| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-09 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00% | 8 | 504 |
| 2024-12-06 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00% | 110 | 6,930 |
| 2024-12-05 | 63.00 | 63.00 | 63.00 | 67.00 | 63.00 | -4.00 | -5.97% | 2,000 | 126,000 |
| 2024-12-02 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00 | 0.00% | 7,000 | 469,000 |
| 2024-11-25 | 67.00 | 67.00 | 67.00 | 61.00 | 67.00 | 6.00 | 9.84% | 28 | 1,876 |
| 2024-11-22 | 67.00 | 67.00 | 61.00 | 62.00 | 61.00 | -1.00 | -1.61% | 90,402 | 5,514,522 |
| 2024-11-21 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00% | 35,400 | 2,194,800 |
| 2024-11-20 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00% | 9,600 | 595,200 |
| 2024-11-19 | 62.00 | 62.00 | 62.00 | 61.00 | 62.00 | 1.00 | 1.64% | 5,000 | 310,000 |
| 2024-11-18 | 61.00 | 61.00 | 60.00 | 67.00 | 61.00 | -6.00 | -8.96% | 220,255 | 13,435,555 |
| 2024-11-15 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00 | 0.00% | 100 | 6,700 |
| 2024-11-14 | 61.10 | 67.00 | 61.10 | 67.00 | 67.00 | 0.00 | 0.00% | 55 | 3,685 |
| 2024-11-11 | 67.00 | 67.00 | 67.00 | 61.03 | 67.00 | 5.97 | 9.78% | 5 | 335 |
| 2024-11-07 | 62.00 | 62.00 | 61.00 | 60.30 | 61.03 | 0.73 | 1.21% | 103,150 | 6,295,245 |
| 2024-11-06 | 61.50 | 61.50 | 60.00 | 65.00 | 60.30 | -4.70 | -7.23% | 50,500 | 3,045,150 |
| 2024-11-05 | 65.00 | 65.00 | 65.00 | 66.50 | 65.00 | -1.50 | -2.26% | 1,000 | 65,000 |
| 2024-11-04 | 66.50 | 66.50 | 66.50 | 67.00 | 66.50 | -0.50 | -0.75% | 10,329 | 686,879 |
| 2024-11-01 | 61.00 | 67.00 | 61.00 | 67.00 | 67.00 | 0.00 | 0.00% | 77,042 | 5,161,814 |
| 2024-10-30 | 67.00 | 67.00 | 67.00 | 63.96 | 67.00 | 3.04 | 4.75% | 2 | 134 |
| 2024-10-29 | 63.00 | 64.00 | 63.00 | 62.99 | 63.96 | 0.97 | 1.54% | 260 | 16,630 |
| 2024-10-28 | 61.00 | 62.99 | 61.00 | 60.00 | 62.99 | 2.99 | 4.98% | 388,934 | 24,498,953 |
| 2024-10-25 | 60.00 | 60.00 | 60.00 | 59.03 | 60.00 | 0.97 | 1.64% | 46,417 | 2,785,020 |
| 2024-10-24 | 61.00 | 61.00 | 59.00 | 61.00 | 59.03 | -1.97 | -3.23% | 1,210 | 71,426 |
| 2024-10-23 | 61.00 | 61.00 | 61.00 | 60.00 | 61.00 | 1.00 | 1.67% | 600 | 36,600 |
| 2024-10-22 | 60.00 | 60.00 | 60.00 | 62.00 | 60.00 | -2.00 | -3.23% | 40,000 | 2,400,000 |
| 2024-10-21 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00% | 12,816 | 794,592 |
| 2024-10-17 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00% | 40,220 | 2,493,640 |
| 2024-10-16 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00% | 9,780 | 606,360 |
| 2024-10-14 | 62.00 | 62.00 | 62.00 | 62.01 | 62.00 | -0.01 | -0.02% | 103,800 | 6,435,600 |
| 2024-10-10 | 63.00 | 63.00 | 62.00 | 62.00 | 62.01 | 0.01 | 0.02% | 1,629 | 101,014 |
| 2024-10-09 | 0.00 | 62.00 | 62.00 | 60.00 | 62.00 | 2.00 | 3.33% | 160 | 9,920 |
| 2024-10-04 | 60.00 | 60.00 | 60.00 | 55.00 | 60.00 | 5.00 | 9.09% | 2 | 120 |
| 2024-10-03 | 60.00 | 60.00 | 55.00 | 56.00 | 55.00 | -1.00 | -1.79% | 32,002 | 1,760,110 |
| 2024-10-02 | 56.00 | 56.00 | 56.00 | 60.00 | 56.00 | -4.00 | -6.67% | 220 | 12,320 |
| 2024-09-27 | 60.00 | 60.00 | 60.00 | 58.00 | 60.00 | 2.00 | 3.45% | 2 | 120 |
| 2024-09-26 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 14,472 | 839,376 |
| 2024-09-24 | 58.00 | 58.00 | 58.00 | 60.00 | 58.00 | -2.00 | -3.33% | 247 | 14,326 |
| 2024-09-23 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 9 | 540 |
| 2024-09-20 | 60.00 | 60.00 | 60.00 | 58.00 | 60.00 | 2.00 | 3.45% | 1 | 60 |
| 2024-09-17 | 60.00 | 60.00 | 58.00 | 60.09 | 58.00 | -2.09 | -3.48% | 50,163 | 2,909,454 |
| 2024-09-16 | 60.00 | 62.50 | 60.00 | 60.00 | 60.09 | 0.09 | 0.15% | 51,835 | 3,114,765 |
| 2024-09-13 | 60.00 | 60.00 | 60.00 | 61.00 | 60.00 | -1.00 | -1.64% | 50,250 | 3,015,000 |
| 2024-09-12 | 61.00 | 61.00 | 61.00 | 61.08 | 61.00 | -0.08 | -0.13% | 50,000 | 3,050,000 |
| 2024-09-11 | 62.97 | 62.97 | 61.00 | 62.97 | 61.08 | -1.89 | -3.00% | 52,001 | 3,176,221 |
| 2024-09-10 | 61.00 | 62.97 | 61.00 | 61.01 | 62.97 | 1.96 | 3.21% | 63,010 | 3,967,740 |
| 2024-09-09 | 62.99 | 62.99 | 61.00 | 62.99 | 61.01 | -1.98 | -3.14% | 50,130 | 3,058,431 |
| 2024-09-06 | 62.99 | 62.99 | 62.99 | 61.83 | 62.99 | 1.16 | 1.88% | 1,017 | 64,061 |
| 2024-09-05 | 62.99 | 62.99 | 61.10 | 63.00 | 61.83 | -1.17 | -1.86% | 2,600 | 160,758 |
| 2024-09-04 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00% | 400 | 25,200 |
| 2024-08-30 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00% | 6,501 | 409,563 |
| 2024-08-29 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00% | 14,150 | 891,450 |
| 2024-08-28 | 63.00 | 63.00 | 63.00 | 60.01 | 63.00 | 2.99 | 4.98% | 2 | 126 |
| 2024-08-27 | 60.00 | 63.00 | 60.00 | 60.00 | 60.01 | 0.01 | 0.02% | 486 | 29,165 |
| 2024-08-26 | 60.00 | 60.00 | 60.00 | 54.29 | 60.00 | 5.71 | 10.52% | 17 | 1,020 |
| 2024-08-23 | 54.00 | 58.00 | 54.00 | 53.00 | 54.29 | 1.29 | 2.43% | 4,579 | 248,594 |
| 2024-08-19 | 53.00 | 53.00 | 53.00 | 58.00 | 53.00 | -5.00 | -8.62% | 3,000 | 159,000 |
| 2024-08-14 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 100 | 5,800 |
| 2024-08-13 | 58.00 | 58.00 | 58.00 | 53.00 | 58.00 | 5.00 | 9.43% | 2 | 116 |
| 2024-08-12 | 53.00 | 53.00 | 53.00 | 58.00 | 53.00 | -5.00 | -8.62% | 3,000 | 159,000 |
| 2024-08-08 | 58.00 | 58.00 | 58.00 | 59.85 | 58.00 | -1.85 | -3.09% | 132 | 7,656 |
| 2024-08-06 | 58.00 | 60.00 | 58.00 | 53.00 | 59.85 | 6.85 | 12.92% | 33,074 | 1,979,479 |
| 2024-08-05 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 0.00% | 1 | 53 |
| 2024-08-02 | 53.00 | 53.00 | 53.00 | 58.00 | 53.00 | -5.00 | -8.62% | 2,000 | 106,000 |
| 2024-08-01 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 3 | 174 |
| 2024-07-26 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 170 | 9,860 |
| 2024-07-25 | 58.00 | 58.00 | 58.00 | 53.73 | 58.00 | 4.27 | 7.95% | 997 | 57,826 |
| 2024-07-24 | 51.00 | 60.00 | 51.00 | 60.00 | 53.73 | -6.27 | -10.45% | 287 | 15,421 |
| 2024-07-22 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 1 | 60 |
| 2024-07-18 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 25 | 1,500 |
| 2024-07-17 | 60.00 | 60.00 | 60.00 | 63.00 | 60.00 | -3.00 | -4.76% | 3 | 180 |
| 2024-07-08 | 60.00 | 63.00 | 60.00 | 60.00 | 63.00 | 3.00 | 5.00% | 199 | 12,537 |
| 2024-07-05 | 60.00 | 60.00 | 60.00 | 58.00 | 60.00 | 2.00 | 3.45% | 3 | 180 |
| 2024-07-04 | 58.00 | 58.00 | 58.00 | 52.00 | 58.00 | 6.00 | 11.54% | 2 | 116 |
| 2024-07-03 | 52.00 | 52.00 | 52.00 | 45.25 | 52.00 | 6.75 | 14.92% | 2 | 104 |
| 2024-06-25 | 46.11 | 46.11 | 45.00 | 46.91 | 45.25 | -1.66 | -3.54% | 6,112 | 276,568 |
| 2024-06-24 | 53.94 | 53.94 | 46.00 | 53.90 | 46.91 | -6.99 | -12.97% | 13,100 | 614,521 |
| 2024-06-19 | 53.90 | 53.90 | 53.90 | 50.00 | 53.90 | 3.90 | 7.80% | 834 | 44,953 |
