| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 21.00 | 21.00 | 20.50 | 21.32 | 20.51 | -0.81 | -3.80% | 2,985 | 61,222 |
| 2024-11-18 | 20.51 | 22.50 | 20.51 | 22.50 | 21.32 | -1.18 | -5.24% | 171 | 3,646 |
| 2024-11-15 | 22.50 | 22.50 | 22.50 | 20.94 | 22.50 | 1.56 | 7.45% | 300 | 6,750 |
| 2024-11-14 | 22.50 | 22.50 | 20.50 | 20.00 | 20.94 | 0.94 | 4.70% | 9 | 188 |
| 2024-11-08 | 20.00 | 20.00 | 20.00 | 19.58 | 20.00 | 0.42 | 2.15% | 2 | 40 |
| 2024-11-07 | 19.58 | 20.00 | 19.58 | 22.10 | 19.58 | -2.52 | -11.40% | 2,274 | 44,525 |
| 2024-11-05 | 22.00 | 22.98 | 22.00 | 22.98 | 22.10 | -0.88 | -3.83% | 336 | 7,426 |
| 2024-11-04 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.00 | 0.00% | 29 | 666 |
| 2024-10-22 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.00 | 0.00% | 100 | 2,298 |
| 2024-10-18 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.00 | 0.00% | 1,310 | 30,104 |
| 2024-10-17 | 22.98 | 22.98 | 22.98 | 22.99 | 22.98 | -0.01 | -0.04% | 41 | 942 |
| 2024-10-16 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.00 | 0.00% | 3 | 69 |
| 2024-10-15 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.00 | 0.00% | 1,000 | 22,990 |
| 2024-10-04 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.00 | 0.00% | 9 | 207 |
| 2024-10-03 | 22.99 | 22.99 | 22.99 | 23.00 | 22.99 | -0.01 | -0.04% | 90 | 2,069 |
| 2024-09-18 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 12 | 276 |
| 2024-09-17 | 23.00 | 23.00 | 23.00 | 22.96 | 23.00 | 0.04 | 0.17% | 1 | 23 |
| 2024-09-13 | 22.80 | 23.00 | 22.80 | 22.00 | 22.96 | 0.96 | 4.36% | 4,360 | 100,106 |
| 2024-09-10 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 1,939 | 42,658 |
| 2024-09-09 | 20.52 | 22.00 | 20.52 | 19.59 | 22.00 | 2.41 | 12.30% | 183 | 4,026 |
| 2024-09-02 | 19.56 | 20.00 | 19.56 | 19.56 | 19.59 | 0.03 | 0.15% | 57 | 1,117 |
| 2024-08-30 | 19.56 | 19.56 | 19.56 | 22.57 | 19.56 | -3.01 | -13.34% | 7,258 | 141,966 |
| 2024-08-29 | 23.00 | 23.00 | 21.10 | 23.98 | 22.57 | -1.41 | -5.88% | 258 | 5,823 |
| 2024-08-28 | 23.98 | 23.98 | 23.98 | 23.81 | 23.98 | 0.17 | 0.71% | 1,000 | 23,980 |
| 2024-08-21 | 23.79 | 23.99 | 23.79 | 23.79 | 23.81 | 0.02 | 0.08% | 1,110 | 26,429 |
| 2024-08-19 | 23.79 | 23.79 | 23.79 | 23.80 | 23.79 | -0.01 | -0.04% | 16 | 381 |
| 2024-08-16 | 23.80 | 23.80 | 23.80 | 23.02 | 23.80 | 0.78 | 3.39% | 700 | 16,660 |
| 2024-08-15 | 20.53 | 23.80 | 20.53 | 23.07 | 23.02 | -0.05 | -0.22% | 1,312 | 30,202 |
| 2024-08-14 | 23.00 | 23.99 | 23.00 | 22.99 | 23.07 | 0.08 | 0.35% | 915 | 21,109 |
| 2024-08-12 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.00 | 0.00% | 480 | 11,035 |
| 2024-08-05 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.00 | 0.00% | 200 | 4,598 |
| 2024-08-02 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.00 | 0.00% | 19 | 437 |
| 2024-08-01 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.00 | 0.00% | 1 | 23 |
| 2024-07-30 | 22.99 | 22.99 | 22.99 | 23.00 | 22.99 | -0.01 | -0.04% | 100 | 2,299 |
| 2024-07-24 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 2 | 46 |
| 2024-07-23 | 22.99 | 23.00 | 22.99 | 22.99 | 23.00 | 0.01 | 0.04% | 7 | 161 |
| 2024-07-19 | 21.00 | 22.99 | 21.00 | 21.00 | 22.99 | 1.99 | 9.48% | 88 | 2,023 |
| 2024-07-18 | 22.99 | 22.99 | 21.00 | 22.99 | 21.00 | -1.99 | -8.66% | 9 | 189 |
| 2024-07-16 | 22.99 | 22.99 | 22.99 | 20.52 | 22.99 | 2.47 | 12.04% | 9 | 207 |
| 2024-07-08 | 20.52 | 20.52 | 20.52 | 22.51 | 20.52 | -1.99 | -8.84% | 986 | 20,233 |
| 2024-07-01 | 22.30 | 23.00 | 22.30 | 22.30 | 22.51 | 0.21 | 0.94% | 2,121 | 47,744 |
| 2024-06-24 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.00 | 0.00% | 502 | 11,195 |
| 2024-06-21 | 21.00 | 22.30 | 21.00 | 22.00 | 22.30 | 0.30 | 1.36% | 602 | 13,425 |
| 2024-06-19 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 1,499 | 32,978 |
| 2024-06-17 | 22.00 | 22.00 | 22.00 | 22.86 | 22.00 | -0.86 | -3.76% | 1 | 22 |
| 2024-06-10 | 22.00 | 23.00 | 22.00 | 21.99 | 22.86 | 0.87 | 3.96% | 5,286 | 120,838 |
| 2024-06-07 | 20.51 | 22.00 | 20.51 | 22.24 | 21.99 | -0.25 | -1.12% | 10,049 | 220,978 |
| 2024-06-05 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.00 | 0.00% | 221 | 4,915 |
| 2024-06-03 | 22.24 | 22.24 | 22.24 | 22.25 | 22.24 | -0.01 | -0.04% | 4 | 89 |
| 2024-05-31 | 22.25 | 22.25 | 22.25 | 20.50 | 22.25 | 1.75 | 8.54% | 16 | 356 |
| 2024-05-30 | 20.50 | 20.50 | 20.50 | 21.00 | 20.50 | -0.50 | -2.38% | 1 | 21 |
| 2024-05-29 | 21.00 | 21.00 | 20.50 | 21.00 | 21.00 | 0.00 | 0.00% | 19,987 | 419,727 |
| 2024-05-28 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 5,000 | 105,000 |
| 2024-05-27 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 2 | 42 |
| 2024-05-24 | 21.00 | 21.00 | 21.00 | 20.50 | 21.00 | 0.50 | 2.44% | 10,000 | 210,000 |
| 2024-05-22 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.00 | 0.00% | 500 | 10,250 |
| 2024-05-21 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.00 | 0.00% | 1,000 | 20,500 |
| 2024-05-17 | 20.50 | 20.50 | 20.50 | 21.38 | 20.50 | -0.88 | -4.12% | 5 | 103 |
| 2024-05-16 | 21.38 | 21.38 | 21.38 | 20.50 | 21.38 | 0.88 | 4.29% | 1,200 | 25,656 |
| 2024-05-15 | 20.50 | 20.50 | 20.50 | 21.00 | 20.50 | -0.50 | -2.38% | 6 | 123 |
| 2024-05-14 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 6,800 | 142,800 |
| 2024-05-13 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 4,000 | 84,000 |
| 2024-05-10 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 4,000 | 84,000 |
| 2024-05-09 | 21.00 | 21.00 | 21.00 | 21.13 | 21.00 | -0.13 | -0.62% | 3,000 | 63,000 |
| 2024-05-08 | 21.38 | 21.39 | 21.00 | 19.86 | 21.13 | 1.27 | 6.39% | 3,092 | 65,334 |
| 2024-05-07 | 19.87 | 19.87 | 19.86 | 21.39 | 19.86 | -1.53 | -7.15% | 495 | 9,831 |
| 2024-05-06 | 21.39 | 21.39 | 21.39 | 21.40 | 21.39 | -0.01 | -0.05% | 18 | 385 |
| 2024-05-03 | 21.39 | 21.40 | 21.39 | 21.38 | 21.40 | 0.02 | 0.09% | 1,002 | 21,443 |
| 2024-05-02 | 21.38 | 21.38 | 21.38 | 21.37 | 21.38 | 0.01 | 0.05% | 30 | 641 |
| 2024-05-01 | 21.37 | 21.37 | 21.37 | 21.39 | 21.37 | -0.02 | -0.09% | 48 | 1,026 |
| 2024-04-30 | 21.39 | 21.39 | 21.39 | 21.40 | 21.39 | -0.01 | -0.05% | 8 | 171 |
| 2024-04-29 | 21.40 | 21.40 | 21.40 | 20.00 | 21.40 | 1.40 | 7.00% | 12 | 257 |
| 2024-04-26 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 6,659 | 133,180 |
| 2024-04-25 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 2 | 40 |
| 2024-04-24 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 200 | 4,000 |
