40 | 35.70 | 200,853 |
2022-04-27 | 34.00 | 36.60 | 34.00 | 36.30 | 273,693 |
2022-04-26 | 33.20 | 33.20 | 32.60 | 32.60 | 3 |
2022-04-25 | 33.20 | 33.20 | 33.20 | 33.20 | 1,453 |
2022-04-22 | 33.30 | 33.30 | 33.20 | 33.20 | 1,764 |
2022-04-21 | 33.30 | 33.30 | 33.30 | 33.30 | 2,448 |
2022-04-20 | 33.60 | 33.60 | 33.30 | 33.30 | 199 |
2022-04-19 | 33.00 | 33.00 | 33.00 | 33.60 | 101,487 |
2022-04-18 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-04-15 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-04-14 | 34.00 | 34.00 | 33.00 | 34.00 | 101,150 |
2022-04-13 | 34.80 | 34.80 | 34.80 | 34.80 | 0 |
2022-04-12 | 34.80 | 34.80 | 34.80 | 34.80 | 0 |
2022-04-11 | 33.40 | 33.40 | 33.40 | 34.80 | 15,398 |
2022-04-08 | 34.00 | 34.00 | 34.00 | 34.20 | 93,779 |
2022-04-07 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-04-06 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-04-05 | 35.00 | 35.00 | 35.00 | 35.00 | 50,000 |
2022-04-04 | 34.00 | 35.00 | 34.00 | 35.00 | 0 |
2022-04-01 | 34.00 | 34.00 | 34.00 | 34.00 | 19,960 |
2022-03-31 | 34.70 | 35.00 | 34.70 | 35.00 | 5,232 |
2022-03-30 | 35.40 | 35.40 | 34.70 | 34.70 | 0 |
2022-03-29 | 35.40 | 35.40 | 35.40 | 35.40 | 0 |
2022-03-28 | 35.40 | 35.40 | 35.40 | 35.40 | 0 |
2022-03-25 | 35.40 | 35.40 | 35.40 | 35.40 | 21,193 |
2022-03-24 | 34.40 | 34.40 | 34.40 | 35.40 | 18,819 |
2022-03-23 | 36.00 | 36.00 | 36.00 | 35.10 | 10,219 |
2022-03-22 | 36.00 | 36.00 | 36.00 | 36.00 | 30,000 |
2022-03-21 | 36.00 | 36.00 | 36.00 | 36.00 | 46,686 |
2022-03-18 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2022-03-17 | 35.50 | 36.00 | 35.50 | 36.00 | 7,012 |
2022-03-16 | 35.50 | 35.50 | 35.50 | 35.50 | 38,593 |
2022-03-15 | 35.00 | 35.00 | 34.40 | 35.50 | 58,513 |
2022-03-14 | 33.20 | 36.00 | 33.20 | 36.10 | 84,401 |
2022-03-11 | 33.50 | 33.50 | 33.50 | 33.50 | 51,625 |
2022-03-10 | 33.30 | 33.50 | 33.30 | 33.50 | 631 |
2022-03-09 | 33.30 | 33.30 | 33.30 | 33.30 | 4,806 |
2022-03-08 | 33.30 | 33.30 | 33.30 | 33.30 | 118,073 |
2022-03-07 | 32.50 | 33.30 | 32.50 | 33.30 | 3,208,433 |
2022-03-04 | 33.20 | 33.20 | 31.80 | 32.50 | 51,639 |
2022-03-03 | 33.60 | 33.60 | 33.60 | 34.40 | 9,575 |
2022-03-02 | 34.00 | 34.00 | 34.00 | 34.40 | 30,055 |
2022-03-01 | 34.20 | 34.20 | 34.00 | 34.50 | 79,537 |
2022-02-28 | 35.00 | 35.10 | 35.00 | 35.10 | 2,000 |
2022-02-25 | 34.20 | 35.00 | 34.20 | 35.00 | 3,038 |
2022-02-24 | 35.00 | 35.00 | 33.00 | 34.20 | 458,916 |
2022-02-23 | 36.20 | 36.20 | 36.20 | 36.20 | 0 |
2022-02-22 | 36.20 | 36.20 | 36.20 | 36.20 | 0 |
2022-02-21 | 36.20 | 36.20 | 36.20 | 36.20 | 27,083 |
2022-02-18 | 37.10 | 37.10 | 36.50 | 36.50 | 1,000 |
2022-02-17 | 37.10 | 37.10 | 37.10 | 37.10 | 0 |
2022-02-16 | 36.80 | 37.10 | 36.80 | 37.10 | 474 |
2022-02-15 | 37.10 | 37.10 | 36.80 | 36.80 | 61,790 |
2022-02-14 | 37.80 | 37.80 | 37.80 | 37.10 | 26,246 |
2022-02-11 | 36.60 | 36.60 | 36.40 | 37.10 | 21,929 |
2022-02-10 | 37.00 | 37.00 | 37.00 | 37.00 | 41,799 |
2022-02-09 | 36.80 | 37.70 | 36.80 | 37.70 | 50,000 |
2022-02-08 | 36.80 | 36.80 | 36.80 | 36.80 | 41 |
2022-02-07 | 36.80 | 36.80 | 36.80 | 36.80 | 0 |
2022-02-04 | 35.80 | 35.80 | 35.80 | 36.80 | 2,000 |
2022-02-03 | 36.90 | 36.90 | 36.80 | 36.80 | 300 |
2022-02-02 | 36.80 | 36.90 | 36.80 | 36.90 | 114,233 |
2022-02-01 | 37.40 | 37.40 | 37.40 | 36.80 | 5,883 |
2022-01-31 | 35.80 | 35.80 | 35.80 | 36.40 | 54,253 |
2022-01-28 | 36.80 | 36.80 | 36.80 | 36.80 | 172 |
2022-01-27 | 36.10 | 36.80 | 36.10 | 36.80 | 0 |
2022-01-26 | 36.10 | 36.10 | 36.10 | 36.10 | 1,250 |
2022-01-25 | 36.20 | 36.20 | 36.20 | 36.10 | 41,000 |
2022-01-24 | 38.00 | 38.00 | 36.20 | 37.10 | 118,708 |
2022-01-21 | 38.00 | 39.00 | 38.00 | 39.00 | 39,883 |
2022-01-20 | 40.00 | 40.00 | 40.00 | 40.00 | 66,552 |
2022-01-19 | 40.00 | 40.00 | 40.00 | 40.00 | 562 |
2022-01-18 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
2022-01-17 | 39.00 | 39.00 | 39.00 | 39.00 | 5,086 |
2022-01-14 | 39.00 | 39.00 | 39.00 | 39.00 | 1,208,330 |
2022-01-13 | 39.00 | 39.00 | 39.00 | 39.00 | 80,079 |
2022-01-12 | 40.00 | 40.00 | 40.00 | 40.00 | 18,266 |
2022-01-11 | 38.00 | 38.80 | 38.00 | 38.80 | 6,594 |
2022-01-10 | 38.60 | 38.60 | 37.60 | 38.00 | 99,007 |
2022-01-07 | 39.60 | 39.60 | 39.10 | 39.10 | 1,900 |
2022-01-06 | 39.60 | 39.60 | 39.60 | 39.60 | 0 |
2022-01-05 | 40.00 | 40.00 | 39.60 | 39.60 | 49,529 |
2022-01-04 | 39.20 | 40.00 | 39.00 | 40.00 | 166,433 |
2022-01-03 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2021-12-31 | 38.00 | 38.00 | 38.00 | 38.00 | 41,627 |
2021-12-30 | 38.00 | 38.00 | 38.00 | 38.00 | 148,679 |
2021-12-29 | 37.20 | 37.20 | 37.20 | 38.00 | 32,092 |
2021-12-28 | 37.90 | 37.90 | 37.90 | 37.90 | 0 |
2021-12-27 | 37.90 | 37.90 | 37.90 | 37.90 | 0 |
2021-12-24 | 37.20 | 38.00 | 36.80 | 37.90 | 188,851 |
2021-12-23 | 36.40 | 37.00 | 36.20 | 37.00 | 318,828 |
2021-12-22 | 35.30 | 35.30 | 35.30 | 35.30 | 53,296 |
2021-12-21 | 35.30 | 35.30 | 35.30 | 35.30 | 1,583 |
2021-12-20 | 34.50 | 35.30 | 34.50 | 35.30 | 202,000 |
2021-12-17 | 35.40 | 35.40 | 34.40 | 34.50 | 47,191 |
2021-12-16 | 37.00 | 37.00 | 37.00 | 36.20 | 5,625 |
