Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-05-14 | 21.50 | 21.50 | 21.50 | 21.50 | 32,530 |
2024-05-13 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
2024-05-10 | 21.50 | 21.50 | 21.50 | 21.50 | 26,143 |
2024-05-09 | 21.50 | 21.50 | 21.50 | 21.50 | 46,797 |
2024-05-08 | 22.50 | 22.50 | 21.50 | 21.50 | 58,076 |
2024-05-07 | 22.50 | 22.50 | 22.50 | 22.50 | 11,000 |
2024-05-06 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2024-05-03 | 22.50 | 22.50 | 22.50 | 22.50 | 298 |
2024-05-02 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2024-05-01 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2024-04-30 | 22.50 | 22.50 | 22.50 | 22.50 | 1,000 |
2024-04-29 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2024-04-26 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2024-04-25 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2024-04-24 | 22.50 | 22.50 | 22.50 | 22.50 | 1,500 |
2024-04-23 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2024-04-22 | 22.50 | 22.50 | 22.50 | 22.50 | 495 |
2024-04-19 | 22.50 | 22.50 | 22.50 | 22.50 | 124,050 |
2024-04-18 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2024-04-17 | 23.00 | 23.00 | 22.50 | 22.50 | 20,000 |
2024-04-16 | 23.00 | 23.00 | 23.00 | 23.00 | 790 |
2024-04-15 | 23.00 | 23.00 | 23.00 | 23.00 | 5,336 |
2024-04-12 | 22.50 | 23.00 | 22.50 | 23.00 | 0 |
2024-04-11 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2024-04-10 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2024-04-09 | 23.00 | 23.00 | 23.00 | 23.00 | 4,850 |
2024-04-08 | 23.00 | 23.00 | 23.00 | 23.00 | 17,046 |
2024-04-05 | 23.00 | 23.00 | 23.00 | 23.00 | 77,670 |
2024-04-04 | 23.00 | 23.00 | 23.00 | 23.00 | 931 |
2024-04-03 | 23.00 | 23.00 | 23.00 | 23.00 | 3,856 |
2024-04-02 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2024-04-01 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2024-03-29 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2024-03-28 | 23.00 | 23.00 | 23.00 | 23.00 | 14,520 |
2024-03-27 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2024-03-26 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2024-03-25 | 23.50 | 23.50 | 23.00 | 23.00 | 1,500 |
2024-03-22 | 23.50 | 22.00 | 22.00 | 22.00 | 5,120 |
2024-03-21 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2024-03-20 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2024-03-19 | 23.50 | 23.50 | 23.50 | 23.50 | 517 |
2024-03-18 | 23.50 | 23.50 | 22.00 | 23.50 | 205,974 |
2024-03-15 | 24.00 | 22.00 | 22.00 | 22.00 | 19,834 |
2024-03-14 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2024-03-13 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2024-03-12 | 24.00 | 24.00 | 24.00 | 24.00 | 75 |
2024-03-11 | 24.00 | 24.00 | 24.00 | 24.00 | 2,379 |
2024-03-08 | 24.00 | 24.00 | 22.60 | 24.00 | 6,856 |
2024-03-07 | 25.00 | 25.00 | 24.00 | 24.00 | 17,623 |
2024-03-06 | 25.00 | 25.00 | 25.00 | 25.00 | 64 |
2024-03-05 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2024-03-04 | 25.00 | 25.00 | 25.00 | 25.00 | 4,132 |
2024-03-01 | 25.00 | 23.60 | 23.60 | 25.00 | 161 |
2024-02-29 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2024-02-28 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2024-02-27 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2024-02-26 | 25.00 | 25.00 | 24.00 | 25.00 | 2,000 |
2024-02-23 | 26.00 | 24.00 | 24.00 | 24.00 | 32,834 |
2024-02-22 | 26.00 | 26.00 | 26.00 | 26.00 | 3 |
2024-02-21 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2024-02-20 | 26.00 | 26.00 | 26.00 | 26.00 | 960 |
2024-02-19 | 26.00 | 26.00 | 26.00 | 26.00 | 10,074 |
2024-02-16 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2024-02-15 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2024-02-14 | 26.00 | 26.00 | 24.60 | 26.00 | 133 |
2024-02-13 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2024-02-12 | 26.00 | 27.00 | 26.00 | 26.00 | 3,333 |
2024-02-09 | 26.00 | 26.00 | 26.00 | 26.00 | 7,003 |
2024-02-08 | 26.00 | 26.00 | 26.00 | 26.00 | 800 |
2024-02-07 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2024-02-06 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2024-02-05 | 26.00 | 26.00 | 26.00 | 26.00 | 523 |
2024-02-02 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2024-02-01 | 25.50 | 26.00 | 25.50 | 26.00 | 1,644 |
2024-01-31 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2024-01-30 | 26.00 | 26.00 | 26.00 | 26.00 | 6,563 |
2024-01-29 | 26.00 | 26.00 | 26.00 | 26.00 | 20,246 |
2024-01-26 | 26.00 | 26.00 | 26.00 | 26.00 | 493 |
2024-01-25 | 26.00 | 26.00 | 26.00 | 26.00 | 19,201 |
2024-01-24 | 26.00 | 26.00 | 26.00 | 26.00 | 3 |
2024-01-23 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2024-01-22 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2024-01-19 | 26.00 | 26.00 | 26.00 | 26.00 | 2,714 |
2024-01-18 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2024-01-17 | 26.00 | 26.00 | 26.00 | 26.00 | 222,591 |
2024-01-16 | 26.00 | 26.00 | 26.00 | 26.00 | 750 |
2024-01-15 | 26.00 | 26.00 | 26.00 | 26.00 | 5,110 |
2024-01-12 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2024-01-11 | 26.00 | 26.00 | 26.00 | 26.00 | 10,000 |
2024-01-10 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2024-01-09 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2024-01-08 | 25.80 | 26.00 | 25.80 | 26.00 | 85,000 |
2024-01-05 | 25.80 | 25.80 | 25.80 | 25.80 | 450,000 |
2024-01-04 | 25.80 | 25.80 | 25.80 | 25.80 | 0 |
2024-01-03 | 25.50 | 25.80 | 25.50 | 25.80 | 2,137 |
2024-01-02 | 25.80 | 25.80 | 25.80 | 25.80 | 1,254 |
2024-01-01 | 25.80 | 25.80 | 25.80 | 25.80 | 0 |
2023-12-29 | 25.80 | 25.80 | 25.80 | 25.80 | 526 |
2023-12-28 | 25.50 | 25.80 | 25.50 | 25.80 | 43,123 |
2023-12-27 | 25.50 | 25.50 | 25.50 | 25.50 | 1,747,255 |
2023-12-26 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2023-12-25 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2023-12-22 | 25.50 | 25.50 | 25.50 | 25.50 | 60,000 |
2023-12-21 | 25.50 | 25.50 | 25.50 | 25.50 | 2,998 |
2023-12-20 | 25.50 | 25.50 | 25.50 | 25.50 | 360 |
2023-12-19 | 25.50 | 25.50 | 25.50 | 25.50 | 501 |
2023-12-18 | 26.00 | 26.00 | 25.50 | 25.50 | 2,212 |
2023-12-15 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2023-12-14 | 25.50 | 26.00 | 25.50 | 26.00 | 0 |
2023-12-13 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2023-12-12 | 26.00 | 26.00 | 26.00 | 26.00 | 2,875 |
2023-12-11 | 26.00 | 26.00 | 26.00 | 26.00 | 5,102 |
2023-12-08 | 26.00 | 26.00 | 26.00 | 26.00 | 3,900 |