| 2024-04-23 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 230 | 4,600 |
| 2024-04-22 | 20.00 | 20.00 | 20.00 | 19.57 | 20.00 | 0.43 | 2.20% | 300 | 6,000 |
| 2024-04-19 | 19.57 | 19.57 | 19.57 | 20.00 | 19.57 | -0.43 | -2.15% | 90 | 1,761 |
| 2024-04-18 | 20.00 | 20.00 | 20.00 | 21.40 | 20.00 | -1.40 | -6.54% | 30 | 600 |
| 2024-04-17 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.00 | 0.00% | 1,051 | 22,491 |
| 2024-04-16 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.00 | 0.00% | 949 | 20,309 |
| 2024-04-15 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.00 | 0.00% | 800 | 17,120 |
| 2024-04-12 | 21.40 | 21.40 | 21.40 | 21.37 | 21.40 | 0.03 | 0.14% | 200 | 4,280 |
| 2024-04-11 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.00 | 0.00% | 1,079 | 23,058 |
| 2024-04-10 | 21.37 | 21.37 | 21.37 | 19.56 | 21.37 | 1.81 | 9.25% | 900 | 19,233 |
| 2024-04-09 | 19.56 | 19.56 | 19.56 | 21.35 | 19.56 | -1.79 | -8.38% | 1,533 | 29,985 |
| 2024-04-08 | 21.35 | 21.35 | 21.35 | 21.37 | 21.35 | -0.02 | -0.09% | 1,000 | 21,350 |
| 2024-04-05 | 21.37 | 21.37 | 21.37 | 20.27 | 21.37 | 1.10 | 5.43% | 1,021 | 21,819 |
| 2024-04-04 | 19.98 | 22.70 | 19.98 | 19.84 | 20.27 | 0.43 | 2.17% | 2,078 | 42,121 |
| 2024-04-03 | 19.84 | 19.84 | 19.84 | 19.83 | 19.84 | 0.01 | 0.05% | 2,141 | 42,477 |
| 2024-04-02 | 19.83 | 19.83 | 19.83 | 19.84 | 19.83 | -0.01 | -0.05% | 1,051 | 20,841 |
| 2024-04-01 | 19.84 | 19.84 | 19.84 | 19.83 | 19.84 | 0.01 | 0.05% | 100 | 1,984 |
| 2024-03-29 | 19.83 | 19.83 | 19.83 | 19.82 | 19.83 | 0.01 | 0.05% | 51 | 1,011 |
| 2024-03-28 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.00 | 0.00% | 42 | 832 |
| 2024-03-27 | 19.82 | 19.82 | 19.82 | 19.50 | 19.82 | 0.32 | 1.64% | 20 | 396 |
| 2024-03-26 | 19.60 | 19.60 | 19.50 | 19.84 | 19.50 | -0.34 | -1.71% | 74 | 1,443 |
| 2024-03-25 | 19.65 | 19.84 | 18.52 | 19.65 | 19.84 | 0.19 | 0.97% | 427 | 8,472 |
| 2024-03-22 | 19.65 | 19.65 | 19.65 | 19.29 | 19.65 | 0.36 | 1.87% | 10 | 197 |
| 2024-03-21 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.00 | 0.00% | 1,750 | 33,758 |
| 2024-03-20 | 19.29 | 19.29 | 19.27 | 19.30 | 19.29 | -0.01 | -0.05% | 15,213 | 293,459 |
| 2024-03-19 | 19.38 | 19.38 | 19.30 | 18.82 | 19.30 | 0.48 | 2.55% | 1,507 | 29,085 |
| 2024-03-18 | 18.88 | 19.00 | 18.80 | 19.00 | 18.82 | -0.18 | -0.95% | 10,900 | 205,138 |
| 2024-03-15 | 19.00 | 19.00 | 19.00 | 19.08 | 19.00 | -0.08 | -0.42% | 3,000 | 57,000 |
| 2024-03-14 | 19.39 | 19.39 | 19.00 | 19.00 | 19.08 | 0.08 | 0.42% | 6,435 | 122,780 |
| 2024-03-13 | 19.40 | 19.40 | 19.00 | 19.10 | 19.00 | -0.10 | -0.52% | 10,344 | 196,536 |
| 2024-03-12 | 19.01 | 19.49 | 19.00 | 19.00 | 19.10 | 0.10 | 0.53% | 9,085 | 173,524 |
| 2024-03-11 | 19.00 | 19.49 | 19.00 | 19.68 | 19.00 | -0.68 | -3.46% | 11,200 | 212,800 |
| 2024-03-07 | 19.68 | 19.68 | 19.68 | 19.69 | 19.68 | -0.01 | -0.05% | 51 | 1,004 |
| 2024-03-06 | 19.65 | 19.70 | 19.65 | 19.75 | 19.69 | -0.06 | -0.30% | 351 | 6,911 |
| 2024-03-05 | 19.01 | 19.99 | 19.00 | 19.99 | 19.75 | -0.24 | -1.20% | 658 | 12,996 |
| 2024-03-04 | 19.98 | 19.99 | 19.98 | 19.00 | 19.99 | 0.99 | 5.21% | 200 | 3,998 |
| 2024-03-01 | 20.00 | 22.47 | 19.00 | 21.02 | 19.00 | -2.02 | -9.61% | 58,714 | 1,115,566 |
| 2024-02-29 | 21.10 | 22.50 | 20.01 | 21.10 | 21.02 | -0.08 | -0.38% | 3,590 | 75,462 |
| 2024-02-28 | 21.10 | 21.10 | 21.10 | 22.50 | 21.10 | -1.40 | -6.22% | 500 | 10,550 |
| 2024-02-27 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.00 | 0.00% | 1 | 23 |
| 2024-02-26 | 22.50 | 22.50 | 22.50 | 22.60 | 22.50 | -0.10 | -0.44% | 2 | 45 |
| 2024-02-23 | 22.50 | 22.60 | 22.50 | 22.00 | 22.60 | 0.60 | 2.73% | 1,010 | 22,826 |
| 2024-02-22 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 5,017 | 110,374 |
| 2024-02-21 | 22.00 | 22.00 | 22.00 | 21.51 | 22.00 | 0.49 | 2.28% | 200 | 4,400 |
| 2024-02-20 | 21.50 | 22.00 | 21.50 | 20.00 | 21.51 | 1.51 | 7.55% | 6,650 | 143,042 |
| 2024-02-19 | 20.00 | 20.00 | 19.91 | 21.00 | 20.00 | -1.00 | -4.76% | 9,405 | 188,100 |
| 2024-02-16 | 20.90 | 21.00 | 20.90 | 20.21 | 21.00 | 0.79 | 3.91% | 35,908 | 754,068 |
| 2024-02-15 | 20.21 | 20.21 | 20.21 | 17.58 | 20.21 | 2.63 | 14.96% | 10,000 | 202,100 |
| 2024-02-14 | 17.58 | 17.58 | 17.58 | 18.00 | 17.58 | -0.42 | -2.33% | 282 | 4,958 |
| 2024-02-07 | 18.00 | 18.00 | 18.00 | 18.05 | 18.00 | -0.05 | -0.28% | 2,679 | 48,222 |
| 2024-02-05 | 18.05 | 18.05 | 18.05 | 18.50 | 18.05 | -0.45 | -2.43% | 4 | 72 |
| 2024-02-02 | 18.82 | 18.82 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 1,000 | 18,500 |
| 2024-01-26 | 18.50 | 18.50 | 18.50 | 18.82 | 18.50 | -0.32 | -1.70% | 268 | 4,958 |
| 2024-01-24 | 19.00 | 20.97 | 18.60 | 20.90 | 18.82 | -2.08 | -9.95% | 11,033 | 207,641 |
| 2024-01-23 | 20.00 | 20.99 | 20.00 | 21.00 | 20.90 | -0.10 | -0.48% | 1,100 | 22,990 |
| 2024-01-19 | 20.99 | 21.00 | 20.99 | 20.00 | 21.00 | 1.00 | 5.00% | 1,511 | 31,731 |
| 2024-01-17 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 10 | 200 |
| 2024-01-15 | 20.00 | 20.00 | 20.00 | 19.00 | 20.00 | 1.00 | 5.26% | 2 | 40 |
| 2024-01-10 | 21.00 | 21.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 2,076 | 39,444 |
| 2024-01-09 | 19.00 | 19.00 | 19.00 | 20.00 | 19.00 | -1.00 | -5.00% | 1,500 | 28,500 |
| 2024-01-08 | 20.00 | 20.00 | 20.00 | 21.43 | 20.00 | -1.43 | -6.67% | 1,125 | 22,500 |
| 2024-01-03 | 21.00 | 21.43 | 21.00 | 21.47 | 21.43 | -0.04 | -0.19% | 56 | 1,200 |
| 2024-01-02 | 21.47 | 21.47 | 21.47 | 20.24 | 21.47 | 1.23 | 6.08% | 4 | 86 |
| 2023-12-28 | 19.00 | 21.50 | 19.00 | 20.58 | 20.24 | -0.34 | -1.65% | 3,797 | 76,851 |
| 2023-12-27 | 20.48 | 20.82 | 20.48 | 19.70 | 20.58 | 0.88 | 4.47% | 3,360 | 69,149 |
| 2023-12-26 | 19.70 | 19.70 | 19.70 | 18.11 | 19.70 | 1.59 | 8.78% | 1,628 | 32,072 |
| 2023-12-25 | 18.11 | 18.11 | 18.11 | 19.99 | 18.11 | -1.88 | -9.40% | 52 | 942 |
| 2023-12-20 | 19.99 | 19.99 | 19.99 | 19.80 | 19.99 | 0.19 | 0.96% | 1,103 | 22,049 |
| 2023-12-19 | 19.80 | 19.80 | 19.80 | 19.70 | 19.80 | 0.10 | 0.51% | 13,557 | 268,429 |
| 2023-12-14 | 19.70 | 19.70 | 19.70 | 19.80 | 19.70 | -0.10 | -0.51% | 3,000 | 59,100 |
| 2023-12-12 | 19.80 | 19.80 | 19.80 | 19.60 | 19.80 | 0.20 | 1.02% | 1,300 | 25,740 |
| 2023-12-11 | 19.00 | 19.60 | 19.00 | 19.50 | 19.60 | 0.10 | 0.51% | 2,893 | 56,703 |
| 2023-12-08 | 19.50 | 19.50 | 19.50 | 19.70 | 19.50 | -0.20 | -1.02% | 2,000 | 39,000 |
| 2023-12-07 | 18.10 | 19.70 | 18.10 | 19.80 | 19.70 | -0.10 | -0.51% | 5,459 | 107,542 |