2021-12-15 | 36.20 | 36.20 | 36.20 | 36.20 | 5,151 |
2021-12-14 | 37.00 | 37.00 | 37.00 | 36.20 | 144 |
2021-12-13 | 37.00 | 37.00 | 36.20 | 36.20 | 1,500 |
2021-12-10 | 36.80 | 37.00 | 36.80 | 37.00 | 7,368 |
2021-12-09 | 36.80 | 36.80 | 36.80 | 36.20 | 35,350 |
2021-12-08 | 35.70 | 36.20 | 35.70 | 36.20 | 1,508 |
2021-12-07 | 36.80 | 36.80 | 36.80 | 35.70 | 510,118 |
2021-12-06 | 36.00 | 36.00 | 36.00 | 36.50 | 16,010 |
2021-12-03 | 36.20 | 36.20 | 36.20 | 36.60 | 11,343 |
2021-12-02 | 37.60 | 37.60 | 36.70 | 36.70 | 23,095 |
2021-12-01 | 37.60 | 37.60 | 37.60 | 37.60 | 1,728 |
2021-11-30 | 37.10 | 37.10 | 36.90 | 36.90 | 27,381 |
2021-11-29 | 36.20 | 36.20 | 36.20 | 37.10 | 546,347 |
2021-11-26 | 37.80 | 37.80 | 36.80 | 36.80 | 60,571 |
2021-11-25 | 37.20 | 37.20 | 37.20 | 37.20 | 833 |
2021-11-24 | 37.20 | 37.20 | 37.20 | 37.20 | 0 |
2021-11-23 | 37.00 | 37.20 | 37.00 | 37.20 | 174 |
2021-11-22 | 37.00 | 37.00 | 37.00 | 37.00 | 11,500 |
2021-11-19 | 38.00 | 38.00 | 37.30 | 37.30 | 0 |
2021-11-18 | 38.00 | 38.00 | 38.00 | 38.00 | 49,626 |
2021-11-17 | 36.60 | 36.60 | 36.60 | 37.30 | 604 |
2021-11-16 | 37.20 | 38.00 | 37.20 | 36.90 | 9,437 |
2021-11-15 | 37.60 | 37.60 | 37.00 | 37.10 | 146,861 |
2021-11-12 | 37.40 | 37.40 | 37.40 | 37.40 | 73,798 |
2021-11-11 | 38.00 | 38.00 | 35.20 | 36.50 | 194,611 |
2021-11-10 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
2021-11-09 | 37.00 | 37.00 | 37.00 | 37.50 | 84,890 |
2021-11-08 | 37.00 | 38.00 | 37.00 | 38.00 | 257,162 |
2021-11-05 | 38.00 | 38.00 | 38.00 | 36.30 | 8,261,245 |
2021-11-04 | 37.00 | 37.00 | 35.00 | 35.00 | 222,167 |
2021-11-03 | 36.00 | 36.00 | 36.00 | 36.00 | 83,011 |
2021-11-02 | 37.00 | 37.00 | 36.80 | 36.70 | 273,476 |
2021-11-01 | 37.20 | 37.40 | 36.20 | 36.10 | 737,266 |
2021-10-29 | 37.50 | 38.00 | 37.50 | 38.00 | 3,827 |
2021-10-28 | 38.80 | 39.00 | 38.80 | 37.50 | 264,007 |
2021-10-27 | 38.00 | 39.00 | 38.00 | 38.70 | 866,841 |
2021-10-26 | 37.60 | 37.60 | 37.60 | 38.60 | 47,780 |
2021-10-25 | 39.00 | 39.00 | 39.00 | 38.10 | 17,076 |
2021-10-22 | 37.00 | 37.00 | 37.00 | 38.00 | 218,357 |
2021-10-21 | 38.00 | 38.00 | 38.00 | 37.00 | 78,990 |
2021-10-20 | 37.00 | 37.00 | 37.00 | 37.20 | 6,439 |
2021-10-19 | 37.50 | 37.50 | 36.50 | 36.50 | 40,155 |
2021-10-18 | 36.00 | 39.00 | 36.00 | 37.50 | 187,164 |
2021-10-15 | 36.80 | 36.80 | 36.80 | 36.80 | 3,949 |
2021-10-14 | 38.00 | 38.00 | 37.50 | 37.50 | 88,759,691 |
2021-10-13 | 37.00 | 37.00 | 37.00 | 38.00 | 13,131 |
2021-10-12 | 37.00 | 38.00 | 37.00 | 38.00 | 290 |
2021-10-11 | 37.00 | 37.00 | 37.00 | 37.00 | 3,569 |
2021-10-08 | 37.80 | 38.00 | 37.80 | 38.00 | 1,100 |
2021-10-07 | 37.00 | 37.00 | 37.00 | 37.80 | 183 |
2021-10-06 | 37.40 | 37.40 | 37.40 | 37.50 | 94,296 |
2021-10-05 | 37.40 | 37.40 | 37.40 | 38.00 | 23,589 |
2021-10-04 | 38.20 | 38.20 | 38.20 | 38.20 | 1,976 |
2021-10-01 | 37.00 | 38.20 | 37.00 | 38.20 | 80,615 |
2021-09-30 | 37.00 | 37.00 | 37.00 | 37.00 | 28,409 |
2021-09-29 | 37.70 | 38.00 | 37.70 | 38.00 | 2,759 |
2021-09-28 | 37.60 | 38.40 | 36.00 | 37.70 | 192,098 |
2021-09-27 | 38.00 | 38.00 | 38.00 | 38.50 | 75,000 |
2021-09-24 | 38.00 | 38.00 | 37.80 | 37.80 | 108,496 |
2021-09-23 | 37.00 | 38.00 | 37.00 | 38.00 | 1,574,210 |
2021-09-22 | 38.20 | 38.20 | 38.20 | 37.60 | 145,653 |
2021-09-21 | 37.80 | 37.80 | 37.00 | 38.00 | 78,823 |
2021-09-20 | 38.00 | 38.00 | 38.00 | 38.00 | 19,538 |
2021-09-17 | 38.40 | 38.40 | 37.60 | 38.20 | 4,164 |
2021-09-16 | 38.40 | 38.40 | 38.40 | 38.00 | 1,195 |
2021-09-15 | 38.20 | 38.20 | 38.00 | 38.00 | 124,454 |
2021-09-14 | 38.40 | 38.40 | 38.40 | 38.40 | 218,575 |
2021-09-13 | 38.20 | 38.20 | 38.20 | 38.60 | 90,116 |
2021-09-10 | 38.60 | 38.80 | 38.60 | 38.80 | 7,669 |
2021-09-09 | 38.60 | 38.60 | 38.60 | 38.60 | 56,492 |
2021-09-08 | 38.80 | 38.80 | 38.80 | 38.80 | 6,500 |
2021-09-07 | 40.00 | 40.00 | 38.60 | 38.80 | 23,299 |
2021-09-06 | 39.00 | 39.00 | 39.00 | 39.30 | 29,274 |
2021-09-03 | 39.00 | 39.20 | 38.60 | 38.80 | 1,297,466 |
2021-09-02 | 39.20 | 39.20 | 39.20 | 39.30 | 76,914 |
2021-09-01 | 39.00 | 40.00 | 39.00 | 40.00 | 13,211 |
2021-08-31 | 39.00 | 39.40 | 39.00 | 39.30 | 38,664 |
2021-08-30 | 39.40 | 39.40 | 39.40 | 39.40 | 0 |
2021-08-27 | 39.00 | 39.40 | 39.00 | 39.40 | 33,746 |
2021-08-26 | 39.50 | 39.50 | 39.50 | 39.50 | 8,387 |
2021-08-25 | 39.00 | 39.00 | 39.00 | 39.50 | 350,017 |
2021-08-24 | 39.00 | 40.00 | 39.00 | 39.00 | 29,557 |
2021-08-23 | 39.20 | 39.20 | 39.20 | 39.20 | 23,588 |
2021-08-20 | 41.00 | 41.00 | 39.60 | 39.60 | 56,602 |
2021-08-19 | 40.00 | 41.00 | 40.00 | 40.00 | 267,004 |
2021-08-18 | 39.80 | 40.00 | 39.80 | 39.50 | 361,432 |
2021-08-17 | 39.00 | 40.00 | 39.00 | 39.70 | 1,124,605 |
2021-08-16 | 39.40 | 40.60 | 39.40 | 40.00 | 492,709 |
2021-08-13 | 35.00 | 40.40 | 35.00 | 40.20 | 2,826,686 |
2021-08-12 | 34.40 | 34.40 | 34.40 | 35.00 | 506,810 |
2021-08-11 | 35.80 | 35.80 | 35.80 | 35.00 | 146,069 |
2021-08-10 | 35.00 | 36.00 | 35.00 | 35.10 | 565,689 |
2021-08-09 | 34.00 | 35.00 | 34.00 | 35.00 | 1,175,760 |
2021-08-06 | 32.40 | 34.80 | 32.40 | 34.80 | 4,004,046 |
2021-08-05 | 31.10 | 31.20 | 31.10 | 31.20 | 105,917 |
