BOC HONG KONG (HOLDINGS) LIMITED (HK): O CNY

Exchange Code Listed Last trade Delisted
HK Main 82388  2023-06-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-29 0 36.48 36.48 37.00 36.46 36.80 51,000 1,871,160 36.689 36.48 36.48 37.00 36.46 36.80 51,000 36.689 -0.27%
2026-01-28 0 36.58 36.20 37.00 36.04 37.00 138,500 5,056,570 36.510 36.58 36.20 37.00 36.04 37.00 138,500 36.510 2.12%
2026-01-27 0 35.82 35.30 36.02 35.70 36.46 156,500 5,670,690 36.234 35.82 35.30 36.02 35.70 36.46 156,500 36.234 1.36%
2026-01-26 0 35.34 35.16 35.54 35.00 35.52 37,000 1,302,950 35.215 35.34 35.16 35.54 35.00 35.52 37,000 35.215 0.80%
2026-01-23 0 35.06 34.90 - 35.00 35.16 21,500 755,250 35.128 35.06 34.90 - 35.00 35.16 21,500 35.128 0.69%
2026-01-22 0 34.82 34.78 36.42 34.78 34.98 53,500 1,864,410 34.849 34.82 34.78 36.42 34.78 34.98 53,500 34.849 -1.47%
2026-01-21 0 35.34 35.14 35.90 35.24 35.30 12,100 426,430 35.242 35.34 35.14 35.90 35.24 35.30 12,100 35.242 0.97%
2026-01-20 0 35.00 34.90 36.42 34.86 35.40 30,000 1,051,640 35.055 35.00 34.90 36.42 34.86 35.40 30,000 35.055 -1.30%
2026-01-19 0 35.46 35.30 36.42 35.48 35.90 16,500 589,220 35.710 35.46 35.30 36.42 35.48 35.90 16,500 35.710 -1.12%
2026-01-16 0 35.86 35.86 36.06 35.86 36.44 90,000 3,248,230 36.091 35.86 35.86 36.06 35.86 36.44 90,000 36.091 -0.39%
2026-01-15 0 36.00 35.94 36.04 35.74 36.00 38,000 1,363,200 35.874 36.00 35.94 36.04 35.74 36.00 38,000 35.874 0.90%
2026-01-14 0 35.68 35.50 35.74 35.68 35.74 3,500 124,990 35.711 35.68 35.50 35.74 35.68 35.74 3,500 35.711 0.79%
2026-01-13 0 35.40 35.00 35.64 35.40 35.72 26,500 942,190 35.554 35.40 35.00 35.64 35.40 35.72 26,500 35.554 0.17%
2026-01-12 0 35.34 35.10 35.50 34.92 35.40 34,000 1,193,640 35.107 35.34 35.10 35.50 34.92 35.40 34,000 35.107 2.26%
2026-01-09 0 34.56 34.54 35.20 34.44 34.76 36,000 1,243,850 34.551 34.56 34.54 35.20 34.44 34.76 36,000 34.551 -0.40%
2026-01-08 0 34.70 34.62 35.24 34.70 35.26 104,000 3,632,930 34.932 34.70 34.62 35.24 34.70 35.26 104,000 34.932 -1.76%
2026-01-07 0 35.32 35.30 35.36 35.22 35.34 44,000 1,553,340 35.303 35.32 35.30 35.36 35.22 35.34 44,000 35.303 -1.01%
2026-01-06 0 35.68 35.38 35.84 35.36 36.00 27,800 997,092 35.867 35.68 35.38 35.84 35.36 36.00 27,800 35.867 1.08%
2026-01-05 0 35.30 35.30 35.64 35.30 35.90 25,500 910,020 35.687 35.30 35.30 35.64 35.30 35.90 25,500 35.687 -1.67%
2026-01-02 0 35.90 35.84 35.96 35.50 35.88 30,000 1,073,250 35.775 35.90 35.84 35.96 35.50 35.88 30,000 35.775 1.76%
2025-12-31 0 35.28 35.00 36.10 35.38 35.54 8,000 283,620 35.453 35.28 35.00 36.10 35.38 35.54 8,000 35.453 -1.01%
2025-12-30 0 35.64 35.36 35.88 35.54 35.74 35,000 1,249,590 35.703 35.64 35.36 35.88 35.54 35.74 35,000 35.703 0.28%
2025-12-29 0 35.54 35.54 35.58 35.36 35.54 15,000 532,330 35.489 35.54 35.54 35.58 35.36 35.54 15,000 35.489 0.17%
2025-12-24 0 35.48 34.00 35.48 35.48 35.48 5,000 177,400 35.480 35.48 34.00 35.48 35.48 35.48 5,000 35.480 -0.06%
2025-12-23 0 35.50 34.00 35.50 35.22 35.50 79,000 2,801,810 35.466 35.50 34.00 35.50 35.22 35.50 79,000 35.466 1.08%
2025-12-22 0 35.12 35.00 35.18 34.90 35.20 39,000 1,368,700 35.095 35.12 35.00 35.18 34.90 35.20 39,000 35.095 1.27%
2025-12-19 0 34.68 34.20 34.70 34.68 34.70 4,000 138,780 34.695 34.68 34.20 34.70 34.68 34.70 4,000 34.695 0.41%
2025-12-18 0 34.54 34.52 - 34.28 34.34 27,000 926,420 34.312 34.54 34.52 - 34.28 34.34 27,000 34.312 0.47%
2025-12-17 0 34.38 34.16 34.44 34.12 34.44 19,500 666,810 34.195 34.38 34.16 34.44 34.12 34.44 19,500 34.195 -0.12%
2025-12-16 0 34.42 34.42 35.00 34.30 34.40 70,000 2,403,780 34.340 34.42 34.42 35.00 34.30 34.40 70,000 34.340 -0.69%
2025-12-15 0 34.66 34.62 34.74 34.50 34.66 15,000 518,090 34.539 34.66 34.62 34.74 34.50 34.66 15,000 34.539 0.70%
2025-12-12 0 34.42 34.30 34.50 34.30 34.42 16,000 549,880 34.368 34.42 34.30 34.50 34.30 34.42 16,000 34.368 1.24%
2025-12-11 0 34.00 33.96 34.20 34.00 34.22 63,000 2,145,000 34.048 34.00 33.96 34.20 34.00 34.22 63,000 34.048 0.59%
2025-12-10 0 33.80 33.80 34.40 33.60 33.70 10,500 352,980 33.617 33.80 33.80 34.40 33.60 33.70 10,500 33.617 -0.12%
2025-12-09 0 33.84 33.72 34.50 33.60 33.90 41,000 1,384,980 33.780 33.84 33.72 34.50 33.60 33.90 41,000 33.780 0.53%
2025-12-08 0 33.66 33.60 34.50 33.50 33.86 45,000 1,514,630 33.658 33.66 33.60 34.50 33.50 33.86 45,000 33.658 -0.77%
2025-12-05 0 33.92 33.50 33.92 33.44 33.92 35,500 1,192,100 33.580 33.92 33.50 33.92 33.44 33.92 35,500 33.580 0.71%
2025-12-04 0 33.68 33.68 34.50 33.10 33.48 56,500 1,884,330 33.351 33.68 33.68 34.50 33.10 33.48 56,500 33.351 0.48%
2025-12-03 0 33.52 33.52 34.50 33.52 33.66 88,000 2,954,250 33.571 33.52 33.52 34.50 33.52 33.66 88,000 33.571 -0.48%
2025-12-02 0 33.68 33.62 34.50 33.60 33.90 199,000 6,698,060 33.659 33.68 33.62 34.50 33.60 33.90 199,000 33.659 -0.71%
2025-12-01 0 33.92 33.80 34.50 33.60 34.02 93,000 3,150,040 33.871 33.92 33.80 34.50 33.60 34.02 93,000 33.871 -0.24%
2025-11-28 0 34.00 34.00 35.40 34.00 34.26 82,000 2,788,660 34.008 34.00 34.00 35.40 34.00 34.26 82,000 34.008 -0.41%
2025-11-27 0 34.14 34.10 35.40 33.96 34.54 191,500 6,540,370 34.153 34.14 34.10 35.40 33.96 34.54 191,500 34.153 -1.61%
2025-11-26 0 34.70 34.60 35.20 34.70 34.98 41,500 1,441,700 34.740 34.70 34.60 35.20 34.70 34.98 41,500 34.740 -0.57%
2025-11-25 0 34.90 34.82 35.40 34.74 34.92 22,500 784,350 34.860 34.90 34.82 35.40 34.74 34.92 22,500 34.860 -0.29%
2025-11-24 0 35.00 34.70 35.14 34.70 35.14 19,000 660,740 34.776 35.00 34.70 35.14 34.70 35.14 19,000 34.776 1.33%
2025-11-21 0 34.54 34.50 34.88 34.50 34.78 31,000 1,074,100 34.648 34.54 34.50 34.88 34.50 34.78 31,000 34.648 -1.54%
2025-11-20 0 35.08 35.02 35.50 35.02 35.08 8,000 280,580 35.073 35.08 35.02 35.50 35.02 35.08 8,000 35.073 0.80%
2025-11-19 0 34.80 34.80 35.50 34.72 35.00 6,500 226,410 34.832 34.80 34.80 35.50 34.72 35.00 6,500 34.832 -1.42%
2025-11-18 0 35.30 35.18 36.00 35.20 35.60 44,500 1,574,620 35.385 35.30 35.18 36.00 35.20 35.60 44,500 35.385 -1.94%
2025-11-17 0 36.00 35.60 36.20 35.74 36.00 11,500 411,940 35.821 36.00 35.60 36.20 35.74 36.00 11,500 35.821 0.00%
2025-11-14 0 36.00 35.88 36.80 35.88 36.20 127,500 4,592,660 36.021 36.00 35.88 36.80 35.88 36.20 127,500 36.021 -0.61%
2025-11-13 0 36.22 35.40 36.40 35.92 36.22 44,500 1,607,260 36.118 36.22 35.40 36.40 35.92 36.22 44,500 36.118 0.22%
2025-11-12 0 36.14 35.96 36.20 35.90 36.20 94,000 3,384,770 36.008 36.14 35.96 36.20 35.90 36.20 94,000 36.008 0.56%
2025-11-11 0 35.94 35.80 36.20 35.80 36.00 164,500 5,899,220 35.862 35.94 35.80 36.20 35.80 36.00 164,500 35.862 0.56%
2025-11-10 0 35.74 35.72 36.00 35.56 35.76 55,000 1,958,530 35.610 35.74 35.72 36.00 35.56 35.76 55,000 35.610 0.85%
2025-11-07 0 35.44 35.38 36.00 35.44 35.50 42,000 1,489,650 35.468 35.44 35.38 36.00 35.44 35.50 42,000 35.468 -0.17%
2025-11-06 0 35.50 35.44 35.50 34.92 35.68 34,500 1,219,880 35.359 35.50 35.44 35.50 34.92 35.68 34,500 35.359 1.66%
2025-11-05 0 34.92 34.80 35.00 34.68 35.00 31,000 1,082,390 34.916 34.92 34.80 35.00 34.68 35.00 31,000 34.916 -1.30%
2025-11-04 0 35.38 35.30 35.60 35.38 35.50 33,000 1,167,960 35.393 35.38 35.30 35.60 35.38 35.50 33,000 35.393 0.11%
2025-11-03 0 35.34 35.28 35.38 35.16 35.34 16,500 581,740 35.257 35.34 35.28 35.38 35.16 35.34 16,500 35.257 1.14%
2025-10-31 0 34.94 34.80 35.00 34.80 35.04 21,000 733,600 34.933 34.94 34.80 35.00 34.80 35.04 21,000 34.933 0.11%
2025-10-30 0 34.90 34.84 34.96 34.70 35.08 55,000 1,915,940 34.835 34.90 34.84 34.96 34.70 35.08 55,000 34.835 -0.40%
2025-10-28 0 35.04 34.90 35.26 34.96 35.36 113,500 3,998,740 35.231 35.04 34.90 35.26 34.96 35.36 113,500 35.231 0.69%
2025-10-27 0 34.80 34.60 34.96 34.54 34.80 18,000 624,090 34.672 34.80 34.60 34.96 34.54 34.80 18,000 34.672 0.06%
2025-10-24 0 34.78 34.50 34.86 34.30 34.78 78,000 2,699,830 34.613 34.78 34.50 34.86 34.30 34.78 78,000 34.613 2.23%
2025-10-23 0 34.02 33.70 34.08 33.84 34.10 5,000 170,100 34.020 34.02 33.70 34.08 33.84 34.10 5,000 34.020 0.18%
2025-10-22 0 33.96 33.96 34.38 33.68 34.04 39,000 1,322,400 33.908 33.96 33.96 34.38 33.68 34.04 39,000 33.908 0.47%
2025-10-21 0 33.80 33.74 33.80 33.48 33.90 83,000 2,807,470 33.825 33.80 33.74 33.80 33.48 33.90 83,000 33.825 0.84%
2025-10-20 0 33.52 33.38 33.52 33.34 33.52 51,500 1,718,280 33.365 33.52 33.38 33.52 33.34 33.52 51,500 33.365 1.09%
2025-10-17 0 33.16 33.16 35.40 33.10 33.42 81,000 2,693,850 33.257 33.16 33.16 35.40 33.10 33.42 81,000 33.257 -2.41%
2025-10-16 0 33.98 33.50 34.20 33.80 34.08 56,500 1,920,390 33.989 33.98 33.50 34.20 33.80 34.08 56,500 33.989 1.61%
2025-10-15 0 33.44 33.40 33.80 33.44 33.86 26,000 877,290 33.742 33.44 33.40 33.80 33.44 33.86 26,000 33.742 0.48%
2025-10-14 0 33.28 33.28 34.00 33.28 33.64 20,500 683,970 33.364 33.28 33.28 34.00 33.28 33.64 20,500 33.364 -1.07%
2025-10-13 0 33.64 33.50 33.64 33.00 33.66 57,000 1,895,520 33.255 33.64 33.50 33.64 33.00 33.66 57,000 33.255 -0.24%
2025-10-10 0 33.72 33.56 34.72 33.72 33.80 4,500 151,960 33.769 33.72 33.56 34.72 33.72 33.80 4,500 33.769 -0.53%
2025-10-09 0 33.90 33.10 34.10 33.52 34.10 60,500 2,047,910 33.850 33.90 33.10 34.10 33.52 34.10 60,500 33.850 2.05%