| 2023-12-06 | 19.80 | 19.80 | 19.80 | 19.68 | 19.80 | 0.12 | 0.61% | 1,200 | 23,760 |
| 2023-12-05 | 19.80 | 19.80 | 19.00 | 19.80 | 19.68 | -0.12 | -0.61% | 2,358 | 46,405 |
| 2023-12-04 | 20.00 | 20.00 | 18.11 | 19.89 | 19.80 | -0.09 | -0.45% | 6,176 | 122,285 |
| 2023-12-01 | 19.90 | 19.90 | 19.00 | 19.00 | 19.89 | 0.89 | 4.68% | 6,271 | 124,730 |
| 2023-11-30 | 20.45 | 20.45 | 19.00 | 20.20 | 19.00 | -1.20 | -5.94% | 6,116 | 116,204 |
| 2023-11-29 | 20.50 | 20.50 | 19.00 | 19.80 | 20.20 | 0.40 | 2.02% | 272 | 5,494 |
| 2023-11-28 | 20.92 | 20.92 | 19.80 | 20.97 | 19.80 | -1.17 | -5.58% | 5,003 | 99,059 |
| 2023-11-27 | 20.99 | 20.99 | 20.95 | 19.57 | 20.97 | 1.40 | 7.15% | 6 | 126 |
| 2023-11-24 | 20.00 | 20.00 | 19.00 | 19.89 | 19.57 | -0.32 | -1.61% | 3,482 | 68,143 |
| 2023-11-23 | 18.50 | 19.90 | 18.50 | 19.80 | 19.89 | 0.09 | 0.45% | 6,036 | 120,056 |
| 2023-11-22 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00 | 0.00% | 1,000 | 19,800 |
| 2023-11-21 | 19.80 | 19.80 | 19.80 | 19.75 | 19.80 | 0.05 | 0.25% | 12,995 | 257,301 |
| 2023-11-20 | 21.96 | 21.96 | 18.25 | 19.90 | 19.75 | -0.15 | -0.75% | 3,127 | 61,758 |
| 2023-11-17 | 19.90 | 19.90 | 19.90 | 19.82 | 19.90 | 0.08 | 0.40% | 2,000 | 39,800 |
| 2023-11-16 | 21.95 | 21.95 | 19.00 | 19.90 | 19.82 | -0.08 | -0.40% | 5,250 | 104,055 |
| 2023-11-15 | 19.90 | 19.90 | 19.90 | 21.95 | 19.90 | -2.05 | -9.34% | 3,500 | 69,650 |
| 2023-11-13 | 21.95 | 21.95 | 21.95 | 19.80 | 21.95 | 2.15 | 10.86% | 353 | 7,748 |
| 2023-11-10 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00 | 0.00% | 3,100 | 61,380 |
| 2023-11-09 | 19.80 | 19.80 | 19.80 | 19.90 | 19.80 | -0.10 | -0.50% | 2,000 | 39,600 |
| 2023-11-08 | 19.90 | 19.90 | 19.90 | 18.03 | 19.90 | 1.87 | 10.37% | 3,500 | 69,650 |
| 2023-11-07 | 18.03 | 18.03 | 18.03 | 19.90 | 18.03 | -1.87 | -9.40% | 225 | 4,057 |
| 2023-11-06 | 19.90 | 19.90 | 19.90 | 21.96 | 19.90 | -2.06 | -9.38% | 5,100 | 101,490 |
| 2023-11-03 | 19.90 | 21.96 | 19.90 | 19.89 | 21.96 | 2.07 | 10.41% | 2,501 | 54,922 |
| 2023-11-01 | 18.04 | 21.90 | 18.04 | 21.00 | 19.89 | -1.11 | -5.29% | 5,312 | 105,656 |
| 2023-10-31 | 21.00 | 21.00 | 21.00 | 19.80 | 21.00 | 1.20 | 6.06% | 1,000 | 21,000 |
| 2023-10-30 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00 | 0.00% | 2,500 | 49,500 |
| 2023-10-27 | 19.80 | 19.80 | 19.80 | 21.99 | 19.80 | -2.19 | -9.96% | 3,500 | 69,300 |
| 2023-10-26 | 21.99 | 21.99 | 21.99 | 19.80 | 21.99 | 2.19 | 11.06% | 4 | 88 |
| 2023-10-25 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00 | 0.00% | 3,500 | 69,300 |
| 2023-10-24 | 19.80 | 19.80 | 19.80 | 19.90 | 19.80 | -0.10 | -0.50% | 5,000 | 99,000 |
| 2023-10-23 | 19.90 | 19.90 | 19.90 | 19.94 | 19.90 | -0.04 | -0.20% | 4,500 | 89,550 |
| 2023-10-19 | 19.90 | 21.99 | 19.90 | 19.90 | 19.94 | 0.04 | 0.20% | 4,900 | 97,706 |
| 2023-10-18 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 6,200 | 123,380 |
| 2023-10-17 | 19.90 | 19.90 | 19.90 | 17.62 | 19.90 | 2.28 | 12.94% | 5,600 | 111,440 |
| 2023-10-13 | 17.62 | 17.62 | 17.62 | 19.90 | 17.62 | -2.28 | -11.46% | 42 | 740 |
| 2023-10-12 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 5,000 | 99,500 |
| 2023-10-10 | 19.90 | 19.90 | 19.90 | 19.88 | 19.90 | 0.02 | 0.10% | 4,500 | 89,550 |
| 2023-10-09 | 19.89 | 19.89 | 17.71 | 19.89 | 19.88 | -0.01 | -0.05% | 5,019 | 99,778 |
| 2023-10-06 | 19.89 | 19.89 | 19.89 | 19.90 | 19.89 | -0.01 | -0.05% | 5,000 | 99,450 |
| 2023-10-05 | 17.61 | 19.90 | 17.61 | 18.00 | 19.90 | 1.90 | 10.56% | 8,000 | 159,200 |
| 2023-10-04 | 18.00 | 18.00 | 18.00 | 19.90 | 18.00 | -1.90 | -9.55% | 199,000 | 3,582,000 |
| 2023-09-25 | 19.90 | 19.90 | 19.90 | 19.00 | 19.90 | 0.90 | 4.74% | 8 | 159 |
| 2023-09-20 | 19.00 | 19.00 | 19.00 | 19.90 | 19.00 | -0.90 | -4.52% | 500 | 9,500 |
| 2023-09-15 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 10,275 | 204,473 |
| 2023-09-13 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 966,200 | 19,227,380 |
| 2023-09-12 | 19.89 | 19.90 | 19.89 | 19.90 | 19.90 | 0.00 | 0.00% | 15,025 | 298,998 |
| 2023-09-11 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 6,169 | 122,763 |
| 2023-09-07 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 460,986 | 9,173,621 |
| 2023-09-06 | 19.90 | 19.90 | 19.90 | 22.88 | 19.90 | -2.98 | -13.02% | 640 | 12,736 |
| 2023-09-05 | 22.88 | 22.88 | 22.88 | 19.90 | 22.88 | 2.98 | 14.97% | 10 | 229 |
| 2023-09-04 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 658,281 | 13,099,792 |
| 2023-08-30 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 341,719 | 6,800,208 |
| 2023-08-29 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 161,256 | 3,208,994 |
| 2023-08-28 | 19.90 | 19.90 | 19.90 | 18.95 | 19.90 | 0.95 | 5.01% | 3 | 60 |
| 2023-08-15 | 19.90 | 19.90 | 18.95 | 19.90 | 18.95 | -0.95 | -4.77% | 431 | 8,167 |
| 2023-08-14 | 19.90 | 19.90 | 19.90 | 20.50 | 19.90 | -0.60 | -2.93% | 338,740 | 6,740,926 |
| 2023-08-11 | 22.70 | 22.70 | 20.00 | 19.90 | 20.50 | 0.60 | 3.02% | 1,225 | 25,113 |
| 2023-08-10 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 1,020 | 20,298 |
| 2023-08-07 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 257,972 | 5,133,643 |
| 2023-08-04 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 28 | 557 |
| 2023-08-03 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 742,000 | 14,765,800 |
| 2023-08-01 | 19.90 | 19.90 | 19.90 | 19.80 | 19.90 | 0.10 | 0.51% | 1,000,000 | 19,900,000 |
| 2023-07-31 | 19.50 | 19.80 | 19.50 | 18.94 | 19.80 | 0.86 | 4.54% | 800,007 | 15,840,139 |
| 2023-07-21 | 19.80 | 19.80 | 18.70 | 19.80 | 18.94 | -0.86 | -4.34% | 245 | 4,640 |
| 2023-07-20 | 19.80 | 19.80 | 19.80 | 19.42 | 19.80 | 0.38 | 1.96% | 5 | 99 |
| 2023-07-19 | 19.83 | 19.83 | 19.00 | 19.99 | 19.42 | -0.57 | -2.85% | 18 | 350 |
| 2023-07-17 | 19.99 | 19.99 | 19.99 | 19.83 | 19.99 | 0.16 | 0.81% | 832 | 16,632 |
| 2023-07-07 | 19.99 | 19.99 | 19.80 | 19.99 | 19.83 | -0.16 | -0.80% | 5,400,181 | 107,085,589 |
| 2023-07-05 | 19.99 | 19.99 | 19.99 | 19.95 | 19.99 | 0.04 | 0.20% | 3 | 60 |
| 2023-06-16 | 19.90 | 19.95 | 19.90 | 19.90 | 19.95 | 0.05 | 0.25% | 1,450,000 | 28,927,500 |
| 2023-06-15 | 19.89 | 19.90 | 19.89 | 19.85 | 19.90 | 0.05 | 0.25% | 474,640 | 9,445,336 |
| 2023-06-14 | 19.85 | 19.90 | 19.85 | 19.90 | 19.85 | -0.05 | -0.25% | 600,046 | 11,910,913 |
| 2023-06-13 | 19.80 | 20.00 | 19.80 | 19.89 | 19.90 | 0.01 | 0.05% | 29,285 | 582,772 |
| 2023-06-08 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.00 | 0.00% | 2 | 40 |
