Date | Open | High | Low | Close | Adj Close | Volume |
8/16/2021 | 6144.943 | 6147.304 | 6056.737 | 6087.913 | 6087.913 | 1.72E+08 |
8/18/2021 | 6109.561 | 6136.282 | 6040.603 | 6118.15 | 6118.15 | 2.09E+08 |
8/19/2021 | 6110.55 | 6111.012 | 5958.044 | 5992.322 | 5992.322 | 2.14E+08 |
8/20/2021 | 5988.758 | 6030.772 | 5938.407 | 6030.772 | 6030.772 | 2.01E+08 |
8/23/2021 | 6037.7 | 6109.828 | 6037.7 | 6109.828 | 6109.828 | 1.94E+08 |
8/24/2021 | 6114.667 | 6138.497 | 6053.573 | 6089.497 | 6089.497 | 2.39E+08 |
8/25/2021 | 6094.145 | 6131.91 | 6093.095 | 6113.24 | 6113.24 | 2.14E+08 |
8/26/2021 | 6107.04 | 6119.657 | 6034.05 | 6058.08 | 6058.08 | 1.73E+08 |
8/27/2021 | 6052.827 | 6066.491 | 6021.954 | 6041.366 | 6041.366 | 1.57E+08 |
8/30/2021 | 6062.113 | 6144.902 | 6062.113 | 6144.902 | 6144.902 | 1.59E+08 |
8/31/2021 | 6148.768 | 6158.07 | 6117.503 | 6150.299 | 6150.299 | 1.89E+08 |
9/1/2021 | 6157.821 | 6169.056 | 6089.233 | 6090.933 | 6090.933 | 1.95E+08 |
9/2/2021 | 6092.651 | 6110.05 | 6054.281 | 6078.229 | 6078.229 | 1.79E+08 |
9/3/2021 | 6085.628 | 6126.921 | 6056.186 | 6126.921 | 6126.921 | 1.71E+08 |
9/6/2021 | 6137.126 | 6150.358 | 6100.931 | 6126.938 | 6126.938 | 1.74E+08 |
9/7/2021 | 6135.87 | 6145.489 | 6100.944 | 6112.4 | 6112.4 | 1.81E+08 |
9/8/2021 | 6114.477 | 6123.756 | 6001.579 | 6026.02 | 6026.02 | 1.96E+08 |
9/9/2021 | 6024.317 | 6072.643 | 5982.766 | 6068.219 | 6068.219 | 2.15E+08 |
9/10/2021 | 6059.155 | 6102.831 | 6047.609 | 6094.873 | 6094.873 | 1.93E+08 |
9/13/2021 | 6080.062 | 6094.988 | 6052.97 | 6088.157 | 6088.157 | 1.59E+08 |
9/14/2021 | 6100.629 | 6130.863 | 6099.158 | 6129.095 | 6129.095 | 2.02E+08 |
9/15/2021 | 6123.91 | 6125.334 | 6100.004 | 6110.229 | 6110.229 | 1.89E+08 |
9/16/2021 | 6126.555 | 6137.669 | 6098.877 | 6109.942 | 6109.942 | 2.19E+08 |
9/17/2021 | 6098.878 | 6133.246 | 6086.084 | 6133.246 | 6133.246 | 2.25E+08 |
9/20/2021 | 6132.034 | 6133.171 | 6053.932 | 6076.315 | 6076.315 | 1.77E+08 |
9/21/2021 | 6049.793 | 6068.793 | 5996.407 | 6060.757 | 6060.757 | 1.8E+08 |
9/22/2021 | 6060.305 | 6123.741 | 6059.628 | 6108.265 | 6108.265 | 1.84E+08 |
9/23/2021 | 6117.643 | 6148.147 | 6117.576 | 6142.712 | 6142.712 | 2.13E+08 |
9/24/2021 | 6142.287 | 6163.884 | 6119.137 | 6144.815 | 6144.815 | 1.96E+08 |
9/27/2021 | 6141.47 | 6163.28 | 6109.666 | 6122.495 | 6122.495 | 2.07E+08 |