2025-10-08 0 33.22 33.12 33.60 33.08 33.50 42,000 1,393,500 33.179 33.22 33.12 33.60 33.08 33.50 42,000 33.179 -0.95%
2025-10-06 0 33.54 33.50 33.80 33.54 33.70 18,000 605,790 33.655 33.54 33.50 33.80 33.54 33.70 18,000 33.655 0.54%
2025-10-03 0 33.36 33.36 33.90 33.36 33.52 35,000 1,168,180 33.377 33.36 33.36 33.90 33.36 33.52 35,000 33.377 -0.95%
2025-10-02 0 33.68 33.50 33.90 33.68 33.68 6,000 202,080 33.680 33.68 33.50 33.90 33.68 33.68 6,000 33.680 0.72%
2025-09-30 0 33.44 33.30 33.90 33.06 33.44 48,500 1,610,810 33.213 33.44 33.30 33.90 33.06 33.44 48,500 33.213 0.66%
2025-09-29 0 33.22 33.20 34.20 33.12 33.40 72,000 2,392,670 33.232 33.22 33.20 34.20 33.12 33.40 72,000 33.232 -1.37%
2025-09-26 0 33.68 33.22 34.00 33.00 33.74 48,000 1,600,710 33.348 33.68 33.22 34.00 33.00 33.74 48,000 33.348 1.20%
2025-09-25 0 33.28 33.24 33.40 33.24 33.68 83,500 2,789,420 33.406 33.28 33.24 33.40 33.24 33.68 83,500 33.406 -2.12%
2025-09-24 0 34.00 34.00 34.10 34.00 34.08 3,500 119,080 34.023 34.00 34.00 34.10 34.00 34.08 3,500 34.023 0.00%
2025-09-23 0 34.00 33.90 34.16 33.98 34.00 8,000 271,940 33.993 34.00 33.90 34.16 33.98 34.00 8,000 33.993 1.19%
2025-09-22 0 33.60 33.50 34.38 33.48 33.90 40,000 1,344,190 33.605 33.60 33.50 34.38 33.48 33.90 40,000 33.605 -1.00%
2025-09-19 0 33.94 33.94 34.86 33.84 34.16 36,500 1,238,840 33.941 33.94 33.94 34.86 33.84 34.16 36,500 33.941 -1.05%
2025-09-18 0 34.30 34.18 34.40 34.18 34.34 30,500 1,043,890 34.226 34.30 34.18 34.40 34.18 34.34 30,500 34.226 -0.17%
2025-09-17 0 34.36 34.34 35.00 34.30 34.72 156,000 5,379,510 34.484 34.36 34.34 35.00 34.30 34.72 156,000 34.484 -1.09%
2025-09-16 0 34.74 34.70 35.00 34.74 35.08 85,000 2,966,660 34.902 34.74 34.70 35.00 34.74 35.08 85,000 34.902 -1.36%
2025-09-15 0 35.22 35.08 35.50 35.22 35.30 23,500 829,270 35.288 35.22 35.08 35.50 35.22 35.30 23,500 35.288 -0.23%
2025-09-12 0 35.30 35.10 35.50 35.10 35.34 28,000 985,600 35.200 35.30 35.10 35.50 35.10 35.34 28,000 35.200 -0.17%
2025-09-11 0 35.36 35.36 35.60 35.20 35.60 22,000 777,290 35.331 35.36 35.36 35.60 35.20 35.60 22,000 35.331 -1.12%
2025-09-10 0 35.76 35.76 35.80 35.00 35.80 122,000 4,348,540 35.644 35.76 35.76 35.80 35.00 35.80 122,000 35.644 2.52%
2025-09-09 0 34.88 34.88 35.00 34.84 35.40 44,500 1,559,950 35.055 34.88 34.88 35.00 34.84 35.40 44,500 35.055 0.00%
2025-09-08 0 34.88 33.90 34.92 34.28 34.90 123,000 4,258,990 34.626 34.88 33.90 34.92 34.28 34.90 123,000 34.626 2.11%
2025-09-05 0 34.16 34.04 34.20 33.96 34.16 40,500 1,378,780 34.044 34.16 34.04 34.20 33.96 34.16 40,500 34.044 1.01%
2025-09-04 0 33.82 33.76 34.10 33.76 34.10 48,500 1,641,600 33.847 33.82 33.76 34.10 33.76 34.10 48,500 33.847 -0.35%
2025-09-03 0 33.94 33.78 33.94 33.90 34.74 70,000 2,405,160 34.359 33.94 33.78 33.94 33.90 34.74 70,000 34.359 0.12%
2025-09-02 0 33.90 33.80 34.10 33.74 34.10 47,500 1,605,350 33.797 33.90 33.80 34.10 33.74 34.10 47,500 33.797 -0.94%
2025-09-01 0 34.22 34.04 34.50 33.20 34.76 260,000 8,975,620 34.522 34.22 34.04 34.50 33.20 34.76 260,000 34.522 6.27%
2025-08-29 0 32.20 32.22 32.60 32.00 33.08 192,500 6,239,420 32.413 32.20 32.22 32.60 32.00 33.08 192,500 32.413 -2.78%
2025-08-28 0 33.12 33.08 33.60 33.00 33.14 78,500 2,600,090 33.122 33.12 33.08 33.60 33.00 33.14 78,500 33.122 0.12%
2025-08-27 0 33.08 33.04 33.70 33.06 33.32 65,000 2,155,950 33.168 33.08 33.04 33.70 33.06 33.32 65,000 33.168 -1.08%
2025-08-26 0 33.44 33.40 33.60 33.42 33.66 74,500 2,494,600 33.485 33.44 33.40 33.60 33.42 33.66 74,500 33.485 -0.65%
2025-08-25 0 33.66 33.60 33.70 33.60 33.90 32,500 1,097,560 33.771 33.66 33.60 33.70 33.60 33.90 32,500 33.771 -0.65%
2025-08-22 0 33.88 33.70 34.08 33.70 34.20 27,500 930,870 33.850 33.88 33.70 34.08 33.70 34.20 27,500 33.850 -0.24%
2025-08-21 0 33.96 33.50 34.10 33.84 33.96 63,500 2,154,150 33.924 33.96 33.50 34.10 33.84 33.96 63,500 33.924 0.24%
2025-08-20 0 33.88 33.72 34.50 33.38 33.92 64,500 2,182,760 33.841 33.88 33.72 34.50 33.38 33.92 64,500 33.841 1.56%
2025-08-19 0 33.36 33.18 33.80 33.16 33.36 109,500 3,638,500 33.228 33.36 33.18 33.80 33.16 33.36 109,500 33.228 0.48%
2025-08-18 0 33.20 33.20 33.28 32.96 33.28 72,000 2,381,530 33.077 33.20 33.20 33.28 32.96 33.28 72,000 33.077 -0.24%
2025-08-15 0 33.28 33.24 33.80 33.20 33.46 26,500 882,930 33.318 33.28 33.24 33.80 33.20 33.46 26,500 33.318 -0.18%
2025-08-14 0 33.34 33.30 33.80 33.28 34.10 67,500 2,263,170 33.528 33.34 33.30 33.80 33.28 34.10 67,500 33.528 -2.74%
2025-08-13 0 34.28 34.20 34.40 34.24 34.44 42,000 1,442,780 34.352 34.28 34.20 34.40 34.24 34.44 42,000 34.352 0.12%
2025-08-12 0 34.24 34.20 34.28 34.10 34.30 105,500 3,611,580 34.233 34.24 34.20 34.28 34.10 34.30 105,500 34.233 1.18%
2025-08-11 0 33.84 33.50 34.10 33.70 33.94 9,000 304,260 33.807 33.84 33.50 34.10 33.70 33.94 9,000 33.807 0.12%
2025-08-08 0 33.80 33.40 33.90 33.44 33.80 18,500 621,190 33.578 33.80 33.40 33.90 33.44 33.80 18,500 33.578 -0.06%
2025-08-07 0 33.82 33.60 34.04 33.50 34.10 78,000 2,635,730 33.791 33.82 33.60 34.04 33.50 34.10 78,000 33.791 0.77%
2025-08-06 0 33.56 33.46 33.80 33.38 33.70 50,000 1,674,490 33.490 33.56 33.46 33.80 33.38 33.70 50,000 33.490 -0.83%
2025-08-05 0 33.84 33.82 33.92 32.68 33.90 133,500 4,496,840 33.684 33.84 33.82 33.92 32.68 33.90 133,500 33.684 4.77%
2025-08-04 0 32.30 32.30 33.00 32.06 32.32 39,000 1,258,550 32.271 32.30 32.30 33.00 32.06 32.32 39,000 32.271 -0.15%
2025-08-01 0 32.35 32.30 33.00 32.30 32.35 8,000 258,750 32.344 32.35 32.30 33.00 32.30 32.35 8,000 32.344 0.00%
2025-07-31 0 32.35 32.20 33.00 32.00 32.60 136,500 4,398,250 32.222 32.35 32.20 33.00 32.00 32.60 136,500 32.222 -1.67%
2025-07-30 0 32.90 32.60 33.55 32.60 33.05 168,200 5,515,355 32.790 32.90 32.60 33.55 32.60 33.05 168,200 32.790 -1.20%
2025-07-29 0 33.30 33.10 33.60 33.15 33.60 142,500 4,761,725 33.416 33.30 33.10 33.60 33.15 33.60 142,500 33.416 -0.15%
2025-07-28 0 33.35 33.10 33.50 32.70 33.35 53,000 1,757,625 33.163 33.35 33.10 33.50 32.70 33.35 53,000 33.163 1.83%
2025-07-25 0 32.75 32.70 32.90 32.30 33.40 59,000 1,931,575 32.739 32.75 32.70 32.90 32.30 33.40 59,000 32.739 0.15%
2025-07-24 0 32.70 32.65 32.90 32.65 33.50 196,000 6,416,500 32.737 32.70 32.65 32.90 32.65 33.50 196,000 32.737 -0.76%
2025-07-23 0 32.95 32.85 33.10 32.60 33.05 394,000 12,898,400 32.737 32.95 32.85 33.10 32.60 33.05 394,000 32.737 -4.08%
2025-07-22 0 34.35 32.85 34.35 32.70 34.35 333,900 11,066,120 33.142 34.35 32.85 34.35 32.70 34.35 333,900 33.142 1.03%
2025-07-21 0 34.00 34.00 34.15 33.70 34.00 16,000 540,800 33.800 34.00 34.00 34.15 33.70 34.00 16,000 33.800 0.29%
2025-07-18 0 33.90 33.55 34.05 33.55 33.95 16,500 557,900 33.812 33.90 33.55 34.05 33.55 33.95 16,500 33.812 1.50%
2025-07-17 0 33.40 33.40 33.75 33.40 33.70 51,000 1,711,750 33.564 33.40 33.40 33.75 33.40 33.70 51,000 33.564 -1.33%
2025-07-16 0 33.85 33.80 34.20 33.60 34.10 79,000 2,673,250 33.839 33.85 33.80 34.20 33.60 34.10 79,000 33.839 0.15%
2025-07-15 0 33.80 33.80 33.85 33.80 34.55 92,000 3,132,825 34.052 33.80 33.80 33.85 33.80 34.55 92,000 34.052 -0.44%
2025-07-14 0 33.95 33.60 34.10 33.85 34.10 60,500 2,049,650 33.879 33.95 33.60 34.10 33.85 34.10 60,500 33.879 0.89%
2025-07-11 0 33.65 33.60 34.00 33.65 34.50 73,500 2,508,900 34.135 33.65 33.60 34.00 33.65 34.50 73,500 34.135 -0.74%
2025-07-10 0 33.90 33.30 34.00 32.80 34.10 71,000 2,389,475 33.655 33.90 33.30 34.00 32.80 34.10 71,000 33.655 3.67%
2025-07-09 0 32.70 32.60 32.75 32.40 32.75 15,500 505,300 32.600 32.70 32.60 32.75 32.40 32.75 15,500 32.600 0.62%
2025-07-08 0 32.50 32.50 32.95 31.70 32.70 81,000 2,631,500 32.488 32.50 32.50 32.95 31.70 32.70 81,000 32.488 3.01%
2025-07-07 0 31.55 31.45 31.65 31.20 31.70 41,000 1,293,500 31.549 31.55 31.45 31.65 31.20 31.70 41,000 31.549 1.77%
2025-07-04 0 31.00 31.00 31.70 30.60 31.15 51,500 1,586,300 30.802 31.00 31.00 31.70 30.60 31.15 51,500 30.802 -0.64%
2025-07-03 0 31.20 31.10 31.70 31.10 31.35 35,500 1,105,100 31.130 31.20 31.10 31.70 31.10 31.35 35,500 31.130 -0.32%
2025-07-02 0 31.30 31.20 31.70 31.10 31.55 87,500 2,740,150 31.316 31.30 31.20 31.70 31.10 31.55 87,500 31.316 0.32%
2025-06-30 0 31.20 31.15 32.00 31.15 31.45 63,000 1,965,350 31.196 31.20 31.15 32.00 31.15 31.45 63,000 31.196 -5.74%
2025-06-27 0 33.10 33.00 33.40 32.80 33.20 419,500 13,854,800 33.027 33.10 33.00 33.40 32.80 33.20 419,500 33.027 -0.45%
2025-06-26 0 33.25 33.20 34.00 33.20 33.50 85,000 2,830,550 33.301 33.25 33.20 34.00 33.20 33.50 85,000 33.301 -0.75%
2025-06-25 0 33.50 33.40 33.65 33.40 33.80 71,000 2,387,125 33.621 33.50 33.40 33.65 33.40 33.80 71,000 33.621 0.00%
2025-06-24 0 33.50 33.20 33.60 33.10 33.50 161,500 5,374,625 33.279 33.50 33.20 33.60 33.10 33.50 161,500 33.279 1.98%
2025-06-23 0 32.85 32.85 32.95 32.45 33.00 41,500 1,361,850 32.816 32.85 32.85 32.95 32.45 33.00 41,500 32.816 1.39%
2025-06-20 0 32.40 32.25 32.45 31.70 32.40 18,500 594,950 32.159 32.40 32.25 32.45 31.70 32.40 18,500 32.159 1.57%
2025-06-19 0 31.90 31.80 32.00 31.75 32.10 60,000 1,913,025 31.884 31.90 31.80 32.00 31.75 32.10 60,000 31.884 -1.24%