| 2024-06-17 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 1 | 50 |
| 2024-06-12 | 50.00 | 50.00 | 50.00 | 53.90 | 50.00 | -3.90 | -7.24% | 94 | 4,700 |
| 2024-06-11 | 53.90 | 53.90 | 53.90 | 50.00 | 53.90 | 3.90 | 7.80% | 2 | 108 |
| 2024-06-07 | 50.00 | 50.00 | 50.00 | 44.00 | 50.00 | 6.00 | 13.64% | 2 | 100 |
| 2024-06-06 | 44.00 | 44.00 | 44.00 | 50.00 | 44.00 | -6.00 | -12.00% | 2,500 | 110,000 |
| 2024-06-05 | 50.00 | 50.00 | 50.00 | 52.26 | 50.00 | -2.26 | -4.32% | 200 | 10,000 |
| 2024-06-04 | 52.00 | 53.99 | 52.00 | 50.00 | 52.26 | 2.26 | 4.52% | 20,000 | 1,045,200 |
| 2024-06-03 | 50.00 | 50.00 | 50.00 | 44.02 | 50.00 | 5.98 | 13.58% | 600 | 30,000 |
| 2024-05-29 | 45.00 | 45.00 | 44.00 | 44.00 | 44.02 | 0.02 | 0.05% | 12,491 | 549,854 |
| 2024-05-28 | 44.00 | 44.00 | 44.00 | 44.09 | 44.00 | -0.09 | -0.20% | 100 | 4,400 |
| 2024-05-21 | 50.00 | 50.00 | 44.00 | 45.31 | 44.09 | -1.22 | -2.69% | 595 | 26,234 |
| 2024-05-20 | 50.00 | 50.00 | 45.00 | 52.00 | 45.31 | -6.69 | -12.87% | 29,405 | 1,332,341 |
| 2024-05-14 | 52.00 | 52.00 | 52.00 | 46.00 | 52.00 | 6.00 | 13.04% | 2 | 104 |
| 2024-05-13 | 52.00 | 52.00 | 46.00 | 52.00 | 46.00 | -6.00 | -11.54% | 9,751 | 448,546 |
| 2024-05-09 | 52.00 | 52.00 | 52.00 | 52.90 | 52.00 | -0.90 | -1.70% | 700 | 36,400 |
| 2024-05-08 | 52.90 | 52.90 | 52.90 | 46.00 | 52.90 | 6.90 | 15.00% | 100 | 5,290 |
| 2024-05-07 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 335 | 15,410 |
| 2024-05-06 | 46.00 | 46.00 | 46.00 | 53.50 | 46.00 | -7.50 | -14.02% | 4,100 | 188,600 |
| 2024-05-02 | 53.50 | 53.50 | 53.50 | 52.34 | 53.50 | 1.16 | 2.22% | 100 | 5,350 |
| 2024-05-01 | 52.00 | 54.00 | 52.00 | 50.00 | 52.34 | 2.34 | 4.68% | 602 | 31,509 |
| 2024-04-29 | 50.00 | 50.00 | 50.00 | 54.00 | 50.00 | -4.00 | -7.41% | 2 | 100 |
| 2024-04-25 | 53.00 | 54.00 | 53.00 | 53.99 | 54.00 | 0.01 | 0.02% | 7,001 | 378,054 |
| 2024-04-24 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.00 | 0.00% | 3,001 | 162,024 |
| 2024-04-23 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.00 | 0.00% | 75 | 4,049 |
| 2024-04-22 | 53.99 | 53.99 | 53.99 | 50.00 | 53.99 | 3.99 | 7.98% | 2 | 108 |
| 2024-04-19 | 50.00 | 50.00 | 50.00 | 46.00 | 50.00 | 4.00 | 8.70% | 15 | 750 |
| 2024-04-18 | 46.00 | 46.00 | 46.00 | 50.00 | 46.00 | -4.00 | -8.00% | 3,000 | 138,000 |
| 2024-04-17 | 50.00 | 50.00 | 50.00 | 47.52 | 50.00 | 2.48 | 5.22% | 2 | 100 |
| 2024-04-16 | 50.00 | 50.00 | 46.00 | 54.00 | 47.52 | -6.48 | -12.00% | 20,026 | 951,636 |
| 2024-04-12 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.00 | 0.00% | 1 | 54 |
| 2024-04-11 | 54.00 | 54.00 | 54.00 | 50.01 | 54.00 | 3.99 | 7.98% | 2 | 108 |
| 2024-04-10 | 54.00 | 54.00 | 50.00 | 54.00 | 50.01 | -3.99 | -7.39% | 10,034 | 501,800 |
| 2024-04-09 | 54.90 | 54.90 | 54.00 | 53.08 | 54.00 | 0.92 | 1.73% | 4 | 216 |
| 2024-04-08 | 53.00 | 55.00 | 53.00 | 50.00 | 53.08 | 3.08 | 6.16% | 50 | 2,654 |
| 2024-04-05 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 1,412 | 70,600 |
| 2024-04-03 | 44.00 | 50.00 | 44.00 | 49.00 | 50.00 | 1.00 | 2.04% | 60 | 3,000 |
| 2024-04-01 | 47.00 | 50.00 | 47.00 | 44.93 | 49.00 | 4.07 | 9.06% | 8,222 | 402,878 |
| 2024-03-29 | 44.00 | 46.00 | 43.00 | 44.49 | 44.93 | 0.44 | 0.99% | 81,787 | 3,674,690 |
| 2024-03-25 | 44.44 | 44.50 | 44.44 | 44.50 | 44.49 | -0.01 | -0.02% | 28,027 | 1,246,921 |
| 2024-03-22 | 44.50 | 44.50 | 44.50 | 43.00 | 44.50 | 1.50 | 3.49% | 2 | 89 |
| 2024-03-20 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 11,523 | 495,489 |
| 2024-03-19 | 42.25 | 43.00 | 42.00 | 43.00 | 43.00 | 0.00 | 0.00% | 21,321 | 916,803 |
| 2024-03-18 | 43.00 | 43.00 | 42.25 | 44.50 | 43.00 | -1.50 | -3.37% | 3,165 | 136,095 |
| 2024-03-15 | 43.00 | 44.50 | 43.00 | 44.00 | 44.50 | 0.50 | 1.14% | 13,166 | 585,887 |
| 2024-03-13 | 44.00 | 44.00 | 44.00 | 42.96 | 44.00 | 1.04 | 2.42% | 1,000 | 44,000 |
| 2024-03-12 | 42.25 | 43.00 | 42.25 | 42.00 | 42.96 | 0.96 | 2.29% | 7,097 | 304,887 |
| 2024-03-11 | 43.00 | 43.00 | 42.00 | 43.00 | 42.00 | -1.00 | -2.33% | 14,000 | 588,000 |
| 2024-03-07 | 43.00 | 43.00 | 43.00 | 43.74 | 43.00 | -0.74 | -1.69% | 10,264 | 441,352 |
| 2024-03-06 | 43.00 | 44.00 | 43.00 | 39.00 | 43.74 | 4.74 | 12.15% | 52,525 | 2,297,444 |
| 2024-03-01 | 39.00 | 39.00 | 39.00 | 43.00 | 39.00 | -4.00 | -9.30% | 1,500 | 58,500 |
| 2024-02-28 | 42.99 | 43.00 | 42.99 | 40.01 | 43.00 | 2.99 | 7.47% | 500 | 21,500 |
| 2024-02-26 | 40.00 | 40.20 | 40.00 | 39.98 | 40.01 | 0.03 | 0.08% | 47,166 | 1,887,112 |
| 2024-02-23 | 39.00 | 40.00 | 39.00 | 40.00 | 39.98 | -0.02 | -0.05% | 24,764 | 990,065 |
| 2024-02-19 | 39.99 | 40.00 | 39.99 | 39.99 | 40.00 | 0.01 | 0.03% | 553 | 22,120 |
| 2024-02-07 | 39.99 | 39.99 | 39.99 | 38.91 | 39.99 | 1.08 | 2.78% | 1 | 40 |
| 2024-02-05 | 38.00 | 39.00 | 38.00 | 36.00 | 38.91 | 2.91 | 8.08% | 974 | 37,898 |
| 2024-02-02 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 83,283 | 2,998,188 |
| 2024-02-01 | 36.00 | 36.00 | 36.00 | 38.00 | 36.00 | -2.00 | -5.26% | 1,220 | 43,920 |
| 2024-01-31 | 38.00 | 38.00 | 38.00 | 36.29 | 38.00 | 1.71 | 4.71% | 16 | 608 |
| 2024-01-29 | 36.00 | 39.00 | 36.00 | 36.00 | 36.29 | 0.29 | 0.81% | 3,177 | 115,293 |
| 2024-01-26 | 36.00 | 36.00 | 36.00 | 36.20 | 36.00 | -0.20 | -0.55% | 6,824 | 245,664 |
| 2024-01-24 | 36.20 | 36.20 | 36.00 | 36.00 | 36.20 | 0.20 | 0.56% | 1,523 | 55,133 |
| 2024-01-10 | 36.00 | 36.00 | 36.00 | 40.00 | 36.00 | -4.00 | -10.00% | 595 | 21,420 |
| 2023-12-28 | 40.00 | 40.00 | 40.00 | 36.00 | 40.00 | 4.00 | 11.11% | 10 | 400 |
| 2023-12-27 | 36.00 | 36.00 | 36.00 | 40.00 | 36.00 | -4.00 | -10.00% | 100 | 3,600 |
| 2023-12-26 | 38.05 | 40.00 | 38.05 | 38.05 | 40.00 | 1.95 | 5.12% | 167 | 6,680 |
| 2023-12-25 | 38.05 | 38.05 | 38.05 | 38.00 | 38.05 | 0.05 | 0.13% | 33 | 1,256 |
| 2023-12-20 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00% | 500 | 19,000 |
| 2023-12-11 | 38.00 | 38.00 | 38.00 | 40.00 | 38.00 | -2.00 | -5.00% | 6,747 | 256,386 |
| 2023-12-06 | 40.00 | 40.00 | 40.00 | 43.21 | 40.00 | -3.21 | -7.43% | 567 | 22,680 |
| 2023-12-05 | 41.00 | 43.70 | 41.00 | 38.00 | 43.21 | 5.21 | 13.71% | 500 | 21,605 |
| 2023-12-01 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00% | 400 | 15,200 |
| 2023-11-29 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00% | 98,000 | 3,724,000 |
| 2023-11-24 | 38.00 | 38.00 | 38.00 | 35.00 | 38.00 | 3.00 | 8.57% | 22,920 | 870,960 |
| 2023-11-23 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 255 | 8,925 |
| 2023-11-21 | 38.00 | 38.00 | 35.00 | 38.00 | 35.00 | -3.00 | -7.89% | 1,098 | 38,430 |
| 2023-11-17 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00% | 100 | 3,800 |