9/28/2021 | 6128.058 | 6137.954 | 6097.722 | 6113.112 | 6113.112 | 2.73E+08 |
9/29/2021 | 6100.826 | 6162.554 | 6086.263 | 6162.554 | 6162.554 | 2.31E+08 |
9/30/2021 | 6175.416 | 6286.943 | 6174.182 | 6286.943 | 6286.943 | 2.03E+08 |
10/1/2021 | 6269.238 | 6272.065 | 6202.906 | 6228.845 | 6228.845 | 1.9E+08 |
10/4/2021 | 6234.799 | 6342.686 | 6234.799 | 6342.686 | 6342.686 | 2.58E+08 |
10/5/2021 | 6337.326 | 6361.453 | 6277.7 | 6288.049 | 6288.049 | 2.68E+08 |
10/6/2021 | 6313.653 | 6441.504 | 6307.109 | 6417.323 | 6417.323 | 2.31E+08 |
10/7/2021 | 6414.912 | 6458.638 | 6392.727 | 6416.396 | 6416.396 | 1.83E+08 |
10/8/2021 | 6440 | 6497.656 | 6436.517 | 6481.769 | 6481.769 | 2.31E+08 |
10/11/2021 | 6482.957 | 6506.092 | 6451.678 | 6459.697 | 6459.697 | 2.05E+08 |
10/12/2021 | 6462.315 | 6504.013 | 6460.087 | 6486.267 | 6486.267 | 2.05E+08 |
10/13/2021 | 6502.157 | 6600.518 | 6492.656 | 6536.904 | 6536.904 | 1.93E+08 |
10/14/2021 | 6552.211 | 6637.4 | 6552.211 | 6626.114 | 6626.114 | 1.78E+08 |
10/15/2021 | 6645.26 | 6680.009 | 6573.343 | 6633.338 | 6633.338 | 1.6E+08 |
10/18/2021 | 6649.281 | 6684.819 | 6620.845 | 6658.768 | 6658.768 | 1.89E+08 |
10/19/2021 | 6665.719 | 6677.597 | 6613.889 | 6655.998 | 6655.998 | 1.89E+08 |
10/21/2021 | 6670.273 | 6687.134 | 6602.066 | 6632.972 | 6632.972 | 2.15E+08 |
10/22/2021 | 6620.659 | 6655.443 | 6585.557 | 6643.738 | 6643.738 | 1.66E+08 |
10/25/2021 | 6626.367 | 6673.515 | 6625.697 | 6625.697 | 6625.697 | 1.76E+08 |
10/26/2021 | 6640.052 | 6680.117 | 6638.028 | 6656.937 | 6656.937 | 1.8E+08 |
10/27/2021 | 6664.373 | 6670.809 | 6590.505 | 6602.209 | 6602.209 | 1.83E+08 |
10/28/2021 | 6578.583 | 6600.247 | 6509.878 | 6524.076 | 6524.076 | 1.89E+08 |
10/29/2021 | 6561.713 | 6596.769 | 6551.539 | 6591.346 | 6591.346 | 1.72E+08 |
11/1/2021 | 6618.122 | 6627.851 | 6552.889 | 6552.889 | 6552.889 | 1.83E+08 |
11/2/2021 | 6557.945 | 6573.694 | 6480.01 | 6493.275 | 6493.275 | 1.65E+08 |
11/3/2021 | 6497.865 | 6561.81 | 6485.251 | 6552.13 | 6552.13 | 1.72E+08 |
11/4/2021 | 6588.189 | 6617.862 | 6583.17 | 6586.443 | 6586.443 | 1.55E+08 |
11/5/2021 | 6600.722 | 6608.425 | 6550.117 | 6581.785 | 6581.785 | 1.54E+08 |
11/8/2021 | 6599.405 | 6637.011 | 6592.055 | 6632.297 | 6632.297 | 1.67E+08 |
11/9/2021 | 6640.221 | 6669.925 | 6633.208 | 6669.925 | 6669.925 | 1.92E+08 |
11/10/2021 | 6665.549 | 6683.145 | 6651.798 | 6683.145 | 6683.145 | 1.53E+08 |