2025-06-18 0 32.30 31.90 32.45 31.95 32.30 30,000 965,150 32.172 32.30 31.90 32.45 31.95 32.30 30,000 32.172 1.73%
2025-06-17 0 31.75 31.75 32.45 31.65 31.95 58,000 1,840,700 31.736 31.75 31.75 32.45 31.65 31.95 58,000 31.736 0.47%
2025-06-16 0 31.60 31.70 32.30 31.60 31.90 111,000 3,514,675 31.664 31.60 31.70 32.30 31.60 31.90 111,000 31.664 -0.32%
2025-06-13 0 31.70 31.70 31.75 31.65 32.00 28,000 889,500 31.768 31.70 31.70 31.75 31.65 32.00 28,000 31.768 -0.16%
2025-06-12 0 31.75 31.75 31.90 31.75 32.40 62,500 1,999,625 31.994 31.75 31.75 31.90 31.75 32.40 62,500 31.994 -1.70%
2025-06-11 0 32.30 32.25 32.55 32.00 32.60 20,500 664,550 32.417 32.30 32.25 32.55 32.00 32.60 20,500 32.417 1.57%
2025-06-10 0 31.80 31.80 31.90 31.55 31.80 11,500 364,475 31.693 31.80 31.80 31.90 31.55 31.80 11,500 31.693 1.44%
2025-06-09 0 31.35 31.30 32.00 31.20 31.45 69,000 2,158,800 31.287 31.35 31.30 32.00 31.20 31.45 69,000 31.287 0.00%
2025-06-06 0 31.35 31.20 31.40 30.85 31.60 112,500 3,532,700 31.402 31.35 31.20 31.40 30.85 31.60 112,500 31.402 2.12%
2025-06-05 0 30.70 30.70 31.10 30.70 31.00 37,500 1,158,100 30.883 30.70 30.70 31.10 30.70 31.00 37,500 30.883 -0.81%
2025-06-04 0 30.95 30.75 31.10 30.50 30.95 20,000 614,300 30.715 30.95 30.75 31.10 30.50 30.95 20,000 30.715 0.32%
2025-06-03 0 30.85 30.80 31.00 30.60 31.05 26,000 801,950 30.844 30.85 30.80 31.00 30.60 31.05 26,000 30.844 1.82%
2025-06-02 0 30.30 30.25 31.20 30.10 30.50 98,500 2,988,100 30.336 30.30 30.25 31.20 30.10 30.50 98,500 30.336 -0.82%
2025-05-30 0 30.55 30.50 31.20 30.50 30.55 68,500 2,089,700 30.507 30.55 30.50 31.20 30.50 30.55 68,500 30.507 -0.33%
2025-05-29 0 30.65 30.65 31.20 30.50 30.75 100,500 3,079,275 30.640 30.65 30.65 31.20 30.50 30.75 100,500 30.640 -0.49%
2025-05-28 0 30.80 30.75 31.20 30.80 30.95 14,000 431,350 30.811 30.80 30.75 31.20 30.80 30.95 14,000 30.811 -0.32%
2025-05-27 0 30.90 30.70 30.95 30.70 30.90 13,000 400,750 30.827 30.90 30.70 30.95 30.70 30.90 13,000 30.827 0.98%
2025-05-26 0 30.60 30.60 31.00 30.50 30.75 155,000 4,742,700 30.598 30.60 30.60 31.00 30.50 30.75 155,000 30.598 -0.65%
2025-05-23 0 30.80 30.70 31.00 30.80 31.00 90,500 2,789,525 30.823 30.80 30.70 31.00 30.80 31.00 90,500 30.823 0.33%
2025-05-22 0 30.70 30.70 30.85 30.70 30.90 23,500 723,575 30.790 30.70 30.70 30.85 30.70 30.90 23,500 30.790 -0.49%
2025-05-21 0 30.85 30.80 31.10 30.85 31.10 110,000 3,410,525 31.005 30.85 30.80 31.10 30.85 31.10 110,000 31.005 -0.16%
2025-05-20 0 30.90 30.60 31.25 30.20 31.20 51,000 1,575,250 30.887 30.90 30.60 31.25 30.20 31.20 51,000 30.887 1.15%
2025-05-19 0 30.55 30.50 30.80 30.50 30.70 25,500 780,150 30.594 30.55 30.50 30.80 30.50 30.70 25,500 30.594 0.33%
2025-05-16 0 30.45 30.15 30.55 30.10 30.45 39,500 1,191,600 30.167 30.45 30.15 30.55 30.10 30.45 39,500 30.167 1.00%
2025-05-15 0 30.15 30.00 30.45 30.00 30.45 53,500 1,614,925 30.186 30.15 30.00 30.45 30.00 30.45 53,500 30.186 0.17%
2025-05-14 0 30.10 30.10 30.20 30.00 30.30 80,000 2,409,700 30.121 30.10 30.10 30.20 30.00 30.30 80,000 30.121 -0.82%
2025-05-13 0 30.35 30.15 30.65 30.10 30.40 325,000 9,866,200 30.358 30.35 30.15 30.65 30.10 30.40 325,000 30.358 0.17%
2025-05-12 0 30.30 30.25 30.70 30.30 30.60 95,500 2,898,625 30.352 30.30 30.25 30.70 30.30 30.60 95,500 30.352 -0.49%
2025-05-09 0 30.45 30.00 30.60 30.00 30.55 134,500 4,057,525 30.167 30.45 30.00 30.60 30.00 30.55 134,500 30.167 2.18%
2025-05-08 0 29.80 29.70 30.05 29.80 30.60 136,000 4,095,950 30.117 29.80 29.70 30.05 29.80 30.60 136,000 30.117 -2.13%
2025-05-07 0 30.45 30.35 30.65 30.35 30.60 44,500 1,356,150 30.475 30.45 30.35 30.65 30.35 30.60 44,500 30.475 0.33%
2025-05-06 0 30.35 30.00 30.55 30.20 30.50 59,500 1,804,000 30.319 30.35 30.00 30.55 30.20 30.50 59,500 30.319 1.85%
2025-05-02 0 29.80 29.70 29.80 29.75 30.05 14,500 434,850 29.990 29.80 29.70 29.80 29.75 30.05 14,500 29.990 -1.00%
2025-04-30 0 30.10 29.50 30.20 29.55 30.15 114,500 3,420,825 29.876 30.10 29.50 30.20 29.55 30.15 114,500 29.876 3.79%
2025-04-29 0 29.00 29.00 29.10 29.00 29.40 26,000 757,750 29.144 29.00 29.00 29.10 29.00 29.40 26,000 29.144 -0.85%
2025-04-28 0 29.25 29.10 29.30 28.75 29.40 26,000 760,525 29.251 29.25 29.10 29.30 28.75 29.40 26,000 29.251 1.92%
2025-04-25 0 28.70 28.70 29.10 28.70 28.90 155,000 4,463,900 28.799 28.70 28.70 29.10 28.70 28.90 155,000 28.799 0.88%
2025-04-24 0 28.45 28.45 28.80 28.30 28.40 11,500 325,950 28.343 28.45 28.45 28.80 28.30 28.40 11,500 28.343 0.18%
2025-04-23 0 28.40 28.30 28.45 28.35 28.75 73,000 2,084,600 28.556 28.40 28.30 28.45 28.35 28.75 73,000 28.556 1.07%
2025-04-22 0 28.10 27.15 28.40 27.55 28.10 109,500 3,054,375 27.894 28.10 27.15 28.40 27.55 28.10 109,500 27.894 2.37%
2025-04-17 0 27.45 27.45 28.00 27.45 27.60 53,500 1,470,675 27.489 27.45 27.45 28.00 27.45 27.60 53,500 27.489 -0.54%
2025-04-16 0 27.60 27.50 28.00 27.60 28.00 81,000 2,242,075 27.680 27.60 27.50 28.00 27.60 28.00 81,000 27.680 -1.95%
2025-04-15 0 28.15 28.00 28.80 28.15 28.30 36,000 1,014,750 28.188 28.15 28.00 28.80 28.15 28.30 36,000 28.188 0.90%
2025-04-14 0 27.90 27.55 28.10 27.65 27.90 55,500 1,540,250 27.752 27.90 27.55 28.10 27.65 27.90 55,500 27.752 2.01%
2025-04-11 0 27.35 27.30 27.45 27.00 27.50 98,500 2,693,000 27.340 27.35 27.30 27.45 27.00 27.50 98,500 27.340 0.18%
2025-04-10 0 27.30 27.20 27.50 27.20 27.75 151,000 4,145,525 27.454 27.30 27.20 27.50 27.20 27.75 151,000 27.454 2.25%
2025-04-09 0 26.70 26.70 27.80 26.40 26.90 106,500 2,842,000 26.685 26.70 26.70 27.80 26.40 26.90 106,500 26.685 -2.02%
2025-04-08 0 27.25 27.10 27.25 27.00 27.35 293,500 7,987,075 27.213 27.25 27.10 27.25 27.00 27.35 293,500 27.213 1.87%
2025-04-07 0 26.75 26.65 27.25 26.65 27.50 231,000 6,266,525 27.128 26.75 26.65 27.25 26.65 27.50 231,000 27.128 -7.92%
2025-04-03 0 29.05 29.00 29.10 28.90 29.30 106,500 3,089,850 29.013 29.05 29.00 29.10 28.90 29.30 106,500 29.013 -1.86%
2025-04-02 0 29.60 29.50 29.60 29.20 29.60 7,500 220,150 29.353 29.60 29.50 29.60 29.20 29.60 7,500 29.353 0.68%
2025-04-01 0 29.40 29.30 29.80 29.20 29.50 31,500 923,450 29.316 29.40 29.30 29.80 29.20 29.50 31,500 29.316 0.00%
2025-03-31 0 29.40 29.30 29.50 29.00 29.50 73,500 2,150,625 29.260 29.40 29.30 29.50 29.00 29.50 73,500 29.260 0.68%
2025-03-28 0 29.20 29.20 29.60 29.10 29.30 48,500 1,415,325 29.182 29.20 29.20 29.60 29.10 29.30 48,500 29.182 -1.18%
2025-03-27 0 29.55 29.30 29.55 27.85 30.05 346,000 10,286,875 29.731 29.55 29.30 29.55 27.85 30.05 346,000 29.731 6.10%
2025-03-26 0 27.85 27.75 28.05 27.80 28.00 73,000 2,035,575 27.885 27.85 27.75 28.05 27.80 28.00 73,000 27.885 -0.18%
2025-03-25 0 27.90 27.90 28.00 27.60 27.90 29,000 805,875 27.789 27.90 27.90 28.00 27.60 27.90 29,000 27.789 0.54%
2025-03-24 0 27.75 27.70 27.90 27.65 27.75 5,000 138,350 27.670 27.75 27.70 27.90 27.65 27.75 5,000 27.670 0.36%
2025-03-21 0 27.65 27.60 27.70 27.60 28.00 40,500 1,122,850 27.725 27.65 27.60 27.70 27.60 28.00 40,500 27.725 -1.25%
2025-03-20 0 28.00 27.95 28.00 27.95 28.30 55,500 1,564,100 28.182 28.00 27.95 28.00 27.95 28.30 55,500 28.182 -1.41%
2025-03-19 0 28.40 28.25 28.50 28.30 28.50 28,000 796,800 28.457 28.40 28.25 28.50 28.30 28.50 28,000 28.457 0.71%
2025-03-18 0 28.20 28.10 28.30 28.05 28.30 68,500 1,934,975 28.248 28.20 28.10 28.30 28.05 28.30 68,500 28.248 0.00%
2025-03-17 0 28.20 27.70 28.30 27.80 28.30 76,500 2,154,725 28.166 28.20 27.70 28.30 27.80 28.30 76,500 28.166 2.55%
2025-03-14 0 27.50 27.40 27.90 27.40 27.60 73,500 2,023,375 27.529 27.50 27.40 27.90 27.40 27.60 73,500 27.529 -1.26%
2025-03-13 0 27.85 27.60 27.95 27.60 27.85 46,000 1,273,700 27.689 27.85 27.60 27.95 27.60 27.85 46,000 27.689 0.91%
2025-03-12 0 27.60 27.55 27.80 27.45 27.60 14,500 399,300 27.538 27.60 27.55 27.80 27.45 27.60 14,500 27.538 0.91%
2025-03-11 0 27.35 27.35 27.55 27.35 27.85 252,500 6,964,435 27.582 27.35 27.35 27.55 27.35 27.85 252,500 27.582 -2.32%
2025-03-10 0 28.00 27.95 28.00 27.80 28.05 185,000 5,172,875 27.961 28.00 27.95 28.00 27.80 28.05 185,000 27.961 1.08%
2025-03-07 0 27.70 27.65 27.85 27.45 27.85 71,500 1,979,950 27.692 27.70 27.65 27.85 27.45 27.85 71,500 27.692 0.91%
2025-03-06 0 27.45 27.05 27.55 27.45 27.75 107,500 2,969,900 27.627 27.45 27.05 27.55 27.45 27.75 107,500 27.627 -0.54%
2025-03-05 0 27.60 27.60 27.65 27.05 27.65 232,500 6,395,725 27.508 27.60 27.60 27.65 27.05 27.65 232,500 27.508 2.79%
2025-03-04 0 26.85 26.10 26.95 26.10 26.90 87,500 2,324,150 26.562 26.85 26.10 26.95 26.10 26.90 87,500 26.562 2.09%
2025-03-03 0 26.30 26.20 26.30 25.95 26.50 154,500 4,052,750 26.231 26.30 26.20 26.30 25.95 26.50 154,500 26.231 2.94%
2025-02-28 0 25.55 25.50 25.65 25.55 25.85 116,000 2,976,450 25.659 25.55 25.50 25.65 25.55 25.85 116,000 25.659 -0.97%
2025-02-27 0 25.80 25.75 26.00 25.75 26.05 91,000 2,360,350 25.938 25.80 25.75 26.00 25.75 26.05 91,000 25.938 0.39%
2025-02-26 0 25.70 25.65 25.80 25.60 25.75 31,000 795,700 25.668 25.70 25.65 25.80 25.60 25.75 31,000 25.668 1.18%
2025-02-25 0 25.40 25.25 25.70 25.20 25.45 76,000 1,923,325 25.307 25.40 25.25 25.70 25.20 25.45 76,000 25.307 -0.39%
2025-02-24 0 25.50 25.20 25.70 25.50 25.90 80,500 2,069,425 25.707 25.50 25.20 25.70 25.50 25.90 80,500 25.707 0.79%