| 2023-11-07 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00% | 3 | 114 |
| 2023-11-01 | 38.00 | 38.00 | 38.00 | 37.99 | 38.00 | 0.01 | 0.03% | 130 | 4,940 |
| 2023-10-31 | 37.99 | 38.00 | 37.99 | 38.00 | 37.99 | -0.01 | -0.03% | 100 | 3,799 |
| 2023-10-30 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00% | 9 | 342 |
| 2023-10-25 | 38.00 | 38.00 | 38.00 | 34.87 | 38.00 | 3.13 | 8.98% | 17 | 646 |
| 2023-10-23 | 34.00 | 35.00 | 34.00 | 39.00 | 34.87 | -4.13 | -10.59% | 2,287 | 79,748 |
| 2023-10-19 | 39.00 | 39.00 | 39.00 | 34.00 | 39.00 | 5.00 | 14.71% | 50 | 1,950 |
| 2023-10-18 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 780 | 26,520 |
| 2023-10-17 | 34.00 | 34.00 | 34.00 | 33.00 | 34.00 | 1.00 | 3.03% | 37,000 | 1,258,000 |
| 2023-10-13 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 1,312,383 | 43,308,639 |
| 2023-10-12 | 33.00 | 33.00 | 33.00 | 33.01 | 33.00 | -0.01 | -0.03% | 200,000 | 6,600,000 |
| 2023-10-11 | 33.01 | 33.01 | 33.01 | 33.00 | 33.01 | 0.01 | 0.03% | 1,000 | 33,010 |
| 2023-10-05 | 33.00 | 33.01 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 493,413 | 16,282,629 |
| 2023-10-04 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 300 | 9,900 |
| 2023-10-03 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 193,904 | 6,398,832 |
| 2023-10-02 | 33.00 | 33.00 | 33.00 | 33.01 | 33.00 | -0.01 | -0.03% | 269,850 | 8,905,050 |
| 2023-09-29 | 33.01 | 33.01 | 33.01 | 33.00 | 33.01 | 0.01 | 0.03% | 100 | 3,301 |
| 2023-09-25 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 97,196 | 3,207,468 |
| 2023-09-22 | 33.00 | 33.00 | 33.00 | 32.96 | 33.00 | 0.04 | 0.12% | 180 | 5,940 |
| 2023-09-18 | 33.00 | 33.00 | 32.00 | 33.61 | 32.96 | -0.65 | -1.93% | 624 | 20,567 |
| 2023-09-06 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.00 | 0.00% | 8 | 269 |
| 2023-08-24 | 33.61 | 33.61 | 33.61 | 39.00 | 33.61 | -5.39 | -13.82% | 48 | 1,613 |
| 2023-08-22 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00% | 1 | 39 |
| 2023-08-17 | 39.00 | 39.00 | 39.00 | 40.90 | 39.00 | -1.90 | -4.65% | 1 | 39 |
| 2023-08-14 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.00 | 0.00% | 100 | 4,090 |
| 2023-08-11 | 40.89 | 40.90 | 40.89 | 40.90 | 40.90 | 0.00 | 0.00% | 20,000 | 818,000 |
| 2023-08-10 | 40.90 | 40.90 | 40.90 | 35.64 | 40.90 | 5.26 | 14.76% | 150 | 6,135 |
| 2023-08-08 | 34.98 | 40.00 | 34.98 | 34.98 | 35.64 | 0.66 | 1.89% | 348 | 12,403 |
| 2023-08-07 | 34.98 | 34.98 | 34.98 | 35.00 | 34.98 | -0.02 | -0.06% | 6 | 210 |
| 2023-08-01 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 5 | 175 |
| 2023-07-31 | 35.00 | 35.00 | 35.00 | 33.58 | 35.00 | 1.42 | 4.23% | 1 | 35 |
| 2023-07-26 | 33.60 | 33.60 | 33.50 | 33.00 | 33.58 | 0.58 | 1.76% | 30,730 | 1,031,913 |
| 2023-07-20 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 265 | 8,745 |
| 2023-07-19 | 33.00 | 33.00 | 33.00 | 31.00 | 33.00 | 2.00 | 6.45% | 710 | 23,430 |
| 2023-07-06 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00% | 15 | 465 |
| 2023-07-05 | 31.00 | 31.00 | 31.00 | 35.96 | 31.00 | -4.96 | -13.79% | 952 | 29,512 |
| 2023-06-29 | 35.50 | 36.00 | 35.50 | 35.00 | 35.96 | 0.96 | 2.74% | 39,957 | 1,436,854 |
| 2023-06-26 | 35.00 | 35.00 | 35.00 | 35.50 | 35.00 | -0.50 | -1.41% | 3,500 | 122,500 |
| 2023-06-20 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.00 | 0.00% | 28 | 994 |
| 2023-06-19 | 35.40 | 35.50 | 35.40 | 35.50 | 35.50 | 0.00 | 0.00% | 6,000 | 213,000 |
| 2023-06-16 | 35.50 | 35.50 | 35.50 | 33.25 | 35.50 | 2.25 | 6.77% | 1 | 36 |
| 2023-06-15 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.00 | 0.00% | 163,900 | 5,449,675 |
| 2023-06-14 | 33.25 | 33.25 | 33.25 | 35.50 | 33.25 | -2.25 | -6.34% | 244 | 8,113 |
| 2023-06-13 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.00 | 0.00% | 3 | 107 |
| 2023-06-12 | 35.50 | 35.50 | 35.50 | 33.25 | 35.50 | 2.25 | 6.77% | 1,000 | 35,500 |
| 2023-06-08 | 33.25 | 33.25 | 33.25 | 36.00 | 33.25 | -2.75 | -7.64% | 8,000 | 266,000 |
| 2023-06-07 | 36.00 | 36.00 | 36.00 | 33.12 | 36.00 | 2.88 | 8.70% | 3,337 | 120,132 |
| 2023-06-06 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.00 | 0.00% | 8,414 | 278,672 |
| 2023-06-05 | 33.12 | 33.12 | 33.12 | 36.95 | 33.12 | -3.83 | -10.37% | 589 | 19,508 |
| 2023-05-31 | 36.90 | 36.95 | 36.90 | 36.90 | 36.95 | 0.05 | 0.14% | 500 | 18,475 |
| 2023-05-23 | 36.90 | 36.90 | 36.90 | 33.50 | 36.90 | 3.40 | 10.15% | 9,000 | 332,100 |
| 2023-05-22 | 33.01 | 37.00 | 33.00 | 33.01 | 33.50 | 0.49 | 1.48% | 91,451 | 3,063,609 |
| 2023-05-19 | 34.00 | 37.00 | 33.01 | 34.00 | 33.01 | -0.99 | -2.91% | 25,165 | 830,697 |
| 2023-05-18 | 33.99 | 34.00 | 33.99 | 34.99 | 34.00 | -0.99 | -2.83% | 3,000 | 102,000 |
| 2023-05-15 | 33.01 | 34.99 | 33.01 | 33.00 | 34.99 | 1.99 | 6.03% | 300 | 10,497 |
| 2023-05-12 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 2,060 | 67,980 |
| 2023-05-10 | 29.03 | 33.00 | 29.03 | 32.00 | 33.00 | 1.00 | 3.13% | 4,692 | 154,836 |
| 2023-05-09 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 0.00 | 0.00% | 1,371 | 43,872 |
| 2023-04-27 | 32.00 | 32.00 | 32.00 | 29.02 | 32.00 | 2.98 | 10.27% | 10 | 320 |
| 2023-04-26 | 29.02 | 29.02 | 29.02 | 32.00 | 29.02 | -2.98 | -9.31% | 210 | 6,094 |
| 2023-04-24 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00% | 2 | 64 |
| 2023-04-19 | 32.00 | 32.00 | 32.00 | 29.01 | 32.00 | 2.99 | 10.31% | 11 | 352 |
| 2023-04-18 | 29.01 | 29.01 | 29.01 | 29.03 | 29.01 | -0.02 | -0.07% | 200 | 5,802 |
| 2023-04-11 | 29.03 | 29.03 | 29.03 | 32.00 | 29.03 | -2.97 | -9.28% | 80 | 2,322 |
| 2023-04-10 | 32.00 | 32.00 | 32.00 | 31.52 | 32.00 | 0.48 | 1.52% | 200 | 6,400 |
| 2023-04-07 | 31.00 | 32.00 | 31.00 | 31.00 | 31.52 | 0.52 | 1.68% | 4,097 | 129,137 |
| 2023-04-06 | 31.00 | 31.00 | 31.00 | 29.00 | 31.00 | 2.00 | 6.90% | 3 | 93 |
| 2023-04-05 | 29.01 | 29.01 | 29.00 | 29.10 | 29.00 | -0.10 | -0.34% | 10,116 | 293,364 |
| 2023-04-04 | 30.00 | 30.00 | 29.10 | 32.00 | 29.10 | -2.90 | -9.06% | 437 | 12,717 |
| 2023-03-31 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00% | 10 | 320 |
| 2023-03-30 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00% | 35 | 1,120 |
| 2023-03-28 | 32.00 | 32.00 | 29.01 | 29.00 | 32.00 | 3.00 | 10.34% | 1,094 | 35,008 |
| 2023-03-23 | 29.00 | 29.00 | 29.00 | 32.00 | 29.00 | -3.00 | -9.38% | 1,185 | 34,365 |
| 2023-03-22 | 32.00 | 32.00 | 32.00 | 33.14 | 32.00 | -1.14 | -3.44% | 63 | 2,016 |
| 2023-03-21 | 33.00 | 34.00 | 33.00 | 34.19 | 33.14 | -1.05 | -3.07% | 287 | 9,511 |
| 2023-03-20 | 36.00 | 36.00 | 32.00 | 37.00 | 34.19 | -2.81 | -7.59% | 11,005 | 376,261 |
| 2023-03-16 | 37.00 | 37.00 | 37.00 | 36.00 | 37.00 | 1.00 | 2.78% | 2 | 74 |