11/11/2021 | 6694.583 | 6704.464 | 6671.227 | 6691.342 | 6691.342 | 2.09E+08 |
11/12/2021 | 6710.853 | 6714.158 | 6646.316 | 6651.054 | 6651.054 | 1.99E+08 |
11/15/2021 | 6661.849 | 6675.595 | 6610.823 | 6616.029 | 6616.029 | 2.03E+08 |
11/16/2021 | 6598.408 | 6654.515 | 6592.228 | 6651.207 | 6651.207 | 2.07E+08 |
11/17/2021 | 6667.862 | 6679.304 | 6650.494 | 6675.804 | 6675.804 | 2.17E+08 |
11/18/2021 | 6653.7 | 6669.786 | 6621.693 | 6636.469 | 6636.469 | 2.48E+08 |
11/19/2021 | 6651.779 | 6720.988 | 6651.779 | 6720.263 | 6720.263 | 2.59E+08 |
11/22/2021 | 6731.515 | 6754.464 | 6690.818 | 6723.386 | 6723.386 | 2.18E+08 |
11/23/2021 | 6716.157 | 6732.898 | 6662.538 | 6677.876 | 6677.876 | 1.86E+08 |
11/24/2021 | 6697.424 | 6698.414 | 6668.054 | 6683.277 | 6683.277 | 2.25E+08 |
11/25/2021 | 6694.957 | 6751.002 | 6694.797 | 6699.346 | 6699.346 | 2.16E+08 |
11/26/2021 | 6688.569 | 6691.712 | 6544.896 | 6561.553 | 6561.553 | 2.43E+08 |
11/29/2021 | 6552.803 | 6617.287 | 6487.748 | 6608.29 | 6608.29 | 0 |
11/30/2021 | 6605.797 | 6647.477 | 6533.932 | 6533.932 | 6533.932 | 2.17E+08 |
12/1/2021 | 6544.517 | 6593.074 | 6494.497 | 6507.677 | 6507.677 | 1.95E+08 |
12/2/2021 | 6517.339 | 6586.896 | 6484.578 | 6583.82 | 6583.82 | 2.11E+08 |
12/3/2021 | 6588.014 | 6600.165 | 6536.907 | 6538.506 | 6538.506 | 1.73E+08 |
12/6/2021 | 6552.816 | 6585.263 | 6525.985 | 6547.116 | 6547.116 | 1.8E+08 |
12/7/2021 | 6575.976 | 6608.634 | 6573.11 | 6602.569 | 6602.569 | 2.12E+08 |
12/8/2021 | 6618.755 | 6632.941 | 6584.969 | 6603.798 | 6603.798 | 2.17E+08 |
12/9/2021 | 6617.133 | 6643.932 | 6602.877 | 6643.932 | 6643.932 | 2.4E+08 |
12/10/2021 | 6618.686 | 6652.922 | 6605.416 | 6652.922 | 6652.922 | 2.29E+08 |
12/13/2021 | 6663.739 | 6688.379 | 6659.167 | 6662.871 | 6662.871 | 2.32E+08 |
12/14/2021 | 6665.383 | 6671.313 | 6598.695 | 6615.637 | 6615.637 | 1.88E+08 |
12/15/2021 | 6615.724 | 6662.84 | 6610.452 | 6626.257 | 6626.257 | 1.96E+08 |
12/16/2021 | 6648.288 | 6661.945 | 6579.364 | 6594.798 | 6594.798 | 1.86E+08 |
12/17/2021 | 6584.887 | 6609.045 | 6559.303 | 6601.932 | 6601.932 | 2.1E+08 |
12/20/2021 | 6571.345 | 6579.129 | 6533.523 | 6547.112 | 6547.112 | 1.81E+08 |
12/21/2021 | 6545.537 | 6579.892 | 6531.565 | 6554.309 | 6554.309 | 1.86E+08 |
12/22/2021 | 6572.535 | 6592.167 | 6529.593 | 6529.593 | 6529.593 | 1.87E+08 |