| 2023-06-06 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.00 | 0.00% | 3 | 60 |
| 2023-06-02 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.00 | 0.00% | 100 | 1,989 |
| 2023-05-31 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.00 | 0.00% | 3 | 60 |
| 2023-05-30 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.00 | 0.00% | 4 | 80 |
| 2023-05-29 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.00 | 0.00% | 368 | 7,320 |
| 2023-05-23 | 19.89 | 19.89 | 19.89 | 17.99 | 19.89 | 1.90 | 10.56% | 132 | 2,625 |
| 2023-05-22 | 19.90 | 19.90 | 17.99 | 19.90 | 17.99 | -1.91 | -9.60% | 3,002 | 54,006 |
| 2023-05-17 | 19.90 | 19.90 | 19.90 | 20.00 | 19.90 | -0.10 | -0.50% | 3 | 60 |
| 2023-05-16 | 20.00 | 20.00 | 20.00 | 19.00 | 20.00 | 1.00 | 5.26% | 18 | 360 |
| 2023-05-05 | 21.89 | 21.89 | 19.00 | 22.00 | 19.00 | -3.00 | -13.64% | 95 | 1,805 |
| 2023-05-03 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 48 | 1,056 |
| 2023-05-02 | 18.00 | 22.00 | 18.00 | 20.35 | 22.00 | 1.65 | 8.11% | 8,271 | 181,962 |
| 2023-05-01 | 21.00 | 21.00 | 20.00 | 21.80 | 20.35 | -1.45 | -6.65% | 17 | 346 |
| 2023-04-26 | 21.80 | 21.80 | 21.80 | 22.78 | 21.80 | -0.98 | -4.30% | 7 | 153 |
| 2023-04-14 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.00 | 0.00% | 5 | 114 |
| 2023-04-12 | 22.78 | 22.78 | 22.78 | 22.80 | 22.78 | -0.02 | -0.09% | 4 | 91 |
| 2023-04-06 | 22.80 | 22.80 | 22.80 | 22.83 | 22.80 | -0.03 | -0.13% | 739 | 16,849 |
| 2023-03-27 | 22.83 | 22.83 | 22.83 | 22.90 | 22.83 | -0.07 | -0.31% | 500 | 11,415 |
| 2023-03-21 | 22.90 | 22.90 | 22.90 | 22.89 | 22.90 | 0.01 | 0.04% | 1 | 23 |
| 2023-03-20 | 22.89 | 22.89 | 22.89 | 22.99 | 22.89 | -0.10 | -0.43% | 184 | 4,212 |
| 2023-03-15 | 22.99 | 22.99 | 22.99 | 21.00 | 22.99 | 1.99 | 9.48% | 488 | 11,219 |
| 2023-03-14 | 21.00 | 21.00 | 21.00 | 23.10 | 21.00 | -2.10 | -9.09% | 340 | 7,140 |
| 2023-03-13 | 23.10 | 23.10 | 23.10 | 22.99 | 23.10 | 0.11 | 0.48% | 500 | 11,550 |
| 2023-03-09 | 23.00 | 23.00 | 22.99 | 20.00 | 22.99 | 2.99 | 14.95% | 185 | 4,253 |
| 2023-03-07 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 12 | 240 |
| 2023-03-06 | 23.10 | 23.10 | 20.00 | 23.48 | 20.00 | -3.48 | -14.82% | 1,630 | 32,600 |
| 2023-03-01 | 23.48 | 23.48 | 23.48 | 22.03 | 23.48 | 1.45 | 6.58% | 20 | 470 |
| 2023-02-27 | 23.49 | 23.49 | 22.03 | 23.49 | 22.03 | -1.46 | -6.22% | 201 | 4,428 |
| 2023-02-24 | 23.49 | 23.49 | 23.49 | 23.00 | 23.49 | 0.49 | 2.13% | 10 | 235 |
| 2023-02-20 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 10,000 | 230,000 |
| 2023-02-16 | 23.00 | 23.00 | 23.00 | 22.52 | 23.00 | 0.48 | 2.13% | 2,674 | 61,502 |
| 2023-02-15 | 22.50 | 23.50 | 22.50 | 22.10 | 22.52 | 0.42 | 1.90% | 3,050 | 68,686 |
| 2023-02-14 | 21.80 | 23.00 | 21.80 | 21.85 | 22.10 | 0.25 | 1.14% | 10,996 | 243,012 |
| 2023-02-13 | 21.49 | 21.85 | 21.49 | 21.00 | 21.85 | 0.85 | 4.05% | 32,757 | 715,740 |
| 2023-02-10 | 21.49 | 21.49 | 21.00 | 21.45 | 21.00 | -0.45 | -2.10% | 1,001 | 21,021 |
| 2023-02-09 | 21.45 | 21.45 | 21.44 | 21.33 | 21.45 | 0.12 | 0.56% | 10,000 | 214,500 |
| 2023-02-08 | 21.30 | 21.45 | 21.15 | 21.49 | 21.33 | -0.16 | -0.74% | 384 | 8,191 |
| 2023-01-17 | 21.49 | 21.49 | 0.00 | 21.50 | 21.49 | -0.01 | -0.05% | 2 | 43 |
| 2023-01-11 | 21.50 | 21.50 | 21.50 | 21.90 | 21.50 | -0.40 | -1.83% | 3 | 65 |
| 2023-01-06 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.00 | 0.00% | 2,000 | 43,800 |
| 2023-01-05 | 21.90 | 21.90 | 21.90 | 22.00 | 21.90 | -0.10 | -0.45% | 3 | 66 |
| 2023-01-02 | 22.00 | 22.00 | 22.00 | 21.50 | 22.00 | 0.50 | 2.33% | 15 | 330 |
| 2022-12-28 | 21.49 | 21.50 | 21.49 | 19.80 | 21.50 | 1.70 | 8.59% | 1,427 | 30,681 |
| 2022-12-23 | 19.80 | 19.80 | 19.80 | 21.49 | 19.80 | -1.69 | -7.86% | 200 | 3,960 |
| 2022-12-20 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.00 | 0.00% | 200 | 4,298 |
| 2022-12-19 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.00 | 0.00% | 22 | 473 |
| 2022-12-12 | 21.49 | 21.49 | 21.49 | 19.80 | 21.49 | 1.69 | 8.54% | 3 | 64 |
| 2022-12-05 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00 | 0.00% | 376 | 7,445 |
| 2022-12-01 | 19.80 | 19.80 | 19.80 | 21.50 | 19.80 | -1.70 | -7.91% | 344 | 6,811 |
| 2022-11-30 | 21.50 | 21.50 | 21.50 | 19.80 | 21.50 | 1.70 | 8.59% | 4 | 86 |
| 2022-11-29 | 16.90 | 19.80 | 16.90 | 19.86 | 19.80 | -0.06 | -0.30% | 21,888 | 433,382 |
| 2022-11-25 | 19.86 | 19.86 | 19.85 | 19.87 | 19.86 | -0.01 | -0.05% | 2,250 | 44,685 |
| 2022-11-23 | 19.87 | 19.87 | 19.87 | 19.00 | 19.87 | 0.87 | 4.58% | 1 | 20 |
| 2022-11-22 | 19.00 | 19.00 | 19.00 | 19.87 | 19.00 | -0.87 | -4.38% | 1,104 | 20,976 |
| 2022-11-21 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.00 | 0.00% | 205 | 4,073 |
| 2022-11-18 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.00 | 0.00% | 17 | 338 |
| 2022-11-16 | 19.87 | 19.87 | 19.87 | 19.00 | 19.87 | 0.87 | 4.58% | 2 | 40 |
| 2022-11-15 | 19.00 | 19.00 | 19.00 | 19.87 | 19.00 | -0.87 | -4.38% | 326 | 6,194 |
| 2022-11-14 | 19.87 | 19.87 | 19.87 | 19.00 | 19.87 | 0.87 | 4.58% | 55 | 1,093 |
| 2022-11-11 | 19.00 | 19.00 | 19.00 | 19.86 | 19.00 | -0.86 | -4.33% | 25 | 475 |
| 2022-11-09 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.00 | 0.00% | 39 | 775 |
| 2022-11-07 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.00 | 0.00% | 219 | 4,349 |
| 2022-11-04 | 19.86 | 19.86 | 19.86 | 19.88 | 19.86 | -0.02 | -0.10% | 4 | 79 |
| 2022-11-01 | 19.89 | 19.89 | 19.88 | 19.89 | 19.88 | -0.01 | -0.05% | 350 | 6,958 |
| 2022-10-31 | 19.89 | 19.89 | 19.89 | 19.00 | 19.89 | 0.89 | 4.68% | 50 | 995 |
| 2022-10-28 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 80 | 1,520 |
| 2022-10-25 | 19.00 | 19.00 | 19.00 | 19.90 | 19.00 | -0.90 | -4.52% | 3 | 57 |
| 2022-10-24 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 4 | 80 |
| 2022-10-20 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 10 | 199 |
| 2022-10-14 | 19.90 | 19.90 | 19.90 | 20.20 | 19.90 | -0.30 | -1.49% | 2 | 40 |
| 2022-10-12 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.00 | 0.00% | 18 | 364 |
| 2022-10-11 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.00 | 0.00% | 85 | 1,717 |
| 2022-10-10 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.00 | 0.00% | 87 | 1,757 |
| 2022-10-07 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.00 | 0.00% | 40 | 808 |
| 2022-10-05 | 20.20 | 20.20 | 20.20 | 20.00 | 20.20 | 0.20 | 1.00% | 160 | 3,232 |
| 2022-09-30 | 20.00 | 20.00 | 20.00 | 20.10 | 20.00 | -0.10 | -0.50% | 4 | 80 |