2021-08-04 | 30.00 | 30.20 | 30.00 | 31.10 | 491,159 |
2021-08-03 | 29.20 | 30.00 | 29.20 | 30.00 | 47,568 |
2021-08-02 | 30.00 | 30.00 | 30.00 | 30.00 | 12,821 |
2021-07-30 | 30.00 | 30.00 | 30.00 | 29.00 | 2,515 |
2021-07-29 | 29.00 | 29.50 | 29.00 | 29.50 | 0 |
2021-07-28 | 30.00 | 30.00 | 30.00 | 29.00 | 50,513 |
2021-07-27 | 29.40 | 29.40 | 29.40 | 29.40 | 500 |
2021-07-26 | 28.80 | 28.80 | 28.80 | 29.40 | 31,542 |
2021-07-23 | 29.00 | 29.00 | 29.00 | 29.00 | 31,469 |
2021-07-22 | 29.30 | 29.50 | 29.30 | 29.50 | 38 |
2021-07-21 | 29.20 | 29.30 | 29.20 | 29.30 | 75,268 |
2021-07-20 | 28.60 | 29.20 | 28.60 | 29.20 | 18,107 |
2021-07-19 | 28.40 | 28.40 | 28.20 | 28.60 | 33,202 |
2021-07-16 | 29.00 | 30.00 | 28.80 | 30.00 | 85,354 |
2021-07-15 | 28.40 | 28.40 | 28.40 | 29.40 | 10,512 |
2021-07-14 | 28.60 | 28.60 | 28.60 | 28.60 | 4,285 |
2021-07-13 | 28.80 | 28.80 | 28.40 | 29.20 | 134,296 |
2021-07-12 | 29.40 | 29.40 | 27.20 | 29.00 | 192,198 |
2021-07-09 | 29.60 | 29.80 | 29.60 | 29.80 | 25,716 |
2021-07-08 | 30.20 | 30.20 | 29.60 | 30.00 | 266,840 |
2021-07-07 | 30.00 | 30.00 | 29.60 | 29.80 | 106,823 |
2021-07-06 | 30.30 | 30.40 | 30.30 | 30.40 | 320 |
2021-07-05 | 29.50 | 30.30 | 29.50 | 30.30 | 0 |
2021-07-02 | 30.40 | 30.40 | 29.50 | 29.50 | 20,936 |
2021-07-01 | 29.20 | 30.40 | 29.20 | 30.40 | 22 |
2021-06-30 | 29.20 | 29.20 | 29.20 | 29.20 | 649 |
2021-06-29 | 30.70 | 30.70 | 30.60 | 30.60 | 1,837 |
2021-06-28 | 29.80 | 29.80 | 29.80 | 30.70 | 4,485 |
2021-06-25 | 30.70 | 30.70 | 30.60 | 30.60 | 7,277 |
2021-06-24 | 30.50 | 30.70 | 30.50 | 30.70 | 25,008 |
2021-06-23 | 30.60 | 30.60 | 30.50 | 30.50 | 3,251 |
2021-06-22 | 29.20 | 29.20 | 29.20 | 30.60 | 22,857 |
2021-06-21 | 29.70 | 30.90 | 29.70 | 30.90 | 3,343 |
2021-06-18 | 30.00 | 30.00 | 29.70 | 29.70 | 61,223 |
2021-06-17 | 30.00 | 30.00 | 30.00 | 30.00 | 30,000 |
2021-06-16 | 30.00 | 30.00 | 30.00 | 30.00 | 84,644 |
2021-06-15 | 30.00 | 30.00 | 30.00 | 30.00 | 87,000 |
2021-06-14 | 31.00 | 31.00 | 31.00 | 30.00 | 427 |
2021-06-11 | 29.20 | 30.00 | 29.20 | 30.00 | 1,500 |
2021-06-10 | 30.00 | 30.00 | 28.20 | 29.20 | 37,719 |
2021-06-09 | 30.80 | 31.00 | 30.80 | 30.60 | 71,667 |
2021-06-08 | 30.00 | 30.00 | 30.00 | 30.00 | 4,009 |
2021-06-07 | 29.80 | 30.00 | 29.80 | 30.00 | 117,817 |
2021-06-04 | 29.00 | 29.00 | 28.60 | 29.80 | 189,959 |
2021-06-03 | 29.00 | 29.00 | 29.00 | 29.80 | 10,009 |
2021-06-02 | 29.00 | 29.00 | 29.00 | 29.20 | 30,502 |
2021-06-01 | 30.00 | 30.00 | 29.80 | 29.50 | 59,787 |
2021-05-28 | 29.60 | 29.70 | 29.60 | 29.70 | 105,858 |
2021-05-27 | 29.70 | 29.70 | 29.60 | 29.60 | 2,933 |
2021-05-26 | 29.70 | 29.70 | 29.70 | 29.70 | 3,866 |
2021-05-25 | 29.80 | 29.80 | 29.70 | 29.70 | 1,000 |
2021-05-24 | 29.00 | 29.00 | 29.00 | 29.80 | 60 |
2021-05-21 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2021-05-20 | 30.00 | 30.00 | 30.00 | 30.00 | 6,184,780 |
2021-05-19 | 30.40 | 30.40 | 30.40 | 30.00 | 10,060,017 |
2021-05-18 | 29.60 | 29.60 | 29.20 | 29.20 | 6,930 |
2021-05-17 | 29.60 | 29.60 | 29.60 | 29.60 | 7,230 |
2021-05-14 | 29.20 | 29.60 | 29.20 | 29.60 | 443 |
2021-05-13 | 29.20 | 29.20 | 29.20 | 29.20 | 50,000 |
2021-05-12 | 28.80 | 28.80 | 28.60 | 28.60 | 28,651 |
2021-05-11 | 28.80 | 28.80 | 28.80 | 29.00 | 7,326 |
2021-05-10 | 29.20 | 29.20 | 29.00 | 29.80 | 64,545 |
2021-05-07 | 29.20 | 29.20 | 29.20 | 29.50 | 365,464 |
2021-05-06 | 29.50 | 29.50 | 29.20 | 29.20 | 71,106 |
2021-05-05 | 31.00 | 31.00 | 29.20 | 29.50 | 119,896 |
2021-05-04 | 30.00 | 30.00 | 30.00 | 29.50 | 163,212 |
2021-04-30 | 29.80 | 29.80 | 29.60 | 29.40 | 204,355 |
2021-04-29 | 30.00 | 30.00 | 30.00 | 30.00 | 1,980 |
2021-04-28 | 29.20 | 29.20 | 29.20 | 30.00 | 47,224 |
2021-04-27 | 29.80 | 30.00 | 29.80 | 30.00 | 66,722 |
2021-04-26 | 29.00 | 29.00 | 29.00 | 29.00 | 6,508 |
2021-04-23 | 29.00 | 29.00 | 29.00 | 29.00 | 11,885 |
2021-04-22 | 29.00 | 29.00 | 29.00 | 29.00 | 20,360 |
2021-04-21 | 29.20 | 29.20 | 29.20 | 29.10 | 29,912 |
2021-04-20 | 29.20 | 29.20 | 29.20 | 29.50 | 109,142 |
2021-04-19 | 29.20 | 29.20 | 29.20 | 29.50 | 195,722 |
2021-04-16 | 29.20 | 29.20 | 29.20 | 29.50 | 184,610 |
2021-04-15 | 29.20 | 29.80 | 29.20 | 29.50 | 70,602 |
2021-04-14 | 29.80 | 30.00 | 29.80 | 29.50 | 106,031 |
2021-04-13 | 29.80 | 30.00 | 29.20 | 29.40 | 90,106 |
2021-04-12 | 29.80 | 29.80 | 29.00 | 29.20 | 507,930 |
2021-04-09 | 29.80 | 29.80 | 29.00 | 29.00 | 389,980 |
2021-04-08 | 30.00 | 30.00 | 29.60 | 29.70 | 56,658 |
2021-04-07 | 29.80 | 29.80 | 29.60 | 29.80 | 132,232 |
2021-04-06 | 27.80 | 30.00 | 27.80 | 29.80 | 779,617 |
2021-04-01 | 26.60 | 26.80 | 26.60 | 26.80 | 320,984 |
2021-03-31 | 27.20 | 27.20 | 27.20 | 26.85 | 143,919 |
2021-03-30 | 27.00 | 27.00 | 26.70 | 26.70 | 7,167 |
2021-03-29 | 26.95 | 27.00 | 26.95 | 27.00 | 629,454 |
2021-03-26 | 27.00 | 27.90 | 26.50 | 26.95 | 489,958 |
2021-03-25 | 25.90 | 26.90 | 25.90 | 26.50 | 176,648 |
2021-03-24 | 26.00 | 26.00 | 25.80 | 26.30 | 1,198,849 |
2021-03-23 | 26.50 | 26.50 | 26.00 | 26.05 | 6,448,196 |
2021-03-22 | 26.60 | 26.80 | 26.50 | 26.80 | 1,441,843 |
2021-03-19 | 26.40 | 27.00 | 26.40 | 26.75 | 1,733,321 |