12/23/2021 | 6537.599 | 6570.287 | 6531.778 | 6555.551 | 6555.551 | 2.1E+08 |
12/24/2021 | 6559.089 | 6583.86 | 6554.98 | 6562.9 | 6562.9 | 1.76E+08 |
12/27/2021 | 6570.558 | 6588.426 | 6562.554 | 6575.444 | 6575.444 | 1.79E+08 |
12/28/2021 | 6588.134 | 6615.946 | 6586.52 | 6598.343 | 6598.343 | 1.92E+08 |
12/29/2021 | 6603.756 | 6621.579 | 6585.396 | 6600.677 | 6600.677 | 2.01E+08 |
12/30/2021 | 6609.443 | 6613.728 | 6581.482 | 6581.482 | 6581.482 | 1.92E+08 |
1/3/2022 | 6586.26 | 6677.199 | 6586.133 | 6665.308 | 6665.308 | 1.83E+08 |
1/4/2022 | 6675.13 | 6720.657 | 6675.13 | 6695.373 | 6695.373 | 1.86E+08 |
1/5/2022 | 6703.172 | 6738.11 | 6634.839 | 6662.299 | 6662.299 | 1.79E+08 |
1/6/2022 | 6674.852 | 6679.851 | 6593.229 | 6653.351 | 6653.351 | 1.8E+08 |
1/7/2022 | 6669.511 | 6712.147 | 6647.713 | 6701.316 | 6701.316 | 1.57E+08 |
1/10/2022 | 6697.376 | 6725.024 | 6689.282 | 6691.124 | 6691.124 | 1.59E+08 |
1/11/2022 | 6705.796 | 6727.767 | 6636.501 | 6647.97 | 6647.97 | 1.81E+08 |
1/12/2022 | 6662.395 | 6690.323 | 6625.757 | 6647.065 | 6647.065 | 1.93E+08 |
1/13/2022 | 6659.973 | 6667.941 | 6626.339 | 6658.356 | 6658.356 | 1.81E+08 |
1/14/2022 | 6653.646 | 6699.413 | 6631.046 | 6693.401 | 6693.401 | 1.4E+08 |
1/17/2022 | 6711.406 | 6711.822 | 6625.863 | 6645.048 | 6645.048 | 1.49E+08 |
1/18/2022 | 6654.959 | 6667.405 | 6534.27 | 6614.059 | 6614.059 | 1.73E+08 |
1/19/2022 | 6609.832 | 6615.451 | 6575.381 | 6591.981 | 6591.981 | 1.71E+08 |
1/20/2022 | 6607.799 | 6637.207 | 6587.765 | 6626.871 | 6626.871 | 1.58E+08 |
1/21/2022 | 6626.348 | 6726.373 | 6607.418 | 6726.373 | 6726.373 | 1.55E+08 |
1/24/2022 | 6700.822 | 6712.262 | 6645.409 | 6655.166 | 6655.166 | 1.76E+08 |
1/25/2022 | 6630.878 | 6632.953 | 6523.929 | 6568.173 | 6568.173 | 2.13E+08 |
1/26/2022 | 6569.818 | 6601.337 | 6549.521 | 6600.819 | 6600.819 | 2.26E+08 |
1/27/2022 | 6586.854 | 6627.406 | 6570.75 | 6611.161 | 6611.161 | 1.78E+08 |
1/28/2022 | 6618.718 | 6645.511 | 6603.491 | 6645.511 | 6645.511 | 1.93E+08 |
1/31/2022 | 6656.707 | 6669.911 | 6626.656 | 6631.151 | 6631.151 | 1.83E+08 |
2/2/2022 | 6657.792 | 6716.597 | 6650.303 | 6707.652 | 6707.652 | 2.15E+08 |
2/3/2022 | 6724.399 | 6730.598 | 6648.078 | 6683.851 | 6683.851 | 2.02E+08 |
2/4/2022 | 6697.943 | 6731.391 | 6685.404 | 6731.391 | 6731.391 | 1.77E+08 |
2/7/2022 | 6751.349 | 6806.73 | 6748.909 | 6804.937 | 6804.937 | 2.26E+08 |