| 2023-03-14 | 36.00 | 36.00 | 36.00 | 37.00 | 36.00 | -1.00 | -2.70% | 27,000 | 972,000 |
| 2023-03-13 | 37.00 | 37.00 | 37.00 | 42.50 | 37.00 | -5.50 | -12.94% | 5,000 | 185,000 |
| 2023-03-10 | 42.50 | 45.00 | 42.50 | 40.00 | 42.50 | 2.50 | 6.25% | 14,200 | 603,500 |
| 2023-03-09 | 37.00 | 40.00 | 37.00 | 37.51 | 40.00 | 2.49 | 6.64% | 6,200,070 | 248,002,800 |
| 2023-03-07 | 33.00 | 39.00 | 33.00 | 34.10 | 37.51 | 3.41 | 10.00% | 4,529 | 169,883 |
| 2023-03-06 | 30.00 | 34.80 | 29.00 | 30.27 | 34.10 | 3.83 | 12.65% | 27,392 | 934,067 |
| 2023-03-03 | 30.10 | 30.50 | 30.10 | 30.00 | 30.27 | 0.27 | 0.90% | 6,734 | 203,838 |
| 2023-03-01 | 30.00 | 30.99 | 30.00 | 29.00 | 30.00 | 1.00 | 3.45% | 2,301 | 69,030 |
| 2023-02-27 | 30.00 | 30.00 | 29.00 | 29.32 | 29.00 | -0.32 | -1.09% | 15,050 | 436,450 |
| 2023-02-24 | 29.00 | 30.00 | 29.00 | 30.00 | 29.32 | -0.68 | -2.27% | 28,755 | 843,097 |
| 2023-02-15 | 30.00 | 30.00 | 30.00 | 31.00 | 30.00 | -1.00 | -3.23% | 40 | 1,200 |
| 2023-02-14 | 30.99 | 31.00 | 30.99 | 30.00 | 31.00 | 1.00 | 3.33% | 50,746 | 1,573,126 |
| 2023-02-08 | 30.00 | 30.00 | 30.00 | 30.17 | 30.00 | -0.17 | -0.56% | 20,000 | 600,000 |
| 2023-02-07 | 30.99 | 30.99 | 30.00 | 31.00 | 30.17 | -0.83 | -2.68% | 1,200 | 36,204 |
| 2023-02-06 | 29.01 | 31.00 | 29.01 | 29.00 | 31.00 | 2.00 | 6.90% | 661 | 20,491 |
| 2023-02-01 | 29.00 | 29.00 | 29.00 | 31.00 | 29.00 | -2.00 | -6.45% | 6,181 | 179,249 |
| 2023-01-31 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00% | 1,000 | 31,000 |
| 2023-01-30 | 31.00 | 31.00 | 31.00 | 29.12 | 31.00 | 1.88 | 6.46% | 100 | 3,100 |
| 2023-01-27 | 29.00 | 31.00 | 29.00 | 29.00 | 29.12 | 0.12 | 0.41% | 100 | 2,912 |
| 2023-01-26 | 29.00 | 29.00 | 29.00 | 30.98 | 29.00 | -1.98 | -6.39% | 4,906 | 142,274 |
| 2023-01-25 | 30.00 | 31.00 | 30.00 | 29.24 | 30.98 | 1.74 | 5.95% | 640 | 19,827 |
| 2023-01-24 | 29.00 | 29.30 | 29.00 | 29.01 | 29.24 | 0.23 | 0.79% | 26,476 | 774,158 |
| 2023-01-23 | 30.00 | 30.00 | 29.00 | 30.00 | 29.01 | -0.99 | -3.30% | 754 | 21,874 |
| 2023-01-18 | 30.00 | 30.00 | 28.00 | 31.79 | 28.68 | -3.11 | -9.78% | 3,101 | 88,937 |
| 2023-01-16 | 31.79 | 31.79 | 31.79 | 28.42 | 31.79 | 3.37 | 11.86% | 2 | 64 |
| 2023-01-13 | 28.50 | 28.50 | 28.01 | 28.51 | 28.42 | -0.09 | -0.32% | 1,000 | 28,420 |
| 2023-01-12 | 29.00 | 29.00 | 28.50 | 28.50 | 28.51 | 0.01 | 0.04% | 178 | 5,075 |
| 2023-01-10 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00 | 0.00% | 6,000 | 171,000 |
| 2023-01-06 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00 | 0.00% | 2 | 57 |
| 2023-01-04 | 28.50 | 28.50 | 28.50 | 31.80 | 28.50 | -3.30 | -10.38% | 15 | 428 |
| 2023-01-03 | 31.80 | 31.80 | 31.80 | 30.00 | 31.80 | 1.80 | 6.00% | 21 | 668 |
| 2023-01-02 | 30.00 | 30.00 | 30.00 | 29.82 | 30.00 | 0.18 | 0.60% | 200 | 6,000 |
| 2022-12-30 | 29.00 | 30.00 | 29.00 | 31.80 | 29.82 | -1.98 | -6.23% | 88,987 | 2,653,592 |
| 2022-12-28 | 31.80 | 31.80 | 31.80 | 31.90 | 31.80 | -0.10 | -0.31% | 43 | 1,367 |
| 2022-12-22 | 31.90 | 31.90 | 31.90 | 28.90 | 31.90 | 3.00 | 10.38% | 3 | 96 |
| 2022-12-21 | 28.90 | 28.90 | 28.90 | 30.00 | 28.90 | -1.10 | -3.67% | 1 | 29 |
| 2022-12-16 | 30.00 | 30.00 | 30.00 | 32.00 | 30.00 | -2.00 | -6.25% | 1,428 | 42,840 |
| 2022-12-14 | 29.00 | 32.00 | 29.00 | 34.00 | 32.00 | -2.00 | -5.88% | 13 | 416 |
| 2022-12-06 | 34.00 | 34.00 | 34.00 | 34.40 | 34.00 | -0.40 | -1.16% | 109 | 3,706 |
| 2022-12-05 | 34.40 | 34.40 | 34.40 | 34.48 | 34.40 | -0.08 | -0.23% | 7 | 241 |
| 2022-11-30 | 30.00 | 34.50 | 30.00 | 30.04 | 34.48 | 4.44 | 14.78% | 37,452 | 1,291,345 |
| 2022-11-29 | 30.00 | 31.00 | 30.00 | 30.00 | 30.04 | 0.04 | 0.13% | 104,744 | 3,146,510 |
| 2022-11-28 | 30.00 | 30.00 | 30.00 | 29.00 | 30.00 | 1.00 | 3.45% | 12,964 | 388,920 |
| 2022-11-22 | 29.00 | 29.00 | 29.00 | 29.99 | 29.00 | -0.99 | -3.30% | 218 | 6,322 |
| 2022-11-18 | 29.99 | 29.99 | 29.99 | 29.90 | 29.99 | 0.09 | 0.30% | 1,300 | 38,987 |
| 2022-11-17 | 29.90 | 29.90 | 29.90 | 30.00 | 29.90 | -0.10 | -0.33% | 200 | 5,980 |
| 2022-11-16 | 30.00 | 30.00 | 30.00 | 27.86 | 30.00 | 2.14 | 7.68% | 220 | 6,600 |
| 2022-11-15 | 24.20 | 29.50 | 24.20 | 26.50 | 27.86 | 1.36 | 5.13% | 1,200 | 33,432 |
| 2022-11-14 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.00 | 0.00% | 155 | 4,108 |
| 2022-11-11 | 25.00 | 26.50 | 25.00 | 24.50 | 26.50 | 2.00 | 8.16% | 50,045 | 1,326,193 |
| 2022-11-10 | 26.20 | 26.30 | 24.50 | 26.29 | 24.50 | -1.79 | -6.81% | 48,802 | 1,195,649 |
| 2022-11-08 | 26.28 | 26.30 | 26.28 | 25.00 | 26.29 | 1.29 | 5.16% | 65,070 | 1,710,690 |
| 2022-11-03 | 25.00 | 25.00 | 25.00 | 26.30 | 25.00 | -1.30 | -4.94% | 299 | 7,475 |
| 2022-11-01 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.00 | 0.00% | 144 | 3,787 |
| 2022-10-31 | 26.30 | 26.30 | 26.30 | 26.20 | 26.30 | 0.10 | 0.38% | 11 | 289 |
| 2022-10-27 | 26.20 | 26.20 | 26.20 | 26.30 | 26.20 | -0.10 | -0.38% | 200 | 5,240 |
| 2022-10-26 | 26.30 | 26.30 | 26.30 | 26.20 | 26.30 | 0.10 | 0.38% | 1,000 | 26,300 |
| 2022-10-25 | 23.10 | 26.20 | 23.10 | 26.40 | 26.20 | -0.20 | -0.76% | 1,402 | 36,732 |
| 2022-10-21 | 23.10 | 26.40 | 23.10 | 26.40 | 26.40 | 0.00 | 0.00% | 1,400 | 36,960 |
| 2022-10-19 | 26.40 | 26.40 | 26.40 | 23.11 | 26.40 | 3.29 | 14.24% | 39 | 1,030 |
| 2022-10-18 | 23.00 | 26.40 | 23.00 | 23.00 | 23.11 | 0.11 | 0.48% | 56,355 | 1,302,364 |
| 2022-10-13 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 5 | 115 |
| 2022-10-12 | 23.00 | 23.00 | 23.00 | 21.25 | 23.00 | 1.75 | 8.24% | 550 | 12,650 |
| 2022-10-11 | 21.20 | 22.90 | 21.20 | 21.00 | 21.25 | 0.25 | 1.19% | 310 | 6,588 |
| 2022-10-07 | 21.00 | 21.00 | 21.00 | 22.58 | 21.00 | -1.58 | -7.00% | 53,509 | 1,123,689 |
| 2022-10-06 | 21.00 | 22.90 | 21.00 | 21.00 | 22.58 | 1.58 | 7.52% | 48,001 | 1,083,863 |
| 2022-10-05 | 21.00 | 21.00 | 21.00 | 20.98 | 21.00 | 0.02 | 0.10% | 60 | 1,260 |
| 2022-09-29 | 20.50 | 21.00 | 20.50 | 22.90 | 20.98 | -1.92 | -8.38% | 5,391 | 113,103 |
| 2022-09-28 | 22.90 | 22.90 | 22.90 | 23.00 | 22.90 | -0.10 | -0.43% | 1 | 23 |
| 2022-09-22 | 23.00 | 23.00 | 23.00 | 23.93 | 23.00 | -0.93 | -3.89% | 1,600 | 36,800 |
| 2022-09-20 | 23.80 | 23.98 | 23.80 | 23.30 | 23.93 | 0.63 | 2.70% | 1,628 | 38,958 |
| 2022-09-19 | 22.00 | 23.78 | 22.00 | 21.99 | 23.30 | 1.31 | 5.96% | 5,545 | 129,199 |
| 2022-09-16 | 22.50 | 22.95 | 20.00 | 20.00 | 21.99 | 1.99 | 9.95% | 12,900 | 283,671 |
| 2022-09-15 | 20.00 | 20.00 | 20.00 | 18.06 | 20.00 | 1.94 | 10.74% | 10 | 200 |
| 2022-09-12 | 20.10 | 20.10 | 18.00 | 20.10 | 18.06 | -2.04 | -10.15% | 499,893 | 9,028,068 |
| 2022-09-09 | 20.10 | 20.10 | 20.10 | 22.98 | 20.10 | -2.88 | -12.53% | 230 | 4,623 |
| 2022-09-06 | 22.98 | 22.98 | 22.98 | 20.01 | 22.98 | 2.97 | 14.84% | 10 | 230 |