2021-03-18 | 26.60 | 26.60 | 26.50 | 26.35 | 527,676 |
2021-03-17 | 27.00 | 27.00 | 26.30 | 26.40 | 451,477 |
2021-03-16 | 26.60 | 27.00 | 26.50 | 26.65 | 747,451 |
2021-03-15 | 27.00 | 27.40 | 27.00 | 26.95 | 272,255 |
2021-03-12 | 27.00 | 27.00 | 27.00 | 27.00 | 71,203 |
2021-03-11 | 27.40 | 27.40 | 26.50 | 26.80 | 197,952 |
2021-03-10 | 26.80 | 26.90 | 26.30 | 26.75 | 447,903 |
2021-03-09 | 26.70 | 26.70 | 26.70 | 26.90 | 15,674 |
2021-03-08 | 26.60 | 26.60 | 26.40 | 26.80 | 493,899 |
2021-03-05 | 26.70 | 26.70 | 26.30 | 26.60 | 175,775 |
2021-03-04 | 26.40 | 26.50 | 26.00 | 26.55 | 178,715 |
2021-03-03 | 28.40 | 28.40 | 26.00 | 26.50 | 2,388,978 |
2021-03-02 | 30.50 | 30.50 | 30.50 | 30.00 | 5,908 |
2021-03-01 | 29.50 | 29.50 | 29.50 | 30.05 | 158,863 |
2021-02-26 | 29.90 | 29.90 | 29.90 | 29.75 | 26,184 |
2021-02-25 | 29.85 | 30.00 | 29.85 | 30.00 | 64,835 |
2021-02-24 | 29.50 | 30.10 | 29.50 | 29.85 | 64,094 |
2021-02-23 | 29.50 | 30.60 | 28.50 | 29.60 | 677,536 |
2021-02-22 | 30.00 | 31.90 | 29.30 | 29.75 | 258,754 |
2021-02-19 | 30.10 | 30.10 | 30.00 | 30.30 | 1,244,477 |
2021-02-18 | 30.80 | 30.90 | 30.80 | 30.90 | 50,000 |
2021-02-17 | 29.90 | 30.00 | 29.90 | 30.80 | 52,975 |
2021-02-16 | 31.25 | 31.25 | 31.10 | 31.10 | 82 |
2021-02-15 | 30.10 | 30.10 | 30.10 | 31.25 | 9,709 |
2021-02-12 | 31.10 | 31.10 | 31.00 | 31.35 | 60,561 |
2021-02-11 | 31.50 | 31.50 | 31.50 | 31.20 | 55,112 |
2021-02-10 | 31.40 | 31.40 | 30.90 | 30.55 | 58,425 |
2021-02-09 | 31.50 | 31.50 | 30.60 | 31.05 | 322,522 |
2021-02-08 | 31.00 | 32.00 | 31.00 | 30.75 | 554,137 |
2021-02-05 | 28.90 | 30.00 | 28.90 | 30.05 | 540,880 |
2021-02-04 | 28.90 | 29.00 | 27.60 | 28.00 | 97,072 |
2021-02-03 | 27.80 | 27.95 | 27.80 | 27.95 | 0 |
2021-02-02 | 28.10 | 28.10 | 27.50 | 27.80 | 82,786 |
2021-02-01 | 28.40 | 28.40 | 28.40 | 28.25 | 225,199 |
2021-01-29 | 28.00 | 28.00 | 27.50 | 27.60 | 1,994,305 |
2021-01-28 | 27.00 | 27.00 | 26.70 | 26.70 | 417,605 |
2021-01-27 | 27.45 | 27.45 | 27.00 | 27.00 | 101,669 |
2021-01-26 | 27.60 | 27.60 | 27.45 | 27.45 | 250 |
2021-01-25 | 27.40 | 27.60 | 27.40 | 27.60 | 480,224 |
2021-01-22 | 27.00 | 27.40 | 27.00 | 27.40 | 41,510 |
2021-01-21 | 26.50 | 27.00 | 26.50 | 27.00 | 27,917 |
2021-01-20 | 26.50 | 28.50 | 26.50 | 26.50 | 235,644 |
2021-01-19 | 26.50 | 26.50 | 26.50 | 27.00 | 423,287 |
2021-01-18 | 26.50 | 26.50 | 26.50 | 26.65 | 288,967 |
2021-01-15 | 26.40 | 26.40 | 26.40 | 26.65 | 4,071 |
2021-01-14 | 25.60 | 25.60 | 25.60 | 26.75 | 2,861 |
2021-01-13 | 26.50 | 26.50 | 26.40 | 26.65 | 37,728 |
2021-01-12 | 26.75 | 26.75 | 26.60 | 26.60 | 252,559 |
2021-01-11 | 26.40 | 27.00 | 26.40 | 26.75 | 287,572 |
2021-01-08 | 26.90 | 26.90 | 26.80 | 26.80 | 45,849 |
2021-01-07 | 26.60 | 26.60 | 26.60 | 26.90 | 164,619 |
2021-01-06 | 26.70 | 26.70 | 26.50 | 26.65 | 600,641 |
2021-01-05 | 26.40 | 27.00 | 25.50 | 26.85 | 724,832 |
2021-01-04 | 26.70 | 26.70 | 26.40 | 26.55 | 261,467 |
2020-12-31 | 26.60 | 26.60 | 26.60 | 27.50 | 327,337 |
2020-12-30 | 26.50 | 26.50 | 26.50 | 27.00 | 11,229 |
2020-12-29 | 26.80 | 26.80 | 26.80 | 27.25 | 174,783 |
2020-12-24 | 26.60 | 28.00 | 26.50 | 26.70 | 429,533 |
2020-12-23 | 26.60 | 26.60 | 26.45 | 26.45 | 247,761 |
2020-12-22 | 26.60 | 26.60 | 26.60 | 26.60 | 103,697 |
2020-12-21 | 27.10 | 27.10 | 25.50 | 26.60 | 144,236 |
2020-12-18 | 26.00 | 28.50 | 25.20 | 28.50 | 771,859 |
2020-12-17 | 28.65 | 28.95 | 28.65 | 28.95 | 242,365 |
2020-12-16 | 28.95 | 28.95 | 28.65 | 28.65 | 8,520 |
2020-12-15 | 28.60 | 28.60 | 28.60 | 28.95 | 11,173 |
2020-12-14 | 28.50 | 28.50 | 28.50 | 28.80 | 7,426 |
2020-12-11 | 29.00 | 29.00 | 28.60 | 28.60 | 110,079 |
2020-12-10 | 28.70 | 29.00 | 28.70 | 29.00 | 29,580 |
2020-12-09 | 29.00 | 29.00 | 28.10 | 28.70 | 255,429 |
2020-12-08 | 29.00 | 29.00 | 29.00 | 29.40 | 7,791 |
2020-12-07 | 29.00 | 29.20 | 29.00 | 29.30 | 52,322 |
2020-12-04 | 28.90 | 28.90 | 28.80 | 29.25 | 300,077 |
2020-12-03 | 28.80 | 30.00 | 28.80 | 29.40 | 1,243,436 |
2020-12-02 | 28.30 | 28.30 | 27.50 | 27.50 | 1,189,813 |
2020-12-01 | 28.40 | 28.70 | 28.30 | 28.55 | 603,252 |
2020-11-30 | 27.90 | 30.70 | 27.90 | 28.25 | 913,711 |
2020-11-27 | 27.20 | 27.20 | 27.20 | 27.40 | 106,569 |
2020-11-26 | 27.20 | 27.20 | 27.20 | 27.40 | 9,086 |
2020-11-25 | 27.40 | 27.40 | 27.40 | 27.40 | 32,116 |
2020-11-24 | 27.25 | 27.40 | 27.25 | 27.40 | 37,433 |
2020-11-23 | 26.80 | 27.25 | 26.80 | 27.25 | 559,407 |
2020-11-20 | 27.90 | 27.90 | 27.90 | 26.80 | 25,965 |
2020-11-19 | 26.80 | 26.80 | 26.40 | 26.50 | 159,355 |
2020-11-18 | 26.50 | 26.70 | 26.40 | 26.50 | 846,333 |
2020-11-17 | 27.00 | 27.00 | 26.10 | 26.30 | 2,193,163 |
2020-11-16 | 26.10 | 26.10 | 25.80 | 25.80 | 201,761 |
2020-11-13 | 25.85 | 26.10 | 25.85 | 26.10 | 21,327 |
2020-11-12 | 26.20 | 26.20 | 25.85 | 25.85 | 16,251 |
2020-11-11 | 26.90 | 26.90 | 26.20 | 26.20 | 181,937 |
2020-11-10 | 26.00 | 26.50 | 26.00 | 26.00 | 93,542 |
2020-11-09 | 27.00 | 27.90 | 24.50 | 25.45 | 415,530 |
2020-11-06 | 27.00 | 28.00 | 25.60 | 26.20 | 1,483,986 |
2020-11-05 | 21.00 | 22.00 | 21.00 | 20.75 | 368,497 |
2020-11-04 | 18.80 | 21.00 | 18.80 | 20.03 | 234,550 |
2020-11-03 | 18.40 | 18.40 | 18.18 | 18.18 | 105,651 |