2/8/2022 | 6813.184 | 6860.75 | 6780.417 | 6789.522 | 6789.522 | 2.56E+08 |
2/9/2022 | 6811.754 | 6840.394 | 6796.633 | 6834.606 | 6834.606 | 2.53E+08 |
2/10/2022 | 6859.334 | 6874.351 | 6814.211 | 6823.642 | 6823.642 | 2.8E+08 |
2/11/2022 | 6813.608 | 6825.062 | 6773.537 | 6815.607 | 6815.607 | 2.24E+08 |
2/14/2022 | 6791.316 | 6796.712 | 6698.509 | 6734.486 | 6734.486 | 2.03E+08 |
2/15/2022 | 6746.359 | 6807.497 | 6727.359 | 6807.497 | 6807.497 | 2.1E+08 |
2/16/2022 | 6821.926 | 6857.65 | 6821.158 | 6850.198 | 6850.198 | 2.16E+08 |
2/17/2022 | 6836.183 | 6859.706 | 6790.591 | 6835.117 | 6835.117 | 2.3E+08 |
2/18/2022 | 6837.519 | 6899.41 | 6812.356 | 6892.818 | 6892.818 | 2.34E+08 |
2/21/2022 | 6896.752 | 6927.909 | 6886.133 | 6902.965 | 6902.965 | 2.32E+08 |
2/22/2022 | 6879.819 | 6903.996 | 6823.945 | 6861.994 | 6861.994 | 1.96E+08 |
2/23/2022 | 6878.625 | 6920.056 | 6873.814 | 6920.056 | 6920.056 | 2.05E+08 |
2/24/2022 | 6912.477 | 6929.911 | 6758.861 | 6817.82 | 6817.82 | 2.83E+08 |
2/25/2022 | 6825.371 | 6904.91 | 6822.244 | 6888.171 | 6888.171 | 2.12E+08 |
3/1/2022 | 6964.697 | 6996.935 | 6915.976 | 6921.441 | 6921.441 | 1.96E+08 |
3/2/2022 | 6956.618 | 6973.358 | 6861.959 | 6868.402 | 6868.402 | 3.26E+08 |
3/4/2022 | 6921.316 | 6936.989 | 6895.731 | 6928.328 | 6928.328 | 2.47E+08 |
3/7/2022 | 6905.324 | 6917.933 | 6843.812 | 6869.066 | 6869.066 | 2.61E+08 |
3/8/2022 | 6895.631 | 6929.863 | 6814.183 | 6814.183 | 6814.183 | 2.46E+08 |
3/9/2022 | 6836.672 | 6888.93 | 6824.091 | 6864.441 | 6864.441 | 2.1E+08 |
3/10/2022 | 6897.175 | 6924.008 | 6837.725 | 6924.008 | 6924.008 | 1.94E+08 |
3/11/2022 | 6872.632 | 6922.602 | 6853.858 | 6922.602 | 6922.602 | 1.74E+08 |
3/14/2022 | 6949.206 | 6969.993 | 6918.313 | 6952.204 | 6952.204 | 1.93E+08 |
3/15/2022 | 6968.349 | 6996.321 | 6894.921 | 6918.185 | 6918.185 | 1.9E+08 |
3/16/2022 | 6951.352 | 6992.395 | 6946.843 | 6992.395 | 6992.395 | 1.71E+08 |
3/17/2022 | 7016.532 | 7032.702 | 6949.166 | 6964.385 | 6964.385 | 1.97E+08 |
3/18/2022 | 6981.262 | 7000.588 | 6926.414 | 6954.965 | 6954.965 | 1.98E+08 |
3/21/2022 | 6945.893 | 6974.154 | 6929.934 | 6955.181 | 6955.181 | 2.17E+08 |
3/22/2022 | 6974.977 | 7003.26 | 6968.201 | 7000.822 | 7000.822 | 1.88E+08 |
3/23/2022 | 7010.839 | 7022.044 | 6976.159 | 6996.115 | 6996.115 | 2.14E+08 |
3/24/2022 | 6986.183 | 7049.685 | 6977.834 | 7049.685 | 7049.685 | 2.65E+08 |