2025-02-21 0 25.30 25.20 25.50 24.70 25.50 77,500 1,962,375 25.321 25.30 25.20 25.50 24.70 25.50 77,500 25.321 -0.39%
2025-02-20 0 25.40 25.00 25.40 25.00 25.45 127,500 3,212,175 25.194 25.40 25.00 25.40 25.00 25.45 127,500 25.194 1.40%
2025-02-19 0 25.05 25.00 25.10 25.05 25.35 69,000 1,737,225 25.177 25.05 25.00 25.10 25.05 25.35 69,000 25.177 -0.20%
2025-02-18 0 25.10 25.00 25.10 25.00 25.15 53,500 1,339,175 25.031 25.10 25.00 25.10 25.00 25.15 53,500 25.031 -0.59%
2025-02-17 0 25.25 25.15 25.50 24.90 25.25 137,500 3,439,675 25.016 25.25 25.15 25.50 24.90 25.25 137,500 25.016 1.00%
2025-02-14 0 25.00 24.60 25.00 25.00 25.20 88,000 2,207,850 25.089 25.00 24.60 25.00 25.00 25.20 88,000 25.089 -0.20%
2025-02-13 0 25.05 24.95 25.10 25.00 25.30 93,000 2,341,800 25.181 25.05 24.95 25.10 25.00 25.30 93,000 25.181 -0.40%
2025-02-12 0 25.15 25.10 25.25 24.20 25.20 522,500 12,996,725 24.874 25.15 25.10 25.25 24.20 25.20 522,500 24.874 4.79%
2025-02-11 0 24.00 23.95 24.20 23.95 24.00 32,000 766,900 23.966 24.00 23.95 24.20 23.95 24.00 32,000 23.966 0.42%
2025-02-10 0 23.90 23.95 24.10 23.90 24.20 92,500 2,220,325 24.004 23.90 23.95 24.10 23.90 24.20 92,500 24.004 -0.42%
2025-02-07 0 24.00 23.90 24.05 23.95 24.00 220,000 5,271,425 23.961 24.00 23.90 24.05 23.95 24.00 220,000 23.961 0.21%
2025-02-06 0 23.95 23.90 24.00 23.85 24.00 47,000 1,124,950 23.935 23.95 23.90 24.00 23.85 24.00 47,000 23.935 1.48%
2025-02-05 0 23.60 23.50 23.95 23.60 23.80 35,000 830,500 23.729 23.60 23.50 23.95 23.60 23.80 35,000 23.729 -1.46%
2025-02-04 0 23.95 23.90 24.00 23.70 24.00 74,500 1,781,575 23.914 23.95 23.90 24.00 23.70 24.00 74,500 23.914 1.05%
2025-02-03 0 23.70 23.60 24.10 23.05 23.70 270,000 6,312,900 23.381 23.70 23.60 24.10 23.05 23.70 270,000 23.381 -0.21%
2025-01-28 0 23.75 23.55 23.75 23.70 23.75 30,000 711,850 23.728 23.75 23.55 23.75 23.70 23.75 30,000 23.728 -0.42%
2025-01-27 0 23.85 23.60 23.85 23.40 23.85 253,000 5,969,975 23.597 23.85 23.60 23.85 23.40 23.85 253,000 23.597 2.36%
2025-01-24 0 23.30 23.10 23.40 23.30 23.55 22,000 513,950 23.361 23.30 23.10 23.40 23.30 23.55 22,000 23.361 0.65%
2025-01-23 0 23.15 23.05 23.50 23.15 23.30 2,500 58,025 23.210 23.15 23.05 23.50 23.15 23.30 2,500 23.210 0.00%
2025-01-22 0 23.15 23.10 24.10 23.15 23.30 150,500 3,498,425 23.245 23.15 23.10 24.10 23.15 23.30 150,500 23.245 0.22%
2025-01-21 0 23.10 23.05 23.30 23.00 23.15 34,500 795,950 23.071 23.10 23.05 23.30 23.00 23.15 34,500 23.071 -0.22%
2025-01-20 0 23.15 23.15 23.30 23.15 23.20 37,500 869,425 23.185 23.15 23.15 23.30 23.15 23.20 37,500 23.185 0.65%
2025-01-17 0 23.00 22.95 23.10 22.85 23.10 71,000 1,630,675 22.967 23.00 22.95 23.10 22.85 23.10 71,000 22.967 -0.43%
2025-01-16 0 23.10 23.00 23.35 23.10 23.45 196,500 4,567,950 23.247 23.10 23.00 23.35 23.10 23.45 196,500 23.247 0.00%
2025-01-15 0 23.10 23.10 23.35 23.10 23.30 513,000 11,911,925 23.220 23.10 23.10 23.35 23.10 23.30 513,000 23.220 0.43%
2025-01-14 0 23.00 23.00 23.35 22.90 23.15 115,000 2,637,050 22.931 23.00 23.00 23.35 22.90 23.15 115,000 22.931 -0.22%
2025-01-13 0 23.05 22.95 24.10 22.90 23.05 208,000 4,767,225 22.919 23.05 22.95 24.10 22.90 23.05 208,000 22.919 -0.22%
2025-01-10 0 23.10 23.10 23.35 23.10 23.35 41,000 949,175 23.151 23.10 23.10 23.35 23.10 23.35 41,000 23.151 -0.43%
2025-01-09 0 23.20 23.10 24.10 23.10 23.30 16,500 382,275 23.168 23.20 23.10 24.10 23.10 23.30 16,500 23.168 -0.43%
2025-01-08 0 23.30 23.15 24.10 23.15 23.35 65,000 1,512,475 23.269 23.30 23.15 24.10 23.15 23.35 65,000 23.269 -0.43%
2025-01-07 0 23.40 23.40 23.55 23.35 23.55 43,000 1,010,200 23.493 23.40 23.40 23.55 23.35 23.55 43,000 23.493 -0.43%
2025-01-06 0 23.50 23.45 23.55 23.30 23.55 56,500 1,324,850 23.449 23.50 23.45 23.55 23.30 23.55 56,500 23.449 0.21%
2025-01-03 0 23.45 23.35 24.10 23.35 23.60 80,000 1,875,100 23.439 23.45 23.35 24.10 23.35 23.60 80,000 23.439 0.00%
2025-01-02 0 23.45 23.30 23.60 23.20 23.45 86,500 2,017,500 23.324 23.45 23.30 23.60 23.20 23.45 86,500 23.324 -0.42%
2024-12-31 0 23.55 23.50 23.55 23.50 23.55 95,000 2,233,525 23.511 23.55 23.50 23.55 23.50 23.55 95,000 23.511 0.00%
2024-12-30 0 23.55 23.55 23.70 23.55 23.70 104,000 2,458,450 23.639 23.55 23.55 23.70 23.55 23.70 104,000 23.639 0.00%
2024-12-27 0 23.55 23.45 24.10 23.45 23.65 186,500 4,381,775 23.495 23.55 23.45 24.10 23.45 23.65 186,500 23.495 -0.84%
2024-12-24 0 23.75 23.60 23.75 23.30 23.80 24,000 569,575 23.732 23.75 23.60 23.75 23.30 23.80 24,000 23.732 1.93%
2024-12-23 0 23.30 23.25 23.80 23.25 23.30 101,000 2,348,950 23.257 23.30 23.25 23.80 23.25 23.30 101,000 23.257 0.65%
2024-12-20 0 23.15 23.15 23.50 23.10 23.35 42,500 987,525 23.236 23.15 23.15 23.50 23.10 23.35 42,500 23.236 -1.91%
2024-12-19 0 23.60 23.40 23.80 23.40 23.55 34,000 797,300 23.450 23.60 23.40 23.80 23.40 23.55 34,000 23.450 -0.21%
2024-12-18 0 23.65 23.60 23.70 23.65 23.65 3,500 82,775 23.650 23.65 23.60 23.70 23.65 23.65 3,500 23.650 0.85%
2024-12-17 0 23.45 23.30 24.10 23.25 23.60 24,500 574,875 23.464 23.45 23.30 24.10 23.25 23.60 24,500 23.464 0.00%
2024-12-16 0 23.45 23.40 23.50 23.40 23.50 18,000 421,350 23.408 23.45 23.40 23.50 23.40 23.50 18,000 23.408 -0.21%
2024-12-13 0 23.50 23.45 23.50 23.45 23.80 42,500 999,075 23.508 23.50 23.45 23.50 23.45 23.80 42,500 23.508 -0.42%
2024-12-12 0 23.60 23.50 24.00 23.60 23.70 36,000 850,825 23.634 23.60 23.50 24.00 23.60 23.70 36,000 23.634 0.00%
2024-12-11 0 23.60 23.45 23.85 23.55 23.80 21,500 508,250 23.640 23.60 23.45 23.85 23.55 23.80 21,500 23.640 0.64%
2024-12-10 0 23.45 23.40 23.45 23.40 23.95 84,500 2,001,975 23.692 23.45 23.40 23.45 23.40 23.95 84,500 23.692 0.64%
2024-12-09 0 23.30 23.25 23.50 22.80 23.30 215,000 4,994,450 23.230 23.30 23.25 23.50 22.80 23.30 215,000 23.230 1.30%
2024-12-06 0 23.00 22.80 23.00 22.75 23.00 14,500 331,975 22.895 23.00 22.80 23.00 22.75 23.00 14,500 22.895 1.32%
2024-12-05 0 22.70 22.70 22.95 22.65 23.00 10,500 239,700 22.829 22.70 22.70 22.95 22.65 23.00 10,500 22.829 -1.09%
2024-12-04 0 22.95 22.90 23.00 22.90 22.95 31,000 710,525 22.920 22.95 22.90 23.00 22.90 22.95 31,000 22.920 0.44%
2024-12-03 0 22.85 22.80 22.85 22.70 22.90 87,000 1,985,975 22.827 22.85 22.80 22.85 22.70 22.90 87,000 22.827 2.24%
2024-12-02 0 22.35 22.30 22.50 22.20 22.50 43,500 970,950 22.321 22.35 22.30 22.50 22.20 22.50 43,500 22.321 0.68%
2024-11-29 0 22.20 22.15 22.80 22.20 22.60 296,500 6,641,125 22.398 22.20 22.15 22.80 22.20 22.60 296,500 22.398 -1.99%
2024-11-28 0 22.65 22.65 22.80 22.60 22.70 21,500 486,400 22.623 22.65 22.65 22.80 22.60 22.70 21,500 22.623 -0.22%
2024-11-27 0 22.70 22.65 23.45 22.55 22.75 120,500 2,732,950 22.680 22.70 22.65 23.45 22.55 22.75 120,500 22.680 0.67%
2024-11-26 0 22.55 22.50 23.45 22.55 22.70 175,500 3,967,050 22.604 22.55 22.50 23.45 22.55 22.70 175,500 22.604 -0.22%
2024-11-25 0 22.60 22.55 23.45 22.45 23.45 182,000 4,147,350 22.788 22.60 22.55 23.45 22.45 23.45 182,000 22.788 -4.24%
2024-11-22 0 23.60 23.45 24.00 23.45 23.75 26,500 626,700 23.649 23.60 23.45 24.00 23.45 23.75 26,500 23.649 0.21%
2024-11-21 0 23.55 23.50 24.00 23.55 23.65 12,500 295,475 23.638 23.55 23.50 24.00 23.55 23.65 12,500 23.638 -0.42%
2024-11-20 0 23.65 23.50 23.70 23.65 23.70 4,000 94,775 23.694 23.65 23.50 23.70 23.65 23.70 4,000 23.694 0.21%
2024-11-19 0 23.60 23.60 23.70 23.55 23.70 26,000 614,300 23.627 23.60 23.60 23.70 23.55 23.70 26,000 23.627 -0.21%
2024-11-18 0 23.65 23.15 23.80 23.55 23.70 40,500 959,650 23.695 23.65 23.15 23.80 23.55 23.70 40,500 23.695 0.85%
2024-11-15 0 23.45 23.00 23.65 23.45 23.65 63,500 1,494,275 23.532 23.45 23.00 23.65 23.45 23.65 63,500 23.532 0.86%
2024-11-14 0 23.25 23.20 23.30 23.20 23.50 81,500 1,906,475 23.392 23.25 23.20 23.30 23.20 23.50 81,500 23.392 -0.64%
2024-11-13 0 23.40 23.35 23.60 23.00 23.40 61,000 1,417,200 23.233 23.40 23.35 23.60 23.00 23.40 61,000 23.233 0.00%
2024-11-12 0 23.40 23.40 23.50 23.35 24.00 130,500 3,086,325 23.650 23.40 23.40 23.50 23.35 24.00 130,500 23.650 -1.89%
2024-11-11 0 23.85 23.80 24.00 23.80 24.00 65,500 1,562,600 23.856 23.85 23.80 24.00 23.80 24.00 65,500 23.856 -0.62%
2024-11-08 0 24.00 24.00 24.10 24.00 24.40 37,000 898,925 24.295 24.00 24.00 24.10 24.00 24.40 37,000 24.295 -0.21%
2024-11-07 0 24.05 24.05 24.20 24.00 24.30 195,500 4,730,575 24.197 24.05 24.05 24.20 24.00 24.30 195,500 24.197 0.84%
2024-11-06 0 23.85 23.65 23.95 23.65 24.05 137,000 3,262,650 23.815 23.85 23.65 23.95 23.65 24.05 137,000 23.815 0.42%
2024-11-05 0 23.75 23.65 23.85 23.70 23.85 59,000 1,402,650 23.774 23.75 23.65 23.85 23.70 23.85 59,000 23.774 0.42%
2024-11-04 0 23.65 23.40 23.70 23.60 23.70 62,500 1,476,525 23.624 23.65 23.40 23.70 23.60 23.70 62,500 23.624 0.64%
2024-11-01 0 23.50 23.30 23.55 23.35 23.50 27,500 645,600 23.476 23.50 23.30 23.55 23.35 23.50 27,500 23.476 1.08%
2024-10-31 0 23.25 23.20 23.90 23.10 23.75 83,000 1,953,250 23.533 23.25 23.20 23.90 23.10 23.75 83,000 23.533 -0.21%
2024-10-30 0 23.30 23.20 23.50 23.30 23.50 36,500 851,325 23.324 23.30 23.20 23.50 23.30 23.50 36,500 23.324 -1.27%