| 2022-08-31 | 20.01 | 20.01 | 20.01 | 20.00 | 20.01 | 0.01 | 0.05% | 2,000 | 40,020 |
| 2022-08-26 | 20.10 | 20.10 | 20.00 | 21.00 | 20.00 | -1.00 | -4.76% | 203,773 | 4,075,460 |
| 2022-08-25 | 21.00 | 21.00 | 21.00 | 23.80 | 21.00 | -2.80 | -11.76% | 29,291 | 615,111 |
| 2022-08-24 | 23.80 | 23.80 | 23.80 | 23.00 | 23.80 | 0.80 | 3.48% | 45 | 1,071 |
| 2022-08-23 | 23.00 | 23.00 | 23.00 | 23.25 | 23.00 | -0.25 | -1.08% | 300 | 6,900 |
| 2022-08-22 | 24.00 | 24.00 | 23.00 | 23.00 | 23.25 | 0.25 | 1.09% | 1,000 | 23,250 |
| 2022-08-19 | 23.00 | 23.00 | 23.00 | 22.00 | 23.00 | 1.00 | 4.55% | 800 | 18,400 |
| 2022-08-17 | 22.00 | 22.00 | 22.00 | 24.92 | 22.00 | -2.92 | -11.72% | 400,000 | 8,800,000 |
| 2022-08-16 | 23.90 | 25.00 | 23.90 | 23.90 | 24.92 | 1.02 | 4.27% | 185,741 | 4,628,666 |
| 2022-08-15 | 23.90 | 23.90 | 23.90 | 23.99 | 23.90 | -0.09 | -0.38% | 175,000 | 4,182,500 |
| 2022-08-12 | 23.99 | 24.00 | 23.99 | 24.00 | 23.99 | -0.01 | -0.04% | 421,520 | 10,112,265 |
| 2022-08-11 | 23.99 | 24.00 | 23.98 | 21.00 | 24.00 | 3.00 | 14.29% | 92,191 | 2,212,584 |
| 2022-08-10 | 21.00 | 23.50 | 21.00 | 21.74 | 21.00 | -0.74 | -3.40% | 13,044 | 273,924 |
| 2022-08-09 | 20.98 | 22.50 | 20.98 | 19.93 | 21.74 | 1.81 | 9.08% | 22,789 | 495,433 |
| 2022-08-08 | 20.99 | 20.99 | 19.00 | 19.00 | 19.93 | 0.93 | 4.89% | 11,281 | 224,830 |
| 2022-08-05 | 19.00 | 19.00 | 19.00 | 19.99 | 19.00 | -0.99 | -4.95% | 90,995 | 1,728,905 |
| 2022-08-04 | 19.99 | 19.99 | 19.99 | 20.99 | 19.99 | -1.00 | -4.76% | 300 | 5,997 |
| 2022-08-03 | 20.99 | 20.99 | 20.99 | 20.41 | 20.99 | 0.58 | 2.84% | 19 | 399 |
| 2022-08-01 | 20.99 | 20.99 | 20.00 | 20.00 | 20.41 | 0.41 | 2.05% | 4,226 | 86,253 |
| 2022-07-29 | 20.00 | 20.00 | 20.00 | 21.60 | 20.00 | -1.60 | -7.41% | 899 | 17,980 |
| 2022-07-26 | 21.60 | 21.60 | 21.60 | 21.00 | 21.60 | 0.60 | 2.86% | 1,652 | 35,683 |
| 2022-07-25 | 21.00 | 21.00 | 21.00 | 22.50 | 21.00 | -1.50 | -6.67% | 6,108 | 128,268 |
| 2022-07-22 | 22.49 | 22.50 | 22.49 | 22.50 | 22.50 | 0.00 | 0.00% | 273 | 6,143 |
| 2022-07-21 | 22.50 | 22.50 | 22.50 | 21.00 | 22.50 | 1.50 | 7.14% | 5,002 | 112,545 |
| 2022-07-20 | 21.50 | 22.50 | 21.00 | 21.50 | 21.00 | -0.50 | -2.33% | 57,737 | 1,212,477 |
| 2022-07-19 | 21.50 | 21.50 | 21.50 | 22.00 | 21.50 | -0.50 | -2.27% | 1 | 22 |
| 2022-07-18 | 21.50 | 22.50 | 21.50 | 20.00 | 22.00 | 2.00 | 10.00% | 32 | 704 |
| 2022-07-08 | 20.00 | 20.00 | 20.00 | 18.00 | 20.00 | 2.00 | 11.11% | 1 | 20 |
| 2022-06-29 | 18.00 | 18.00 | 18.00 | 19.80 | 18.00 | -1.80 | -9.09% | 6,363 | 114,534 |
| 2022-06-27 | 20.00 | 20.00 | 19.80 | 20.00 | 19.80 | -0.20 | -1.00% | 5,720 | 113,256 |
| 2022-06-24 | 20.00 | 20.00 | 20.00 | 20.44 | 20.00 | -0.44 | -2.15% | 35 | 700 |
| 2022-06-23 | 20.50 | 20.50 | 20.00 | 20.99 | 20.44 | -0.55 | -2.62% | 9 | 184 |
| 2022-06-22 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.00 | 0.00% | 8 | 168 |
| 2022-06-21 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.00 | 0.00% | 149 | 3,128 |
| 2022-06-17 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.00 | 0.00% | 7 | 147 |
| 2022-06-13 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.00 | 0.00% | 3,300 | 69,267 |
| 2022-06-10 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.00 | 0.00% | 10 | 210 |
| 2022-06-08 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.00 | 0.00% | 1 | 21 |
| 2022-06-07 | 20.99 | 20.99 | 20.99 | 19.00 | 20.99 | 1.99 | 10.47% | 17 | 357 |
| 2022-06-06 | 19.00 | 19.00 | 19.00 | 20.99 | 19.00 | -1.99 | -9.48% | 2,491 | 47,329 |
| 2022-06-03 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.00 | 0.00% | 65 | 1,364 |
| 2022-06-02 | 20.99 | 20.99 | 20.99 | 19.00 | 20.99 | 1.99 | 10.47% | 14 | 294 |
| 2022-05-27 | 19.00 | 19.00 | 19.00 | 17.03 | 19.00 | 1.97 | 11.57% | 1,000 | 19,000 |
| 2022-05-24 | 17.00 | 18.00 | 17.00 | 18.65 | 17.03 | -1.62 | -8.69% | 5,350 | 91,111 |
| 2022-05-18 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.00 | 0.00% | 1,000 | 18,650 |
| 2022-05-17 | 18.65 | 18.65 | 18.65 | 21.90 | 18.65 | -3.25 | -14.84% | 250,000 | 4,662,500 |
| 2022-05-16 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.00 | 0.00% | 5 | 110 |
| 2022-05-13 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.00 | 0.00% | 2 | 44 |
| 2022-05-11 | 21.90 | 21.90 | 21.90 | 22.00 | 21.90 | -0.10 | -0.45% | 2 | 44 |
| 2022-05-10 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 2 | 44 |
| 2022-05-09 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 3 | 66 |
| 2022-05-06 | 22.00 | 22.00 | 22.00 | 21.01 | 22.00 | 0.99 | 4.71% | 3 | 66 |
| 2022-05-02 | 22.00 | 22.00 | 21.00 | 22.00 | 21.01 | -0.99 | -4.50% | 109,795 | 2,306,793 |
| 2022-04-28 | 22.00 | 22.00 | 22.00 | 21.50 | 22.00 | 0.50 | 2.33% | 8 | 176 |
| 2022-04-27 | 21.50 | 21.50 | 21.50 | 22.00 | 21.50 | -0.50 | -2.27% | 10 | 215 |
| 2022-04-25 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 181 | 3,982 |
| 2022-04-20 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 10 | 220 |
| 2022-04-18 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 11 | 242 |
| 2022-04-15 | 22.00 | 22.00 | 22.00 | 21.00 | 22.00 | 1.00 | 4.76% | 35 | 770 |
| 2022-04-13 | 21.00 | 21.00 | 21.00 | 20.00 | 21.00 | 1.00 | 5.00% | 1,200 | 25,200 |
| 2022-04-05 | 20.00 | 20.00 | 20.00 | 23.00 | 20.00 | -3.00 | -13.04% | 6,500 | 130,000 |
| 2022-04-01 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 55 | 1,265 |
| 2022-03-31 | 23.00 | 23.00 | 23.00 | 22.99 | 23.00 | 0.01 | 0.04% | 222 | 5,106 |
| 2022-03-29 | 22.99 | 22.99 | 22.99 | 21.53 | 22.99 | 1.46 | 6.78% | 57 | 1,310 |
| 2022-03-21 | 22.00 | 22.00 | 21.50 | 22.00 | 21.53 | -0.47 | -2.14% | 1,200 | 25,836 |
| 2022-03-17 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 70 | 1,540 |
| 2022-03-16 | 22.00 | 22.00 | 22.00 | 23.01 | 22.00 | -1.01 | -4.39% | 3,000 | 66,000 |
| 2022-03-15 | 23.50 | 23.50 | 23.00 | 23.00 | 23.01 | 0.01 | 0.04% | 809 | 18,615 |
| 2022-03-11 | 23.00 | 23.00 | 23.00 | 23.50 | 23.00 | -0.50 | -2.13% | 1,000 | 23,000 |
| 2022-03-09 | 24.00 | 24.00 | 23.00 | 24.00 | 23.50 | -0.50 | -2.08% | 117,110 | 2,752,085 |
| 2022-03-07 | 24.00 | 24.00 | 24.00 | 23.74 | 24.00 | 0.26 | 1.10% | 100,601 | 2,414,424 |
| 2022-03-04 | 24.00 | 24.00 | 23.50 | 23.99 | 23.74 | -0.25 | -1.04% | 201,155 | 4,775,420 |
| 2022-03-03 | 23.60 | 24.00 | 23.50 | 24.00 | 23.99 | -0.01 | -0.04% | 2,003,863 | 48,072,673 |
| 2022-03-02 | 24.00 | 24.00 | 24.00 | 22.00 | 24.00 | 2.00 | 9.09% | 2,000 | 48,000 |
| 2022-03-01 | 22.00 | 22.00 | 22.00 | 24.00 | 22.00 | -2.00 | -8.33% | 11,611 | 255,442 |
| 2022-02-28 | 24.00 | 24.00 | 24.00 | 22.00 | 24.00 | 2.00 | 9.09% | 50 | 1,200 |
| 2022-02-24 | 24.50 | 24.50 | 22.00 | 24.97 | 22.00 | -2.97 | -11.89% | 7,736 | 170,192 |