3/25/2022 | 7050.553 | 7055.341 | 6978.399 | 7002.532 | 7002.532 | 2.02E+08 |
3/28/2022 | 6996.318 | 7051.541 | 6987.223 | 7049.603 | 7049.603 | 1.74E+08 |
3/29/2022 | 7052.735 | 7072.778 | 7007.91 | 7011.689 | 7011.689 | 1.85E+08 |
3/30/2022 | 7037.202 | 7055.866 | 7022.652 | 7053.19 | 7053.19 | 1.95E+08 |
3/31/2022 | 7070.761 | 7099.497 | 7049.81 | 7071.442 | 7071.442 | 1.79E+08 |
4/1/2022 | 7093.699 | 7099.302 | 7040.491 | 7078.76 | 7078.76 | 1.58E+08 |
4/4/2022 | 7082.247 | 7116.218 | 7060.214 | 7116.218 | 7116.218 | 1.74E+08 |
4/5/2022 | 7122.914 | 7148.299 | 7110.111 | 7148.299 | 7148.299 | 1.84E+08 |
4/6/2022 | 7128.412 | 7147.992 | 7090.224 | 7104.216 | 7104.216 | 2.17E+08 |
4/7/2022 | 7115.087 | 7145.168 | 7097.904 | 7127.367 | 7127.367 | 2.05E+08 |
4/8/2022 | 7157.309 | 7216.494 | 7151.259 | 7210.835 | 7210.835 | 2.07E+08 |
4/11/2022 | 7212.003 | 7355.3 | 7194.608 | 7203.794 | 7203.794 | 3.35E+08 |
4/12/2022 | 7205.077 | 7320.237 | 7146.586 | 7214.781 | 7214.781 | 2.54E+08 |
4/13/2022 | 7240.189 | 7266.399 | 7212.858 | 7262.777 | 7262.777 | 2.46E+08 |
4/14/2022 | 7265.32 | 7282.906 | 7234.333 | 7235.532 | 7235.532 | 2.39E+08 |
4/18/2022 | 7245.504 | 7277.075 | 7243.361 | 7275.289 | 7275.289 | 2.11E+08 |
4/19/2022 | 7283.417 | 7297.394 | 7199.232 | 7199.232 | 7199.232 | 2.15E+08 |
4/20/2022 | 7226.872 | 7262.558 | 7184.965 | 7227.362 | 7227.362 | 2.66E+08 |
4/21/2022 | 7249.497 | 7294.672 | 7245.726 | 7276.193 | 7276.193 | 1.77E+08 |
4/22/2022 | 7251.981 | 7291.48 | 7174.81 | 7225.606 | 7225.606 | 2.5E+08 |
4/25/2022 | 7204.161 | 7234.315 | 7121.86 | 7215.979 | 7215.979 | 2.12E+08 |
4/26/2022 | 7208.923 | 7247.475 | 7161.659 | 7232.153 | 7232.153 | 1.97E+08 |
4/27/2022 | 7211.711 | 7226.019 | 7175.067 | 7196.764 | 7196.764 | 2.02E+08 |
4/28/2022 | 7260.27 | 7267.112 | 7204.599 | 7228.914 | 7228.914 | 1.94E+08 |
5/9/2022 | 7154.917 | 7156.484 | 6896.999 | 6909.751 | 6909.751 | 2.13E+08 |
5/10/2022 | 6747.563 | 6832.098 | 6662.612 | 6819.794 | 6819.794 | 1.93E+08 |
5/11/2022 | 6833.194 | 6902.216 | 6796.296 | 6816.203 | 6816.203 | 0 |
5/12/2022 | 6802.328 | 6802.328 | 6576.309 | 6599.84 | 6599.84 | 1.95E+08 |
5/13/2022 | 6586.577 | 6633.014 | 6509.879 | 6597.993 | 6597.993 | 1.78E+08 |
5/17/2022 | 6603.893 | 6703.051 | 6574.136 | 6644.467 | 6644.467 | 1.96E+08 |
5/18/2022 | 6676.394 | 6804.907 | 6648.941 | 6793.414 | 6793.414 | 1.92E+08 |