2023-12-07 | 26.00 | 26.00 | 26.00 | 26.00 | 24,742 |
2023-12-06 | 26.00 | 26.00 | 26.00 | 26.00 | 19,000 |
2023-12-05 | 26.00 | 26.00 | 25.50 | 26.00 | 6,537 |
2023-12-04 | 27.50 | 27.50 | 27.50 | 27.50 | 3,825 |
2023-12-01 | 27.50 | 27.50 | 27.50 | 27.50 | 3,637 |
2023-11-30 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2023-11-29 | 25.00 | 27.50 | 25.00 | 27.50 | 100 |
2023-11-28 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2023-11-27 | 27.50 | 27.50 | 27.50 | 27.50 | 6,848 |
2023-11-24 | 27.50 | 27.50 | 27.50 | 27.50 | 271 |
2023-11-23 | 28.00 | 28.00 | 27.50 | 27.50 | 250 |
2023-11-22 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-11-21 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-11-20 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-11-17 | 28.00 | 28.00 | 28.00 | 28.00 | 5,000 |
2023-11-16 | 28.00 | 28.00 | 28.00 | 28.00 | 30,568 |
2023-11-15 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-11-14 | 28.00 | 28.00 | 28.00 | 28.00 | 1,200 |
2023-11-13 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-11-10 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-11-09 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-11-08 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-11-07 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-11-06 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-11-03 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-11-02 | 28.00 | 28.00 | 28.00 | 28.00 | 25,000 |
2023-11-01 | 28.00 | 28.00 | 28.00 | 28.00 | 19,325 |
2023-10-31 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-10-30 | 28.00 | 28.00 | 28.00 | 28.00 | 2,634 |
2023-10-27 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-10-26 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-10-25 | 28.00 | 28.00 | 28.00 | 28.00 | 536 |
2023-10-24 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-10-23 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-10-20 | 28.00 | 28.00 | 28.00 | 28.00 | 5,092 |
2023-10-19 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-10-18 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-10-17 | 28.00 | 28.00 | 28.00 | 28.00 | 199,300 |
2023-10-16 | 30.50 | 30.50 | 28.00 | 28.00 | 31,913 |
2023-10-13 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2023-10-12 | 31.50 | 31.50 | 30.50 | 30.50 | 75,000 |
2023-10-11 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-10-10 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-10-09 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-10-06 | 31.50 | 31.50 | 31.50 | 31.50 | 2,934 |
2023-10-05 | 32.00 | 32.00 | 31.50 | 31.50 | 100,000 |
2023-10-04 | 31.50 | 31.50 | 31.50 | 31.50 | 421 |
2023-10-03 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-10-02 | 31.50 | 31.50 | 31.50 | 31.50 | 723,425 |
2023-09-29 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-09-28 | 32.00 | 32.00 | 31.50 | 31.50 | 0 |
2023-09-27 | 31.50 | 31.50 | 31.50 | 31.50 | 2,273 |
2023-09-26 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-09-25 | 31.50 | 31.50 | 31.50 | 31.50 | 6,259 |
2023-09-22 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-09-21 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-09-20 | 31.50 | 31.50 | 31.50 | 31.50 | 1,984 |
2023-09-19 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-09-18 | 32.00 | 32.00 | 31.50 | 31.50 | 154,845 |
2023-09-15 | 31.50 | 31.50 | 31.50 | 31.50 | 2,330 |
2023-09-14 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-09-13 | 31.50 | 31.50 | 31.50 | 31.50 | 100 |
2023-09-12 | 31.50 | 31.50 | 31.50 | 31.50 | 600 |
2023-09-11 | 31.50 | 31.50 | 31.50 | 31.50 | 26,400 |
2023-09-08 | 31.50 | 31.50 | 31.50 | 31.50 | 9,473 |
2023-09-07 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-09-06 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-09-05 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-09-04 | 31.50 | 31.50 | 31.50 | 31.50 | 12,500 |
2023-09-01 | 31.50 | 31.50 | 31.50 | 31.50 | 6,144 |
2023-08-31 | 31.50 | 31.50 | 31.50 | 31.50 | 59,095 |
2023-08-30 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-08-29 | 31.50 | 31.50 | 31.50 | 31.50 | 16,000 |
2023-08-28 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-08-25 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-08-24 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-08-23 | 32.00 | 32.00 | 31.50 | 31.50 | 0 |
2023-08-22 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-08-21 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-08-18 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-08-17 | 31.50 | 32.00 | 31.50 | 32.00 | 0 |
2023-08-16 | 31.50 | 31.50 | 31.50 | 31.50 | 6,400 |
2023-08-15 | 31.50 | 31.50 | 31.50 | 31.50 | 20,481 |
2023-08-14 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-08-11 | 31.50 | 31.50 | 31.50 | 31.50 | 1,250 |
2023-08-10 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-08-09 | 30.50 | 31.50 | 30.50 | 31.50 | 1,364 |
2023-08-08 | 30.50 | 30.50 | 30.50 | 30.50 | 4,000 |
2023-08-07 | 28.50 | 30.50 | 28.50 | 30.50 | 30,000 |
2023-08-04 | 25.50 | 28.50 | 24.60 | 28.50 | 55,617 |
2023-08-03 | 28.00 | 28.00 | 25.50 | 25.50 | 75,389 |
2023-08-02 | 28.00 | 28.00 | 28.00 | 28.00 | 416 |
2023-08-01 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-07-31 | 28.00 | 28.00 | 28.00 | 28.00 | 10,215 |
2023-07-28 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-07-27 | 28.00 | 28.00 | 28.00 | 28.00 | 818 |
2023-07-26 | 28.00 | 28.00 | 28.00 | 28.00 | 1,436 |
2023-07-25 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-07-24 | 28.50 | 28.50 | 28.00 | 28.00 | 242 |
2023-07-21 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-07-20 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-07-19 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-07-18 | 30.00 | 30.00 | 28.50 | 28.50 | 25,046 |
2023-07-17 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2023-07-14 | 30.00 | 30.00 | 30.00 | 30.00 | 739 |
2023-07-13 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2023-07-12 | 30.00 | 30.00 | 30.00 | 30.00 | 2,500 |
2023-07-11 | 30.00 | 30.00 | 30.00 | 30.00 | 1,131 |
2023-07-10 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2023-07-07 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2023-07-06 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2023-07-05 | 32.00 | 32.00 | 30.00 | 30.00 | 24,128 |
2023-07-04 | 32.00 | 32.00 | 32.00 | 32.00 | 2,500 |
2023-07-03 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-06-30 | 32.00 | 32.00 | 32.00 | 32.00 | 155 |