| 2022-09-29 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00 | 0.00% | 600,000 | 12,060,000 |
| 2022-09-28 | 20.10 | 20.10 | 20.10 | 20.15 | 20.10 | -0.05 | -0.25% | 500,000 | 10,050,000 |
| 2022-09-27 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.00 | 0.00% | 1,500,000 | 30,225,000 |
| 2022-09-26 | 20.15 | 20.15 | 20.15 | 20.20 | 20.15 | -0.05 | -0.25% | 1,000,000 | 20,150,000 |
| 2022-09-23 | 20.20 | 20.20 | 20.20 | 20.15 | 20.20 | 0.05 | 0.25% | 1 | 20 |
| 2022-09-22 | 20.15 | 20.15 | 20.15 | 20.10 | 20.15 | 0.05 | 0.25% | 350,000 | 7,052,500 |
| 2022-09-21 | 20.10 | 20.10 | 20.10 | 20.05 | 20.10 | 0.05 | 0.25% | 500,000 | 10,050,000 |
| 2022-09-20 | 20.05 | 20.05 | 20.05 | 20.15 | 20.05 | -0.10 | -0.50% | 800,000 | 16,040,000 |
| 2022-09-19 | 20.15 | 20.15 | 20.15 | 20.10 | 20.15 | 0.05 | 0.25% | 960,000 | 19,344,000 |
| 2022-09-16 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00 | 0.00% | 80,024 | 1,608,482 |
| 2022-09-15 | 20.39 | 20.39 | 20.10 | 20.10 | 20.10 | 0.00 | 0.00% | 920,007 | 18,492,141 |
| 2022-09-14 | 20.10 | 20.10 | 20.10 | 20.39 | 20.10 | -0.29 | -1.42% | 250,000 | 5,025,000 |
| 2022-09-13 | 20.39 | 20.39 | 20.39 | 20.10 | 20.39 | 0.29 | 1.44% | 1 | 20 |
| 2022-09-12 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00 | 0.00% | 250,000 | 5,025,000 |
| 2022-09-09 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00 | 0.00% | 420,000 | 8,442,000 |
| 2022-09-08 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00 | 0.00% | 700,000 | 14,070,000 |
| 2022-09-07 | 20.10 | 20.10 | 20.10 | 20.39 | 20.10 | -0.29 | -1.42% | 500,000 | 10,050,000 |
| 2022-09-06 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.00 | 0.00% | 7 | 143 |
| 2022-09-05 | 20.39 | 20.39 | 20.39 | 20.00 | 20.39 | 0.39 | 1.95% | 79 | 1,611 |
| 2022-09-02 | 20.00 | 20.00 | 20.00 | 19.90 | 20.00 | 0.10 | 0.50% | 800,000 | 16,000,000 |
| 2022-09-01 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 1,209,599 | 24,071,020 |
| 2022-08-26 | 19.90 | 19.90 | 19.90 | 19.13 | 19.90 | 0.77 | 4.03% | 2 | 40 |
| 2022-08-24 | 19.90 | 19.90 | 19.00 | 20.30 | 19.13 | -1.17 | -5.76% | 2,969 | 56,797 |
| 2022-08-23 | 20.50 | 20.50 | 20.30 | 20.40 | 20.30 | -0.10 | -0.49% | 502,414 | 10,199,004 |
| 2022-08-22 | 21.00 | 21.00 | 20.40 | 20.39 | 20.40 | 0.01 | 0.05% | 1,001,269 | 20,425,888 |
| 2022-08-19 | 21.00 | 21.00 | 19.00 | 20.50 | 20.39 | -0.11 | -0.54% | 804,063 | 16,394,845 |
| 2022-08-18 | 20.50 | 20.50 | 20.50 | 19.10 | 20.50 | 1.40 | 7.33% | 1,000,000 | 20,500,000 |
| 2022-08-17 | 19.10 | 19.10 | 19.10 | 20.00 | 19.10 | -0.90 | -4.50% | 5 | 96 |
| 2022-08-12 | 20.00 | 20.00 | 20.00 | 21.00 | 20.00 | -1.00 | -4.76% | 14 | 280 |
| 2022-08-09 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 75 | 1,575 |
| 2022-08-08 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 50 | 1,050 |
| 2022-08-03 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 4 | 84 |
| 2022-07-28 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 37 | 777 |
| 2022-07-26 | 21.00 | 21.00 | 21.00 | 19.77 | 21.00 | 1.23 | 6.22% | 3 | 63 |
| 2022-07-22 | 19.80 | 19.80 | 18.00 | 19.00 | 19.77 | 0.77 | 4.05% | 62 | 1,226 |
| 2022-07-21 | 19.00 | 19.00 | 19.00 | 17.00 | 19.00 | 2.00 | 11.76% | 2 | 38 |
| 2022-07-20 | 17.00 | 17.00 | 17.00 | 19.80 | 17.00 | -2.80 | -14.14% | 704 | 11,968 |
| 2022-07-19 | 19.80 | 19.80 | 19.80 | 19.00 | 19.80 | 0.80 | 4.21% | 1 | 20 |
| 2022-07-08 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 10 | 190 |
| 2022-07-06 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 189 | 3,591 |
| 2022-07-04 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 11 | 209 |
| 2022-07-01 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 184 | 3,496 |
| 2022-06-29 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 16 | 304 |
| 2022-06-28 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 11 | 209 |
| 2022-06-27 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 1 | 19 |
| 2022-06-23 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 2 | 38 |
| 2022-06-22 | 19.00 | 19.00 | 19.00 | 18.00 | 19.00 | 1.00 | 5.56% | 1,660 | 31,540 |
| 2022-06-21 | 18.00 | 18.00 | 18.00 | 20.45 | 18.00 | -2.45 | -11.98% | 1,000 | 18,000 |
| 2022-06-15 | 20.45 | 20.45 | 20.45 | 19.20 | 20.45 | 1.25 | 6.51% | 10 | 205 |
| 2022-06-13 | 20.00 | 20.00 | 19.00 | 20.45 | 19.20 | -1.25 | -6.11% | 10,024 | 192,461 |
| 2022-06-08 | 20.45 | 20.45 | 20.45 | 20.40 | 20.45 | 0.05 | 0.25% | 5 | 102 |
| 2022-06-03 | 20.40 | 20.40 | 20.40 | 20.00 | 20.40 | 0.40 | 2.00% | 1 | 20 |
| 2022-05-24 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 1,000 | 20,000 |
| 2022-05-23 | 20.00 | 20.00 | 20.00 | 20.80 | 20.00 | -0.80 | -3.85% | 300 | 6,000 |
| 2022-05-20 | 20.80 | 20.80 | 20.80 | 20.79 | 20.80 | 0.01 | 0.05% | 1 | 21 |
| 2022-05-18 | 20.78 | 20.80 | 20.78 | 20.80 | 20.79 | -0.01 | -0.05% | 500 | 10,395 |
| 2022-05-16 | 20.80 | 20.80 | 20.80 | 20.89 | 20.80 | -0.09 | -0.43% | 80 | 1,664 |
| 2022-05-12 | 20.89 | 20.89 | 20.89 | 20.90 | 20.89 | -0.01 | -0.05% | 120 | 2,507 |
| 2022-05-11 | 20.90 | 20.90 | 20.90 | 22.00 | 20.90 | -1.10 | -5.00% | 95 | 1,986 |
| 2022-05-10 | 22.00 | 22.00 | 22.00 | 20.90 | 22.00 | 1.10 | 5.26% | 2 | 44 |
| 2022-05-06 | 20.90 | 20.90 | 20.90 | 22.00 | 20.90 | -1.10 | -5.00% | 293 | 6,124 |
| 2022-05-05 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 2 | 44 |
| 2022-05-04 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 1 | 22 |
| 2022-05-03 | 22.00 | 22.00 | 22.00 | 20.89 | 22.00 | 1.11 | 5.31% | 47 | 1,034 |
| 2022-05-02 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.00 | 0.00% | 356 | 7,437 |
| 2022-04-29 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.00 | 0.00% | 5 | 104 |
| 2022-04-28 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.00 | 0.00% | 10 | 209 |
| 2022-04-22 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.00 | 0.00% | 25 | 522 |
| 2022-04-21 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.00 | 0.00% | 2,355 | 49,196 |
| 2022-04-18 | 20.89 | 20.89 | 20.89 | 20.90 | 20.89 | -0.01 | -0.05% | 166 | 3,468 |
| 2022-04-14 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00 | 0.00% | 500 | 10,450 |
| 2022-04-12 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00 | 0.00% | 16 | 334 |
| 2022-04-11 | 20.90 | 20.90 | 20.90 | 20.89 | 20.90 | 0.01 | 0.05% | 710 | 14,839 |
| 2022-04-08 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.00 | 0.00% | 49 | 1,024 |