2020-11-02 | 17.75 | 18.00 | 16.65 | 18.40 | 547,696 |
2020-10-30 | 17.90 | 18.00 | 17.65 | 17.70 | 554,140 |
2020-10-29 | 17.60 | 17.75 | 17.60 | 17.83 | 423,716 |
2020-10-28 | 17.85 | 17.95 | 17.40 | 17.70 | 1,146,440 |
2020-10-27 | 18.00 | 18.20 | 18.00 | 18.00 | 52,206 |
2020-10-26 | 17.88 | 18.13 | 17.88 | 18.13 | 10,908 |
2020-10-23 | 18.00 | 18.00 | 18.00 | 17.88 | 189,273 |
2020-10-22 | 17.50 | 17.50 | 17.45 | 17.45 | 163,637 |
2020-10-21 | 16.50 | 17.50 | 16.50 | 17.50 | 109,653 |
2020-10-20 | 16.80 | 17.13 | 16.80 | 17.13 | 50,289 |
2020-10-16 | 17.25 | 17.70 | 17.25 | 17.70 | 18,762 |
2020-10-15 | 17.70 | 17.70 | 17.00 | 17.25 | 254,204 |
2020-10-14 | 18.00 | 18.70 | 18.00 | 18.20 | 21,344 |
2020-10-13 | 18.00 | 18.00 | 18.00 | 17.63 | 11,067 |
2020-10-12 | 18.15 | 18.70 | 18.00 | 18.10 | 1,489,480 |
2020-10-09 | 17.10 | 17.10 | 17.10 | 17.65 | 531,631 |
2020-10-08 | 17.00 | 17.10 | 17.00 | 17.10 | 770,093 |
2020-10-07 | 18.20 | 18.20 | 18.20 | 17.15 | 13,228 |
2020-10-06 | 17.00 | 17.00 | 17.00 | 17.38 | 47,224 |
2020-10-05 | 17.60 | 17.60 | 17.50 | 17.15 | 61,917 |
2020-10-02 | 16.98 | 17.23 | 16.98 | 17.23 | 145,318 |
2020-10-01 | 18.00 | 18.20 | 17.00 | 16.98 | 931,495 |
2020-09-30 | 15.60 | 18.00 | 15.60 | 17.75 | 1,025,782 |
2020-09-29 | 16.00 | 16.00 | 15.10 | 15.68 | 601,915 |
2020-09-28 | 14.90 | 15.15 | 14.90 | 15.23 | 1,139,203 |
2020-09-25 | 15.85 | 16.25 | 15.80 | 15.88 | 412,025 |
2020-09-24 | 15.40 | 16.25 | 14.50 | 14.83 | 442,688 |
2020-09-23 | 13.20 | 16.25 | 13.00 | 15.83 | 10,381,069 |
2020-09-22 | 12.00 | 13.45 | 12.00 | 13.20 | 13,828,922 |
2020-09-21 | 11.35 | 11.50 | 11.30 | 11.73 | 1,158,284 |
2020-09-18 | 11.30 | 11.75 | 11.30 | 11.40 | 1,437,650 |
2020-09-17 | 11.50 | 11.80 | 11.30 | 11.48 | 629,117 |
2020-09-16 | 12.00 | 12.55 | 11.60 | 12.08 | 274,610 |
2020-09-15 | 11.95 | 11.95 | 11.00 | 11.48 | 639,508 |
2020-09-14 | 11.55 | 11.55 | 10.80 | 11.10 | 922,490 |
2020-09-11 | 12.80 | 12.90 | 11.55 | 12.20 | 66,145 |
2020-09-10 | 14.00 | 14.00 | 12.05 | 14.25 | 576,070 |
2020-09-09 | 14.70 | 14.70 | 14.20 | 14.25 | 31,444 |
2020-09-08 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
2020-09-07 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
2020-09-04 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
2020-09-03 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
2020-09-02 | 15.10 | 15.10 | 15.00 | 15.00 | 5,200 |
2020-09-01 | 15.10 | 15.10 | 15.10 | 15.10 | 0 |
2020-08-28 | 15.10 | 15.10 | 15.10 | 15.10 | 3,369 |
2020-08-27 | 15.10 | 15.10 | 15.10 | 15.10 | 0 |
2020-08-26 | 15.10 | 15.10 | 15.10 | 15.10 | 0 |
2020-08-25 | 14.95 | 14.95 | 14.95 | 15.10 | 12,581 |
2020-08-24 | 15.10 | 15.10 | 15.10 | 15.10 | 9,247 |
2020-08-21 | 15.10 | 15.10 | 15.10 | 15.10 | 0 |
2020-08-20 | 15.00 | 15.10 | 15.00 | 15.10 | 0 |
2020-08-19 | 15.10 | 15.10 | 15.00 | 15.00 | 0 |
2020-08-18 | 15.30 | 15.30 | 15.10 | 15.10 | 2,500 |
2020-08-17 | 16.00 | 16.00 | 15.95 | 15.30 | 4,600 |
2020-08-14 | 15.50 | 15.50 | 15.00 | 15.40 | 31,665 |
2020-08-13 | 16.80 | 16.80 | 15.05 | 15.90 | 172 |
2020-08-12 | 16.80 | 16.80 | 16.75 | 16.15 | 40 |
2020-08-11 | 14.70 | 15.50 | 14.70 | 16.15 | 26,468 |
2020-08-10 | 16.00 | 16.00 | 14.95 | 15.08 | 33,723 |
2020-08-07 | 15.00 | 15.00 | 15.00 | 15.50 | 840 |
2020-08-06 | 15.95 | 15.95 | 15.95 | 15.50 | 160 |
2020-08-05 | 15.50 | 15.50 | 15.50 | 15.50 | 87 |
2020-08-04 | 16.00 | 16.00 | 16.00 | 15.50 | 40 |
2020-08-03 | 15.95 | 15.95 | 15.95 | 15.50 | 110 |
2020-07-31 | 15.95 | 15.95 | 15.95 | 15.50 | 10 |
2020-07-30 | 16.45 | 16.45 | 16.45 | 15.75 | 10,010 |
2020-07-29 | 15.25 | 15.25 | 15.00 | 15.75 | 1,656 |
2020-07-28 | 16.45 | 16.45 | 15.25 | 15.88 | 27 |
2020-07-27 | 15.30 | 15.30 | 15.30 | 15.85 | 95 |
2020-07-24 | 15.35 | 15.35 | 15.35 | 16.15 | 100 |
2020-07-23 | 15.55 | 15.55 | 15.55 | 16.15 | 37,800 |
2020-07-22 | 15.50 | 15.50 | 15.50 | 16.25 | 50,281 |
2020-07-21 | 16.30 | 16.30 | 15.50 | 16.25 | 85,000 |
2020-07-20 | 16.63 | 16.63 | 16.63 | 16.63 | 935 |
2020-07-17 | 18.00 | 18.00 | 16.50 | 16.63 | 31,553 |
2020-07-16 | 17.10 | 17.10 | 17.00 | 17.25 | 30,000 |
2020-07-15 | 17.00 | 17.10 | 17.00 | 17.85 | 142 |
2020-07-14 | 18.80 | 18.80 | 17.30 | 17.83 | 25,488 |
2020-07-13 | 17.30 | 17.30 | 17.30 | 18.05 | 10 |
2020-07-10 | 18.85 | 18.85 | 17.35 | 18.15 | 15,065 |
2020-07-09 | 17.40 | 18.70 | 17.40 | 18.08 | 120 |
2020-07-08 | 18.85 | 18.85 | 17.40 | 18.15 | 410 |
2020-07-07 | 18.15 | 18.15 | 18.15 | 18.15 | 0 |
2020-07-06 | 17.60 | 19.05 | 17.60 | 18.15 | 3,087 |
2020-07-03 | 19.05 | 19.05 | 18.95 | 18.30 | 3,141 |
2020-07-02 | 19.05 | 19.05 | 17.60 | 18.30 | 118,194 |
2020-07-01 | 19.25 | 19.25 | 18.00 | 18.63 | 1,064 |
2020-06-30 | 18.00 | 18.00 | 18.00 | 18.63 | 4,082 |
2020-06-29 | 19.30 | 19.30 | 19.30 | 18.60 | 77,818 |
2020-06-26 | 17.55 | 19.25 | 17.55 | 18.28 | 24,462 |
2020-06-25 | 18.95 | 18.95 | 17.50 | 18.28 | 272 |
2020-06-24 | 18.95 | 18.95 | 17.50 | 18.25 | 635 |
2020-06-23 | 18.95 | 18.95 | 17.50 | 18.25 | 726 |
2020-06-22 | 18.95 | 18.95 | 18.95 | 18.25 | 136 |
2020-06-19 | 18.95 | 18.95 | 17.50 | 18.25 | 705 |