2023-06-29 | 33.50 | 33.50 | 32.00 | 32.00 | 4,107 |
2023-06-28 | 36.00 | 36.00 | 33.50 | 33.50 | 28,484 |
2023-06-27 | 42.00 | 42.00 | 40.00 | 40.00 | 16,142 |
2023-06-26 | 44.00 | 44.00 | 41.00 | 42.00 | 29,148 |
2023-06-23 | 44.00 | 44.00 | 44.00 | 44.00 | 0 |
2023-06-22 | 44.00 | 44.00 | 44.00 | 44.00 | 0 |
2023-06-21 | 45.00 | 45.00 | 44.00 | 44.00 | 5,353 |
2023-06-20 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2023-06-19 | 45.00 | 45.00 | 45.00 | 45.00 | 861 |
2023-06-16 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2023-06-15 | 45.00 | 45.00 | 45.00 | 45.00 | 851 |
2023-06-14 | 45.00 | 45.00 | 45.00 | 45.00 | 550 |
2023-06-13 | 45.50 | 45.50 | 45.50 | 45.50 | 10,100 |
2023-06-12 | 45.50 | 45.50 | 45.50 | 45.50 | 30,775 |
2023-06-09 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2023-06-08 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2023-06-07 | 45.50 | 45.50 | 45.50 | 45.50 | 5,000 |
2023-06-06 | 45.50 | 45.50 | 45.50 | 45.50 | 636 |
2023-06-05 | 45.50 | 45.50 | 45.50 | 45.50 | 8,250 |
2023-06-02 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2023-06-01 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2023-05-31 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2023-05-30 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2023-05-29 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2023-05-26 | 45.50 | 45.50 | 45.50 | 45.50 | 10,024 |
2023-05-25 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2023-05-24 | 45.50 | 45.50 | 45.50 | 45.50 | 7,421 |
2023-05-23 | 46.00 | 46.00 | 45.50 | 45.50 | 0 |
2023-05-22 | 46.00 | 46.00 | 46.00 | 46.00 | 71,808 |
2023-05-19 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2023-05-18 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2023-05-17 | 46.50 | 46.50 | 45.50 | 46.00 | 18,000 |
2023-05-16 | 46.50 | 46.50 | 46.50 | 46.50 | 10 |
2023-05-15 | 46.50 | 46.50 | 46.50 | 46.50 | 1,052 |
2023-05-12 | 46.50 | 46.50 | 46.50 | 46.50 | 2,010 |
2023-05-11 | 47.50 | 47.50 | 46.50 | 46.50 | 3,358 |
2023-05-10 | 47.50 | 47.50 | 47.50 | 47.50 | 35,353 |
2023-05-09 | 49.00 | 49.00 | 47.50 | 47.50 | 5,000 |
2023-05-08 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2023-05-05 | 49.00 | 49.00 | 49.00 | 49.00 | 20 |
2023-05-04 | 49.00 | 49.00 | 49.00 | 49.00 | 10,000 |
2023-05-03 | 49.00 | 49.00 | 49.00 | 49.00 | 625 |
2023-05-02 | 49.00 | 49.00 | 49.00 | 49.00 | 13,252 |
2023-05-01 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2023-04-28 | 49.00 | 49.00 | 49.00 | 49.00 | 3,737 |
2023-04-27 | 48.00 | 49.00 | 48.00 | 49.00 | 17,964 |
2023-04-26 | 46.00 | 48.00 | 45.00 | 48.00 | 89,292 |
2023-04-25 | 40.50 | 46.00 | 40.50 | 46.00 | 66,235 |
2023-04-24 | 39.00 | 40.50 | 39.00 | 40.50 | 40,000 |
2023-04-21 | 34.00 | 39.00 | 34.00 | 39.00 | 30,269 |
2023-04-20 | 34.00 | 34.00 | 34.00 | 34.00 | 13,304 |
2023-04-19 | 33.00 | 34.00 | 33.00 | 34.00 | 0 |
2023-04-18 | 33.00 | 33.00 | 33.00 | 33.00 | 6 |
2023-04-17 | 31.50 | 33.00 | 31.50 | 33.00 | 46,500 |
2023-04-14 | 31.50 | 31.50 | 31.50 | 31.50 | 5,006 |
2023-04-13 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-04-12 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2023-04-11 | 28.50 | 31.50 | 28.50 | 31.50 | 31,432 |
2023-04-10 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-04-07 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-04-06 | 28.00 | 28.50 | 28.00 | 28.50 | 17,776 |
2023-04-05 | 28.00 | 28.00 | 28.00 | 28.00 | 24,518 |
2023-04-04 | 28.00 | 28.00 | 28.00 | 28.00 | 547 |
2023-04-03 | 28.00 | 28.00 | 28.00 | 28.00 | 50,000 |
2023-03-31 | 28.00 | 28.00 | 28.00 | 28.00 | 44,462 |
2023-03-30 | 28.00 | 28.00 | 28.00 | 28.00 | 25,517 |
2023-03-29 | 28.00 | 28.00 | 28.00 | 28.00 | 2 |
2023-03-28 | 28.00 | 28.00 | 28.00 | 28.00 | 102,740 |
2023-03-27 | 28.00 | 28.00 | 28.00 | 28.00 | 2,540 |
2023-03-24 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-03-23 | 28.00 | 28.00 | 28.00 | 28.00 | 16,077 |
2023-03-22 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-03-21 | 28.00 | 28.00 | 28.00 | 28.00 | 88,750 |
2023-03-20 | 28.00 | 28.00 | 27.00 | 28.00 | 124,899 |
2023-03-17 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-03-16 | 27.00 | 28.60 | 27.50 | 28.00 | 80,652 |
2023-03-15 | 27.00 | 27.00 | 26.50 | 27.00 | 10,000 |
2023-03-14 | 26.50 | 27.00 | 26.50 | 27.00 | 88,837 |
2023-03-13 | 26.00 | 26.50 | 26.00 | 26.50 | 147,671 |
2023-03-10 | 27.00 | 27.00 | 26.00 | 26.00 | 75,125 |
2023-03-09 | 27.00 | 27.00 | 26.50 | 27.00 | 30,178 |
2023-03-08 | 25.50 | 27.00 | 25.50 | 27.00 | 6,292,743 |
2023-03-07 | 27.00 | 27.00 | 25.50 | 25.50 | 25,203 |
2023-03-06 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
2023-03-03 | 28.50 | 28.50 | 27.00 | 27.00 | 10,651 |
2023-03-02 | 28.50 | 28.50 | 28.50 | 28.50 | 9,025 |
2023-03-01 | 28.50 | 28.50 | 28.50 | 28.50 | 1,908 |
2023-02-28 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-02-27 | 28.50 | 28.50 | 28.50 | 28.50 | 6,604 |
2023-02-24 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-02-23 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-02-22 | 28.00 | 28.50 | 28.00 | 28.50 | 1,503,165 |
2023-02-21 | 29.50 | 29.50 | 28.00 | 28.00 | 22,948 |
2023-02-20 | 30.00 | 30.00 | 29.50 | 29.50 | 0 |
2023-02-17 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2023-02-16 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2023-02-15 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2023-02-14 | 30.00 | 30.00 | 30.00 | 30.00 | 10,000 |
2023-02-13 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2023-02-10 | 30.00 | 30.00 | 30.00 | 30.00 | 25,500 |
2023-02-09 | 30.50 | 30.50 | 30.00 | 30.00 | 0 |
2023-02-08 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2023-02-07 | 30.50 | 30.50 | 30.50 | 30.50 | 15 |
2023-02-06 | 31.50 | 31.00 | 29.50 | 30.50 | 69,338 |
2023-02-03 | 32.00 | 32.00 | 31.50 | 31.50 | 30,283 |
2023-02-02 | 32.00 | 32.00 | 32.00 | 32.00 | 591 |
2023-02-01 | 32.00 | 32.00 | 32.00 | 32.00 | 148,902 |
2023-01-31 | 32.00 | 32.00 | 32.00 | 32.00 | 7,492 |
2023-01-30 | 32.00 | 32.00 | 32.00 | 32.00 | 15,423 |
2023-01-27 | 32.00 | 32.00 | 32.00 | 32.00 | 15,001 |
2023-01-26 | 32.00 | 32.00 | 32.00 | 32.00 | 101,152 |
2023-01-25 | 32.50 | 33.50 | 32.00 | 32.00 | 22,792 |
2023-01-24 | 32.50 | 32.50 | 32.50 | 32.50 | 206 |
2023-01-23 | 33.50 | 33.50 | 32.50 | 32.50 | 25,000 |
2023-01-20 | 34.50 | 34.50 | 33.50 | 33.50 | 15,048 |
2023-01-19 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2023-01-18 | 35.00 | 35.00 | 34.50 | 34.50 | 1,517,426 |