| 2022-02-23 | 24.97 | 24.97 | 24.97 | 24.78 | 24.97 | 0.19 | 0.77% | 2 | 50 |
| 2022-02-22 | 25.00 | 25.00 | 24.00 | 23.00 | 24.78 | 1.78 | 7.74% | 9,000 | 223,020 |
| 2022-02-21 | 24.00 | 24.00 | 23.00 | 24.00 | 23.00 | -1.00 | -4.17% | 216 | 4,968 |
| 2022-02-18 | 24.00 | 24.00 | 24.00 | 23.00 | 24.00 | 1.00 | 4.35% | 442 | 10,608 |
| 2022-02-16 | 23.00 | 23.00 | 23.00 | 24.00 | 23.00 | -1.00 | -4.17% | 300 | 6,900 |
| 2022-02-11 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 2,000 | 48,000 |
| 2022-02-10 | 24.00 | 24.00 | 24.00 | 23.17 | 24.00 | 0.83 | 3.58% | 1,500 | 36,000 |
| 2022-02-09 | 23.00 | 25.00 | 23.00 | 23.00 | 23.17 | 0.17 | 0.74% | 53,715 | 1,244,577 |
| 2022-01-31 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 6,666 | 153,318 |
| 2022-01-28 | 21.00 | 23.00 | 21.00 | 23.05 | 23.00 | -0.05 | -0.22% | 34,465 | 792,695 |
| 2022-01-27 | 23.00 | 25.19 | 23.00 | 23.00 | 23.05 | 0.05 | 0.22% | 1,295 | 29,850 |
| 2022-01-26 | 23.00 | 23.00 | 23.00 | 24.00 | 23.00 | -1.00 | -4.17% | 8,178 | 188,094 |
| 2022-01-24 | 25.49 | 25.49 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 9,011 | 216,264 |
| 2022-01-18 | 25.98 | 25.98 | 24.00 | 25.65 | 24.00 | -1.65 | -6.43% | 6,600 | 158,400 |
| 2022-01-13 | 26.10 | 26.10 | 25.00 | 25.01 | 25.65 | 0.64 | 2.56% | 170 | 4,361 |
| 2022-01-07 | 23.01 | 26.20 | 23.01 | 23.02 | 25.01 | 1.99 | 8.64% | 40,853 | 1,021,734 |
| 2022-01-06 | 24.80 | 24.80 | 23.01 | 24.78 | 23.02 | -1.76 | -7.10% | 6,107 | 140,583 |
| 2022-01-05 | 24.80 | 24.80 | 24.78 | 23.01 | 24.78 | 1.77 | 7.69% | 202 | 5,006 |
| 2022-01-04 | 23.01 | 23.01 | 23.01 | 24.79 | 23.01 | -1.78 | -7.18% | 1,732 | 39,853 |
| 2022-01-03 | 24.88 | 24.88 | 24.79 | 23.00 | 24.79 | 1.79 | 7.78% | 1,226 | 30,393 |
| 2021-12-30 | 24.88 | 24.88 | 23.00 | 24.00 | 23.00 | -1.00 | -4.17% | 850 | 19,550 |
| 2021-12-28 | 24.00 | 24.00 | 24.00 | 24.09 | 24.00 | -0.09 | -0.37% | 2,162 | 51,888 |
| 2021-12-27 | 24.50 | 24.50 | 24.00 | 24.93 | 24.09 | -0.84 | -3.37% | 16,000 | 385,440 |
| 2021-12-24 | 24.93 | 24.93 | 24.93 | 24.50 | 24.93 | 0.43 | 1.76% | 11 | 274 |
| 2021-12-23 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.00 | 0.00% | 435 | 10,658 |
| 2021-12-22 | 24.50 | 24.50 | 24.50 | 24.86 | 24.50 | -0.36 | -1.45% | 26,050 | 638,225 |
| 2021-12-21 | 24.00 | 24.94 | 24.00 | 24.00 | 24.86 | 0.86 | 3.58% | 5,247 | 130,440 |
| 2021-12-20 | 24.00 | 24.00 | 24.00 | 23.01 | 24.00 | 0.99 | 4.30% | 12 | 288 |
| 2021-12-16 | 23.01 | 23.01 | 23.01 | 24.50 | 23.01 | -1.49 | -6.08% | 635 | 14,611 |
| 2021-12-15 | 24.50 | 24.50 | 24.50 | 23.40 | 24.50 | 1.10 | 4.70% | 50 | 1,225 |
| 2021-12-14 | 21.01 | 23.40 | 21.01 | 20.39 | 23.40 | 3.01 | 14.76% | 2,600 | 60,840 |
| 2021-12-13 | 23.50 | 23.51 | 20.00 | 23.50 | 20.39 | -3.11 | -13.23% | 18,433 | 375,849 |
| 2021-12-10 | 23.50 | 23.50 | 23.50 | 23.51 | 23.50 | -0.01 | -0.04% | 2 | 47 |
| 2021-12-09 | 23.51 | 23.51 | 23.51 | 23.50 | 23.51 | 0.01 | 0.04% | 70 | 1,646 |
| 2021-12-08 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.00 | 0.00% | 1,198 | 28,153 |
| 2021-12-07 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 0.00 | 0.00% | 1,094 | 25,709 |
| 2021-12-03 | 23.51 | 23.51 | 23.50 | 24.00 | 23.50 | -0.50 | -2.08% | 45 | 1,058 |
| 2021-12-02 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 7,519 | 180,456 |
| 2021-12-01 | 24.00 | 24.00 | 24.00 | 23.51 | 24.00 | 0.49 | 2.08% | 800 | 19,200 |
| 2021-11-29 | 23.51 | 23.51 | 23.51 | 24.00 | 23.51 | -0.49 | -2.04% | 60 | 1,411 |
| 2021-11-24 | 24.00 | 24.00 | 24.00 | 24.69 | 24.00 | -0.69 | -2.79% | 500 | 12,000 |
| 2021-11-22 | 24.00 | 24.98 | 24.00 | 24.98 | 24.69 | -0.29 | -1.16% | 1,000 | 24,690 |
| 2021-11-19 | 24.98 | 24.98 | 24.98 | 24.50 | 24.98 | 0.48 | 1.96% | 19 | 475 |
| 2021-11-17 | 25.00 | 25.00 | 24.50 | 25.00 | 24.50 | -0.50 | -2.00% | 27,006 | 661,647 |
| 2021-11-16 | 25.00 | 25.00 | 25.00 | 24.98 | 25.00 | 0.02 | 0.08% | 33,149 | 828,725 |
| 2021-11-15 | 24.98 | 24.98 | 24.98 | 24.99 | 24.98 | -0.01 | -0.04% | 13 | 325 |
| 2021-11-11 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.00 | 0.00% | 40 | 1,000 |
| 2021-11-10 | 24.99 | 24.99 | 24.99 | 23.00 | 24.99 | 1.99 | 8.65% | 410 | 10,246 |
| 2021-11-04 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 11,750 | 270,250 |
| 2021-11-03 | 23.00 | 23.00 | 23.00 | 24.00 | 23.00 | -1.00 | -4.17% | 10,000 | 230,000 |
| 2021-11-02 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 207 | 4,968 |
| 2021-11-01 | 24.98 | 24.98 | 24.00 | 24.98 | 24.00 | -0.98 | -3.92% | 2,369 | 56,856 |
| 2021-10-28 | 24.90 | 24.98 | 24.00 | 24.94 | 24.98 | 0.04 | 0.16% | 10,096 | 252,198 |
| 2021-10-27 | 24.90 | 24.98 | 24.90 | 24.90 | 24.94 | 0.04 | 0.16% | 5,796 | 144,552 |
| 2021-10-26 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.00 | 0.00% | 14,867 | 370,188 |
| 2021-10-25 | 24.90 | 24.90 | 23.01 | 24.90 | 24.90 | 0.00 | 0.00% | 5,004 | 124,600 |
| 2021-10-22 | 24.90 | 24.90 | 24.90 | 24.00 | 24.90 | 0.90 | 3.75% | 2,100 | 52,290 |
| 2021-10-21 | 24.00 | 24.00 | 23.01 | 24.00 | 24.00 | 0.00 | 0.00% | 1,798 | 43,152 |
| 2021-10-20 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 500 | 12,000 |
| 2021-10-18 | 22.56 | 24.00 | 22.56 | 22.56 | 24.00 | 1.44 | 6.38% | 17,354 | 416,496 |
| 2021-10-13 | 22.60 | 23.70 | 22.50 | 22.85 | 22.56 | -0.29 | -1.27% | 1,007 | 22,718 |
| 2021-10-12 | 23.00 | 23.00 | 22.60 | 22.96 | 22.85 | -0.11 | -0.48% | 1,300 | 29,705 |
| 2021-10-08 | 23.00 | 23.00 | 22.50 | 22.62 | 22.96 | 0.34 | 1.50% | 21,539 | 494,535 |
| 2021-10-07 | 24.00 | 24.00 | 22.51 | 24.00 | 22.62 | -1.38 | -5.75% | 585,104 | 13,235,052 |
| 2021-10-06 | 24.99 | 24.99 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 1,152 | 27,648 |
| 2021-10-05 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 0.00 | 0.00% | 155,860 | 3,740,640 |
| 2021-10-04 | 23.80 | 24.00 | 23.80 | 23.93 | 24.00 | 0.07 | 0.29% | 73,510 | 1,764,240 |
| 2021-10-01 | 23.00 | 24.00 | 23.00 | 22.67 | 23.93 | 1.26 | 5.56% | 25,000 | 598,250 |
| 2021-09-30 | 23.50 | 24.00 | 22.55 | 23.50 | 22.67 | -0.83 | -3.53% | 45,515 | 1,031,825 |
| 2021-09-29 | 23.50 | 24.00 | 23.45 | 23.50 | 23.50 | 0.00 | 0.00% | 37,515 | 881,603 |
| 2021-09-28 | 23.05 | 23.50 | 23.05 | 23.31 | 23.50 | 0.19 | 0.82% | 18,500 | 434,750 |
| 2021-09-27 | 23.99 | 23.99 | 23.00 | 24.00 | 23.31 | -0.69 | -2.88% | 32,100 | 748,251 |
| 2021-09-24 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 930 | 22,320 |
| 2021-09-23 | 24.00 | 24.00 | 24.00 | 22.52 | 24.00 | 1.48 | 6.57% | 8,500 | 204,000 |
| 2021-09-22 | 24.00 | 24.00 | 22.52 | 25.00 | 22.52 | -2.48 | -9.92% | 4,384 | 98,728 |
| 2021-09-21 | 25.00 | 25.00 | 25.00 | 24.00 | 25.00 | 1.00 | 4.17% | 3 | 75 |