2024-10-29 0 23.60 23.20 23.65 23.50 23.60 72,000 1,694,300 23.532 23.60 23.20 23.65 23.50 23.60 72,000 23.532 0.00%
2024-10-28 0 23.60 23.55 23.60 23.50 23.60 109,000 2,564,000 23.523 23.60 23.55 23.60 23.50 23.60 109,000 23.523 0.43%
2024-10-25 0 23.50 23.50 23.85 23.50 23.55 38,500 905,175 23.511 23.50 23.50 23.85 23.50 23.55 38,500 23.511 -0.21%
2024-10-24 0 23.55 23.50 23.80 23.60 23.75 41,500 982,425 23.673 23.55 23.50 23.80 23.60 23.75 41,500 23.673 -1.26%
2024-10-23 0 23.85 23.85 24.00 23.75 24.00 202,500 4,849,075 23.946 23.85 23.85 24.00 23.75 24.00 202,500 23.946 1.27%
2024-10-22 0 23.55 23.50 23.55 23.50 23.60 20,500 482,900 23.556 23.55 23.50 23.55 23.50 23.60 20,500 23.556 0.21%
2024-10-21 0 23.50 23.40 23.75 23.50 23.65 28,000 660,800 23.600 23.50 23.40 23.75 23.50 23.65 28,000 23.600 0.00%
2024-10-18 0 23.50 23.45 23.60 23.25 23.60 51,000 1,194,900 23.429 23.50 23.45 23.60 23.25 23.60 51,000 23.429 1.51%
2024-10-17 0 23.15 23.00 23.35 23.15 23.50 33,500 780,500 23.299 23.15 23.00 23.35 23.15 23.50 33,500 23.299 -0.22%
2024-10-16 0 23.20 23.15 23.75 23.20 23.50 97,000 2,260,875 23.308 23.20 23.15 23.75 23.20 23.50 97,000 23.308 0.65%
2024-10-15 0 23.05 23.00 23.70 22.95 23.80 338,500 7,909,150 23.365 23.05 23.00 23.70 22.95 23.80 338,500 23.365 -1.50%
2024-10-14 0 23.40 23.25 23.40 23.20 23.55 242,500 5,668,700 23.376 23.40 23.25 23.40 23.20 23.55 242,500 23.376 0.21%
2024-10-10 0 23.35 22.85 23.50 23.15 23.55 135,190 3,160,870 23.381 23.35 22.85 23.50 23.15 23.55 135,190 23.381 1.74%
2024-10-09 0 22.95 22.60 23.00 22.50 23.00 351,000 7,983,750 22.746 22.95 22.60 23.00 22.50 23.00 351,000 22.746 1.77%
2024-10-08 0 22.55 22.55 23.00 22.40 23.10 407,500 9,293,975 22.807 22.55 22.55 23.00 22.40 23.10 407,500 22.807 -3.63%
2024-10-07 0 23.40 23.30 23.55 23.20 23.85 329,500 7,766,550 23.571 23.40 23.30 23.55 23.20 23.85 329,500 23.571 0.86%
2024-10-04 0 23.20 23.10 23.20 22.70 23.35 295,000 6,825,200 23.136 23.20 23.10 23.20 22.70 23.35 295,000 23.136 1.31%
2024-10-03 0 22.90 22.90 23.10 22.60 23.25 348,500 7,959,825 22.840 22.90 22.90 23.10 22.60 23.25 348,500 22.840 0.00%
2024-10-02 0 22.90 22.85 23.00 22.60 22.95 346,500 7,886,700 22.761 22.90 22.85 23.00 22.60 22.95 346,500 22.761 2.00%
2024-09-30 0 22.45 22.45 22.50 22.40 22.90 496,000 11,219,850 22.621 22.45 22.45 22.50 22.40 22.90 496,000 22.621 0.00%
2024-09-27 0 22.45 22.40 22.45 22.10 22.50 404,000 9,014,775 22.314 22.45 22.40 22.45 22.10 22.50 404,000 22.314 1.13%
2024-09-26 0 22.20 22.10 22.20 21.90 22.25 255,500 5,631,075 22.039 22.20 22.10 22.20 21.90 22.25 255,500 22.039 0.68%
2024-09-25 0 22.05 22.05 22.10 22.05 22.45 292,500 6,489,325 22.186 22.05 22.05 22.10 22.05 22.45 292,500 22.186 -0.23%
2024-09-24 0 22.10 22.05 22.10 22.05 22.25 283,000 6,266,875 22.144 22.10 22.05 22.10 22.05 22.25 283,000 22.144 0.91%
2024-09-23 0 21.90 21.55 22.00 21.80 22.10 53,500 1,174,625 21.956 21.90 21.55 22.00 21.80 22.10 53,500 21.956 1.39%
2024-09-20 0 21.60 21.55 21.65 21.50 21.65 93,500 2,014,675 21.547 21.60 21.55 21.65 21.50 21.65 93,500 21.547 0.70%
2024-09-19 0 21.45 21.40 21.50 21.25 21.75 125,500 2,689,975 21.434 21.45 21.40 21.50 21.25 21.75 125,500 21.434 -1.15%
2024-09-17 0 21.70 20.80 21.85 21.45 21.90 102,500 2,220,700 21.665 21.70 20.80 21.85 21.45 21.90 102,500 21.665 2.12%
2024-09-16 0 21.25 21.00 21.90 21.00 21.20 11,000 231,550 21.050 21.25 21.00 21.90 21.00 21.20 11,000 21.050 0.95%
2024-09-13 0 21.05 21.00 21.30 21.05 21.10 18,500 390,225 21.093 21.05 21.00 21.30 21.05 21.10 18,500 21.093 0.96%
2024-09-12 0 20.85 20.85 21.00 20.70 21.00 23,500 489,700 20.838 20.85 20.85 21.00 20.70 21.00 23,500 20.838 -0.38%
2024-09-11 0 21.45 21.45 22.00 21.15 21.55 204,500 4,342,550 21.235 20.93 20.93 21.47 20.64 21.03 209,588 20.719 -0.46%
2024-09-10 0 21.55 21.50 22.40 21.55 21.90 112,000 2,424,000 21.643 21.03 20.98 21.86 21.03 21.37 114,786 21.117 -1.15%
2024-09-09 0 21.80 21.65 22.40 21.60 21.85 366,000 7,943,025 21.702 21.27 21.12 21.86 21.08 21.32 375,106 21.175 -1.36%
2024-09-05 0 22.10 21.95 22.25 22.00 22.30 29,500 652,375 22.114 21.56 21.42 21.71 21.47 21.76 30,234 21.578 0.23%
2024-09-04 0 22.05 22.00 22.20 22.05 22.20 12,000 265,200 22.100 21.51 21.47 21.66 21.51 21.66 12,299 21.564 0.68%
2024-09-03 0 21.90 21.90 22.90 21.85 21.95 24,500 536,200 21.886 21.37 21.37 22.34 21.32 21.42 25,110 21.354 -0.23%
2024-09-02 0 21.95 21.95 22.90 21.85 21.95 83,000 1,819,575 21.923 21.42 21.42 22.34 21.32 21.42 85,065 21.390 -2.01%
2024-08-30 0 22.40 22.20 22.45 21.70 22.60 320,500 7,193,925 22.446 21.86 21.66 21.91 21.17 22.05 328,474 21.901 3.70%
2024-08-29 0 21.60 21.35 21.85 21.40 21.60 63,500 1,360,825 21.430 21.08 20.83 21.32 20.88 21.08 65,080 20.910 0.47%
2024-08-28 0 21.50 21.45 21.85 21.40 21.55 126,000 2,698,950 21.420 20.98 20.93 21.32 20.88 21.03 129,135 20.900 -0.23%
2024-08-27 0 21.55 21.50 21.85 21.40 21.55 25,500 546,475 21.430 21.03 20.98 21.32 20.88 21.03 26,134 20.910 0.94%
2024-08-26 0 21.35 21.35 21.85 21.35 21.45 164,000 3,504,900 21.371 20.83 20.83 21.32 20.83 20.93 168,080 20.853 -0.23%
2024-08-23 0 21.40 21.20 21.85 21.20 21.35 5,000 106,300 21.260 20.88 20.69 21.32 20.69 20.83 5,124 20.744 0.94%
2024-08-22 0 21.20 21.15 21.85 21.10 21.20 70,000 1,481,700 21.167 20.69 20.64 21.32 20.59 20.69 71,742 20.653 -0.93%
2024-08-21 0 21.40 21.40 21.85 21.30 21.45 15,000 320,950 21.397 20.88 20.88 21.32 20.78 20.93 15,373 20.877 -0.93%
2024-08-20 0 21.60 21.40 21.70 21.40 21.75 158,500 3,400,400 21.454 21.08 20.88 21.17 20.88 21.22 162,443 20.933 1.17%
2024-08-19 0 21.35 21.20 21.35 21.30 21.45 165,000 3,531,100 21.401 20.83 20.69 20.83 20.78 20.93 169,105 20.881 0.71%
2024-08-16 0 21.20 20.70 21.35 21.10 21.45 97,000 2,052,350 21.158 20.69 20.20 20.83 20.59 20.93 99,413 20.645 1.44%
2024-08-15 0 20.90 20.70 21.00 20.40 20.90 44,500 917,175 20.611 20.39 20.20 20.49 19.90 20.39 45,607 20.110 1.95%
2024-08-14 0 20.50 20.50 20.80 20.45 20.50 59,000 1,209,050 20.492 20.00 20.00 20.30 19.95 20.00 60,468 19.995 0.24%
2024-08-13 0 20.45 20.40 20.80 20.45 20.60 11,000 225,075 20.461 19.95 19.90 20.30 19.95 20.10 11,274 19.965 -0.24%
2024-08-12 0 20.50 20.50 20.80 20.50 20.60 13,500 277,500 20.556 20.00 20.00 20.30 20.00 20.10 13,836 20.057 0.00%
2024-08-09 0 20.50 20.20 20.65 20.45 20.65 317,000 6,500,550 20.506 20.00 19.71 20.15 19.95 20.15 324,887 20.009 1.99%
2024-08-08 0 20.10 20.05 20.25 19.90 20.20 270,000 5,404,225 20.016 19.61 19.56 19.76 19.42 19.71 276,717 19.530 -0.50%
2024-08-07 0 20.20 20.20 20.80 20.20 20.50 281,500 5,740,450 20.392 19.71 19.71 20.30 19.71 20.00 288,503 19.897 0.50%
2024-08-06 0 20.10 20.05 20.40 20.05 20.30 61,500 1,238,500 20.138 19.61 19.56 19.90 19.56 19.81 63,030 19.649 0.50%
2024-08-05 0 20.00 19.86 20.10 19.76 20.35 549,000 10,970,920 19.983 19.51 19.38 19.61 19.28 19.86 562,659 19.498 -2.91%
2024-08-02 0 20.60 20.55 20.60 20.50 20.65 380,000 7,807,000 20.545 20.10 20.05 20.10 20.00 20.15 389,454 20.046 -1.20%
2024-08-01 0 20.85 20.80 20.90 20.50 20.95 300,000 6,229,425 20.765 20.34 20.30 20.39 20.00 20.44 307,464 20.261 -0.95%
2024-07-31 0 21.05 21.00 21.80 21.00 21.75 331,000 7,044,475 21.282 20.54 20.49 21.27 20.49 21.22 339,235 20.766 -2.77%
2024-07-30 0 21.65 21.65 21.95 21.60 21.85 178,500 3,862,925 21.641 21.12 21.12 21.42 21.08 21.32 182,941 21.116 -1.14%
2024-07-29 0 21.90 21.90 22.00 21.75 21.95 257,000 5,629,175 21.903 21.37 21.37 21.47 21.22 21.42 263,394 21.372 1.39%
2024-07-26 0 21.60 21.60 21.65 21.50 21.60 76,500 1,649,800 21.566 21.08 21.08 21.12 20.98 21.08 78,403 21.042 0.23%
2024-07-25 0 21.55 21.50 21.80 21.45 21.90 201,000 4,355,125 21.667 21.03 20.98 21.27 20.93 21.37 206,001 21.141 -0.92%
2024-07-24 0 21.75 21.70 21.80 21.70 21.85 106,000 2,307,750 21.771 21.22 21.17 21.27 21.17 21.32 108,637 21.243 0.46%
2024-07-23 0 21.65 21.60 21.75 21.65 21.75 208,000 4,511,900 21.692 21.12 21.08 21.22 21.12 21.22 213,175 21.165 0.46%
2024-07-22 0 21.55 21.10 22.00 21.10 21.35 119,500 2,532,275 21.191 21.03 20.59 21.47 20.59 20.83 122,473 20.676 2.13%
2024-07-19 0 21.10 21.10 22.00 21.10 21.20 317,500 6,706,450 21.123 20.59 20.59 21.47 20.59 20.69 325,399 20.610 -1.40%
2024-07-18 0 21.40 21.30 22.00 21.30 21.40 3,000 64,100 21.367 20.88 20.78 21.47 20.78 20.88 3,075 20.848 0.71%
2024-07-17 0 21.25 21.20 22.00 21.25 21.30 13,000 276,700 21.285 20.73 20.69 21.47 20.73 20.78 13,323 20.768 -0.23%
2024-07-16 0 21.30 21.30 22.00 21.25 21.55 507,500 10,826,225 21.332 20.78 20.78 21.47 20.73 21.03 520,126 20.815 -1.39%
2024-07-15 0 21.60 21.50 21.85 21.60 21.85 115,500 2,510,850 21.739 21.08 20.98 21.32 21.08 21.32 118,374 21.211 -0.92%
2024-07-12 0 21.80 21.75 22.00 21.60 21.85 297,500 6,440,025 21.647 21.27 21.22 21.47 21.08 21.32 304,902 21.122 1.63%
2024-07-11 0 21.45 21.30 21.60 21.15 21.45 17,000 363,175 21.363 20.93 20.78 21.08 20.64 20.93 17,423 20.845 1.18%
2024-07-10 0 21.20 21.15 22.00 21.15 21.45 113,500 2,415,250 21.280 20.69 20.64 21.47 20.64 20.93 116,324 20.763 0.24%
2024-07-09 0 21.15 21.05 22.00 20.95 21.20 94,000 1,984,375 21.110 20.64 20.54 21.47 20.44 20.69 96,339 20.598 0.95%