2023-01-17 | 32.00 | 35.00 | 32.00 | 35.00 | 152,000 |
2023-01-16 | 32.00 | 32.00 | 32.00 | 32.00 | 53,095 |
2023-01-13 | 32.00 | 32.00 | 32.00 | 32.00 | 30,000 |
2023-01-12 | 32.00 | 32.00 | 32.00 | 32.00 | 521,419 |
2023-01-11 | 32.00 | 32.00 | 32.00 | 32.00 | 12,200 |
2023-01-10 | 32.00 | 32.00 | 32.00 | 32.00 | 431,608 |
2023-01-09 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-01-06 | 32.00 | 32.00 | 32.00 | 32.00 | 1,500 |
2023-01-05 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-01-04 | 32.00 | 32.00 | 32.00 | 32.00 | 1,909 |
2023-01-03 | 32.00 | 32.00 | 32.00 | 32.00 | 18 |
2023-01-02 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2022-12-30 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2022-12-29 | 31.50 | 32.00 | 31.50 | 32.00 | 3,500 |
2022-12-28 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2022-12-27 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2022-12-26 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2022-12-23 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2022-12-22 | 31.50 | 31.50 | 31.50 | 31.50 | 16,498 |
2022-12-21 | 31.50 | 31.50 | 31.50 | 31.50 | 50 |
2022-12-20 | 32.00 | 32.00 | 31.50 | 31.50 | 15,004 |
2022-12-19 | 32.00 | 32.00 | 32.00 | 32.00 | 3,219 |
2022-12-16 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2022-12-15 | 32.00 | 32.00 | 32.00 | 32.00 | 12,594 |
2022-12-14 | 32.00 | 32.00 | 32.00 | 32.00 | 10,500 |
2022-12-13 | 32.00 | 32.00 | 32.00 | 32.00 | 536,063 |
2022-12-12 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2022-12-09 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2022-12-08 | 32.00 | 32.00 | 32.00 | 32.00 | 400 |
2022-12-07 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2022-12-06 | 32.00 | 32.00 | 32.00 | 32.00 | 1,135 |
2022-12-05 | 32.00 | 32.00 | 32.00 | 32.00 | 4 |
2022-12-02 | 32.00 | 32.00 | 32.00 | 32.00 | 2 |
2022-12-01 | 32.00 | 32.00 | 32.00 | 32.00 | 93,398 |
2022-11-30 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2022-11-29 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2022-11-28 | 32.00 | 32.00 | 32.00 | 32.00 | 3 |
2022-11-25 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2022-11-24 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2022-11-23 | 32.00 | 32.00 | 32.00 | 32.00 | 645 |
2022-11-22 | 34.00 | 34.00 | 32.00 | 32.00 | 12,500 |
2022-11-21 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-11-18 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-11-17 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-11-16 | 34.00 | 34.00 | 34.00 | 34.00 | 356 |
2022-11-15 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-11-14 | 34.00 | 34.00 | 34.00 | 34.00 | 5,000 |
2022-11-11 | 34.00 | 34.00 | 34.00 | 34.00 | 3,229 |
2022-11-10 | 36.50 | 36.50 | 34.00 | 34.00 | 54,500 |
2022-11-09 | 36.50 | 36.50 | 36.50 | 36.50 | 30 |
2022-11-08 | 36.50 | 36.50 | 36.50 | 36.50 | 92 |
2022-11-07 | 36.50 | 36.50 | 36.50 | 36.50 | 5,891 |
2022-11-04 | 36.50 | 36.50 | 36.50 | 36.50 | 165,010 |
2022-11-03 | 36.50 | 36.50 | 36.50 | 36.50 | 650 |
2022-11-02 | 36.50 | 36.50 | 36.50 | 36.50 | 0 |
2022-11-01 | 37.00 | 37.00 | 36.50 | 36.50 | 413,219 |
2022-10-31 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2022-10-28 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2022-10-27 | 38.00 | 38.00 | 37.00 | 37.00 | 12,564 |
2022-10-26 | 38.00 | 38.00 | 38.00 | 38.00 | 1,428 |
2022-10-25 | 37.50 | 38.00 | 37.50 | 38.00 | 0 |
2022-10-24 | 38.00 | 38.50 | 38.00 | 38.00 | 3,000 |
2022-10-21 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2022-10-20 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2022-10-19 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2022-10-18 | 38.50 | 38.50 | 38.50 | 38.50 | 10,000 |
2022-10-17 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2022-10-14 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2022-10-13 | 38.50 | 37.50 | 37.50 | 38.50 | 488,697 |
2022-10-12 | 39.00 | 39.00 | 38.50 | 38.50 | 3,825 |
2022-10-11 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
2022-10-10 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
2022-10-07 | 39.00 | 39.00 | 39.00 | 39.00 | 500 |
2022-10-06 | 39.00 | 38.00 | 38.00 | 39.00 | 7,530 |
2022-10-05 | 39.00 | 39.00 | 39.00 | 39.00 | 27 |
2022-10-04 | 38.50 | 39.00 | 38.50 | 39.00 | 140,078 |
2022-10-03 | 39.00 | 39.00 | 39.00 | 39.00 | 14,000 |
2022-09-30 | 39.00 | 39.00 | 39.00 | 39.00 | 6,241 |
2022-09-29 | 39.00 | 39.00 | 39.00 | 39.00 | 1,000 |
2022-09-28 | 39.00 | 39.00 | 39.00 | 39.00 | 500 |
2022-09-27 | 39.00 | 39.00 | 39.00 | 39.00 | 2,987 |
2022-09-26 | 39.00 | 38.00 | 38.00 | 39.00 | 4,799 |
2022-09-23 | 39.00 | 39.00 | 38.00 | 39.00 | 131,000 |
2022-09-22 | 37.00 | 39.00 | 37.00 | 39.00 | 147,958 |
2022-09-21 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2022-09-20 | 37.00 | 37.00 | 37.00 | 37.00 | 167,260 |
2022-09-19 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2022-09-16 | 37.00 | 37.00 | 37.00 | 37.00 | 250 |
2022-09-15 | 38.00 | 38.00 | 37.00 | 37.00 | 10,000 |
2022-09-14 | 38.00 | 38.00 | 38.00 | 38.00 | 247,506 |
2022-09-13 | 38.00 | 38.00 | 38.00 | 38.00 | 2,605 |
2022-09-12 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-09-09 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-09-08 | 38.00 | 38.00 | 38.00 | 38.00 | 6,420 |
2022-09-07 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-09-06 | 38.50 | 38.50 | 38.00 | 38.00 | 858 |
2022-09-05 | 38.50 | 38.50 | 38.50 | 38.50 | 2,500 |
2022-09-02 | 38.50 | 38.50 | 38.50 | 38.50 | 2,900 |
2022-09-01 | 38.50 | 38.50 | 38.50 | 38.50 | 3,216 |
2022-08-31 | 41.50 | 41.50 | 38.50 | 38.50 | 6,741 |
2022-08-30 | 41.50 | 41.50 | 41.50 | 41.50 | 24,100 |
2022-08-29 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2022-08-26 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2022-08-25 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2022-08-24 | 41.50 | 41.50 | 41.50 | 41.50 | 50,000 |
2022-08-23 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2022-08-22 | 41.50 | 41.50 | 41.50 | 41.50 | 140 |
2022-08-19 | 41.50 | 41.50 | 41.50 | 41.50 | 79,897 |
2022-08-18 | 40.50 | 41.50 | 40.50 | 41.50 | 50,000 |
2022-08-17 | 40.00 | 41.00 | 39.50 | 40.50 | 48,865 |
2022-08-16 | 36.50 | 39.00 | 36.50 | 39.00 | 86,008 |
2022-08-15 | 36.00 | 36.50 | 36.00 | 36.50 | 25,492 |
2022-08-12 | 35.00 | 36.00 | 34.00 | 36.00 | 23,500 |
2022-08-11 | 35.00 | 35.00 | 35.00 | 35.00 | 45,000 |