5/19/2022 | 6719.757 | 6851.718 | 6620.684 | 6823.335 | 6823.335 | 2.35E+08 |
5/20/2022 | 6839.016 | 6965.106 | 6804.907 | 6918.144 | 6918.144 | 1.93E+08 |
5/23/2022 | 6930.939 | 6972.18 | 6802.713 | 6840.775 | 6840.775 | 1.82E+08 |
5/24/2022 | 6859.222 | 6941.667 | 6822.14 | 6914.141 | 6914.141 | 1.98E+08 |
5/25/2022 | 6914.645 | 6944.483 | 6858.696 | 6883.504 | 6883.504 | 1.74E+08 |
5/27/2022 | 6948.226 | 7032.822 | 6938.293 | 7026.256 | 7026.256 | 1.97E+08 |
5/30/2022 | 7052.173 | 7069.251 | 6974.616 | 7037.565 | 7037.565 | 2.01E+08 |
5/31/2022 | 7064.226 | 7148.97 | 7033.756 | 7148.97 | 7148.97 | 2.8E+08 |
6/2/2022 | 7130.601 | 7209.079 | 7117.979 | 7148.723 | 7148.723 | 2.27E+08 |
6/3/2022 | 7176.682 | 7233.995 | 7170.693 | 7182.961 | 7182.961 | 2.41E+08 |
6/6/2022 | 7163.174 | 7194.536 | 7056.175 | 7096.582 | 7096.582 | 2.31E+08 |
6/7/2022 | 7101.313 | 7192.543 | 7062.966 | 7141.045 | 7141.045 | 2.75E+08 |
6/8/2022 | 7133.497 | 7220.085 | 7102.862 | 7193.314 | 7193.314 | 2.61E+08 |
6/9/2022 | 7186.892 | 7257.997 | 7174.82 | 7182.83 | 7182.83 | 2.7E+08 |
6/10/2022 | 7143.241 | 7160.116 | 7051.223 | 7086.648 | 7086.648 | 2.45E+08 |
6/13/2022 | 6992.23 | 6996.714 | 6924.952 | 6995.442 | 6995.442 | 2.63E+08 |
6/14/2022 | 6949.648 | 7049.882 | 6932.714 | 7049.882 | 7049.882 | 2.35E+08 |
6/15/2022 | 7031.199 | 7086.382 | 6966.027 | 7007.05 | 7007.05 | 2.74E+08 |
6/16/2022 | 7063.077 | 7138.496 | 7025.931 | 7050.326 | 7050.326 | 2.69E+08 |
6/17/2022 | 6987.752 | 6999.539 | 6882.644 | 6936.967 | 6936.967 | 2.82E+08 |
6/20/2022 | 6937.008 | 6976.377 | 6859.599 | 6976.377 | 6976.377 | 2.7E+08 |
6/21/2022 | 6976.336 | 7049.909 | 6967.623 | 7044.071 | 7044.071 | 2.35E+08 |
6/22/2022 | 7044.111 | 7063.259 | 6968.297 | 6984.311 | 6984.311 | 2.14E+08 |
6/23/2022 | 6984.311 | 7010.273 | 6920.735 | 6998.267 | 6998.267 | 2.12E+08 |
6/24/2022 | 6998.348 | 7067.747 | 6997.92 | 7042.937 | 7042.937 | 2.01E+08 |
6/27/2022 | 7043.018 | 7070.519 | 6973.658 | 7016.055 | 7016.055 | 1.81E+08 |
6/28/2022 | 7016.136 | 7016.917 | 6960.072 | 6996.456 | 6996.456 | 1.73E+08 |
6/29/2022 | 6996.456 | 7016.056 | 6942.351 | 6942.351 | 6942.351 | 1.65E+08 |
6/30/2022 | 6942.351 | 6990.862 | 6897.676 | 6911.582 | 6911.582 | 1.65E+08 |
7/1/2022 | 6911.582 | 6940.98 | 6777.317 | 6794.328 | 6794.328 | 1.57E+08 |
7/4/2022 | 6794.368 | 6796.519 | 6559.637 | 6639.172 | 6639.172 | 1.73E+08 |