| 2021-09-20 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 300 | 7,200 |
| 2021-09-17 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 501 | 12,024 |
| 2021-09-16 | 24.00 | 24.00 | 24.00 | 23.99 | 24.00 | 0.01 | 0.04% | 8,793 | 211,032 |
| 2021-09-15 | 23.50 | 24.00 | 23.50 | 24.30 | 23.99 | -0.31 | -1.28% | 93,924 | 2,253,237 |
| 2021-09-14 | 25.00 | 25.00 | 23.70 | 24.00 | 24.30 | 0.30 | 1.25% | 6,954 | 168,982 |
| 2021-09-13 | 25.00 | 25.50 | 24.00 | 24.69 | 24.00 | -0.69 | -2.79% | 188,685 | 4,528,440 |
| 2021-09-10 | 26.00 | 26.00 | 24.25 | 24.23 | 24.69 | 0.46 | 1.90% | 15,089 | 372,547 |
| 2021-09-09 | 25.00 | 25.89 | 23.50 | 23.10 | 24.23 | 1.13 | 4.89% | 10,880 | 263,622 |
| 2021-09-08 | 25.70 | 25.70 | 23.01 | 25.48 | 23.10 | -2.38 | -9.34% | 29,276 | 676,276 |
| 2021-09-07 | 25.50 | 25.50 | 25.00 | 25.00 | 25.48 | 0.48 | 1.92% | 8,435 | 214,924 |
| 2021-09-06 | 25.50 | 25.50 | 25.00 | 23.64 | 25.00 | 1.36 | 5.75% | 5,090 | 127,250 |
| 2021-09-03 | 23.50 | 25.30 | 23.50 | 25.50 | 23.64 | -1.86 | -7.29% | 26,000 | 614,640 |
| 2021-09-02 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 0.00 | 0.00% | 200 | 5,100 |
| 2021-09-01 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00 | 0.00% | 300 | 7,650 |
| 2021-08-31 | 25.50 | 25.50 | 25.50 | 25.15 | 25.50 | 0.35 | 1.39% | 15 | 383 |
| 2021-08-30 | 25.50 | 25.50 | 23.05 | 23.04 | 25.15 | 2.11 | 9.16% | 457 | 11,494 |
| 2021-08-26 | 23.04 | 23.04 | 23.04 | 23.03 | 23.04 | 0.01 | 0.04% | 91 | 2,097 |
| 2021-08-24 | 23.03 | 23.03 | 23.03 | 23.17 | 23.03 | -0.14 | -0.60% | 259 | 5,965 |
| 2021-08-23 | 25.90 | 25.90 | 23.02 | 25.00 | 23.17 | -1.83 | -7.32% | 14,031 | 325,098 |
| 2021-08-20 | 25.00 | 25.00 | 25.00 | 26.00 | 25.00 | -1.00 | -3.85% | 600 | 15,000 |
| 2021-08-19 | 26.00 | 26.80 | 26.00 | 25.00 | 26.00 | 1.00 | 4.00% | 10,300 | 267,800 |
| 2021-08-18 | 26.09 | 26.10 | 25.00 | 26.00 | 25.00 | -1.00 | -3.85% | 1,848 | 46,200 |
| 2021-08-13 | 26.00 | 26.09 | 24.80 | 25.00 | 26.00 | 1.00 | 4.00% | 5,018 | 130,468 |
| 2021-08-12 | 25.00 | 25.00 | 25.00 | 26.00 | 25.00 | -1.00 | -3.85% | 34,764 | 869,100 |
| 2021-08-10 | 26.00 | 26.00 | 26.00 | 24.71 | 26.00 | 1.29 | 5.22% | 9,103 | 236,678 |
| 2021-08-09 | 25.00 | 26.09 | 24.00 | 23.31 | 24.71 | 1.40 | 6.01% | 3,405 | 84,138 |
| 2021-08-06 | 23.30 | 26.19 | 23.30 | 23.77 | 23.31 | -0.46 | -1.94% | 2,842 | 66,247 |
| 2021-08-05 | 23.50 | 26.50 | 23.50 | 23.20 | 23.77 | 0.57 | 2.46% | 2,200 | 52,294 |
| 2021-08-04 | 23.30 | 23.30 | 23.20 | 23.21 | 23.20 | -0.01 | -0.04% | 500 | 11,600 |
| 2021-08-03 | 26.60 | 26.60 | 23.21 | 23.60 | 23.21 | -0.39 | -1.65% | 11,995 | 278,404 |
| 2021-07-30 | 23.60 | 23.60 | 23.60 | 23.50 | 23.60 | 0.10 | 0.43% | 373 | 8,803 |
| 2021-07-29 | 23.50 | 23.50 | 23.50 | 23.43 | 23.50 | 0.07 | 0.30% | 449 | 10,552 |
| 2021-07-28 | 27.00 | 27.00 | 23.00 | 26.62 | 23.43 | -3.19 | -11.98% | 61,057 | 1,430,566 |
| 2021-07-27 | 25.00 | 27.64 | 25.00 | 25.00 | 26.62 | 1.62 | 6.48% | 12,200 | 324,764 |
| 2021-07-26 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 15,872 | 396,800 |
| 2021-07-24 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 1,292 | 32,300 |
| 2021-07-23 | 25.00 | 25.00 | 25.00 | 23.91 | 25.00 | 1.09 | 4.56% | 1,000 | 25,000 |
| 2021-07-22 | 25.00 | 25.00 | 23.50 | 25.00 | 23.91 | -1.09 | -4.36% | 4,912 | 117,446 |
| 2021-07-21 | 25.00 | 25.00 | 25.00 | 26.00 | 25.00 | -1.00 | -3.85% | 10,000 | 250,000 |
| 2021-07-19 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 7,500 | 195,000 |
| 2021-07-09 | 26.00 | 26.00 | 26.00 | 25.00 | 26.00 | 1.00 | 4.00% | 2,500 | 65,000 |
| 2021-07-08 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 13,007 | 325,175 |
| 2021-07-07 | 26.99 | 26.99 | 25.00 | 26.90 | 25.00 | -1.90 | -7.06% | 18,242 | 456,050 |
| 2021-07-06 | 26.90 | 26.90 | 26.90 | 25.00 | 26.90 | 1.90 | 7.60% | 6 | 161 |
| 2021-07-02 | 25.00 | 25.00 | 25.00 | 25.50 | 25.00 | -0.50 | -1.96% | 1,000 | 25,000 |
| 2021-07-01 | 26.99 | 26.99 | 25.50 | 26.99 | 25.50 | -1.49 | -5.52% | 3,422 | 87,261 |
| 2021-06-30 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.00 | 0.00% | 20 | 540 |
| 2021-06-24 | 26.99 | 26.99 | 26.99 | 25.50 | 26.99 | 1.49 | 5.84% | 10 | 270 |
| 2021-06-23 | 25.20 | 25.50 | 25.20 | 23.51 | 25.50 | 1.99 | 8.46% | 499 | 12,725 |
| 2021-06-22 | 23.51 | 23.51 | 23.51 | 25.06 | 23.51 | -1.55 | -6.19% | 299 | 7,029 |
| 2021-06-21 | 25.30 | 25.30 | 25.00 | 25.23 | 25.06 | -0.17 | -0.67% | 5,070 | 127,054 |
| 2021-06-18 | 26.00 | 26.00 | 25.20 | 26.04 | 25.23 | -0.81 | -3.11% | 2,000 | 50,460 |
| 2021-06-17 | 26.45 | 26.45 | 26.00 | 25.30 | 26.04 | 0.74 | 2.92% | 2,180 | 56,767 |
| 2021-06-14 | 25.30 | 25.30 | 25.30 | 23.52 | 25.30 | 1.78 | 7.57% | 6,815 | 172,420 |
| 2021-06-07 | 23.52 | 23.52 | 23.52 | 23.00 | 23.52 | 0.52 | 2.26% | 2,000 | 47,040 |
| 2021-06-04 | 23.00 | 23.00 | 23.00 | 23.01 | 23.00 | -0.01 | -0.04% | 5,000 | 115,000 |
| 2021-06-03 | 23.01 | 23.01 | 23.00 | 23.00 | 23.01 | 0.01 | 0.04% | 1,430 | 32,904 |
| 2021-06-02 | 23.00 | 23.00 | 23.00 | 27.00 | 23.00 | -4.00 | -14.81% | 1,000 | 23,000 |
| 2021-05-31 | 27.00 | 27.00 | 27.00 | 27.50 | 27.00 | -0.50 | -1.82% | 200 | 5,400 |
| 2021-05-28 | 27.50 | 27.50 | 27.50 | 27.55 | 27.50 | -0.18 | -0.18% | 18 | 495 |
| 2021-05-27 | 27.98 | 27.98 | 27.50 | 28.00 | 27.55 | -0.45 | -1.61% | 1,115 | 30,718 |
| 2021-05-25 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 1,080 | 30,240 |
| 2021-05-24 | 28.00 | 28.00 | 28.00 | 28.90 | 28.00 | -0.90 | -3.11% | 1,430 | 40,040 |
| 2021-05-21 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.00 | 0.00% | 510 | 14,739 |
| 2021-05-18 | 28.90 | 28.90 | 28.90 | 29.00 | 28.90 | -0.10 | -0.34% | 2,001 | 57,829 |
| 2021-05-17 | 29.00 | 29.00 | 29.00 | 27.50 | 29.00 | 1.50 | 5.45% | 1,000 | 29,000 |
| 2021-05-14 | 27.50 | 27.50 | 27.50 | 28.00 | 27.50 | -0.50 | -1.79% | 1,180 | 32,450 |
| 2021-05-13 | 28.00 | 28.00 | 27.50 | 29.00 | 28.00 | -1.00 | -3.45% | 24,553 | 687,484 |
| 2021-05-12 | 29.00 | 29.00 | 29.00 | 29.40 | 29.00 | -0.40 | -1.36% | 225 | 6,525 |
| 2021-05-11 | 29.50 | 29.50 | 29.40 | 29.68 | 29.40 | -0.28 | -0.94% | 39,200 | 1,152,480 |
| 2021-05-10 | 29.90 | 29.90 | 29.50 | 29.82 | 29.68 | -0.14 | -0.47% | 946 | 28,077 |
| 2021-05-07 | 29.99 | 29.99 | 29.80 | 27.52 | 29.82 | 2.30 | 8.36% | 18,060 | 538,549 |
| 2021-05-06 | 27.52 | 27.52 | 27.52 | 28.97 | 27.52 | -1.45 | -5.01% | 1,000 | 27,520 |
| 2021-05-05 | 28.40 | 30.00 | 27.50 | 28.08 | 28.97 | 0.89 | 3.17% | 12,959 | 375,422 |
| 2021-05-04 | 28.00 | 28.40 | 28.00 | 28.00 | 28.08 | 0.08 | 0.29% | 25,802 | 724,520 |
| 2021-05-03 | 28.50 | 28.50 | 28.00 | 28.50 | 28.00 | -0.50 | -1.75% | 2,452 | 68,656 |
| 2021-04-29 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00 | 0.00% | 5,900 | 168,150 |