| 2022-04-06 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.00 | 0.00% | 33 | 689 |
| 2022-04-05 | 20.89 | 20.89 | 20.89 | 20.00 | 20.89 | 0.89 | 4.45% | 5 | 104 |
| 2022-04-04 | 20.00 | 20.00 | 20.00 | 20.90 | 20.00 | -0.90 | -4.31% | 266 | 5,320 |
| 2022-03-31 | 20.90 | 20.90 | 20.90 | 21.74 | 20.90 | -0.84 | -3.86% | 730 | 15,257 |
| 2022-03-30 | 21.74 | 21.74 | 21.74 | 21.04 | 21.74 | 0.70 | 3.33% | 3 | 65 |
| 2022-03-29 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.00 | 0.00% | 3 | 63 |
| 2022-03-25 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.00 | 0.00% | 15 | 316 |
| 2022-03-23 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.00 | 0.00% | 6 | 126 |
| 2022-03-22 | 21.04 | 21.04 | 21.04 | 20.00 | 21.04 | 1.04 | 5.20% | 5 | 105 |
| 2022-03-16 | 20.00 | 20.00 | 20.00 | 21.60 | 20.00 | -1.60 | -7.41% | 4,672 | 93,440 |
| 2022-03-14 | 21.79 | 21.79 | 21.60 | 21.80 | 21.60 | -0.20 | -0.92% | 2,231 | 48,190 |
| 2022-03-09 | 21.80 | 21.80 | 21.80 | 22.00 | 21.80 | -0.20 | -0.91% | 1,344 | 29,299 |
| 2022-03-04 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 3 | 66 |
| 2022-03-03 | 21.50 | 22.00 | 21.50 | 21.04 | 22.00 | 0.96 | 4.56% | 1,993 | 43,846 |
| 2022-02-28 | 21.50 | 21.50 | 21.00 | 20.02 | 21.04 | 1.02 | 5.09% | 2,740 | 57,650 |
| 2022-02-25 | 20.02 | 20.02 | 20.02 | 21.50 | 20.02 | -1.48 | -6.88% | 2,020 | 40,440 |
| 2022-02-23 | 21.17 | 21.50 | 21.17 | 21.50 | 21.50 | 0.00 | 0.00% | 45 | 968 |
| 2022-02-22 | 21.50 | 21.50 | 21.50 | 22.00 | 21.50 | -0.50 | -2.27% | 268 | 5,762 |
| 2022-02-21 | 22.00 | 22.00 | 22.00 | 21.17 | 22.00 | 0.83 | 3.92% | 503 | 11,066 |
| 2022-02-18 | 20.60 | 21.30 | 20.60 | 21.30 | 21.17 | -0.13 | -0.61% | 4,275 | 90,502 |
| 2022-02-16 | 20.00 | 21.30 | 20.00 | 20.00 | 21.30 | 1.30 | 6.50% | 3,906 | 83,198 |
| 2022-02-15 | 21.30 | 21.30 | 20.00 | 21.30 | 20.00 | -1.30 | -6.10% | 10,619 | 212,380 |
| 2022-02-10 | 21.30 | 21.30 | 21.30 | 21.16 | 21.30 | 0.14 | 0.66% | 1,696 | 36,125 |
| 2022-02-09 | 21.00 | 21.30 | 21.00 | 21.20 | 21.16 | -0.04 | -0.19% | 2,200 | 46,552 |
| 2022-02-08 | 21.29 | 21.30 | 21.00 | 21.02 | 21.20 | 0.18 | 0.86% | 1,473 | 31,228 |
| 2022-02-07 | 21.29 | 21.29 | 21.00 | 21.28 | 21.02 | -0.26 | -1.22% | 237 | 4,982 |
| 2022-02-01 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.00 | 0.00% | 27 | 575 |
| 2022-01-31 | 21.28 | 21.29 | 21.28 | 21.28 | 21.28 | 0.00 | 0.00% | 245 | 5,214 |
| 2022-01-28 | 21.28 | 21.29 | 21.28 | 21.28 | 21.28 | 0.00 | 0.00% | 136 | 2,894 |
| 2022-01-27 | 21.28 | 21.28 | 21.28 | 21.00 | 21.28 | 0.28 | 1.33% | 4 | 85 |
| 2022-01-24 | 20.35 | 21.30 | 20.35 | 20.50 | 21.00 | 0.50 | 2.44% | 10,016 | 210,336 |
| 2022-01-21 | 20.50 | 20.50 | 20.50 | 19.20 | 20.50 | 1.30 | 6.77% | 6 | 123 |
| 2022-01-20 | 19.20 | 19.20 | 19.20 | 20.75 | 19.20 | -1.55 | -7.47% | 1,000 | 19,200 |
| 2022-01-18 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.00 | 0.00% | 9 | 187 |
| 2022-01-17 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.00 | 0.00% | 1,505 | 31,229 |
| 2022-01-14 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.00 | 0.00% | 1 | 21 |
| 2022-01-13 | 20.75 | 20.75 | 20.75 | 20.00 | 20.75 | 0.75 | 3.75% | 1 | 21 |
| 2022-01-12 | 20.00 | 22.00 | 20.00 | 21.38 | 20.00 | -1.38 | -6.45% | 10,002 | 200,040 |
| 2022-01-11 | 19.31 | 22.34 | 19.10 | 20.21 | 21.38 | 1.17 | 5.79% | 2,850 | 60,933 |
| 2022-01-10 | 22.00 | 22.00 | 20.00 | 22.38 | 20.21 | -2.17 | -9.70% | 722 | 14,592 |
| 2022-01-07 | 22.39 | 22.39 | 22.38 | 22.24 | 22.38 | 0.14 | 0.63% | 166 | 3,715 |
| 2022-01-06 | 22.40 | 22.40 | 20.01 | 22.40 | 22.24 | -0.16 | -0.71% | 2,764 | 61,471 |
| 2022-01-05 | 22.41 | 22.41 | 22.20 | 22.16 | 22.40 | 0.24 | 1.08% | 3,501 | 78,422 |
| 2022-01-04 | 20.00 | 22.44 | 20.00 | 22.42 | 22.16 | -0.26 | -1.16% | 27,091 | 600,337 |
| 2022-01-03 | 22.40 | 22.42 | 21.00 | 22.36 | 22.42 | 0.06 | 0.27% | 8,608 | 192,991 |
| 2021-12-31 | 19.50 | 22.41 | 19.50 | 19.49 | 22.36 | 2.87 | 14.73% | 34,483 | 771,040 |
| 2021-12-30 | 18.50 | 19.50 | 18.49 | 18.50 | 19.49 | 0.99 | 5.35% | 27,971 | 545,155 |
| 2021-12-28 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 905 | 16,743 |
| 2021-12-27 | 19.00 | 19.00 | 18.50 | 18.98 | 18.50 | -0.48 | -2.53% | 3,017 | 55,815 |
| 2021-12-24 | 18.00 | 18.99 | 18.00 | 18.85 | 18.98 | 0.13 | 0.69% | 42,430 | 805,321 |
| 2021-12-23 | 18.00 | 18.85 | 18.00 | 18.00 | 18.85 | 0.85 | 4.72% | 19,590 | 369,272 |
| 2021-12-22 | 18.00 | 18.00 | 18.00 | 17.00 | 18.00 | 1.00 | 5.88% | 7,875 | 141,750 |
| 2021-12-21 | 17.00 | 17.00 | 17.00 | 17.24 | 17.00 | -0.24 | -1.39% | 3,868 | 65,756 |
| 2021-12-20 | 18.00 | 18.00 | 17.00 | 17.00 | 17.24 | 0.24 | 1.41% | 4,635 | 79,907 |
| 2021-12-16 | 17.00 | 17.00 | 17.00 | 17.01 | 17.00 | -0.01 | -0.06% | 1 | 17 |
| 2021-12-15 | 17.01 | 17.01 | 17.00 | 17.00 | 17.01 | 0.01 | 0.06% | 24,379 | 414,687 |
| 2021-12-09 | 17.00 | 17.00 | 17.00 | 18.99 | 17.00 | -1.99 | -10.48% | 10,000 | 170,000 |
| 2021-12-06 | 18.99 | 18.99 | 18.99 | 19.00 | 18.99 | -0.01 | -0.05% | 1 | 19 |
| 2021-11-29 | 19.00 | 19.00 | 18.90 | 19.67 | 19.00 | -0.67 | -3.41% | 11,928 | 226,632 |
| 2021-11-25 | 17.94 | 20.00 | 17.94 | 17.92 | 19.67 | 1.75 | 9.77% | 20,468 | 402,606 |
| 2021-11-24 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.00 | 0.00% | 5,290 | 94,797 |
| 2021-11-17 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.00 | 0.00% | 8 | 143 |
| 2021-11-15 | 17.92 | 17.92 | 17.92 | 16.04 | 17.92 | 1.88 | 11.72% | 100 | 1,792 |
| 2021-11-12 | 17.92 | 17.92 | 16.00 | 17.92 | 16.04 | -1.88 | -10.49% | 11,329 | 181,717 |
| 2021-11-10 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.00 | 0.00% | 4,790 | 85,837 |
| 2021-10-28 | 16.00 | 17.92 | 16.00 | 16.01 | 17.92 | 1.91 | 11.93% | 78 | 1,398 |
| 2021-10-27 | 16.05 | 16.05 | 16.05 | 16.00 | 16.05 | 0.05 | 0.31% | 2,000 | 32,100 |
| 2021-10-19 | 16.11 | 16.11 | 16.00 | 16.05 | 16.00 | -0.05 | -0.31% | 3,809 | 60,944 |
| 2021-10-18 | 16.11 | 16.12 | 16.00 | 17.93 | 16.05 | -1.88 | -10.49% | 14,101 | 226,321 |
| 2021-10-13 | 16.64 | 17.93 | 16.10 | 17.60 | 17.93 | 0.33 | 1.88% | 6,202 | 111,202 |
| 2021-10-08 | 17.60 | 17.60 | 17.60 | 17.61 | 17.60 | -0.01 | -0.06% | 100 | 1,760 |
| 2021-10-07 | 17.93 | 17.93 | 17.50 | 17.01 | 17.61 | 0.60 | 3.53% | 3,762 | 66,249 |
| 2021-10-06 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.00 | 0.00% | 246 | 4,184 |
| 2021-10-04 | 17.01 | 17.01 | 17.01 | 16.66 | 17.01 | 0.35 | 2.10% | 254 | 4,321 |