2020-06-18 | 17.50 | 17.50 | 17.50 | 18.25 | 10,075 |
2020-06-17 | 19.00 | 19.00 | 18.95 | 18.25 | 130 |
2020-06-16 | 18.95 | 18.95 | 17.50 | 18.25 | 11,900 |
2020-06-15 | 19.00 | 19.00 | 17.55 | 18.25 | 4,775 |
2020-06-12 | 17.50 | 17.55 | 17.50 | 18.25 | 40,763 |
2020-06-11 | 18.95 | 18.95 | 17.65 | 18.20 | 94,802 |
2020-06-10 | 18.55 | 18.55 | 17.55 | 17.95 | 11,544 |
2020-06-09 | 18.75 | 18.75 | 18.60 | 17.65 | 53,533 |
2020-06-08 | 17.95 | 18.75 | 17.95 | 17.50 | 53,374 |
2020-06-05 | 17.95 | 17.95 | 17.05 | 17.50 | 11,515 |
2020-06-04 | 18.50 | 19.00 | 17.00 | 17.60 | 167,510 |
2020-06-03 | 20.40 | 20.40 | 18.50 | 18.80 | 57,530 |
2020-06-02 | 19.00 | 20.10 | 18.95 | 19.60 | 717,178 |
2020-06-01 | 18.85 | 18.95 | 17.55 | 18.25 | 41,219 |
2020-05-29 | 18.00 | 19.00 | 17.55 | 17.40 | 121,874 |
2020-05-28 | 15.95 | 18.00 | 15.95 | 17.40 | 80,322 |
2020-05-27 | 15.20 | 16.00 | 15.00 | 15.63 | 5,034 |
2020-05-26 | 16.00 | 16.00 | 16.00 | 15.63 | 8,101 |
2020-05-22 | 16.10 | 16.45 | 14.80 | 15.53 | 9,630 |
2020-05-21 | 16.30 | 16.30 | 16.25 | 15.53 | 493 |
2020-05-20 | 15.00 | 16.25 | 15.00 | 15.73 | 10,011 |
2020-05-19 | 16.25 | 16.25 | 16.25 | 15.55 | 70 |
2020-05-18 | 16.25 | 16.25 | 14.80 | 15.65 | 20,809 |
2020-05-15 | 15.05 | 15.05 | 15.05 | 15.65 | 11,425 |
2020-05-14 | 15.95 | 15.95 | 15.90 | 15.48 | 22,817 |
2020-05-13 | 16.50 | 16.50 | 16.50 | 16.85 | 1,005 |
2020-05-12 | 17.65 | 17.65 | 16.50 | 17.13 | 9,926 |
2020-05-11 | 16.50 | 16.50 | 16.50 | 17.15 | 43,267 |
2020-05-07 | 17.75 | 17.75 | 17.75 | 16.73 | 1,754 |
2020-05-06 | 17.15 | 17.15 | 17.15 | 17.15 | 0 |
2020-05-05 | 17.75 | 17.75 | 17.75 | 17.15 | 13,202 |
2020-05-04 | 17.13 | 17.13 | 17.13 | 17.13 | 0 |
2020-05-01 | 17.75 | 17.75 | 17.75 | 17.13 | 3,705 |
2020-04-30 | 17.23 | 17.23 | 17.23 | 17.23 | 1,540 |
2020-04-29 | 16.60 | 18.00 | 16.60 | 17.23 | 4,217 |
2020-04-28 | 17.30 | 17.30 | 17.30 | 17.30 | 11,570 |
2020-04-27 | 17.30 | 17.30 | 17.30 | 17.30 | 2,807 |
2020-04-24 | 17.30 | 17.30 | 17.30 | 17.30 | 0 |
2020-04-23 | 17.95 | 17.95 | 17.95 | 17.30 | 5,000 |
2020-04-22 | 17.18 | 17.18 | 17.18 | 17.18 | 0 |
2020-04-21 | 17.00 | 17.00 | 17.00 | 17.18 | 13,383 |
2020-04-20 | 17.85 | 17.85 | 17.75 | 17.50 | 222,998 |
2020-04-17 | 16.05 | 19.00 | 16.00 | 18.75 | 122,043 |
2020-04-16 | 16.05 | 16.05 | 16.00 | 15.50 | 45,995 |
2020-04-15 | 16.00 | 16.00 | 16.00 | 15.53 | 5,000 |
2020-04-14 | 16.25 | 16.25 | 16.25 | 16.25 | 10,000 |
2020-04-09 | 16.03 | 16.25 | 16.03 | 16.25 | 68,308 |
2020-04-08 | 16.45 | 16.50 | 16.45 | 16.03 | 35,000 |
2020-04-07 | 15.95 | 16.00 | 15.95 | 15.23 | 55,417 |
2020-04-06 | 15.00 | 15.00 | 15.00 | 15.00 | 2,608 |
2020-04-03 | 15.00 | 15.00 | 15.00 | 15.00 | 370 |
2020-04-03 | 15.00 | 15.00 | 15.00 | 15.00 | 370 |
2020-04-02 | 15.00 | 15.00 | 14.05 | 15.00 | 6,913 |
2020-04-02 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
2020-04-01 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
2020-04-01 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
2020-03-31 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
2020-03-30 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
2020-03-27 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
2020-03-26 | 14.03 | 14.03 | 14.03 | 14.03 | 8,986 |
2020-03-25 | 13.00 | 13.00 | 12.95 | 13.00 | 105,581 |
2020-03-24 | 12.00 | 12.00 | 12.00 | 11.00 | 45,000 |
2020-03-23 | 11.00 | 11.00 | 11.00 | 12.00 | 61,366 |
2020-03-20 | 12.45 | 12.45 | 12.45 | 12.45 | 0 |
2020-03-19 | 13.95 | 13.95 | 13.95 | 12.25 | 11 |
2020-03-18 | 12.00 | 13.00 | 12.00 | 19.55 | 134,948 |
2020-03-17 | 20.45 | 20.45 | 20.45 | 20.45 | 0 |
2020-03-16 | 24.00 | 24.00 | 22.50 | 24.80 | 90,508 |
2020-03-13 | 25.00 | 25.00 | 25.00 | 25.20 | 12,870 |
2020-03-12 | 26.05 | 26.05 | 26.05 | 26.05 | 885 |
2020-03-11 | 25.60 | 25.60 | 25.60 | 25.60 | 215,050 |
2020-03-10 | 25.20 | 25.20 | 25.20 | 25.50 | 26,500 |
2020-03-09 | 25.90 | 26.00 | 25.90 | 26.05 | 22,581 |
2020-03-06 | 28.80 | 28.80 | 25.70 | 26.05 | 163,013 |
2020-03-05 | 29.00 | 29.00 | 29.00 | 29.45 | 81,535 |
2020-03-04 | 29.05 | 29.05 | 29.05 | 29.05 | 0 |
2020-03-03 | 28.50 | 28.95 | 28.50 | 28.95 | 0 |
2020-03-02 | 28.75 | 28.75 | 28.75 | 28.75 | 20 |
2020-02-28 | 29.50 | 29.50 | 28.70 | 30.05 | 185,255 |
2020-02-27 | 31.00 | 31.00 | 29.80 | 31.65 | 66,715 |
2020-02-26 | 30.75 | 30.75 | 30.75 | 30.75 | 5,220 |
2020-02-25 | 30.80 | 30.80 | 30.50 | 31.80 | 7,456 |
2020-02-24 | 31.75 | 31.75 | 31.75 | 31.75 | 12 |
2020-02-21 | 30.75 | 31.75 | 30.75 | 31.75 | 0 |
2020-02-20 | 31.00 | 31.00 | 31.00 | 30.75 | 65,999 |
2020-02-19 | 31.35 | 31.35 | 31.00 | 31.00 | 512 |
2020-02-18 | 31.30 | 31.35 | 31.30 | 31.35 | 2,749 |
2020-02-17 | 31.70 | 31.70 | 31.30 | 31.30 | 12,400 |
2020-02-14 | 30.60 | 30.60 | 30.60 | 31.70 | 25,000 |
2020-02-13 | 31.90 | 32.90 | 31.30 | 30.90 | 157,171 |
2020-02-12 | 30.80 | 31.20 | 30.80 | 31.20 | 2,031 |
2020-02-11 | 31.30 | 31.30 | 30.80 | 30.80 | 6,565 |
2020-02-10 | 30.80 | 31.30 | 30.80 | 31.30 | 3,500 |
2020-02-07 | 31.00 | 31.00 | 31.00 | 30.80 | 31,384 |
2020-02-06 | 31.00 | 31.90 | 30.60 | 31.10 | 36,536 |
2020-02-05 | 31.00 | 31.00 | 31.00 | 31.30 | 11,133 |