2024-07-08 0 20.95 20.90 21.20 20.90 21.30 83,000 1,745,350 21.028 20.44 20.39 20.69 20.39 20.78 85,065 20.518 -1.87%
2024-07-05 0 21.35 21.30 21.80 21.30 21.80 280,500 6,008,050 21.419 20.83 20.78 21.27 20.78 21.27 287,479 20.899 -2.29%
2024-07-04 0 21.85 21.80 21.95 21.70 21.85 122,000 2,659,250 21.797 21.32 21.27 21.42 21.17 21.32 125,035 21.268 0.92%
2024-07-03 0 21.65 21.60 21.75 21.60 21.75 62,500 1,357,225 21.716 21.12 21.08 21.22 21.08 21.22 64,055 21.188 0.23%
2024-07-02 0 21.60 21.50 21.70 21.55 22.00 110,500 2,391,075 21.639 21.08 20.98 21.17 21.03 21.47 113,249 21.113 0.77%
2024-06-28 0 22.50 22.45 22.75 22.45 22.75 272,500 6,141,375 22.537 20.91 20.87 21.15 20.87 21.15 293,168 20.948 0.67%
2024-06-27 0 22.35 22.35 23.30 22.30 22.50 148,500 3,321,475 22.367 20.77 20.77 21.66 20.73 20.91 159,763 20.790 -0.67%
2024-06-26 0 22.50 22.40 23.30 22.40 22.60 128,500 2,892,300 22.508 20.91 20.82 21.66 20.82 21.01 138,246 20.921 0.00%
2024-06-25 0 22.50 22.45 23.05 22.50 22.75 124,000 2,801,500 22.593 20.91 20.87 21.43 20.91 21.15 133,405 21.000 0.45%
2024-06-24 0 22.40 22.30 23.30 22.25 22.50 276,500 6,178,525 22.345 20.82 20.73 21.66 20.68 20.91 297,471 20.770 -0.67%
2024-06-21 0 22.55 22.50 23.50 22.50 22.65 161,000 3,628,375 22.536 20.96 20.91 21.84 20.91 21.05 173,211 20.948 -1.10%
2024-06-20 0 22.80 22.80 23.05 22.80 22.95 90,500 2,070,225 22.875 21.19 21.19 21.43 21.19 21.33 97,364 21.263 -0.44%
2024-06-19 0 22.90 22.80 23.00 22.75 23.00 46,000 1,054,100 22.915 21.29 21.19 21.38 21.15 21.38 49,489 21.300 1.33%
2024-06-18 0 22.60 22.60 23.00 22.60 22.75 123,500 2,797,475 22.652 21.01 21.01 21.38 21.01 21.15 132,867 21.055 -0.22%
2024-06-17 0 22.65 22.60 23.85 22.60 22.80 92,000 2,083,950 22.652 21.05 21.01 22.17 21.01 21.19 98,978 21.055 -0.66%
2024-06-14 0 22.80 22.70 22.95 22.60 22.95 106,000 2,421,825 22.847 21.19 21.10 21.33 21.01 21.33 114,040 21.237 0.00%
2024-06-13 0 22.80 22.70 23.85 22.55 22.80 95,000 2,146,275 22.592 21.19 21.10 22.17 20.96 21.19 102,205 21.000 0.44%
2024-06-12 0 22.70 22.65 23.85 22.60 22.85 402,500 9,132,750 22.690 21.10 21.05 22.17 21.01 21.24 433,028 21.090 -0.87%
2024-06-11 0 22.90 22.85 23.85 22.80 22.95 196,500 4,498,250 22.892 21.29 21.24 22.17 21.19 21.33 211,404 21.278 -0.43%
2024-06-07 0 23.00 23.05 23.45 22.95 23.05 68,000 1,561,800 22.968 21.38 21.43 21.80 21.33 21.43 73,157 21.348 0.00%
2024-06-06 0 23.00 23.00 23.45 22.95 23.20 196,500 4,535,100 23.079 21.38 21.38 21.80 21.33 21.56 211,404 21.452 0.22%
2024-06-05 0 22.95 22.90 23.00 22.95 23.25 23,000 529,575 23.025 21.33 21.29 21.38 21.33 21.61 24,744 21.402 -0.65%
2024-06-04 0 23.10 23.00 23.45 23.10 23.40 82,000 1,903,950 23.219 21.47 21.38 21.80 21.47 21.75 88,219 21.582 -0.22%
2024-06-03 0 23.15 22.80 23.35 23.10 23.30 155,000 3,603,775 23.250 21.52 21.19 21.70 21.47 21.66 166,756 21.611 1.98%
2024-05-31 0 22.70 22.75 23.00 22.70 23.20 187,500 4,310,825 22.991 21.10 21.15 21.38 21.10 21.56 201,721 21.370 -0.44%
2024-05-30 0 22.80 22.75 22.80 22.60 23.05 314,500 7,191,675 22.867 21.19 21.15 21.19 21.01 21.43 338,353 21.255 -1.72%
2024-05-29 0 23.20 23.20 23.55 23.05 23.55 168,000 3,898,275 23.204 21.56 21.56 21.89 21.43 21.89 180,742 21.568 -2.11%
2024-05-28 0 23.70 23.50 23.70 23.60 23.80 147,000 3,490,500 23.745 22.03 21.84 22.03 21.94 22.12 158,149 22.071 0.42%
2024-05-27 0 23.60 23.60 23.65 23.35 23.65 41,500 975,725 23.511 21.94 21.94 21.98 21.70 21.98 44,648 21.854 1.72%
2024-05-24 0 23.20 23.20 23.50 23.15 23.55 192,500 4,494,275 23.347 21.56 21.56 21.84 21.52 21.89 207,100 21.701 -1.69%
2024-05-23 0 23.60 23.50 23.95 23.20 23.70 150,500 3,520,350 23.391 21.94 21.84 22.26 21.56 22.03 161,915 21.742 -0.63%
2024-05-22 0 23.75 23.75 23.80 23.70 23.95 46,000 1,094,725 23.798 22.08 22.08 22.12 22.03 22.26 49,489 22.121 -1.86%
2024-05-21 0 24.20 23.85 24.20 23.75 24.20 35,500 847,050 23.861 22.49 22.17 22.49 22.08 22.49 38,193 22.178 0.83%
2024-05-20 0 24.00 24.00 24.10 23.95 24.20 27,500 663,150 24.115 22.31 22.31 22.40 22.26 22.49 29,586 22.415 0.42%
2024-05-17 0 23.90 23.90 24.00 23.65 23.90 49,000 1,166,350 23.803 22.22 22.22 22.31 21.98 22.22 52,716 22.125 0.21%
2024-05-16 0 23.85 23.60 23.90 23.45 23.90 188,500 4,476,800 23.750 22.17 21.94 22.22 21.80 22.22 202,797 22.075 2.58%
2024-05-14 0 23.25 23.00 23.40 23.20 23.25 77,000 1,789,825 23.244 21.61 21.38 21.75 21.56 21.61 82,840 21.606 0.00%
2024-05-13 0 23.25 23.20 23.25 23.00 23.30 123,500 2,857,350 23.136 21.61 21.56 21.61 21.38 21.66 132,867 21.505 0.00%
2024-05-10 0 23.25 23.20 23.25 22.50 23.25 358,500 8,232,550 22.964 21.61 21.56 21.61 20.91 21.61 385,691 21.345 4.26%
2024-05-09 0 22.30 22.25 22.30 22.25 22.40 38,000 846,900 22.287 20.73 20.68 20.73 20.68 20.82 40,882 20.716 0.45%
2024-05-08 0 22.20 22.15 22.50 22.20 22.60 17,000 380,200 22.365 20.63 20.59 20.91 20.63 21.01 18,289 20.788 -0.67%
2024-05-07 0 22.35 22.25 22.50 22.30 22.40 16,500 368,250 22.318 20.77 20.68 20.91 20.73 20.82 17,751 20.745 0.22%
2024-05-06 0 22.30 22.25 22.40 22.30 22.45 26,000 581,925 22.382 20.73 20.68 20.82 20.73 20.87 27,972 20.804 0.00%
2024-05-03 0 22.30 22.00 22.50 22.25 22.65 137,500 3,077,550 22.382 20.73 20.45 20.91 20.68 21.05 147,929 20.804 -1.11%
2024-05-02 0 22.55 22.20 22.55 22.20 22.80 47,000 1,056,175 22.472 20.96 20.63 20.96 20.63 21.19 50,565 20.888 0.89%
2024-04-30 0 22.35 22.25 22.40 22.20 22.55 219,000 4,901,650 22.382 20.77 20.68 20.82 20.63 20.96 235,610 20.804 1.36%
2024-04-29 0 22.05 22.00 22.20 22.00 22.30 59,500 1,313,675 22.079 20.50 20.45 20.63 20.45 20.73 64,013 20.522 0.00%
2024-04-26 0 22.05 21.80 22.15 22.00 22.10 58,500 1,290,850 22.066 20.50 20.26 20.59 20.45 20.54 62,937 20.510 0.46%
2024-04-25 0 21.95 21.95 22.10 21.80 22.40 216,500 4,788,325 22.117 20.40 20.40 20.54 20.26 20.82 232,921 20.558 1.39%
2024-04-24 0 21.65 21.20 21.70 21.55 21.70 76,000 1,644,200 21.634 20.12 19.71 20.17 20.03 20.17 81,764 20.109 0.93%
2024-04-23 0 21.45 21.45 21.50 21.40 21.55 171,500 3,680,550 21.461 19.94 19.94 19.98 19.89 20.03 184,507 19.948 1.18%
2024-04-22 0 21.20 21.05 21.40 21.10 21.35 46,000 976,825 21.235 19.71 19.57 19.89 19.61 19.84 49,489 19.738 0.95%
2024-04-19 0 21.00 20.90 21.30 20.80 21.00 79,000 1,646,950 20.847 19.52 19.43 19.80 19.33 19.52 84,992 19.378 -0.94%
2024-04-18 0 21.20 21.05 21.25 21.00 21.30 85,000 1,796,300 21.133 19.71 19.57 19.75 19.52 19.80 91,447 19.643 1.68%
2024-04-17 0 20.85 20.85 21.00 20.85 20.90 29,000 605,550 20.881 19.38 19.38 19.52 19.38 19.43 31,200 19.409 0.00%
2024-04-16 0 20.85 20.65 21.00 20.65 20.90 154,000 3,203,100 20.799 19.38 19.19 19.52 19.19 19.43 165,680 19.333 -0.48%
2024-04-15 0 20.95 20.90 21.00 20.80 20.95 46,000 957,925 20.824 19.47 19.43 19.52 19.33 19.47 49,489 19.356 -0.48%
2024-04-12 0 21.05 21.05 21.60 21.00 21.25 135,000 2,840,100 21.038 19.57 19.57 20.08 19.52 19.75 145,239 19.555 -1.41%
2024-04-11 0 21.35 21.30 21.55 21.10 21.35 50,000 1,064,200 21.284 19.84 19.80 20.03 19.61 19.84 53,792 19.784 -0.70%
2024-04-10 0 21.50 21.35 21.55 21.30 21.55 245,500 5,268,575 21.461 19.98 19.84 20.03 19.80 20.03 264,120 19.948 1.90%
2024-04-09 0 21.10 20.00 21.15 21.10 21.25 33,000 698,300 21.161 19.61 18.59 19.66 19.61 19.75 35,503 19.669 0.72%
2024-04-08 0 20.95 20.65 21.10 20.60 21.15 118,000 2,459,575 20.844 19.47 19.19 19.61 19.15 19.66 126,950 19.374 0.72%
2024-04-05 0 20.80 20.70 20.90 20.65 20.90 28,500 592,275 20.782 19.33 19.24 19.43 19.19 19.43 30,662 19.317 -0.24%
2024-04-03 0 20.85 20.80 20.90 20.80 21.05 47,500 994,075 20.928 19.38 19.33 19.43 19.33 19.57 51,103 19.453 -1.42%
2024-04-02 0 21.15 20.75 21.20 20.10 21.15 485,000 10,155,675 20.940 19.66 19.29 19.71 18.68 19.66 521,785 19.463 8.68%
2024-03-28 0 19.46 19.30 19.98 19.30 19.46 56,000 1,086,330 19.399 18.09 17.94 18.57 17.94 18.09 60,247 18.031 -0.21%
2024-03-27 0 19.50 19.34 19.50 19.54 19.54 9,500 185,630 19.540 18.13 17.98 18.13 18.16 18.16 10,221 18.162 -0.51%
2024-03-26 0 19.60 19.60 19.80 19.60 19.74 19,500 383,700 19.677 18.22 18.22 18.40 18.22 18.35 20,979 18.290 0.82%
2024-03-25 0 19.44 19.42 20.15 19.44 19.50 133,000 2,593,200 19.498 18.07 18.05 18.73 18.07 18.13 143,087 18.123 -0.31%
2024-03-22 0 19.50 19.40 19.72 19.30 19.60 26,000 507,000 19.500 18.13 18.03 18.33 17.94 18.22 27,972 18.125 -1.12%
2024-03-21 0 19.72 19.60 19.88 19.62 19.84 67,000 1,317,450 19.663 18.33 18.22 18.48 18.24 18.44 72,082 18.277 2.18%
2024-03-20 0 19.30 19.20 19.84 19.30 19.34 20,000 386,400 19.320 17.94 17.85 18.44 17.94 17.98 21,517 17.958 -0.52%
2024-03-19 0 19.40 19.40 19.84 19.28 19.50 143,500 2,785,460 19.411 18.03 18.03 18.44 17.92 18.13 154,384 18.042 -0.72%
2024-03-18 0 19.54 19.18 19.54 19.54 19.54 13,500 263,790 19.540 18.16 17.83 18.16 18.16 18.16 14,524 18.162 0.51%
2024-03-15 0 19.44 19.42 20.00 19.40 19.56 57,000 1,110,190 19.477 18.07 18.05 18.59 18.03 18.18 61,323 18.104 -0.92%
2024-03-14 0 19.62 19.54 19.80 19.54 20.00 35,000 695,520 19.872 18.24 18.16 18.40 18.16 18.59 37,655 18.471 -1.90%
2024-03-13 0 20.00 19.96 20.00 19.96 20.20 103,500 2,076,410 20.062 18.59 18.55 18.59 18.55 18.78 111,350 18.648 0.50%
2024-03-12 0 19.90 19.70 19.92 19.66 20.05 195,000 3,880,365 19.899 18.50 18.31 18.52 18.27 18.64 209,790 18.496 1.22%