| 2021-10-01 | 16.62 | 17.01 | 16.62 | 18.04 | 16.66 | -1.38 | -7.65% | 2,200 | 36,652 |
| 2021-09-27 | 17.90 | 18.30 | 17.90 | 17.49 | 18.04 | 0.55 | 3.14% | 3,000 | 54,120 |
| 2021-09-23 | 17.90 | 17.90 | 17.01 | 17.92 | 17.49 | -0.43 | -2.40% | 6,189 | 108,246 |
| 2021-09-21 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.00 | 0.00% | 3 | 54 |
| 2021-09-20 | 17.92 | 17.92 | 17.92 | 17.89 | 17.92 | 0.03 | 0.17% | 3,000 | 53,760 |
| 2021-09-17 | 17.85 | 17.90 | 17.85 | 17.46 | 17.89 | 0.43 | 2.46% | 1,000 | 17,890 |
| 2021-09-16 | 17.50 | 17.50 | 17.45 | 17.50 | 17.46 | -0.04 | -0.23% | 1,000 | 17,460 |
| 2021-09-15 | 17.50 | 17.50 | 17.50 | 17.85 | 17.50 | -0.35 | -1.96% | 100 | 1,750 |
| 2021-09-14 | 17.90 | 17.90 | 17.80 | 17.44 | 17.85 | 0.41 | 2.35% | 203 | 3,624 |
| 2021-09-13 | 17.90 | 17.90 | 17.01 | 17.74 | 17.44 | -0.30 | -1.69% | 10,868 | 189,538 |
| 2021-09-10 | 17.50 | 18.00 | 17.50 | 17.05 | 17.74 | 0.69 | 4.05% | 70,811 | 1,256,187 |
| 2021-09-09 | 17.00 | 17.50 | 17.00 | 17.50 | 17.05 | -0.45 | -2.57% | 109 | 1,858 |
| 2021-09-07 | 17.50 | 17.50 | 17.50 | 17.20 | 17.50 | 0.30 | 1.74% | 661 | 11,568 |
| 2021-09-06 | 17.20 | 17.20 | 17.20 | 16.70 | 17.20 | 0.50 | 2.99% | 1,000 | 17,200 |
| 2021-09-03 | 16.61 | 17.00 | 16.61 | 17.50 | 16.70 | -0.80 | -4.57% | 1,300 | 21,710 |
| 2021-09-02 | 17.50 | 17.50 | 17.50 | 17.05 | 17.50 | 0.45 | 2.64% | 150 | 2,625 |
| 2021-09-01 | 17.91 | 17.91 | 17.00 | 17.90 | 17.05 | -0.85 | -4.75% | 949 | 16,180 |
| 2021-08-31 | 17.91 | 17.91 | 17.00 | 17.00 | 17.90 | 0.90 | 5.29% | 10,022 | 179,394 |
| 2021-08-26 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 2,019 | 34,323 |
| 2021-08-25 | 17.00 | 17.00 | 17.00 | 17.10 | 17.00 | -0.10 | -0.58% | 7,981 | 135,677 |
| 2021-08-24 | 17.10 | 17.10 | 17.10 | 17.70 | 17.10 | -0.60 | -3.39% | 1,000 | 17,100 |
| 2021-08-23 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.00 | 0.00% | 3,980 | 70,446 |
| 2021-08-20 | 17.70 | 17.70 | 17.70 | 17.11 | 17.70 | 0.59 | 3.45% | 21 | 372 |
| 2021-08-18 | 17.90 | 17.90 | 17.11 | 17.90 | 17.11 | -0.79 | -4.41% | 2,001 | 34,237 |
| 2021-08-13 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.00 | 0.00% | 1,020 | 18,258 |
| 2021-08-12 | 17.90 | 17.90 | 17.90 | 18.10 | 17.90 | -0.20 | -1.10% | 50 | 895 |
| 2021-08-11 | 17.80 | 18.10 | 17.80 | 17.50 | 18.10 | 0.60 | 3.43% | 14,300 | 258,830 |
| 2021-08-10 | 17.80 | 17.80 | 17.10 | 17.34 | 17.50 | 0.16 | 0.92% | 35,865 | 627,638 |
| 2021-08-04 | 17.62 | 17.62 | 17.00 | 17.60 | 17.34 | -0.26 | -1.48% | 6,382 | 110,664 |
| 2021-07-30 | 17.60 | 17.60 | 17.60 | 20.00 | 17.60 | -2.40 | -12.00% | 8 | 141 |
| 2021-07-26 | 20.00 | 20.00 | 18.00 | 19.00 | 20.00 | 1.00 | 5.26% | 7,006 | 140,120 |
| 2021-07-24 | 19.00 | 19.00 | 19.00 | 18.00 | 19.00 | 1.00 | 5.56% | 12,150 | 230,850 |
| 2021-07-23 | 18.00 | 18.00 | 18.00 | 20.04 | 18.00 | -2.04 | -10.18% | 4,500 | 81,000 |
| 2021-07-22 | 20.00 | 21.00 | 20.00 | 19.10 | 20.04 | 0.94 | 4.92% | 8,937 | 179,097 |
| 2021-07-21 | 19.10 | 19.10 | 19.10 | 18.77 | 19.10 | 0.33 | 1.76% | 500 | 9,550 |
| 2021-07-20 | 18.50 | 19.10 | 18.50 | 18.50 | 18.77 | 0.27 | 1.46% | 5,876 | 110,293 |
| 2021-07-19 | 18.50 | 18.50 | 18.50 | 17.50 | 18.50 | 1.00 | 5.71% | 99 | 1,832 |
| 2021-07-09 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00 | 0.00% | 3,309 | 57,908 |
| 2021-07-08 | 17.50 | 17.50 | 17.50 | 18.49 | 17.50 | -0.99 | -5.35% | 2,889 | 50,558 |
| 2021-07-07 | 17.50 | 18.49 | 17.50 | 18.49 | 18.49 | 0.00 | 0.00% | 1,715 | 31,710 |
| 2021-07-06 | 18.49 | 18.49 | 18.49 | 17.00 | 18.49 | 1.49 | 8.76% | 1,081 | 19,988 |
| 2021-07-05 | 17.04 | 17.04 | 17.00 | 17.04 | 17.00 | -0.04 | -0.23% | 126 | 2,142 |
| 2021-07-02 | 18.49 | 18.49 | 17.00 | 18.00 | 17.04 | -0.96 | -5.33% | 6,393 | 108,937 |
| 2021-06-29 | 18.00 | 18.00 | 18.00 | 18.50 | 18.00 | -0.50 | -2.70% | 59 | 1,062 |
| 2021-06-24 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 120 | 2,220 |
| 2021-06-23 | 16.10 | 18.50 | 16.10 | 18.50 | 18.50 | 0.00 | 0.00% | 2,050 | 37,925 |
| 2021-06-18 | 18.50 | 18.50 | 18.50 | 18.10 | 18.50 | 0.40 | 2.21% | 412 | 7,622 |
| 2021-06-17 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.00 | 0.00% | 32,931 | 596,051 |
| 2021-06-16 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.00 | 0.00% | 426 | 7,711 |
| 2021-06-15 | 18.10 | 18.10 | 18.10 | 18.25 | 18.10 | -0.15 | -0.82% | 54 | 977 |
| 2021-06-14 | 19.00 | 19.00 | 18.25 | 18.50 | 18.25 | -0.25 | -1.35% | 1,336 | 24,382 |
| 2021-06-11 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 65 | 1,203 |
| 2021-06-10 | 18.50 | 18.50 | 18.50 | 18.58 | 18.50 | -0.08 | -0.43% | 435 | 8,048 |
| 2021-06-08 | 19.14 | 19.14 | 18.50 | 19.15 | 18.58 | -0.57 | -2.98% | 2,300 | 42,734 |
| 2021-06-02 | 19.15 | 19.15 | 19.15 | 19.17 | 19.15 | -0.02 | -0.10% | 500 | 9,575 |
| 2021-05-28 | 19.17 | 19.17 | 19.17 | 19.16 | 19.17 | 0.05 | 0.05% | 1,000 | 19,170 |
| 2021-05-27 | 19.17 | 19.17 | 19.16 | 19.17 | 19.16 | -0.01 | -0.05% | 814 | 15,596 |
| 2021-05-25 | 19.17 | 19.17 | 19.17 | 18.25 | 19.17 | 0.92 | 5.04% | 260 | 4,984 |
| 2021-05-24 | 18.25 | 18.25 | 18.25 | 19.16 | 18.25 | -0.91 | -4.75% | 516 | 9,417 |
| 2021-05-21 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.00 | 0.00% | 489 | 9,369 |
| 2021-05-20 | 19.16 | 19.16 | 19.16 | 18.03 | 19.16 | 1.13 | 6.27% | 1,000 | 19,160 |
| 2021-05-19 | 18.03 | 18.03 | 18.03 | 19.17 | 18.03 | -1.14 | -5.95% | 10,300 | 185,709 |
| 2021-05-18 | 19.14 | 19.17 | 19.14 | 18.03 | 19.17 | 1.14 | 6.32% | 1,383 | 26,512 |
| 2021-05-17 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.00 | 0.00% | 1,000 | 18,030 |
| 2021-05-14 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.00 | 0.00% | 1,000 | 18,030 |
| 2021-05-12 | 19.14 | 19.14 | 18.03 | 19.14 | 18.03 | -1.11 | -5.80% | 4,039 | 72,823 |
| 2021-05-11 | 19.14 | 19.14 | 19.14 | 18.06 | 19.14 | 1.08 | 5.98% | 261 | 4,996 |
| 2021-05-10 | 19.18 | 19.18 | 18.03 | 19.18 | 18.06 | -1.12 | -5.84% | 15,592 | 281,592 |
| 2021-05-07 | 19.17 | 19.18 | 19.17 | 18.41 | 19.18 | 0.77 | 4.18% | 1,380 | 26,468 |
| 2021-05-06 | 19.00 | 19.00 | 18.00 | 19.18 | 18.41 | -0.77 | -4.01% | 2,448 | 45,068 |
| 2021-05-05 | 19.20 | 19.20 | 19.00 | 19.20 | 19.18 | -0.02 | -0.10% | 3,200 | 61,376 |
| 2021-05-04 | 19.00 | 19.20 | 18.00 | 19.00 | 19.20 | 0.20 | 1.05% | 12,516 | 240,307 |
| 2021-05-03 | 19.23 | 19.23 | 19.00 | 18.19 | 19.00 | 0.81 | 4.45% | 4,500 | 85,500 |
| 2021-04-30 | 19.24 | 19.24 | 18.15 | 18.50 | 18.19 | -0.31 | -1.68% | 11,001 | 200,108 |