2022-08-10 | 35.00 | 35.00 | 35.00 | 35.00 | 26,223 |
2022-08-09 | 35.90 | 35.90 | 35.90 | 35.00 | 64,649 |
2022-08-08 | 35.00 | 35.00 | 35.00 | 35.00 | 18,039 |
2022-08-05 | 34.00 | 35.90 | 35.00 | 35.00 | 68,999 |
2022-08-04 | 34.00 | 34.00 | 34.00 | 34.00 | 15,785 |
2022-08-03 | 33.00 | 34.00 | 32.50 | 34.00 | 1,325,821 |
2022-08-02 | 37.50 | 37.50 | 33.50 | 33.50 | 96,807 |
2022-08-01 | 38.50 | 38.50 | 37.00 | 37.50 | 28,301 |
2022-07-29 | 39.50 | 39.50 | 38.50 | 38.50 | 23,908 |
2022-07-28 | 41.00 | 41.00 | 39.50 | 39.50 | 4,306 |
2022-07-27 | 41.00 | 41.00 | 41.00 | 41.00 | 102 |
2022-07-26 | 41.00 | 41.00 | 41.00 | 41.00 | 11,825 |
2022-07-25 | 43.50 | 43.50 | 41.00 | 41.00 | 34,926 |
2022-07-22 | 43.50 | 43.50 | 43.50 | 43.50 | 27,942 |
2022-07-21 | 43.50 | 43.50 | 42.00 | 43.50 | 0 |
2022-07-20 | 43.50 | 43.50 | 43.50 | 43.50 | 10 |
2022-07-19 | 43.50 | 43.50 | 43.50 | 43.50 | 340 |
2022-07-18 | 44.00 | 44.00 | 43.50 | 43.50 | 5,307 |
2022-07-15 | 44.00 | 44.00 | 44.00 | 44.00 | 963 |
2022-07-14 | 44.00 | 44.00 | 44.00 | 44.00 | 0 |
2022-07-13 | 44.00 | 44.00 | 44.00 | 44.00 | 0 |
2022-07-12 | 44.00 | 44.00 | 44.00 | 44.00 | 351 |
2022-07-11 | 43.50 | 44.00 | 43.50 | 44.00 | 20,000 |
2022-07-08 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2022-07-07 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2022-07-06 | 43.75 | 43.75 | 43.50 | 43.50 | 0 |
2022-07-05 | 44.00 | 44.00 | 44.00 | 44.00 | 540 |
2022-07-04 | 44.00 | 43.00 | 43.00 | 44.00 | 8,970 |
2022-07-01 | 45.00 | 45.00 | 44.00 | 44.00 | 2,000 |
2022-06-30 | 45.00 | 45.00 | 45.00 | 45.00 | 3,147 |
2022-06-29 | 46.00 | 46.00 | 45.00 | 45.00 | 41,001 |
2022-06-28 | 48.00 | 48.00 | 46.00 | 46.00 | 0 |
2022-06-27 | 48.00 | 48.00 | 47.00 | 48.00 | 0 |
2022-06-24 | 48.50 | 48.50 | 48.00 | 48.00 | 27,500 |
2022-06-23 | 48.50 | 48.50 | 48.50 | 48.50 | 87,635 |
2022-06-22 | 48.50 | 48.50 | 48.50 | 48.50 | 212 |
2022-06-21 | 48.50 | 48.50 | 48.50 | 48.50 | 2,926 |
2022-06-20 | 49.50 | 49.50 | 48.50 | 48.50 | 3,633 |
2022-06-17 | 49.50 | 49.50 | 49.00 | 49.50 | 1,052 |
2022-06-16 | 53.00 | 53.00 | 49.50 | 49.50 | 36,541 |
2022-06-15 | 53.00 | 53.00 | 53.00 | 53.00 | 1,534 |
2022-06-14 | 51.60 | 51.60 | 51.60 | 53.00 | 613 |
2022-06-13 | 53.00 | 53.00 | 53.00 | 53.00 | 6,094 |
2022-06-10 | 53.00 | 53.00 | 53.00 | 53.00 | 0 |
2022-06-09 | 53.00 | 53.00 | 53.00 | 53.00 | 0 |
2022-06-08 | 51.00 | 53.00 | 51.00 | 53.00 | 459,912 |
2022-06-07 | 52.00 | 52.00 | 51.00 | 51.00 | 18,677 |
2022-06-06 | 52.00 | 52.00 | 52.00 | 52.00 | 600,000 |
2022-06-03 | 52.00 | 52.00 | 52.00 | 52.00 | 0 |
2022-06-02 | 52.00 | 52.00 | 52.00 | 52.00 | 0 |
2022-06-01 | 53.50 | 53.50 | 52.00 | 52.00 | 17,120 |
2022-05-31 | 54.00 | 54.00 | 53.50 | 53.50 | 0 |
2022-05-30 | 54.00 | 54.00 | 54.00 | 54.00 | 12,383 |
2022-05-27 | 54.00 | 54.00 | 54.00 | 54.00 | 12,982 |
2022-05-26 | 53.50 | 54.00 | 53.50 | 54.00 | 25,911 |
2022-05-25 | 53.50 | 53.50 | 53.50 | 53.50 | 1,250 |
2022-05-24 | 53.50 | 53.50 | 53.50 | 53.50 | 4,630 |
2022-05-23 | 53.50 | 53.50 | 53.50 | 53.50 | 1,000 |
2022-05-20 | 54.00 | 54.00 | 53.50 | 53.50 | 34,339 |
2022-05-19 | 54.00 | 54.00 | 54.00 | 54.00 | 8,500 |
2022-05-18 | 54.50 | 54.50 | 54.00 | 54.00 | 29,900 |
2022-05-17 | 56.50 | 56.50 | 54.50 | 54.50 | 2,469 |
2022-05-16 | 56.50 | 56.50 | 56.50 | 56.50 | 0 |
2022-05-13 | 56.50 | 56.50 | 56.50 | 56.50 | 0 |
2022-05-12 | 56.50 | 56.50 | 55.00 | 56.50 | 8,722 |
2022-05-11 | 57.00 | 57.00 | 56.50 | 56.50 | 27,222 |
2022-05-10 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2022-05-09 | 57.00 | 57.00 | 57.00 | 57.00 | 17,500 |
2022-05-06 | 57.50 | 57.50 | 57.00 | 57.00 | 4,600 |
2022-05-05 | 57.50 | 57.50 | 57.50 | 57.50 | 0 |
2022-05-04 | 56.00 | 57.50 | 56.00 | 57.50 | 87,707 |
2022-05-03 | 56.50 | 57.00 | 56.00 | 56.00 | 80,265 |
2022-05-02 | 56.50 | 56.50 | 56.50 | 56.50 | 0 |
2022-04-29 | 57.00 | 57.00 | 56.50 | 56.50 | 17,094 |
2022-04-28 | 58.50 | 58.50 | 57.00 | 57.00 | 201,591 |
2022-04-27 | 58.50 | 58.50 | 58.50 | 58.50 | 2,328 |
2022-04-26 | 59.00 | 61.00 | 58.50 | 58.50 | 339,093 |
2022-04-25 | 61.50 | 61.50 | 59.00 | 59.00 | 255,260 |
2022-04-22 | 62.50 | 62.50 | 61.50 | 61.50 | 11,413 |
2022-04-21 | 63.00 | 63.00 | 62.50 | 62.50 | 0 |
2022-04-20 | 63.00 | 63.00 | 63.00 | 63.00 | 1,201 |
2022-04-19 | 64.60 | 64.60 | 61.00 | 63.00 | 780 |
2022-04-18 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
2022-04-15 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
2022-04-14 | 63.00 | 63.00 | 61.00 | 63.00 | 0 |
2022-04-13 | 62.50 | 63.00 | 62.50 | 63.00 | 17,500 |
2022-04-12 | 63.00 | 63.00 | 62.50 | 62.50 | 28,150 |
2022-04-11 | 63.50 | 63.50 | 63.00 | 63.00 | 4,310 |
2022-04-08 | 64.50 | 64.50 | 63.50 | 63.50 | 15,500 |
2022-04-07 | 65.00 | 65.00 | 64.50 | 64.50 | 18,300 |
2022-04-06 | 65.00 | 65.00 | 65.00 | 65.00 | 0 |
2022-04-05 | 65.00 | 65.00 | 65.00 | 65.00 | 0 |
2022-04-04 | 65.00 | 65.00 | 65.00 | 65.00 | 29,273 |
2022-04-01 | 65.00 | 65.00 | 65.00 | 65.00 | 120,650 |
2022-03-31 | 66.50 | 66.50 | 65.00 | 65.00 | 6,026 |
2022-03-30 | 66.50 | 66.50 | 66.50 | 66.50 | 6,748 |
2022-03-29 | 66.50 | 66.50 | 65.00 | 66.50 | 0 |
2022-03-28 | 66.50 | 67.50 | 66.50 | 66.50 | 60,892 |
2022-03-25 | 66.50 | 66.50 | 66.50 | 66.50 | 575,341 |
2022-03-24 | 66.50 | 66.50 | 66.50 | 66.50 | 135,000 |
2022-03-23 | 66.50 | 66.50 | 66.50 | 66.50 | 2,133 |
2022-03-22 | 66.50 | 66.50 | 66.00 | 66.50 | 7,550 |
2022-03-21 | 65.50 | 66.50 | 65.50 | 66.50 | 33,108 |
2022-03-18 | 63.50 | 65.50 | 63.50 | 65.50 | 12,589 |
2022-03-17 | 63.00 | 63.50 | 63.00 | 63.50 | 32,006 |
2022-03-16 | 62.00 | 62.50 | 61.00 | 62.50 | 56,310 |
2022-03-15 | 63.50 | 63.50 | 62.00 | 62.00 | 0 |
2022-03-14 | 61.50 | 65.00 | 65.00 | 65.00 | 100,988 |
2022-03-11 | 61.50 | 61.50 | 61.50 | 61.50 | 2,000 |
2022-03-10 | 61.50 | 61.50 | 61.50 | 61.50 | 7,222 |
2022-03-09 | 61.50 | 61.50 | 61.50 | 61.50 | 2,566 |
2022-03-08 | 61.50 | 61.50 | 61.50 | 61.50 | 6,000 |
2022-03-07 | 57.50 | 61.50 | 56.50 | 61.50 | 556,332 |
2022-03-04 | 64.00 | 64.00 | 54.50 | 57.50 | 134,405 |
2022-03-03 | 68.50 | 68.50 | 64.00 | 64.00 | 78,719 |
2022-03-02 | 68.50 | 68.50 | 68.50 | 68.50 | 6,532 |
2022-03-01 | 68.50 | 68.50 | 68.50 | 68.50 | 1,436 |
2022-02-28 | 68.50 | 68.50 | 68.50 | 68.50 | 1 |
2022-02-25 | 69.00 | 69.00 | 69.00 | 69.00 | 5,000 |
2022-02-24 | 69.00 | 69.00 | 69.00 | 69.00 | 3,746 |
2022-02-23 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
2022-02-22 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