2020-02-04 | 31.50 | 31.50 | 31.40 | 31.40 | 3,437 |
2020-02-03 | 32.00 | 32.00 | 31.50 | 31.50 | 468 |
2020-01-31 | 31.40 | 31.50 | 31.40 | 31.40 | 159,610 |
2020-01-30 | 31.35 | 31.40 | 31.35 | 31.40 | 159 |
2020-01-29 | 31.40 | 32.00 | 30.60 | 31.35 | 110,326 |
2020-01-28 | 31.60 | 31.60 | 31.40 | 32.20 | 61,254 |
2020-01-27 | 32.00 | 32.00 | 31.50 | 31.60 | 51,533 |
2020-01-24 | 32.40 | 32.60 | 32.40 | 32.60 | 500 |
2020-01-23 | 32.50 | 32.50 | 32.40 | 32.40 | 0 |
2020-01-22 | 32.00 | 32.00 | 32.00 | 32.50 | 7,800 |
2020-01-21 | 32.00 | 32.00 | 32.00 | 31.80 | 207,500 |
2020-01-20 | 32.50 | 32.50 | 32.30 | 32.30 | 10,343 |
2020-01-17 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2020-01-16 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2020-01-15 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2020-01-14 | 32.75 | 32.75 | 32.50 | 32.50 | 8,300 |
2020-01-13 | 31.00 | 31.00 | 31.00 | 32.75 | 660 |
2020-01-10 | 32.50 | 32.50 | 32.50 | 32.50 | 200 |
2020-01-09 | 32.50 | 32.50 | 32.50 | 32.50 | 333 |
2020-01-08 | 32.50 | 32.50 | 32.50 | 32.50 | 1,750 |
2020-01-07 | 32.35 | 32.50 | 32.35 | 32.50 | 2,100 |
2020-01-06 | 31.70 | 31.70 | 31.70 | 32.35 | 1,500 |
2020-01-03 | 32.00 | 32.00 | 32.00 | 32.35 | 85,466 |
2020-01-02 | 32.00 | 32.00 | 32.00 | 32.50 | 85,583 |
2019-12-31 | 32.40 | 32.75 | 32.40 | 32.75 | 0 |
2019-12-30 | 32.25 | 32.40 | 32.25 | 32.40 | 32 |
2019-12-27 | 32.20 | 32.25 | 32.20 | 32.25 | 0 |
2019-12-24 | 32.25 | 32.25 | 32.20 | 32.20 | 0 |
2019-12-23 | 31.80 | 31.80 | 31.50 | 32.25 | 50,916 |
2019-12-20 | 32.10 | 32.40 | 32.10 | 32.40 | 0 |
2019-12-19 | 32.05 | 32.10 | 32.05 | 32.10 | 0 |
2019-12-18 | 31.80 | 31.80 | 31.80 | 32.05 | 38,109 |
2019-12-17 | 32.00 | 32.00 | 31.80 | 32.40 | 39,620 |
2019-12-16 | 32.00 | 32.00 | 32.00 | 32.50 | 11,927 |
2019-12-13 | 32.55 | 32.55 | 32.50 | 32.50 | 13,492 |
2019-12-12 | 32.00 | 32.00 | 31.60 | 32.55 | 29,802 |
2019-12-11 | 32.00 | 32.00 | 32.00 | 32.30 | 10,000 |
2019-12-10 | 32.30 | 32.80 | 32.30 | 32.80 | 0 |
2019-12-09 | 32.00 | 32.00 | 31.80 | 32.30 | 20,000 |
2019-12-06 | 32.30 | 32.30 | 32.30 | 32.30 | 434 |
2019-12-05 | 31.90 | 31.90 | 31.80 | 32.50 | 16,492 |
2019-12-04 | 33.00 | 33.00 | 32.00 | 32.50 | 30,000 |
2019-12-03 | 32.50 | 32.70 | 32.50 | 32.70 | 12,223 |
2019-12-02 | 32.10 | 32.10 | 32.00 | 32.50 | 2,578,612 |
2019-11-29 | 32.30 | 32.30 | 32.20 | 32.50 | 14,531 |
2019-11-28 | 32.60 | 32.60 | 32.60 | 32.60 | 3,024 |
2019-11-27 | 32.60 | 32.60 | 32.60 | 32.60 | 0 |
2019-11-26 | 32.30 | 32.30 | 32.30 | 32.60 | 24,216 |
2019-11-25 | 34.40 | 34.40 | 32.00 | 32.60 | 313,184 |
2019-11-22 | 32.80 | 32.80 | 32.80 | 32.80 | 0 |
2019-11-21 | 32.50 | 32.80 | 32.50 | 32.80 | 0 |
2019-11-20 | 32.90 | 32.90 | 32.50 | 32.75 | 11,808 |
2019-11-19 | 33.00 | 33.00 | 33.00 | 32.80 | 16,958 |
2019-11-18 | 32.70 | 32.70 | 32.70 | 32.80 | 30,000 |
2019-11-15 | 33.00 | 33.00 | 32.85 | 32.85 | 0 |
2019-11-14 | 33.00 | 33.20 | 33.00 | 33.50 | 957,648 |
2019-11-13 | 33.30 | 33.30 | 33.10 | 33.50 | 13,806 |
2019-11-12 | 33.00 | 33.00 | 33.00 | 33.35 | 10,005 |
2019-11-11 | 33.70 | 34.00 | 33.00 | 32.85 | 72,536 |
2019-11-08 | 34.75 | 34.75 | 34.30 | 34.30 | 0 |
2019-11-07 | 34.80 | 34.80 | 34.80 | 34.75 | 147,500 |
2019-11-06 | 33.60 | 35.00 | 33.60 | 34.40 | 144,876 |
2019-11-05 | 32.00 | 32.80 | 32.00 | 32.80 | 2,858 |
2019-11-04 | 33.40 | 33.40 | 32.00 | 33.35 | 73,847 |
2019-11-01 | 32.20 | 32.40 | 32.20 | 32.40 | 0 |
2019-10-31 | 32.20 | 32.40 | 32.20 | 32.40 | 0 |
2019-10-30 | 32.00 | 32.20 | 32.00 | 32.20 | 667 |
2019-10-29 | 33.00 | 33.10 | 32.90 | 32.70 | 105,349 |
2019-10-28 | 33.10 | 33.10 | 32.00 | 32.70 | 68,506 |
2019-10-25 | 32.90 | 32.90 | 32.90 | 33.20 | 432 |
2019-10-24 | 33.50 | 34.00 | 32.60 | 33.05 | 90,439 |
2019-10-23 | 32.50 | 33.10 | 32.50 | 33.10 | 3,749 |
2019-10-22 | 32.50 | 33.00 | 32.10 | 32.75 | 252,229 |
2019-10-21 | 31.50 | 32.40 | 31.10 | 32.05 | 156,960 |
2019-10-18 | 30.40 | 31.50 | 30.40 | 31.40 | 186,637 |
2019-10-17 | 30.70 | 30.70 | 29.90 | 30.45 | 902,207 |
2019-10-16 | 29.60 | 29.70 | 29.60 | 29.70 | 449,195 |
2019-10-15 | 29.40 | 29.50 | 29.10 | 29.60 | 218,739 |
2019-10-14 | 29.50 | 29.70 | 29.50 | 29.60 | 807,885 |
2019-10-11 | 29.50 | 29.50 | 29.20 | 29.60 | 17,502 |
2019-10-10 | 29.10 | 29.30 | 29.10 | 29.30 | 1,947 |
2019-10-09 | 29.50 | 29.50 | 29.10 | 29.30 | 45,776 |
2019-10-08 | 29.90 | 29.90 | 29.50 | 29.60 | 696,024 |
2019-10-07 | 30.50 | 30.50 | 30.00 | 30.30 | 127,000 |
2019-10-04 | 30.90 | 30.90 | 30.90 | 30.70 | 1,101 |
2019-10-03 | 29.80 | 30.80 | 29.60 | 30.30 | 1,894,949 |
2019-10-02 | 30.10 | 30.10 | 29.50 | 30.30 | 80,080 |
2019-10-01 | 30.55 | 30.55 | 30.55 | 30.55 | 0 |
2019-09-30 | 30.55 | 30.55 | 30.55 | 30.55 | 1,500 |
2019-09-27 | 30.20 | 30.20 | 30.10 | 30.55 | 6,360 |
2019-09-26 | 30.55 | 30.55 | 30.55 | 30.55 | 503 |
2019-09-25 | 30.50 | 30.55 | 30.50 | 30.55 | 905 |
2019-09-24 | 30.80 | 30.80 | 30.50 | 30.75 | 10,343 |
2019-09-23 | 30.80 | 31.00 | 30.80 | 30.90 | 13,448 |
2019-09-20 | 31.10 | 31.10 | 30.90 | 30.90 | 0 |
2019-09-19 | 31.40 | 32.80 | 30.80 | 31.10 | 24,340 |