| 2021-04-28 | 28.50 | 28.50 | 28.50 | 28.24 | 28.50 | 0.26 | 0.92% | 600 | 17,100 |
| 2021-04-27 | 29.00 | 29.00 | 27.90 | 29.85 | 28.24 | -1.61 | -5.39% | 12,635 | 356,812 |
| 2021-04-26 | 30.00 | 30.00 | 29.85 | 29.72 | 29.85 | 0.13 | 0.44% | 9,000 | 268,650 |
| 2021-04-23 | 29.10 | 30.00 | 28.10 | 29.25 | 29.72 | 0.47 | 1.61% | 23,709 | 704,631 |
| 2021-04-22 | 28.60 | 31.80 | 28.60 | 30.00 | 29.25 | -0.75 | -2.50% | 3,494 | 102,200 |
| 2021-04-21 | 29.00 | 30.00 | 29.00 | 29.10 | 30.00 | 0.90 | 3.09% | 10,850 | 325,500 |
| 2021-04-20 | 29.10 | 29.90 | 29.10 | 30.00 | 29.10 | -0.90 | -3.00% | 1,455 | 42,341 |
| 2021-04-19 | 31.80 | 31.80 | 29.10 | 31.70 | 30.00 | -1.70 | -5.36% | 14,028 | 420,840 |
| 2021-04-16 | 32.00 | 32.00 | 30.51 | 31.50 | 31.70 | 0.20 | 0.63% | 1,284 | 40,703 |
| 2021-04-15 | 32.70 | 32.70 | 31.00 | 30.50 | 31.50 | 1.00 | 3.28% | 31,491 | 991,967 |
| 2021-04-14 | 32.00 | 32.00 | 30.00 | 32.57 | 30.50 | -2.07 | -6.36% | 108,479 | 3,308,610 |
| 2021-04-13 | 32.70 | 32.70 | 32.50 | 30.85 | 32.57 | 1.72 | 5.58% | 3,301 | 107,514 |
| 2021-04-12 | 32.50 | 32.66 | 30.00 | 32.49 | 30.85 | -1.64 | -5.05% | 48,005 | 1,480,954 |
| 2021-04-09 | 30.01 | 32.80 | 30.01 | 30.20 | 32.49 | 2.29 | 7.58% | 28,180 | 915,568 |
| 2021-04-08 | 33.00 | 33.00 | 30.20 | 32.25 | 30.20 | -2.05 | -6.36% | 21,891 | 661,108 |
| 2021-04-07 | 33.00 | 33.00 | 30.20 | 33.00 | 32.25 | -0.75 | -2.27% | 5,517 | 177,923 |
| 2021-04-06 | 33.00 | 33.00 | 33.00 | 31.20 | 33.00 | 1.80 | 5.77% | 20,151 | 664,983 |
| 2021-04-05 | 33.00 | 33.00 | 31.00 | 31.54 | 31.20 | -0.34 | -1.08% | 36,449 | 1,137,209 |
| 2021-04-02 | 33.49 | 33.49 | 31.15 | 33.51 | 31.54 | -1.97 | -5.88% | 1,027 | 32,392 |
| 2021-04-01 | 33.00 | 33.60 | 30.00 | 33.15 | 33.51 | 0.36 | 1.09% | 446,098 | 14,948,744 |
| 2021-03-31 | 33.00 | 33.50 | 33.00 | 33.48 | 33.15 | -0.33 | -0.99% | 8,248 | 273,421 |
| 2021-03-30 | 33.50 | 33.50 | 33.44 | 31.97 | 33.48 | 1.51 | 4.72% | 136 | 4,553 |
| 2021-03-29 | 32.95 | 33.44 | 31.50 | 32.98 | 31.97 | -1.01 | -3.06% | 46,695 | 1,492,839 |
| 2021-03-26 | 28.55 | 33.78 | 28.55 | 31.57 | 32.98 | 1.41 | 4.47% | 11,315 | 373,169 |
| 2021-03-25 | 30.00 | 33.80 | 29.00 | 29.93 | 31.57 | 1.64 | 5.48% | 92,941 | 2,934,147 |
| 2021-03-24 | 30.50 | 30.50 | 29.00 | 30.01 | 29.93 | -0.08 | -0.27% | 32,491 | 972,456 |
| 2021-03-23 | 28.00 | 31.21 | 28.00 | 30.80 | 30.01 | -0.79 | -2.56% | 25,249 | 757,722 |
| 2021-03-22 | 30.00 | 33.00 | 30.00 | 30.90 | 30.80 | -0.10 | -0.32% | 156,741 | 4,827,623 |
| 2021-03-19 | 27.50 | 31.68 | 27.50 | 27.55 | 30.90 | 3.35 | 12.16% | 1,150,136 | 35,539,202 |
| 2021-03-18 | 24.90 | 27.60 | 24.90 | 24.31 | 27.55 | 3.24 | 13.33% | 195,410 | 5,383,546 |
| 2021-03-17 | 24.89 | 24.89 | 23.00 | 24.90 | 24.31 | -0.59 | -2.37% | 341,304 | 8,297,100 |
| 2021-03-16 | 23.00 | 25.00 | 22.90 | 22.08 | 24.90 | 2.82 | 12.77% | 295,638 | 7,361,386 |
| 2021-03-15 | 22.90 | 22.90 | 22.00 | 22.31 | 22.08 | -0.23 | -1.03% | 81,744 | 1,804,908 |
| 2021-03-12 | 22.90 | 22.90 | 22.23 | 22.23 | 22.31 | 0.08 | 0.36% | 36,177 | 807,109 |
| 2021-03-11 | 22.23 | 22.23 | 22.22 | 23.00 | 22.23 | -0.77 | -3.35% | 15,018 | 333,850 |
| 2021-03-10 | 23.00 | 23.00 | 22.23 | 23.00 | 23.00 | 0.00 | 0.00% | 95,501 | 2,196,523 |
| 2021-03-09 | 23.90 | 23.90 | 22.50 | 24.00 | 23.00 | -1.00 | -4.17% | 23,380 | 537,740 |
| 2021-03-05 | 23.50 | 24.00 | 23.50 | 23.00 | 24.00 | 1.00 | 4.35% | 3,637 | 87,288 |
| 2021-03-04 | 25.00 | 25.00 | 23.00 | 24.00 | 23.00 | -1.00 | -4.17% | 25,050 | 576,150 |
| 2021-03-03 | 24.00 | 24.00 | 23.40 | 24.88 | 24.00 | -0.88 | -3.54% | 2,001 | 48,024 |
| 2021-03-02 | 24.29 | 25.00 | 24.00 | 24.00 | 24.88 | 0.88 | 3.67% | 132,060 | 3,285,653 |
| 2021-03-01 | 23.90 | 24.00 | 23.00 | 23.34 | 24.00 | 0.66 | 2.83% | 92,269 | 2,214,456 |
| 2021-02-26 | 23.90 | 23.90 | 23.30 | 23.52 | 23.34 | -0.18 | -0.77% | 23,136 | 539,994 |
| 2021-02-25 | 24.00 | 24.70 | 23.50 | 23.52 | 23.52 | 0.00 | 0.00% | 134,256 | 3,157,701 |
| 2021-02-24 | 24.90 | 24.90 | 23.52 | 24.93 | 23.52 | -1.41 | -5.66% | 117,332 | 2,759,649 |
| 2021-02-23 | 24.50 | 25.00 | 24.00 | 24.50 | 24.93 | 0.43 | 1.76% | 11,372 | 283,504 |
| 2021-02-22 | 24.45 | 24.60 | 24.00 | 24.53 | 24.50 | -0.03 | -0.12% | 87,381 | 2,140,835 |
| 2021-02-19 | 23.29 | 24.60 | 23.29 | 23.26 | 24.53 | 1.27 | 5.46% | 48,621 | 1,192,673 |
| 2021-02-18 | 22.50 | 23.28 | 22.50 | 20.57 | 23.26 | 2.69 | 13.08% | 20,362 | 473,620 |
| 2021-02-17 | 22.00 | 22.00 | 20.11 | 20.42 | 20.57 | 0.15 | 0.73% | 5,225 | 107,478 |
| 2021-02-16 | 22.50 | 22.50 | 20.10 | 22.38 | 20.42 | -1.96 | -8.76% | 13,893 | 283,695 |
| 2021-02-15 | 22.50 | 22.75 | 22.00 | 22.75 | 22.38 | -0.37 | -1.63% | 8,500 | 190,230 |
| 2021-02-11 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 249 | 5,665 |
| 2021-02-10 | 22.75 | 22.75 | 22.75 | 23.00 | 22.75 | -0.25 | -1.09% | 249 | 5,665 |
| 2021-02-09 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 215 | 4,945 |
| 2021-02-08 | 23.29 | 23.29 | 23.00 | 20.28 | 23.00 | 2.72 | 13.41% | 361 | 8,303 |
| 2021-02-04 | 22.50 | 22.99 | 20.00 | 23.00 | 20.28 | -2.72 | -11.83% | 41,000 | 831,480 |
| 2021-02-03 | 23.00 | 23.00 | 23.00 | 22.00 | 23.00 | 1.00 | 4.55% | 665 | 15,295 |
| 2021-02-01 | 23.50 | 23.50 | 21.50 | 21.00 | 22.00 | 1.00 | 4.76% | 1,105 | 24,310 |
| 2021-01-29 | 21.00 | 21.00 | 21.00 | 21.15 | 21.00 | -0.15 | -0.71% | 30,014 | 630,294 |
| 2021-01-28 | 23.00 | 23.00 | 21.00 | 22.22 | 21.15 | -1.07 | -4.82% | 39,654 | 838,682 |
| 2021-01-27 | 22.22 | 22.22 | 22.22 | 21.00 | 22.22 | 1.22 | 5.81% | 1,000 | 22,220 |
| 2021-01-21 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 1,120 | 23,520 |
| 2021-01-19 | 21.00 | 21.00 | 21.00 | 20.79 | 21.00 | 0.21 | 1.01% | 4,956 | 104,076 |
| 2021-01-18 | 21.00 | 21.50 | 20.10 | 21.46 | 20.79 | -0.67 | -3.12% | 6,120 | 127,235 |
| 2021-01-15 | 22.75 | 22.75 | 21.21 | 22.75 | 21.46 | -1.29 | -5.67% | 32,465 | 696,699 |
| 2021-01-13 | 23.00 | 23.50 | 22.50 | 23.50 | 22.75 | -0.75 | -3.19% | 2,005 | 45,614 |
| 2021-01-12 | 23.50 | 23.50 | 23.50 | 23.00 | 23.50 | 0.50 | 2.17% | 55 | 1,293 |
| 2021-01-11 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 2,000 | 46,000 |
| 2021-01-08 | 23.00 | 23.00 | 23.00 | 23.50 | 23.00 | -0.50 | -2.13% | 90 | 2,070 |
| 2021-01-07 | 23.50 | 23.50 | 23.50 | 24.30 | 23.50 | -0.80 | -3.29% | 158 | 3,713 |
| 2021-01-05 | 23.10 | 24.30 | 23.02 | 23.40 | 24.30 | 0.90 | 3.85% | 7,200 | 174,960 |
| 2020-12-28 | 24.00 | 24.98 | 23.01 | 24.00 | 23.40 | -0.60 | -2.50% | 3,837 | 89,786 |
| 2020-12-25 | 23.99 | 24.00 | 23.99 | 24.00 | 24.00 | 0.00 | 0.00% | 5,739 | 137,736 |
| 2020-12-24 | 24.00 | 24.00 | 24.00 | 23.00 | 24.00 | 1.00 | 4.35% | 13 | 312 |