2024-03-11 0 19.66 - 19.76 19.56 19.72 62,500 1,228,910 19.663 18.27 - 18.37 18.18 18.33 67,240 18.276 1.13%
2024-03-08 0 19.44 18.80 19.52 19.38 19.58 47,500 927,310 19.522 18.07 17.47 18.14 18.01 18.20 51,103 18.146 0.52%
2024-03-07 0 19.34 19.26 19.50 19.28 19.46 42,500 824,960 19.411 17.98 17.90 18.13 17.92 18.09 45,723 18.042 0.42%
2024-03-06 0 19.26 19.16 19.40 19.00 19.40 69,000 1,325,600 19.212 17.90 17.81 18.03 17.66 18.03 74,233 17.857 1.90%
2024-03-05 0 18.90 18.86 19.50 18.86 19.36 122,000 2,312,670 18.956 17.57 17.53 18.13 17.53 18.00 131,253 17.620 -2.28%
2024-03-04 0 19.34 19.10 19.36 19.06 19.38 90,000 1,736,600 19.296 17.98 17.75 18.00 17.72 18.01 96,826 17.935 2.65%
2024-03-01 0 18.84 18.84 18.86 18.84 18.96 28,500 538,560 18.897 17.51 17.51 17.53 17.51 17.62 30,662 17.565 -1.36%
2024-02-29 0 19.10 19.06 19.98 19.08 19.16 65,500 1,252,150 19.117 17.75 17.72 18.57 17.73 17.81 70,468 17.769 -0.10%
2024-02-28 0 19.12 19.12 19.20 19.04 19.50 128,000 2,460,930 19.226 17.77 17.77 17.85 17.70 18.13 137,708 17.871 0.63%
2024-02-27 0 19.00 19.00 19.02 18.94 19.02 102,000 1,936,560 18.986 17.66 17.66 17.68 17.60 17.68 109,736 17.647 0.42%
2024-02-26 0 18.92 18.90 18.96 18.88 18.94 106,500 2,014,330 18.914 17.59 17.57 17.62 17.55 17.60 114,578 17.580 0.11%
2024-02-23 0 18.90 18.86 18.90 18.78 19.00 180,500 3,420,450 18.950 17.57 17.53 17.57 17.46 17.66 194,190 17.614 1.61%
2024-02-22 0 18.60 18.42 18.64 18.26 18.64 126,500 2,336,390 18.469 17.29 17.12 17.33 16.97 17.33 136,094 17.167 1.86%
2024-02-21 0 18.26 18.18 18.40 18.04 18.32 67,000 1,223,490 18.261 16.97 16.90 17.10 16.77 17.03 72,082 16.974 2.58%
2024-02-20 0 17.80 17.80 17.88 17.70 17.82 90,500 1,604,900 17.734 16.55 16.55 16.62 16.45 16.56 97,364 16.484 0.00%
2024-02-19 0 17.80 17.76 17.86 17.80 18.12 29,500 528,210 17.905 16.55 16.51 16.60 16.55 16.84 31,737 16.643 -1.77%
2024-02-16 0 18.12 18.10 18.14 17.96 18.14 45,000 812,980 18.066 16.84 16.82 16.86 16.69 16.86 48,413 16.793 1.23%
2024-02-15 0 17.90 17.80 17.92 17.74 17.92 128,500 2,298,140 17.884 16.64 16.55 16.66 16.49 16.66 138,246 16.624 1.70%
2024-02-14 0 17.60 17.10 17.60 16.86 17.80 24,000 419,100 17.463 16.36 15.89 16.36 15.67 16.55 25,820 16.231 2.21%
2024-02-09 0 17.22 17.20 17.22 17.00 17.22 23,500 400,760 17.054 16.01 15.99 16.01 15.80 16.01 25,282 15.851 -0.92%
2024-02-08 0 17.38 17.32 17.40 17.38 17.42 18,500 321,620 17.385 16.15 16.10 16.17 16.15 16.19 19,903 16.159 0.70%
2024-02-07 0 17.26 17.20 17.26 17.24 17.38 37,000 640,850 17.320 16.04 15.99 16.04 16.02 16.15 39,806 16.099 0.12%
2024-02-06 0 17.24 17.22 17.28 16.88 17.30 78,000 1,326,990 17.013 16.02 16.01 16.06 15.69 16.08 83,916 15.813 2.13%
2024-02-05 0 16.88 16.80 17.00 16.66 16.88 65,500 1,097,070 16.749 15.69 15.62 15.80 15.49 15.69 70,468 15.568 -0.82%
2024-02-02 0 17.02 17.02 18.94 17.00 17.18 97,500 1,665,420 17.081 15.82 15.82 17.60 15.80 15.97 104,895 15.877 -0.35%
2024-02-01 0 17.08 17.04 17.30 17.08 17.22 23,500 402,690 17.136 15.88 15.84 16.08 15.88 16.01 25,282 15.928 -0.70%
2024-01-31 0 17.20 17.12 18.36 17.12 17.30 75,500 1,300,920 17.231 15.99 15.91 17.07 15.91 16.08 81,226 16.016 -1.83%
2024-01-30 0 17.52 17.30 17.60 17.38 17.54 58,000 1,014,940 17.499 16.28 16.08 16.36 16.15 16.30 62,399 16.265 -1.13%
2024-01-29 0 17.72 17.74 17.76 17.72 17.88 10,000 177,730 17.773 16.47 16.49 16.51 16.47 16.62 10,758 16.520 0.34%
2024-01-26 0 17.66 17.62 17.78 17.56 17.80 93,000 1,646,270 17.702 16.41 16.38 16.53 16.32 16.55 100,054 16.454 0.34%
2024-01-25 0 17.60 17.58 17.84 17.40 17.66 64,000 1,123,290 17.551 16.36 16.34 16.58 16.17 16.41 68,854 16.314 1.62%
2024-01-24 0 17.32 17.32 17.42 16.98 17.26 84,000 1,432,910 17.058 16.10 16.10 16.19 15.78 16.04 90,371 15.856 2.49%
2024-01-23 0 16.90 16.88 17.00 16.70 17.00 104,500 1,764,220 16.882 15.71 15.69 15.80 15.52 15.80 112,426 15.692 1.68%
2024-01-22 0 16.62 16.56 - 16.50 17.14 173,000 2,911,400 16.829 15.45 15.39 - 15.34 15.93 186,121 15.642 -2.58%
2024-01-19 0 17.06 17.06 - 17.06 17.16 84,500 1,447,220 17.127 15.86 15.86 - 15.86 15.95 90,909 15.919 -0.58%
2024-01-18 0 17.16 17.02 - 16.96 17.22 75,000 1,280,380 17.072 15.95 15.82 - 15.76 16.01 80,688 15.868 1.06%
2024-01-17 0 16.98 16.94 - 16.90 17.26 202,500 3,441,780 16.996 15.78 15.75 - 15.71 16.04 217,859 15.798 -2.08%
2024-01-16 0 17.34 17.32 19.98 17.30 17.50 167,500 2,909,880 17.372 16.12 16.10 18.57 16.08 16.27 180,204 16.148 -1.14%
2024-01-15 0 17.54 17.52 19.98 17.54 17.68 152,500 2,678,620 17.565 16.30 16.28 18.57 16.30 16.43 164,066 16.326 -0.79%
2024-01-12 0 17.68 17.68 19.98 17.64 18.02 284,500 5,054,680 17.767 16.43 16.43 18.57 16.40 16.75 306,078 16.514 -3.07%
2024-01-11 0 18.24 18.10 19.98 18.08 18.32 13,000 237,190 18.245 16.95 16.82 18.57 16.81 17.03 13,986 16.959 0.55%
2024-01-10 0 18.14 18.10 19.98 18.14 18.38 245,500 4,485,750 18.272 16.86 16.82 18.57 16.86 17.08 264,120 16.984 -1.95%
2024-01-09 0 18.50 18.48 19.98 18.48 18.64 97,500 1,809,310 18.557 17.20 17.18 18.57 17.18 17.33 104,895 17.249 -0.11%
2024-01-08 0 18.52 18.50 19.98 18.50 18.68 305,500 5,663,650 18.539 17.21 17.20 18.57 17.20 17.36 328,671 17.232 -0.86%
2024-01-05 0 18.68 18.66 18.80 18.68 18.80 91,000 1,704,350 18.729 17.36 17.34 17.47 17.36 17.47 97,902 17.409 -0.21%
2024-01-04 0 18.72 18.70 19.98 18.70 18.80 41,000 768,830 18.752 17.40 17.38 18.57 17.38 17.47 44,110 17.430 -0.74%
2024-01-03 0 18.86 18.84 19.36 18.86 18.96 172,000 3,251,430 18.904 17.53 17.51 18.00 17.53 17.62 185,045 17.571 -0.53%
2024-01-02 0 18.96 18.86 19.50 18.86 19.30 230,500 4,411,710 19.140 17.62 17.53 18.13 17.53 17.94 247,982 17.790 -1.25%
2023-12-29 0 19.20 19.30 19.40 19.06 19.20 54,500 1,042,110 19.121 17.85 17.94 18.03 17.72 17.85 58,634 17.773 0.31%
2023-12-28 0 19.14 19.14 19.32 19.06 19.22 99,500 1,907,040 19.166 17.79 17.79 17.96 17.72 17.87 107,047 17.815 0.53%
2023-12-27 0 19.04 18.80 19.12 18.78 19.04 81,500 1,534,920 18.833 17.70 17.47 17.77 17.46 17.70 87,681 17.506 1.17%
2023-12-22 0 18.82 18.70 19.84 18.66 19.06 117,500 2,222,320 18.913 17.49 17.38 18.44 17.34 17.72 126,412 17.580 0.86%
2023-12-21 0 18.66 18.50 19.30 18.50 18.68 32,000 595,020 18.594 17.34 17.20 17.94 17.20 17.36 34,427 17.284 0.65%
2023-12-20 0 18.54 18.54 19.30 18.50 18.60 108,500 2,013,990 18.562 17.23 17.23 17.94 17.20 17.29 116,729 17.254 -0.32%
2023-12-19 0 18.60 18.58 19.30 18.58 18.74 148,500 2,770,090 18.654 17.29 17.27 17.94 17.27 17.42 159,763 17.339 -1.38%
2023-12-18 0 18.86 18.80 19.30 18.70 18.94 451,000 8,485,050 18.814 17.53 17.47 17.94 17.38 17.60 485,206 17.488 -0.95%
2023-12-15 0 19.04 18.60 19.20 18.80 19.22 736,500 13,994,220 19.001 17.70 17.29 17.85 17.47 17.87 792,360 17.661 1.93%
2023-12-14 0 18.68 18.54 18.80 18.54 18.80 308,500 5,755,430 18.656 17.36 17.23 17.47 17.23 17.47 331,898 17.341 0.32%
2023-12-13 0 18.62 18.52 19.30 18.56 18.84 213,500 3,996,470 18.719 17.31 17.21 17.94 17.25 17.51 229,693 17.399 -1.17%
2023-12-12 0 18.84 18.70 18.90 18.54 18.86 266,500 4,989,370 18.722 17.51 17.38 17.57 17.23 17.53 286,713 17.402 0.96%
2023-12-11 0 18.66 18.52 19.80 18.44 18.70 396,500 7,363,720 18.572 17.34 17.21 18.40 17.14 17.38 426,573 17.263 -0.74%
2023-12-08 0 18.80 18.70 18.80 18.80 18.92 94,500 1,780,470 18.841 17.47 17.38 17.47 17.47 17.59 101,667 17.513 0.21%
2023-12-07 0 18.76 18.74 19.50 18.68 18.84 422,000 7,913,520 18.752 17.44 17.42 18.13 17.36 17.51 454,007 17.430 -0.74%
2023-12-06 0 18.90 18.80 19.50 18.64 18.92 415,000 7,799,480 18.794 17.57 17.47 18.13 17.33 17.59 446,476 17.469 1.29%
2023-12-05 0 18.66 18.62 18.70 18.62 19.06 404,000 7,596,230 18.803 17.34 17.31 17.38 17.31 17.72 434,642 17.477 -1.89%
2023-12-04 0 19.02 19.00 19.80 19.00 19.26 172,000 3,284,970 19.099 17.68 17.66 18.40 17.66 17.90 185,045 17.752 0.11%
2023-12-01 0 19.00 19.00 - 19.00 19.20 241,500 4,614,630 19.108 17.66 17.66 - 17.66 17.85 259,817 17.761 -0.73%
2023-11-30 0 19.14 19.08 - 19.06 19.28 359,000 6,881,760 19.169 17.79 17.73 - 17.72 17.92 386,228 17.818 -0.21%
2023-11-29 0 19.18 19.10 - 19.00 19.42 439,500 8,420,890 19.160 17.83 17.75 - 17.66 18.05 472,834 17.809 -1.84%
2023-11-28 0 19.54 19.50 20.20 19.52 19.64 471,000 9,223,700 19.583 18.16 18.13 18.78 18.14 18.26 506,723 18.203 -0.61%
2023-11-27 0 19.66 19.58 20.20 19.58 19.80 439,000 8,626,990 19.651 18.27 18.20 18.78 18.20 18.40 472,296 18.266 -0.61%
2023-11-24 0 19.78 19.80 20.20 19.66 19.86 318,500 6,304,370 19.794 18.39 18.40 18.78 18.27 18.46 342,657 18.398 -0.90%
2023-11-23 0 19.96 19.76 20.00 19.66 20.00 504,000 9,996,420 19.834 18.55 18.37 18.59 18.27 18.59 542,226 18.436 0.71%
2023-11-22 0 19.82 19.70 19.92 19.58 19.84 307,000 6,066,990 19.762 18.42 18.31 18.52 18.20 18.44 330,285 18.369 0.61%
2023-11-21 0 19.70 19.44 19.98 19.70 19.98 549,000 10,893,930 19.843 18.31 18.07 18.57 18.31 18.57 590,639 18.444 -0.71%
2023-11-20 0 19.84 19.58 20.20 19.76 19.94 561,500 11,147,090 19.852 18.44 18.20 18.78 18.37 18.53 604,087 18.453 0.20%
2023-11-17 0 19.80 19.72 20.15 19.76 20.05 201,000 4,006,015 19.930 18.40 18.33 18.73 18.37 18.64 216,245 18.525 -1.74%