2022-02-21 | 69.00 | 69.00 | 68.00 | 69.00 | 1,586 |
2022-02-18 | 69.00 | 69.00 | 69.00 | 69.00 | 1,398 |
2022-02-17 | 69.00 | 69.00 | 69.00 | 69.00 | 2,720 |
2022-02-16 | 69.00 | 69.00 | 69.00 | 69.00 | 10,000 |
2022-02-15 | 69.00 | 69.00 | 69.00 | 69.00 | 4,909 |
2022-02-14 | 69.00 | 69.00 | 69.00 | 69.00 | 10,000 |
2022-02-11 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
2022-02-10 | 69.00 | 69.00 | 69.00 | 69.00 | 1,000 |
2022-02-09 | 70.50 | 70.50 | 68.50 | 69.00 | 30,755 |
2022-02-08 | 70.50 | 70.50 | 70.50 | 70.50 | 7,612 |
2022-02-07 | 72.00 | 72.00 | 70.50 | 70.50 | 10,050 |
2022-02-04 | 72.00 | 72.00 | 72.00 | 72.00 | 0 |
2022-02-03 | 72.00 | 72.00 | 72.00 | 72.00 | 13,000 |
2022-02-02 | 72.00 | 72.00 | 72.00 | 72.00 | 0 |
2022-02-01 | 72.00 | 72.00 | 72.00 | 72.00 | 2,500 |
2022-01-31 | 72.00 | 72.00 | 72.00 | 72.00 | 0 |
2022-01-28 | 72.00 | 72.00 | 72.00 | 72.00 | 0 |
2022-01-27 | 71.50 | 72.00 | 71.50 | 72.00 | 14,527 |
2022-01-26 | 73.50 | 73.50 | 70.00 | 71.50 | 6,132 |
2022-01-25 | 71.50 | 71.50 | 71.50 | 71.50 | 30,907 |
2022-01-24 | 71.50 | 71.50 | 71.50 | 71.50 | 0 |
2022-01-21 | 71.00 | 71.50 | 71.00 | 71.50 | 40,500 |
2022-01-20 | 71.00 | 71.00 | 71.00 | 71.00 | 12,089 |
2022-01-19 | 71.00 | 71.00 | 71.00 | 71.00 | 12,047 |
2022-01-18 | 69.50 | 71.00 | 69.50 | 71.00 | 31,542 |
2022-01-17 | 69.50 | 69.50 | 69.50 | 69.50 | 17,949 |
2022-01-14 | 69.00 | 69.50 | 69.00 | 69.50 | 37,930 |
2022-01-13 | 69.50 | 69.50 | 69.00 | 69.00 | 28,878 |
2022-01-12 | 69.50 | 69.50 | 69.50 | 69.50 | 20,000 |
2022-01-11 | 69.50 | 68.00 | 68.00 | 69.50 | 8,347 |
2022-01-10 | 69.50 | 69.50 | 69.50 | 69.50 | 26,559 |
2022-01-07 | 69.50 | 69.50 | 68.00 | 69.50 | 25 |
2022-01-06 | 69.00 | 69.50 | 69.00 | 69.50 | 12,500 |
2022-01-05 | 69.00 | 69.00 | 69.00 | 69.00 | 1,001 |
2022-01-04 | 68.50 | 69.00 | 68.50 | 69.00 | 36,688 |
2022-01-03 | 68.50 | 68.50 | 68.50 | 68.50 | 0 |
2021-12-31 | 68.50 | 68.50 | 68.50 | 68.50 | 620 |
2021-12-30 | 68.50 | 68.50 | 67.00 | 68.50 | 8,005 |
2021-12-29 | 68.50 | 68.50 | 68.50 | 68.50 | 12,209 |
2021-12-28 | 68.50 | 68.50 | 68.50 | 68.50 | 0 |
2021-12-27 | 68.50 | 68.50 | 68.50 | 68.50 | 0 |
2021-12-24 | 68.50 | 68.50 | 68.50 | 68.50 | 6,250 |
2021-12-23 | 68.00 | 68.50 | 68.00 | 68.50 | 43,898 |
2021-12-22 | 68.00 | 68.00 | 68.00 | 68.00 | 396 |
2021-12-21 | 68.00 | 68.00 | 68.00 | 68.00 | 112,748 |
2021-12-20 | 68.00 | 68.00 | 68.00 | 68.00 | 12,216 |
2021-12-17 | 72.50 | 67.00 | 67.00 | 68.00 | 17,646 |
2021-12-16 | 73.50 | 73.50 | 72.50 | 72.50 | 19,452 |
2021-12-15 | 73.50 | 73.50 | 73.50 | 73.50 | 8,590 |
2021-12-14 | 76.00 | 76.00 | 73.50 | 73.50 | 20,149 |
2021-12-13 | 76.00 | 76.00 | 76.00 | 76.00 | 8,695 |
2021-12-10 | 76.00 | 76.00 | 76.00 | 76.00 | 1,200 |
2021-12-09 | 75.50 | 77.00 | 75.50 | 76.00 | 27,860 |
2021-12-08 | 75.50 | 75.50 | 75.50 | 75.50 | 0 |
2021-12-07 | 76.50 | 76.50 | 75.50 | 75.50 | 82,748 |
2021-12-06 | 76.50 | 76.50 | 76.50 | 76.50 | 0 |
2021-12-03 | 76.50 | 76.50 | 76.50 | 76.50 | 2,652 |
2021-12-02 | 76.50 | 76.50 | 76.50 | 76.50 | 10,200 |
2021-12-01 | 75.50 | 76.50 | 75.00 | 76.50 | 2,271 |
2021-11-30 | 76.50 | 76.50 | 76.50 | 76.50 | 13,655 |
2021-11-29 | 76.50 | 76.50 | 76.50 | 76.50 | 0 |
2021-11-26 | 76.50 | 76.50 | 75.00 | 76.50 | 2,760 |
2021-11-25 | 76.50 | 76.50 | 76.50 | 76.50 | 5,246 |
2021-11-24 | 75.50 | 76.50 | 75.00 | 76.50 | 11,044,197 |
2021-11-23 | 76.50 | 76.50 | 76.50 | 76.50 | 0 |
2021-11-22 | 76.50 | 76.50 | 76.50 | 76.50 | 0 |
2021-11-19 | 75.50 | 76.50 | 75.50 | 76.50 | 25,000 |
2021-11-18 | 75.50 | 75.50 | 75.50 | 75.50 | 13,408 |
2021-11-17 | 76.00 | 76.00 | 75.50 | 75.50 | 30,100 |
2021-11-16 | 76.00 | 76.00 | 76.00 | 76.00 | 23,482 |
2021-11-15 | 75.50 | 75.50 | 75.50 | 75.50 | 66,655 |
2021-11-12 | 76.00 | 76.00 | 75.50 | 75.50 | 63,484 |
2021-11-11 | 76.50 | 76.50 | 76.00 | 76.00 | 4,137 |
2021-11-10 | 76.50 | 76.50 | 76.50 | 76.50 | 26,328 |
2021-11-09 | 77.50 | 77.50 | 76.50 | 76.50 | 6,124 |
2021-11-08 | 79.50 | 79.50 | 77.50 | 77.50 | 47,844 |
2021-11-05 | 80.50 | 80.50 | 79.50 | 79.50 | 5,343 |
2021-11-04 | 80.50 | 80.50 | 80.50 | 80.50 | 2,227 |
2021-11-03 | 80.50 | 80.50 | 80.50 | 80.50 | 8,760 |
2021-11-02 | 80.50 | 82.00 | 82.00 | 80.50 | 249,408 |
2021-11-01 | 82.00 | 82.00 | 80.50 | 80.50 | 5,208 |
2021-10-29 | 82.00 | 82.00 | 82.00 | 82.00 | 48,421 |
2021-10-28 | 81.50 | 82.00 | 81.50 | 82.00 | 67,157 |
2021-10-27 | 75.50 | 77.00 | 77.00 | 77.00 | 56,523 |
2021-10-26 | 75.50 | 75.50 | 75.50 | 75.50 | 164,248 |
2021-10-25 | 79.00 | 79.00 | 75.00 | 75.50 | 54,536 |
2021-10-22 | 81.00 | 81.00 | 80.00 | 80.00 | 56,365 |
2021-10-21 | 81.50 | 81.50 | 81.50 | 81.50 | 12,427 |
2021-10-20 | 81.50 | 81.50 | 81.50 | 81.50 | 36,005 |
2021-10-19 | 81.00 | 81.50 | 81.00 | 81.50 | 28,534 |
2021-10-18 | 81.00 | 81.00 | 81.00 | 81.00 | 27,669 |
2021-10-15 | 81.00 | 81.00 | 81.00 | 81.00 | 52,226 |
2021-10-14 | 80.50 | 81.00 | 80.50 | 81.00 | 6,884 |
2021-10-13 | 80.50 | 78.00 | 78.00 | 80.50 | 3,179 |
2021-10-12 | 81.00 | 79.00 | 78.00 | 78.00 | 25,618 |
2021-10-11 | 82.50 | 80.00 | 80.00 | 81.50 | 53,330 |
2021-10-08 | 82.00 | 82.50 | 82.00 | 82.50 | 113,395 |
2021-10-07 | 82.00 | 82.00 | 82.00 | 82.00 | 3,523 |
2021-10-06 | 81.50 | 82.00 | 80.00 | 82.00 | 44,515 |
2021-10-05 | 81.50 | 81.50 | 81.50 | 81.50 | 6,200 |
2021-10-04 | 81.50 | 81.50 | 81.50 | 81.50 | 43,601 |
2021-10-01 | 82.50 | 82.50 | 81.50 | 81.50 | 21,632 |
2021-09-30 | 83.00 | 83.00 | 82.50 | 82.50 | 26,500 |
2021-09-29 | 83.00 | 83.00 | 83.00 | 83.00 | 7,500 |
2021-09-28 | 83.00 | 83.00 | 80.00 | 83.00 | 24,160 |
2021-09-27 | 83.50 | 83.50 | 83.00 | 83.00 | 47,481 |
2021-09-24 | 83.50 | 83.50 | 82.00 | 83.50 | 13,569 |
2021-09-23 | 83.50 | 83.50 | 83.50 | 83.50 | 0 |
2021-09-22 | 83.50 | 83.50 | 82.50 | 83.50 | 7,647 |
2021-09-21 | 83.50 | 83.50 | 83.50 | 83.50 | 1,250 |
2021-09-20 | 85.50 | 85.50 | 83.50 | 83.50 | 24,366 |
2021-09-17 | 86.50 | 86.50 | 85.50 | 85.50 | 9,458 |
2021-09-16 | 86.50 | 86.50 | 86.50 | 86.50 | 7,442 |
2021-09-15 | 86.50 | 86.50 | 86.50 | 86.50 | 7,629 |
2021-09-14 | 86.50 | 86.50 | 86.50 | 86.50 | 0 |
2021-09-13 | 88.00 | 88.00 | 86.50 | 86.50 | 13,465 |
2021-09-10 | 88.00 | 88.00 | 88.00 | 88.00 | 22,723 |
2021-09-09 | 88.00 | 88.00 | 88.00 | 88.00 | 15,029 |
2021-09-08 | 88.00 | 88.00 | 88.00 | 88.00 | 1,129 |
2021-09-07 | 85.50 | 88.00 | 85.50 | 88.00 | 64,564 |
2021-09-06 | 85.50 | 85.50 | 85.50 | 85.50 | 18,346 |