2019-09-18 | 31.00 | 31.00 | 31.00 | 31.20 | 2 |
2019-09-17 | 31.40 | 31.40 | 31.00 | 31.20 | 2,001 |
2019-09-16 | 31.00 | 31.00 | 31.00 | 31.20 | 2,597 |
2019-09-13 | 31.40 | 31.40 | 31.00 | 31.20 | 12,975 |
2019-09-12 | 31.00 | 31.00 | 31.00 | 31.20 | 26,994 |
2019-09-11 | 31.00 | 31.00 | 31.00 | 31.50 | 1,470 |
2019-09-10 | 32.00 | 32.00 | 31.95 | 31.95 | 0 |
2019-09-09 | 32.00 | 32.00 | 32.00 | 32.00 | 48,172 |
2019-09-06 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2019-09-05 | 31.10 | 31.10 | 31.00 | 32.00 | 31,516 |
2019-09-04 | 31.10 | 31.10 | 31.00 | 31.95 | 4,999 |
2019-09-03 | 31.10 | 31.10 | 31.00 | 32.00 | 3,676 |
2019-08-30 | 32.00 | 32.00 | 32.00 | 31.80 | 4,015 |
2019-08-29 | 31.60 | 32.90 | 31.60 | 30.95 | 104,530 |
2019-08-28 | 31.50 | 31.50 | 30.20 | 30.95 | 97,574 |
2019-08-27 | 31.70 | 31.70 | 31.50 | 32.20 | 25,000 |
2019-08-23 | 32.80 | 32.80 | 31.80 | 32.05 | 24,500 |
2019-08-22 | 32.90 | 33.00 | 31.80 | 32.05 | 104,878 |
2019-08-21 | 32.20 | 33.00 | 32.20 | 32.45 | 407,576 |
2019-08-20 | 32.60 | 33.80 | 32.40 | 32.55 | 39,471 |
2019-08-19 | 32.80 | 32.80 | 32.60 | 33.00 | 61,826 |
2019-08-16 | 32.60 | 32.60 | 32.60 | 33.30 | 6,491 |
2019-08-15 | 33.95 | 33.95 | 33.15 | 33.15 | 124 |
2019-08-14 | 33.80 | 33.80 | 33.00 | 33.95 | 4,759 |
2019-08-13 | 32.80 | 32.80 | 32.80 | 33.00 | 5,000 |
2019-08-12 | 32.90 | 33.00 | 32.90 | 33.00 | 0 |
2019-08-09 | 32.80 | 33.00 | 32.80 | 32.90 | 12,004 |
2019-08-08 | 32.90 | 32.90 | 32.80 | 33.95 | 21,599 |
2019-08-07 | 32.90 | 32.90 | 32.80 | 33.05 | 9,852 |
2019-08-06 | 33.95 | 33.95 | 33.40 | 33.40 | 11,855 |
2019-08-05 | 32.90 | 32.90 | 32.90 | 33.95 | 3,564 |
2019-08-02 | 33.90 | 33.95 | 33.90 | 33.95 | 0 |
2019-08-01 | 32.80 | 33.80 | 32.80 | 33.90 | 47,252 |
2019-07-31 | 33.80 | 33.80 | 33.80 | 33.90 | 1,194 |
2019-07-30 | 33.95 | 33.95 | 33.30 | 33.30 | 18,528 |
2019-07-29 | 33.90 | 33.95 | 33.90 | 33.95 | 1,482 |
2019-07-26 | 33.20 | 33.90 | 33.20 | 33.90 | 5,000 |
2019-07-25 | 32.90 | 33.20 | 32.90 | 33.20 | 25,000 |
2019-07-24 | 32.80 | 32.80 | 32.80 | 32.90 | 8,000 |
2019-07-23 | 32.80 | 32.85 | 32.80 | 32.85 | 13,572 |
2019-07-22 | 32.80 | 32.80 | 32.80 | 33.90 | 9,705 |
2019-07-19 | 33.10 | 33.10 | 32.80 | 33.95 | 86,251 |
2019-07-18 | 34.00 | 34.00 | 34.00 | 34.00 | 60,907 |
2019-07-17 | 33.10 | 33.50 | 33.00 | 32.90 | 111,481 |
2019-07-16 | 34.00 | 34.00 | 33.00 | 34.05 | 270,572 |
2019-07-15 | 34.20 | 34.20 | 33.00 | 34.00 | 33,350 |
2019-07-12 | 33.95 | 33.95 | 33.40 | 33.40 | 3,009 |
2019-07-11 | 33.05 | 33.05 | 33.05 | 33.95 | 11,520 |
2019-07-10 | 33.10 | 33.80 | 33.00 | 33.05 | 130,405 |
2019-07-09 | 33.90 | 34.00 | 33.30 | 33.30 | 110,217 |
2019-07-08 | 33.60 | 34.90 | 33.60 | 34.15 | 269,277 |
2019-07-05 | 33.10 | 34.00 | 33.10 | 33.25 | 125,278 |
2019-07-04 | 33.10 | 33.60 | 33.10 | 33.55 | 117,462 |
2019-07-03 | 35.00 | 35.00 | 33.50 | 33.50 | 182,344 |
2019-07-02 | 33.10 | 33.50 | 33.00 | 33.20 | 184,690 |
2019-07-01 | 35.10 | 35.10 | 33.00 | 33.20 | 142,939 |
2019-06-28 | 34.00 | 34.50 | 33.20 | 33.60 | 289,943 |
2019-06-27 | 33.20 | 33.20 | 33.00 | 32.80 | 165,416 |
2019-06-26 | 33.10 | 34.00 | 32.90 | 33.30 | 368,604 |
2019-06-25 | 33.20 | 33.40 | 33.00 | 33.25 | 518,047 |
2019-06-24 | 32.20 | 33.00 | 31.60 | 32.80 | 544,165 |
2019-06-21 | 30.60 | 31.70 | 30.00 | 31.50 | 247,323 |
2019-06-20 | 30.40 | 32.40 | 30.40 | 31.50 | 110,834 |
2019-06-19 | 30.40 | 31.00 | 30.40 | 30.55 | 1,115,639 |
2019-06-18 | 30.10 | 32.00 | 30.00 | 31.10 | 97,385 |
2019-06-17 | 30.50 | 32.50 | 30.50 | 31.50 | 64,581 |
2019-06-14 | 30.90 | 30.90 | 30.50 | 30.70 | 135,835 |
2019-06-13 | 30.50 | 32.80 | 30.50 | 30.85 | 57,733 |
2019-06-12 | 28.70 | 38.00 | 28.70 | 31.80 | 545,342 |
2019-06-11 | 29.40 | 29.40 | 28.70 | 29.00 | 8,008 |
2019-06-10 | 29.50 | 30.00 | 29.50 | 30.00 | 15,030 |
2019-06-07 | 28.60 | 30.40 | 28.60 | 30.00 | 111,771 |
2019-06-06 | 28.60 | 30.20 | 28.60 | 29.45 | 167,610 |
2019-06-05 | 29.00 | 29.00 | 28.10 | 28.95 | 763,841 |
2019-06-04 | 31.00 | 32.30 | 29.50 | 30.25 | 106,877 |
2019-06-03 | 29.00 | 33.00 | 29.00 | 31.60 | 295,330 |
2019-05-31 | 28.20 | 29.60 | 28.20 | 29.10 | 29,881 |
2019-05-30 | 28.20 | 28.20 | 28.20 | 29.10 | 61,659 |
2019-05-29 | 28.00 | 28.40 | 28.00 | 29.00 | 125,807 |
2019-05-28 | 27.10 | 29.00 | 27.10 | 28.45 | 255,488 |
2019-05-24 | 27.00 | 27.50 | 27.00 | 27.75 | 47,245 |
2019-05-23 | 27.20 | 27.60 | 26.60 | 27.65 | 7,498,535 |
2019-05-22 | 27.00 | 27.30 | 27.00 | 27.65 | 63,226 |
2019-05-21 | 26.80 | 27.90 | 26.80 | 27.10 | 80,297 |
2019-05-20 | 26.00 | 27.50 | 26.00 | 26.95 | 81,740 |
2019-05-17 | 26.40 | 28.00 | 26.40 | 27.20 | 33,157 |
2019-05-16 | 26.40 | 26.40 | 26.40 | 26.75 | 35,411 |
2019-05-15 | 26.40 | 26.70 | 26.40 | 27.00 | 28,814 |
2019-05-14 | 27.00 | 27.00 | 25.00 | 26.95 | 235,978 |
2019-05-13 | 27.00 | 27.80 | 27.00 | 27.70 | 38,144 |
2019-05-10 | 27.00 | 27.80 | 27.00 | 28.20 | 63,980 |
2019-05-09 | 28.20 | 28.50 | 27.00 | 27.50 | 327,603 |
2019-05-08 | 28.40 | 28.60 | 28.40 | 29.65 | 24,270 |
2019-05-07 | 29.00 | 29.00 | 28.00 | 29.55 | 65,501 |
2019-05-03 | 29.80 | 30.20 | 29.20 | 30.00 | 351,299 |