| 2021-04-29 | 19.24 | 19.24 | 18.50 | 18.00 | 18.50 | 0.50 | 2.78% | 2,650 | 49,025 |
| 2021-04-28 | 18.00 | 18.00 | 18.00 | 17.83 | 18.00 | 0.17 | 0.95% | 800 | 14,400 |
| 2021-04-26 | 17.85 | 17.85 | 17.80 | 18.18 | 17.83 | -0.35 | -1.93% | 12,149 | 216,617 |
| 2021-04-23 | 19.00 | 19.30 | 17.80 | 19.20 | 18.18 | -1.02 | -5.31% | 38,379 | 697,730 |
| 2021-04-20 | 19.30 | 19.30 | 18.50 | 19.44 | 19.20 | -0.24 | -1.23% | 16,390 | 314,688 |
| 2021-04-19 | 19.19 | 19.85 | 18.00 | 19.19 | 19.44 | 0.25 | 1.30% | 37,545 | 729,875 |
| 2021-04-16 | 18.01 | 19.19 | 18.01 | 18.07 | 19.19 | 1.12 | 6.20% | 14,890 | 285,739 |
| 2021-04-15 | 18.10 | 18.10 | 18.00 | 18.92 | 18.07 | -0.85 | -4.49% | 10,919 | 197,306 |
| 2021-04-14 | 19.00 | 19.00 | 18.50 | 18.48 | 18.92 | 0.44 | 2.38% | 6,008 | 113,671 |
| 2021-04-12 | 18.00 | 19.00 | 18.00 | 19.04 | 18.48 | -0.56 | -2.94% | 9,509 | 175,726 |
| 2021-04-08 | 19.20 | 19.20 | 19.00 | 19.20 | 19.04 | -0.16 | -0.83% | 1,390 | 26,466 |
| 2021-04-07 | 19.20 | 19.20 | 19.20 | 19.23 | 19.20 | -0.03 | -0.16% | 2 | 38 |
| 2021-04-06 | 19.00 | 19.79 | 19.00 | 19.03 | 19.23 | 0.20 | 1.05% | 6,818 | 131,110 |
| 2021-04-05 | 19.20 | 19.20 | 19.00 | 19.08 | 19.03 | -0.05 | -0.26% | 10,204 | 194,182 |
| 2021-04-02 | 19.00 | 19.10 | 19.00 | 19.00 | 19.08 | 0.08 | 0.42% | 3,299 | 62,945 |
| 2021-04-01 | 19.79 | 19.79 | 19.00 | 19.20 | 19.00 | -0.20 | -1.04% | 6,373 | 121,087 |
| 2021-03-31 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.00 | 0.00% | 6,271 | 120,403 |
| 2021-03-30 | 19.00 | 19.20 | 19.00 | 18.97 | 19.20 | 0.23 | 1.21% | 3,018 | 57,946 |
| 2021-03-29 | 19.80 | 19.80 | 17.70 | 19.80 | 18.97 | -0.83 | -4.19% | 33,781 | 640,826 |
| 2021-03-26 | 19.80 | 19.80 | 19.80 | 19.15 | 19.80 | 0.65 | 3.39% | 8 | 158 |
| 2021-03-25 | 19.80 | 19.80 | 19.15 | 19.15 | 19.15 | 0.00 | 0.00% | 16,000 | 306,400 |
| 2021-03-24 | 19.80 | 19.80 | 19.15 | 19.80 | 19.15 | -0.65 | -3.28% | 11,312 | 216,625 |
| 2021-03-23 | 19.80 | 19.80 | 19.80 | 19.78 | 19.80 | 0.02 | 0.10% | 4,566 | 90,407 |
| 2021-03-22 | 19.98 | 20.00 | 19.30 | 19.80 | 19.78 | -0.02 | -0.10% | 34,003 | 672,579 |
| 2021-03-19 | 21.00 | 21.00 | 19.15 | 20.73 | 19.80 | -0.93 | -4.49% | 61,788 | 1,223,402 |
| 2021-03-18 | 20.49 | 21.49 | 19.10 | 18.74 | 20.73 | 1.99 | 10.62% | 46,648 | 967,013 |
| 2021-03-17 | 18.00 | 19.00 | 17.95 | 17.02 | 18.74 | 1.72 | 10.11% | 59,168 | 1,108,808 |
| 2021-03-16 | 16.98 | 17.10 | 16.98 | 16.94 | 17.02 | 0.08 | 0.47% | 6,243 | 106,256 |
| 2021-03-15 | 16.91 | 16.98 | 16.91 | 16.82 | 16.94 | 0.12 | 0.71% | 2,881 | 48,804 |
| 2021-03-12 | 16.50 | 16.90 | 16.50 | 16.50 | 16.82 | 0.32 | 1.94% | 14,165 | 238,255 |
| 2021-03-11 | 16.50 | 16.50 | 16.00 | 16.54 | 16.50 | -0.04 | -0.24% | 1,118 | 18,447 |
| 2021-03-10 | 16.90 | 16.90 | 16.50 | 17.00 | 16.54 | -0.46 | -2.71% | 813 | 13,447 |
| 2021-03-09 | 16.95 | 17.00 | 16.95 | 16.01 | 17.00 | 0.99 | 6.18% | 1,560 | 26,520 |
| 2021-03-05 | 16.00 | 16.01 | 16.00 | 16.00 | 16.01 | 0.01 | 0.06% | 570 | 9,126 |
| 2021-03-03 | 16.00 | 16.00 | 16.00 | 17.00 | 16.00 | -1.00 | -5.88% | 1,135 | 18,160 |
| 2021-03-02 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 11,570 | 196,690 |
| 2021-03-01 | 16.95 | 18.49 | 16.95 | 17.00 | 17.00 | 0.00 | 0.00% | 6,282 | 106,794 |
| 2021-02-26 | 17.00 | 17.00 | 17.00 | 16.50 | 17.00 | 0.50 | 3.03% | 2,034 | 34,578 |
| 2021-02-25 | 16.21 | 16.50 | 16.21 | 16.90 | 16.50 | -0.40 | -2.37% | 6,636 | 109,494 |
| 2021-02-24 | 16.90 | 16.90 | 16.90 | 17.01 | 16.90 | -0.11 | -0.65% | 247 | 4,174 |
| 2021-02-23 | 18.00 | 18.00 | 16.98 | 17.65 | 17.01 | -0.64 | -3.63% | 1,035 | 17,605 |
| 2021-02-22 | 18.50 | 18.50 | 16.50 | 17.00 | 17.65 | 0.65 | 3.82% | 9,503 | 167,728 |
| 2021-02-19 | 16.30 | 18.75 | 16.30 | 16.90 | 17.00 | 0.10 | 0.59% | 13,787 | 234,379 |
| 2021-02-18 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00 | 0.00% | 600 | 10,140 |
| 2021-02-17 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00 | 0.00% | 1,220 | 20,618 |
| 2021-02-16 | 18.90 | 18.90 | 16.70 | 17.64 | 16.90 | -0.74 | -4.20% | 1,504 | 25,418 |
| 2021-02-15 | 18.99 | 19.00 | 16.70 | 16.70 | 17.64 | 0.94 | 5.63% | 2,825 | 49,833 |
| 2021-02-11 | 17.00 | 17.00 | 16.50 | 16.99 | 16.70 | -0.29 | -1.71% | 2,820 | 47,094 |
| 2021-02-10 | 16.91 | 17.00 | 16.90 | 16.90 | 16.99 | 0.09 | 0.53% | 70,342 | 1,195,111 |
| 2021-02-09 | 18.00 | 18.00 | 16.90 | 18.10 | 16.90 | -1.20 | -6.63% | 3,800 | 64,220 |
| 2021-02-08 | 17.30 | 19.56 | 17.00 | 17.02 | 18.10 | 1.08 | 6.35% | 2,228 | 40,327 |
| 2021-02-05 | 20.00 | 20.00 | 17.00 | 17.50 | 17.02 | -0.48 | -2.74% | 2,013 | 34,261 |
| 2021-02-04 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00 | 0.00% | 2,500 | 43,750 |
| 2021-02-03 | 17.50 | 17.50 | 17.50 | 18.00 | 17.50 | -0.50 | -2.78% | 10,000 | 175,000 |
| 2021-02-02 | 18.00 | 18.00 | 17.50 | 17.93 | 18.00 | 0.07 | 0.39% | 3,612 | 65,016 |
| 2021-02-01 | 18.50 | 18.50 | 17.50 | 18.50 | 17.93 | -0.57 | -3.08% | 10,805 | 193,734 |
| 2021-01-29 | 20.67 | 21.20 | 18.50 | 18.44 | 18.50 | 0.06 | 0.33% | 11,542 | 213,527 |
| 2021-01-28 | 18.50 | 18.50 | 18.00 | 16.50 | 18.44 | 1.94 | 11.76% | 800 | 14,752 |
| 2021-01-27 | 16.50 | 16.51 | 16.50 | 16.70 | 16.50 | -0.20 | -1.20% | 2,700 | 44,550 |
| 2021-01-25 | 16.71 | 16.71 | 16.70 | 16.70 | 16.70 | 0.00 | 0.00% | 5,500 | 91,850 |
| 2021-01-22 | 16.70 | 16.70 | 16.70 | 17.10 | 16.70 | -0.40 | -2.34% | 600 | 10,020 |
| 2021-01-21 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 0.00 | 0.00% | 4,160 | 71,136 |
| 2021-01-20 | 17.02 | 17.30 | 17.00 | 17.50 | 17.10 | -0.40 | -2.29% | 11,777 | 201,387 |
| 2021-01-19 | 17.50 | 17.50 | 17.50 | 18.00 | 17.50 | -0.50 | -2.78% | 3,600 | 63,000 |
| 2021-01-18 | 18.00 | 18.00 | 18.00 | 18.30 | 18.00 | -0.30 | -1.64% | 8,000 | 144,000 |
| 2021-01-14 | 19.20 | 19.20 | 18.25 | 19.05 | 18.30 | -0.75 | -3.94% | 14,112 | 258,250 |
| 2021-01-13 | 19.00 | 19.11 | 19.00 | 21.50 | 19.05 | -2.45 | -11.40% | 4,500 | 85,725 |
| 2021-01-07 | 21.50 | 21.50 | 21.50 | 22.99 | 21.50 | -1.49 | -6.48% | 1,000 | 21,500 |
| 2021-01-06 | 22.78 | 23.00 | 22.78 | 20.14 | 22.99 | 2.85 | 14.15% | 2,596 | 59,682 |
| 2020-12-30 | 20.49 | 20.50 | 20.00 | 20.50 | 20.14 | -0.36 | -1.76% | 9,000 | 181,260 |
| 2020-12-28 | 20.50 | 20.50 | 20.50 | 18.25 | 20.50 | 2.25 | 12.33% | 200 | 4,100 |
| 2020-12-25 | 21.10 | 22.80 | 18.25 | 20.11 | 18.25 | -1.86 | -9.25% | 27,734 | 506,146 |
| 2020-12-24 | 21.00 | 21.00 | 18.25 | 18.50 | 20.11 | 1.61 | 8.70% | 10,200 | 205,122 |