7/5/2022 | 6639.212 | 6767.829 | 6639.212 | 6703.266 | 6703.266 | 1.81E+08 |
7/6/2022 | 6703.266 | 6709.922 | 6602.897 | 6646.41 | 6646.41 | 1.41E+08 |
7/7/2022 | 6646.41 | 6682.667 | 6632.387 | 6652.587 | 6652.587 | 1.58E+08 |
7/8/2022 | 6652.667 | 6740.219 | 6652.667 | 6740.219 | 6740.219 | 1.58E+08 |
7/11/2022 | 6740.019 | 6757.087 | 6690.616 | 6722.145 | 6722.145 | 1.64E+08 |
7/12/2022 | 6722.185 | 6745.426 | 6708.176 | 6718.294 | 6718.294 | 1.84E+08 |
7/13/2022 | 6718.294 | 6727.923 | 6636.049 | 6640.99 | 6640.99 | 1.69E+08 |
7/14/2022 | 6640.99 | 6700.053 | 6607.702 | 6690.087 | 6690.087 | 1.31E+08 |
7/15/2022 | 6690.087 | 6716.956 | 6645.903 | 6651.905 | 6651.905 | 1.46E+08 |
7/18/2022 | 6652.065 | 6702.074 | 6611.926 | 6659.253 | 6659.253 | 1.44E+08 |
7/19/2022 | 6659.293 | 6740.075 | 6626.255 | 6736.092 | 6736.092 | 1.71E+08 |
7/20/2022 | 6736.172 | 6880.757 | 6736.064 | 6874.743 | 6874.743 | 1.82E+08 |
7/21/2022 | 6874.783 | 6893.376 | 6809.716 | 6864.131 | 6864.131 | 1.56E+08 |
7/22/2022 | 6864.131 | 6901.72 | 6850.489 | 6886.962 | 6886.962 | 2E+08 |
7/25/2022 | 6887.042 | 6908.192 | 6858.407 | 6858.407 | 6858.407 | 2.11E+08 |
7/26/2022 | 6858.447 | 6899.929 | 6857.801 | 6871.537 | 6871.537 | 3.2E+08 |
7/27/2022 | 6871.497 | 6911.9 | 6861.447 | 6898.216 | 6898.216 | 2.77E+08 |
7/28/2022 | 6898.296 | 6984.532 | 6898.296 | 6956.817 | 6956.817 | 2.87E+08 |
7/29/2022 | 6956.897 | 7032.353 | 6951.123 | 6951.123 | 6951.123 | 2.93E+08 |
8/1/2022 | 6951.123 | 7005.293 | 6949.635 | 6968.783 | 6968.783 | 2.39E+08 |
8/2/2022 | 6968.783 | 6991.392 | 6902.63 | 6988.157 | 6988.157 | 2.16E+08 |
8/3/2022 | 6988.157 | 7046.635 | 6971.736 | 7046.635 | 7046.635 | 2.26E+08 |
8/4/2022 | 7046.635 | 7075.56 | 7025.054 | 7057.348 | 7057.348 | 2.48E+08 |
8/5/2022 | 7057.348 | 7090.767 | 7045.982 | 7084.655 | 7084.655 | 1.74E+08 |
8/8/2022 | 7084.655 | 7100.808 | 7050.824 | 7086.849 | 7086.849 | 2.19E+08 |
8/9/2022 | 7086.849 | 7144.202 | 7086.849 | 7102.88 | 7102.88 | 2.63E+08 |
8/10/2022 | 7102.88 | 7104.034 | 7021.673 | 7086.236 | 7086.236 | 2E+08 |
8/11/2022 | 7086.276 | 7181.1 | 7086.276 | 7160.385 | 7160.385 | 2.46E+08 |
8/12/2022 | 7160.385 | 7164.67 | 7113.579 | 7129.277 | 7129.277 | 2.4E+08 |
8/15/2022 | 7129.277 | 7156.92 | 7081.304 | 7093.276 | 7093.276 | 2.28E+08 |
8/16/2022 | 7093.276 | 7147.97 | 7080.753 | 7133.453 | 7133.453 | 0 |