2021-09-03 | 83.50 | 85.50 | 83.50 | 85.50 | 51,082 |
2021-09-02 | 83.50 | 83.50 | 83.50 | 83.50 | 25,700 |
2021-09-01 | 83.50 | 83.50 | 83.50 | 83.50 | 10,740 |
2021-08-31 | 84.00 | 84.00 | 83.50 | 83.50 | 21,448 |
2021-08-30 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
2021-08-27 | 84.50 | 84.50 | 84.00 | 84.00 | 21,800 |
2021-08-26 | 85.00 | 85.00 | 84.50 | 84.50 | 13,207 |
2021-08-25 | 86.00 | 86.00 | 85.00 | 85.00 | 31,268 |
2021-08-24 | 85.50 | 86.00 | 85.50 | 86.00 | 34,413 |
2021-08-23 | 85.50 | 85.50 | 85.50 | 85.50 | 4,723 |
2021-08-20 | 84.50 | 85.50 | 84.50 | 85.50 | 12,840 |
2021-08-19 | 84.50 | 83.00 | 83.00 | 84.50 | 9,920 |
2021-08-18 | 84.00 | 82.00 | 82.00 | 84.00 | 41,040 |
2021-08-17 | 83.50 | 84.00 | 82.50 | 84.00 | 54,918 |
2021-08-16 | 86.00 | 86.00 | 83.50 | 83.50 | 24,036 |
2021-08-13 | 86.50 | 86.50 | 86.00 | 86.00 | 98 |
2021-08-12 | 86.50 | 86.50 | 86.50 | 86.50 | 23,780 |
2021-08-11 | 89.00 | 89.00 | 85.00 | 86.50 | 54,364 |
2021-08-10 | 86.50 | 86.50 | 86.50 | 86.50 | 3,440 |
2021-08-09 | 86.50 | 88.00 | 85.00 | 86.50 | 24,966 |
2021-08-06 | 86.50 | 86.50 | 86.50 | 86.50 | 6,560 |
2021-08-05 | 86.50 | 86.50 | 86.50 | 86.50 | 37,077 |
2021-08-04 | 82.50 | 87.50 | 82.50 | 86.50 | 49,492 |
2021-08-03 | 82.00 | 82.50 | 82.00 | 82.50 | 264,167 |
2021-08-02 | 82.00 | 82.00 | 82.00 | 82.00 | 531,263 |
2021-07-30 | 85.00 | 85.00 | 79.00 | 82.00 | 160,227 |
2021-07-29 | 87.00 | 87.00 | 85.00 | 85.00 | 8,950 |
2021-07-28 | 88.50 | 88.50 | 87.00 | 87.00 | 20,261 |
2021-07-27 | 91.00 | 91.00 | 88.50 | 88.50 | 39,769 |
2021-07-26 | 91.00 | 91.00 | 91.00 | 91.00 | 550 |
2021-07-23 | 91.00 | 91.00 | 91.00 | 91.00 | 7,838 |
2021-07-22 | 93.00 | 92.00 | 91.00 | 91.00 | 40,142 |
2021-07-21 | 93.50 | 93.50 | 93.50 | 93.50 | 4,165 |
2021-07-20 | 93.50 | 93.50 | 93.50 | 93.50 | 5,263 |
2021-07-19 | 93.50 | 93.50 | 93.50 | 93.50 | 21,682 |
2021-07-16 | 93.50 | 91.00 | 91.00 | 93.50 | 42,316 |
2021-07-15 | 93.50 | 93.50 | 93.50 | 93.50 | 22,136 |
2021-07-14 | 95.50 | 95.50 | 93.00 | 93.50 | 26,246 |
2021-07-13 | 97.00 | 97.00 | 95.50 | 95.50 | 557,947 |
2021-07-12 | 97.00 | 97.00 | 97.00 | 97.00 | 5,465 |
2021-07-09 | 97.00 | 97.00 | 97.00 | 97.00 | 500 |
2021-07-08 | 97.00 | 97.00 | 94.00 | 97.00 | 6,968 |
2021-07-07 | 98.00 | 98.00 | 96.00 | 97.00 | 23,783 |
2021-07-06 | 96.50 | 98.00 | 96.50 | 98.00 | 126,284 |
2021-07-05 | 95.00 | 96.50 | 94.00 | 96.50 | 75,067 |
2021-07-02 | 95.50 | 96.00 | 95.50 | 96.00 | 1,020 |
2021-07-01 | 95.00 | 95.50 | 95.00 | 95.50 | 39,279 |
2021-06-30 | 95.00 | 95.00 | 95.00 | 95.00 | 0 |
2021-06-29 | 94.00 | 95.50 | 94.00 | 95.00 | 9,582 |
2021-06-28 | 95.00 | 95.00 | 94.00 | 94.00 | 21,796 |
2021-06-25 | 97.50 | 95.00 | 95.00 | 95.00 | 68,306 |
2021-06-24 | 94.00 | 97.50 | 94.00 | 97.50 | 68,487 |
2021-06-23 | 93.00 | 93.00 | 93.00 | 93.00 | 9,837 |
2021-06-22 | 93.00 | 93.00 | 93.00 | 93.00 | 19,111 |
2021-06-21 | 94.00 | 94.00 | 93.00 | 93.00 | 98,012 |
2021-06-18 | 94.50 | 94.50 | 94.00 | 94.00 | 19,755 |
2021-06-17 | 101.50 | 101.50 | 92.50 | 94.50 | 94,915 |
2021-06-16 | 101.50 | 101.50 | 101.50 | 101.50 | 3,699 |
2021-06-15 | 101.50 | 101.50 | 101.50 | 101.50 | 8,576 |
2021-06-14 | 101.50 | 101.50 | 101.50 | 101.50 | 7,425 |
2021-06-11 | 101.50 | 101.50 | 101.50 | 101.50 | 18,891 |
2021-06-10 | 101.00 | 101.50 | 98.00 | 101.50 | 1,209 |
2021-06-09 | 101.00 | 101.00 | 101.00 | 101.00 | 16,152 |
2021-06-08 | 101.00 | 101.00 | 101.00 | 101.00 | 11,118 |
2021-06-07 | 101.00 | 101.00 | 101.00 | 101.00 | 6,000 |
2021-06-04 | 101.00 | 101.00 | 101.00 | 101.00 | 3,310 |
2021-06-03 | 104.00 | 104.00 | 98.00 | 101.00 | 16,438 |
2021-06-02 | 100.50 | 100.50 | 97.00 | 100.00 | 23,901 |
2021-06-01 | 97.00 | 98.50 | 97.00 | 98.50 | 37,908 |
2021-05-28 | 97.00 | 97.00 | 97.00 | 97.00 | 32,722 |
2021-05-27 | 97.00 | 97.00 | 97.00 | 97.00 | 1,165 |
2021-05-26 | 98.00 | 102.00 | 97.00 | 97.00 | 24,449 |
2021-05-25 | 100.50 | 100.50 | 97.00 | 98.00 | 61,047 |
2021-05-24 | 100.50 | 98.00 | 98.00 | 100.50 | 8,397 |
2021-05-21 | 100.50 | 100.50 | 100.50 | 100.50 | 39,425 |
2021-05-20 | 102.00 | 102.00 | 100.50 | 100.50 | 26,182 |
2021-05-19 | 104.00 | 104.00 | 102.00 | 102.00 | 14,760 |
2021-05-18 | 104.00 | 104.00 | 104.00 | 104.00 | 12,500 |
2021-05-17 | 104.00 | 104.00 | 104.00 | 104.00 | 39,781 |
2021-05-14 | 106.00 | 107.00 | 103.50 | 104.00 | 92,917 |
2021-05-13 | 107.00 | 105.00 | 105.00 | 105.00 | 38,981 |
2021-05-12 | 107.00 | 117.50 | 107.00 | 108.50 | 155,206 |
2021-05-11 | 113.00 | 113.00 | 107.50 | 108.50 | 71,739 |
2021-05-10 | 115.00 | 115.00 | 112.50 | 112.50 | 66,302 |
2021-05-07 | 106.50 | 112.00 | 108.00 | 112.00 | 94,419 |
2021-05-06 | 108.00 | 108.00 | 108.00 | 106.50 | 51,729 |
2021-05-05 | 105.50 | 108.00 | 106.50 | 106.50 | 52,937 |
2021-05-04 | 105.50 | 108.00 | 108.00 | 105.50 | 83,512 |
2021-04-30 | 107.00 | 107.00 | 102.00 | 105.50 | 105,509 |
2021-04-29 | 97.50 | 100.00 | 100.00 | 101.00 | 54,947 |
2021-04-28 | 97.50 | 97.50 | 97.50 | 97.50 | 261,932 |
2021-04-27 | 97.50 | 97.50 | 97.50 | 97.50 | 43,236 |
2021-04-26 | 97.50 | 97.00 | 95.00 | 97.50 | 35,222 |
2021-04-23 | 97.50 | 97.50 | 97.50 | 97.50 | 12,877 |
2021-04-22 | 95.00 | 100.00 | 100.00 | 100.00 | 166,443 |
2021-04-21 | 103.50 | 103.50 | 94.50 | 95.00 | 101,016 |
2021-04-20 | 105.00 | 105.00 | 103.50 | 103.50 | 120,917 |
2021-04-19 | 105.00 | 105.00 | 105.00 | 105.00 | 30,988 |
2021-04-16 | 104.00 | 106.00 | 104.00 | 105.00 | 92,158 |
2021-04-15 | 99.00 | 104.00 | 104.00 | 104.00 | 244,713 |
2021-04-14 | 99.00 | 99.00 | 99.00 | 99.00 | 6,844 |
2021-04-13 | 99.50 | 100.00 | 100.00 | 100.00 | 31,238 |
2021-04-12 | 99.00 | 99.50 | 98.50 | 99.50 | 83,770 |
2021-04-09 | 95.00 | 99.00 | 95.00 | 99.00 | 95,730 |
2021-04-08 | 94.00 | 95.00 | 94.00 | 95.00 | 258,463 |
2021-04-07 | 94.00 | 94.00 | 94.00 | 94.00 | 51,847 |
2021-04-06 | 93.00 | 94.00 | 93.00 | 94.00 | 233,830 |
2021-04-01 | 93.00 | 93.00 | 93.00 | 93.00 | 30,393 |
2021-03-31 | 93.00 | 93.00 | 93.00 | 93.00 | 47,577 |
2021-03-30 | 93.00 | 93.00 | 93.00 | 93.00 | 43,857 |
2021-03-29 | 88.50 | 93.00 | 88.50 | 93.00 | 186,487 |
2021-03-26 | 83.00 | 88.50 | 85.00 | 88.50 | 138,525 |
2021-03-25 | 88.50 | 88.50 | 83.00 | 83.00 | 97,436 |
2021-03-24 | 89.50 | 89.50 | 88.50 | 88.50 | 36,948 |
2021-03-23 | 90.50 | 90.50 | 89.50 | 89.50 | 12,255 |
2021-03-22 | 91.00 | 91.00 | 90.00 | 90.50 | 32,890 |
2021-03-19 | 91.00 | 91.00 | 90.00 | 91.00 | 22,576 |
2021-03-18 | 89.00 | 91.00 | 88.50 | 91.00 | 39,859 |
2021-03-17 | 94.00 | 94.00 | 86.00 | 89.00 | 154,569 |
2021-03-16 | 96.50 | 98.00 | 94.00 | 94.00 | 134,655 |
2021-03-15 | 99.00 | 99.00 | 96.50 | 96.50 | 149,522 |
2021-03-12 | 96.00 | 99.00 | 96.00 | 99.00 | 160,318 |
2021-03-11 | 99.00 | 99.00 | 99.00 | 96.00 | 103,283 |
2021-03-10 | 96.00 | 96.00 | 96.00 | 96.00 | 112,973 |
2021-03-09 | 96.00 | 95.00 | 95.00 | 95.00 | 93,813 |
2021-03-08 | 94.50 | 97.50 | 94.50 | 96.00 | 381,196 |
2021-03-05 | 92.00 | 94.50 | 92.00 | 94.50 | 133,599 |
2021-03-04 | 94.00 | 94.00 | 92.00 | 92.00 | 113,644 |
2021-03-03 | 93.50 | 95.00 | 94.00 | 94.00 | 160,011 |
2021-03-02 | 90.00 | 93.50 | 90.00 | 93.50 | 467,057 |
2021-03-01 | 87.00 | 92.00 | 92.00 | 92.00 | 715,779 |
2021-02-26 | 87.50 | 90.00 | 87.00 | 87.00 | 354,015 |
2021-02-25 | 81.00 | 90.00 | 79.50 | 87.50 | 581,400 |
2021-02-24 | 83.00 | 82.00 | 82.00 | 81.50 | 456,210 |
2021-02-23 | 79.50 | 85.00 | 82.00 | 85.00 | 1,221,095 |
2021-02-22 | 80.00 | 80.00 | 78.00 | 79.50 | 1,457,374 |
2021-02-19 | 77.00 | 77.00 | 77.00 | 77.00 | 11,615 |
2021-02-18 | 77.00 | 77.00 | 77.00 | 77.00 | 14,856 |
2021-02-17 | 77.00 | 77.00 | 77.00 | 77.00 | 30,433 |
2021-02-16 | 75.00 | 77.00 | 75.00 | 77.00 | 181,058 |
2021-02-15 | 75.50 | 76.50 | 75.50 | 76.50 | 663,273 |
2021-02-12 | 75.50 | 75.50 | 75.50 | 75.50 | 17,196 |
2021-02-11 | 75.50 | 76.50 | 75.50 | 75.50 | 86,312 |
2021-02-10 | 75.00 | 75.50 | 75.00 | 75.50 | 84,493 |
2021-02-09 | 72.50 | 75.50 | 72.50 | 75.50 | 27,580 |
2021-02-08 | 72.00 | 72.00 | 72.00 | 72.00 | 1,447,982 |
2021-02-05 | 69.00 | 72.00 | 69.00 | 72.00 | 26,430 |
2021-02-04 | 69.00 | 69.00 | 69.00 | 69.00 | 20,548 |
2021-02-03 | 68.50 | 69.00 | 68.50 | 69.00 | 48,458 |
2021-02-02 | 69.50 | 69.50 | 68.50 | 68.50 | 31,825 |
2021-02-01 | 69.50 | 69.50 | 69.50 | 69.50 | 697 |
2021-01-29 | 69.50 | 69.50 | 69.50 | 69.50 | 11,328 |
2021-01-28 | 70.50 | 70.50 | 70.50 | 70.50 | 7,107 |
2021-01-27 | 70.00 | 70.50 | 70.00 | 70.50 | 10,962 |
2021-01-26 | 69.50 | 70.00 | 69.50 | 70.00 | 1,034,931 |
2021-01-25 | 69.50 | 69.50 | 69.50 | 69.50 | 0 |
2021-01-22 | 69.50 | 69.50 | 69.50 | 69.50 | 6,718 |
2021-01-21 | 69.00 | 69.50 | 69.00 | 69.50 | 0 |
2021-01-20 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
2021-01-19 | 69.00 | 69.00 | 67.00 | 69.00 | 0 |
2021-01-18 | 69.00 | 69.00 | 69.00 | 69.00 | 167,427 |
2021-01-15 | 69.00 | 69.00 | 69.00 | 69.00 | 2,000 |
2021-01-14 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
2021-01-13 | 69.00 | 69.00 | 69.00 | 69.00 | 243 |
2021-01-12 | 69.00 | 69.00 | 69.00 | 69.00 | 319,796 |
2021-01-11 | 69.00 | 69.00 | 69.00 | 69.00 | 5,745 |
2021-01-08 | 69.00 | 69.00 | 69.00 | 69.00 | 33,496 |
2021-01-07 | 69.00 | 69.00 | 69.00 | 69.00 | 11,705 |
2021-01-06 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
2021-01-05 | 69.00 | 69.00 | 69.00 | 69.00 | 20,000 |
2021-01-04 | 69.00 | 69.00 | 69.00 | 69.00 | 131,157 |
2020-12-31 | 69.00 | 69.00 | 69.00 | 69.00 | 307 |
2020-12-30 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
2020-12-29 | 68.50 | 69.00 | 68.50 | 69.00 | 83,409 |
2020-12-24 | 68.50 | 68.50 | 68.50 | 68.50 | 0 |
2020-12-23 | 68.00 | 68.50 | 68.00 | 68.50 | 625,327 |
2020-12-22 | 68.00 | 68.00 | 68.00 | 68.00 | 0 |
2020-12-21 | 66.00 | 68.00 | 66.00 | 67.50 | 330,457 |
2020-12-18 | 64.50 | 66.50 | 64.50 | 66.50 | 19,286 |
2020-12-17 | 65.50 | 65.50 | 62.00 | 64.50 | 43,770 |
2020-12-16 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2020-12-15 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2020-12-14 | 66.00 | 66.00 | 65.00 | 65.50 | 3,000 |
2020-12-11 | 66.50 | 66.50 | 66.00 | 66.00 | 0 |
2020-12-10 | 66.50 | 66.50 | 66.50 | 66.50 | 0 |
2020-12-09 | 66.50 | 66.50 | 66.50 | 66.50 | 91 |
2020-12-08 | 66.50 | 66.50 | 66.50 | 66.50 | 83,978 |
2020-12-07 | 66.50 | 66.50 | 63.00 | 66.50 | 21,046 |
2020-12-04 | 66.50 | 66.50 | 66.50 | 66.50 | 0 |
2020-12-03 | 68.00 | 68.00 | 66.50 | 66.50 | 39,000 |
2020-12-02 | 68.00 | 65.00 | 65.00 | 68.00 | 1,745 |
2020-12-01 | 68.00 | 68.00 | 68.00 | 68.00 | 3,004 |
2020-11-30 | 68.00 | 67.00 | 67.00 | 67.00 | 150 |
2020-11-27 | 68.00 | 68.00 | 68.00 | 68.00 | 1,448 |
2020-11-26 | 71.00 | 71.00 | 71.00 | 68.00 | 2 |
2020-11-25 | 68.00 | 69.00 | 67.00 | 68.00 | 62,913 |
2020-11-24 | 68.00 | 68.00 | 67.50 | 68.00 | 500 |
2020-11-23 | 66.50 | 68.00 | 66.50 | 68.00 | 464,142 |
2020-11-20 | 68.00 | 68.00 | 66.50 | 66.50 | 10,958 |
2020-11-19 | 68.00 | 68.00 | 68.00 | 68.00 | 0 |
2020-11-18 | 68.00 | 68.00 | 68.00 | 68.00 | 5,148 |
2020-11-17 | 68.50 | 68.50 | 68.00 | 68.00 | 11,806 |
2020-11-16 | 68.00 | 68.50 | 68.00 | 68.50 | 28,591 |
2020-11-13 | 68.50 | 69.00 | 67.00 | 68.00 | 6,500 |
2020-11-12 | 70.00 | 70.00 | 66.00 | 68.50 | 57,939 |
2020-11-11 | 70.50 | 70.50 | 70.00 | 70.00 | 10,060 |
2020-11-10 | 67.50 | 71.50 | 67.50 | 70.50 | 148,332 |
2020-11-09 | 65.00 | 67.00 | 65.00 | 67.00 | 23,483 |
2020-11-06 | 65.00 | 65.00 | 65.00 | 65.00 | 1 |
2020-11-05 | 65.00 | 65.00 | 65.00 | 65.00 | 145,000 |
2020-11-04 | 66.00 | 66.00 | 65.00 | 65.00 | 6,928 |
2020-11-03 | 65.50 | 66.00 | 65.50 | 66.00 | 1,867 |
2020-11-02 | 65.50 | 65.50 | 65.50 | 65.50 | 150 |
2020-10-30 | 66.00 | 66.00 | 66.00 | 66.00 | 10,630 |
2020-10-29 | 66.00 | 66.00 | 66.00 | 66.00 | 750 |
2020-10-28 | 66.00 | 66.00 | 66.00 | 66.00 | 140,781 |
2020-10-27 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
2020-10-26 | 66.00 | 66.00 | 66.00 | 66.00 | 1,386 |
2020-10-23 | 66.00 | 66.00 | 66.00 | 66.00 | 69,938 |
2020-10-22 | 66.00 | 66.00 | 64.00 | 66.00 | 0 |
2020-10-21 | 68.00 | 68.00 | 66.00 | 66.00 | 37,699 |
2020-10-20 | 68.00 | 68.00 | 68.00 | 68.00 | 5,351 |
2020-10-16 | 68.00 | 68.00 | 68.00 | 68.00 | 10,000 |
2020-10-15 | 68.00 | 68.00 | 68.00 | 68.00 | 0 |
2020-10-14 | 68.00 | 68.00 | 68.00 | 68.00 | 20,000 |
2020-10-13 | 68.00 | 68.00 | 68.00 | 68.00 | 30,792 |
2020-10-12 | 68.00 | 70.00 | 70.00 | 68.00 | 35 |
2020-10-09 | 68.00 | 70.00 | 70.00 | 70.00 | 37,780 |
2020-10-08 | 68.00 | 68.00 | 68.00 | 68.00 | 103,082 |
2020-10-07 | 68.00 | 71.00 | 71.00 | 68.00 | 62,066 |
2020-10-06 | 68.00 | 68.00 | 68.00 | 68.00 | 0 |
2020-10-05 | 68.00 | 68.00 | 68.00 | 68.00 | 152,678 |
2020-10-02 | 69.00 | 69.00 | 68.00 | 68.00 | 9,140 |
2020-10-01 | 70.00 | 70.00 | 69.00 | 69.00 | 6,377 |
2020-09-30 | 68.50 | 69.00 | 68.50 | 69.00 | 272,610 |
2020-09-29 | 68.00 | 68.50 | 67.50 | 68.50 | 231,683 |
2020-09-28 | 69.50 | 69.50 | 67.00 | 68.00 | 65,727 |
2020-09-25 | 73.50 | 74.00 | 67.50 | 69.50 | 492,695 |