2023-11-16 0 20.15 20.10 20.30 19.92 20.25 286,500 5,756,955 20.094 18.73 18.68 18.87 18.52 18.82 308,230 18.677 0.75%
2023-11-15 0 20.00 19.82 20.20 19.82 20.20 761,000 15,204,935 19.980 18.59 18.42 18.78 18.42 18.78 818,718 18.572 2.04%
2023-11-14 0 19.60 19.20 19.86 19.54 19.74 294,500 5,779,430 19.625 18.22 17.85 18.46 18.16 18.35 316,836 18.241 0.72%
2023-11-13 0 19.46 19.38 19.66 19.18 19.42 179,500 3,468,640 19.324 18.09 18.01 18.27 17.83 18.05 193,114 17.962 1.35%
2023-11-10 0 19.20 19.18 21.00 19.20 19.42 548,500 10,582,140 19.293 17.85 17.83 19.52 17.85 18.05 590,101 17.933 -1.64%
2023-11-09 0 19.52 19.50 19.90 19.44 19.56 328,000 6,398,880 19.509 18.14 18.13 18.50 18.07 18.18 352,877 18.133 0.21%
2023-11-08 0 19.48 19.48 21.00 19.40 19.58 393,500 7,665,210 19.480 18.11 18.11 19.52 18.03 18.20 423,345 18.106 -1.12%
2023-11-07 0 19.70 19.50 20.35 19.70 19.98 340,000 6,744,400 19.836 18.31 18.13 18.92 18.31 18.57 365,787 18.438 -2.72%
2023-11-06 0 20.25 20.00 20.30 20.10 20.30 143,000 2,885,850 20.181 18.82 18.59 18.87 18.68 18.87 153,846 18.758 1.25%
2023-11-03 0 20.00 19.90 20.15 19.78 20.10 442,000 8,835,220 19.989 18.59 18.50 18.73 18.39 18.68 475,524 18.580 1.73%
2023-11-02 0 19.66 19.60 19.88 19.58 19.94 278,000 5,472,500 19.685 18.27 18.22 18.48 18.20 18.53 299,085 18.297 0.61%
2023-11-01 0 19.54 19.50 19.88 19.38 19.66 290,000 5,670,160 19.552 18.16 18.13 18.48 18.01 18.27 311,995 18.174 0.51%
2023-10-31 0 19.44 19.30 19.66 19.28 19.68 839,500 16,354,050 19.481 18.07 17.94 18.27 17.92 18.29 903,172 18.107 0.52%
2023-10-30 0 19.34 19.32 19.90 19.34 19.48 319,000 6,182,150 19.380 17.98 17.96 18.50 17.98 18.11 343,195 18.014 -1.02%
2023-10-27 0 19.54 19.50 19.70 19.36 19.58 499,000 9,720,330 19.480 18.16 18.13 18.31 18.00 18.20 536,847 18.106 1.56%
2023-10-26 0 19.24 19.16 - 19.16 19.38 285,000 5,478,340 19.222 17.88 17.81 - 17.81 18.01 306,616 17.867 -0.21%
2023-10-25 0 19.28 19.24 - 19.18 19.42 422,500 8,157,340 19.307 17.92 17.88 - 17.83 18.05 454,545 17.946 -0.10%
2023-10-24 0 19.30 19.30 19.32 19.18 19.46 673,000 12,980,050 19.287 17.94 17.94 17.96 17.83 18.09 724,044 17.927 -0.92%
2023-10-20 0 19.48 19.48 - 19.34 19.68 571,500 11,147,130 19.505 18.11 18.11 - 17.98 18.29 614,846 18.130 -0.31%
2023-10-19 0 19.54 19.52 20.00 19.52 19.78 511,000 10,004,290 19.578 18.16 18.14 18.59 18.14 18.39 549,757 18.198 -1.61%
2023-10-18 0 19.86 19.86 20.00 19.86 20.05 348,000 6,948,965 19.968 18.46 18.46 18.59 18.46 18.64 374,394 18.561 -0.10%
2023-10-17 0 19.88 19.72 20.00 19.80 19.98 384,500 7,655,350 19.910 18.48 18.33 18.59 18.40 18.57 413,663 18.506 0.30%
2023-10-16 0 19.82 19.78 21.20 19.76 19.88 227,500 4,509,130 19.820 18.42 18.39 19.71 18.37 18.48 244,755 18.423 -1.15%
2023-10-13 0 20.05 19.98 20.65 19.98 20.30 207,000 4,158,980 20.092 18.64 18.57 19.19 18.57 18.87 222,700 18.675 -1.96%
2023-10-12 0 20.45 20.35 20.60 20.50 20.60 120,000 2,467,175 20.560 19.01 18.92 19.15 19.05 19.15 129,101 19.110 0.99%
2023-10-11 0 20.25 20.15 20.30 20.20 20.30 55,500 1,126,025 20.289 18.82 18.73 18.87 18.78 18.87 59,709 18.858 0.50%
2023-10-10 0 20.15 20.00 20.20 20.05 20.30 132,000 2,661,550 20.163 18.73 18.59 18.78 18.64 18.87 142,012 18.742 1.05%
2023-10-09 0 19.94 19.90 20.20 19.90 20.10 48,500 968,390 19.967 18.53 18.50 18.78 18.50 18.68 52,179 18.559 -0.80%
2023-10-06 0 20.10 19.96 20.10 19.94 20.15 391,000 7,839,385 20.050 18.68 18.55 18.68 18.53 18.73 420,656 18.636 2.45%
2023-10-05 0 19.62 19.62 - 19.62 19.76 114,000 2,244,180 19.686 18.24 18.24 - 18.24 18.37 122,646 18.298 0.10%
2023-10-04 0 19.60 19.58 19.68 19.58 19.68 96,000 1,883,610 19.621 18.22 18.20 18.29 18.20 18.29 103,281 18.238 -0.61%
2023-10-03 0 19.72 19.68 20.20 19.58 19.74 240,500 4,724,770 19.646 18.33 18.29 18.78 18.20 18.35 258,741 18.261 -1.30%
2023-09-29 0 19.98 19.54 20.15 19.88 20.15 338,000 6,771,145 20.033 18.57 18.16 18.73 18.48 18.73 363,636 18.621 1.42%
2023-09-28 0 19.70 19.58 20.10 19.60 19.78 294,500 5,806,080 19.715 18.31 18.20 18.68 18.22 18.39 316,836 18.325 -0.40%
2023-09-27 0 19.78 19.72 20.10 19.60 19.82 204,000 4,028,780 19.749 18.39 18.33 18.68 18.22 18.42 219,472 18.357 0.41%
2023-09-26 0 19.70 19.68 20.40 19.58 19.96 368,500 7,267,840 19.723 18.31 18.29 18.96 18.20 18.55 396,449 18.332 -1.50%
2023-09-25 0 20.00 19.96 20.10 19.94 20.15 161,500 3,234,080 20.025 18.59 18.55 18.68 18.53 18.73 173,749 18.614 -0.50%
2023-09-22 0 20.10 19.90 20.30 19.74 20.10 172,500 3,445,780 19.976 18.68 18.50 18.87 18.35 18.68 185,583 18.567 1.72%
2023-09-21 0 19.76 19.68 20.50 19.66 20.05 313,500 6,197,120 19.768 18.37 18.29 19.05 18.27 18.64 337,278 18.374 -1.45%
2023-09-20 0 20.05 19.90 20.50 19.92 20.20 555,000 11,109,170 20.017 18.64 18.50 19.05 18.52 18.78 597,094 18.605 -1.23%
2023-09-19 0 20.30 20.15 20.50 20.20 20.40 115,000 2,336,525 20.318 18.87 18.73 19.05 18.78 18.96 123,722 18.885 0.00%
2023-09-18 0 20.30 20.20 20.50 20.25 20.30 86,000 1,745,225 20.293 18.87 18.78 19.05 18.82 18.87 92,523 18.863 -0.73%
2023-09-15 0 20.45 20.20 21.00 20.35 20.65 358,500 7,358,575 20.526 19.01 18.78 19.52 18.92 19.19 385,691 19.079 0.49%
2023-09-14 0 20.35 20.25 21.00 20.25 20.45 436,500 8,897,775 20.384 18.92 18.82 19.52 18.82 19.01 469,607 18.947 0.91%
2023-09-13 0 20.65 20.60 20.90 20.60 20.85 277,500 5,746,900 20.710 18.74 18.70 18.97 18.70 18.93 305,717 18.798 0.00%
2023-09-12 0 20.65 20.55 21.45 20.60 20.75 93,500 1,932,250 20.666 18.74 18.65 19.47 18.70 18.83 103,007 18.758 0.24%
2023-09-11 0 20.60 20.55 21.45 20.50 20.80 471,000 9,694,725 20.583 18.70 18.65 19.47 18.61 18.88 518,893 18.683 -1.20%
2023-09-07 0 20.85 20.85 21.10 20.80 21.00 115,500 2,416,675 20.924 18.93 18.93 19.15 18.88 19.06 127,244 18.992 0.48%
2023-09-06 0 20.75 20.70 21.30 20.60 20.75 78,500 1,622,950 20.675 18.83 18.79 19.33 18.70 18.83 86,482 18.766 0.73%
2023-09-05 0 20.60 20.55 20.65 20.60 20.90 167,000 3,459,925 20.718 18.70 18.65 18.74 18.70 18.97 183,981 18.806 -0.96%
2023-09-04 0 20.80 20.50 20.90 20.35 20.95 335,000 6,914,400 20.640 18.88 18.61 18.97 18.47 19.02 369,064 18.735 2.21%
2023-08-31 0 20.35 20.30 20.50 20.30 20.85 368,500 7,526,375 20.424 18.47 18.43 18.61 18.43 18.93 405,970 18.539 0.99%
2023-08-30 0 20.15 20.00 20.50 20.05 20.40 166,000 3,354,000 20.205 18.29 18.15 18.61 18.20 18.52 182,879 18.340 0.50%
2023-08-29 0 20.05 20.20 20.30 19.94 20.10 410,500 8,224,985 20.037 18.20 18.34 18.43 18.10 18.24 452,241 18.187 1.26%
2023-08-28 0 19.80 19.60 20.30 19.80 20.05 104,500 2,084,220 19.945 17.97 17.79 18.43 17.97 18.20 115,126 18.104 0.61%
2023-08-25 0 19.68 19.66 20.30 19.66 19.84 176,500 3,481,190 19.723 17.86 17.85 18.43 17.85 18.01 194,447 17.903 -0.10%
2023-08-24 0 19.70 19.68 - 19.64 19.82 218,000 4,309,260 19.767 17.88 17.86 - 17.83 17.99 240,167 17.943 0.31%
2023-08-23 0 19.64 19.50 - 19.40 19.74 287,000 5,635,290 19.635 17.83 17.70 - 17.61 17.92 316,183 17.823 0.61%
2023-08-22 0 19.52 19.50 20.00 19.44 19.64 436,500 8,536,690 19.557 17.72 17.70 18.15 17.65 17.83 480,885 17.752 -0.31%
2023-08-21 0 19.58 19.54 - 19.56 20.00 497,000 9,788,460 19.695 17.77 17.74 - 17.75 18.15 547,536 17.877 -2.83%
2023-08-18 0 20.15 20.00 - 19.96 20.30 427,000 8,575,215 20.082 18.29 18.15 - 18.12 18.43 470,419 18.229 -0.49%
2023-08-17 0 20.25 20.15 21.10 19.80 20.25 725,000 14,484,135 19.978 18.38 18.29 19.15 17.97 18.38 798,720 18.134 -0.98%
2023-08-16 0 20.45 20.45 20.60 20.45 20.80 406,500 8,348,800 20.538 18.56 18.56 18.70 18.56 18.88 447,834 18.643 -1.68%
2023-08-15 0 20.80 20.75 22.00 20.75 20.80 121,500 2,523,375 20.769 18.88 18.83 19.97 18.83 18.88 133,854 18.852 0.00%
2023-08-14 0 20.80 20.75 22.00 20.75 20.90 188,000 3,910,075 20.798 18.88 18.83 19.97 18.83 18.97 207,116 18.879 -1.19%
2023-08-11 0 21.05 20.90 21.40 20.90 21.05 25,000 523,550 20.942 19.11 18.97 19.42 18.97 19.11 27,542 19.009 0.48%
2023-08-10 0 20.95 20.90 21.40 20.90 21.00 111,500 2,337,125 20.961 19.02 18.97 19.42 18.97 19.06 122,838 19.026 0.48%
2023-08-09 0 20.85 20.80 21.40 20.85 21.00 124,000 2,594,200 20.921 18.93 18.88 19.42 18.93 19.06 136,609 18.990 -0.71%
2023-08-08 0 21.00 20.95 21.40 21.00 21.20 188,500 3,963,475 21.026 19.06 19.02 19.42 19.06 19.24 207,667 19.086 -0.94%
2023-08-07 0 21.20 21.05 21.20 21.10 21.30 184,000 3,898,050 21.185 19.24 19.11 19.24 19.15 19.33 202,710 19.230 0.71%
2023-08-04 0 21.05 21.00 21.20 21.00 21.25 247,500 5,215,950 21.075 19.11 19.06 19.24 19.06 19.29 272,667 19.129 -0.47%
2023-08-03 0 21.15 21.10 21.70 21.15 21.30 220,500 4,675,275 21.203 19.20 19.15 19.70 19.20 19.33 242,921 19.246 -0.94%
2023-08-02 0 21.35 21.30 21.70 21.30 21.50 229,500 4,901,175 21.356 19.38 19.33 19.70 19.33 19.52 252,836 19.385 -1.16%
2023-08-01 0 21.60 21.55 21.85 21.50 21.65 211,500 4,567,550 21.596 19.61 19.56 19.83 19.52 19.65 233,006 19.603 -0.69%
2023-07-31 0 21.75 21.45 22.80 21.45 21.80 365,000 7,896,250 21.634 19.74 19.47 20.70 19.47 19.79 402,114 19.637 -0.23%
2023-07-28 0 21.80 21.75 22.00 21.50 21.80 327,000 7,098,800 21.709 19.79 19.74 19.97 19.52 19.79 360,250 19.705 0.46%
2023-07-27 0 21.70 21.60 22.00 21.60 21.75 382,000 8,286,525 21.692 19.70 19.61 19.97 19.61 19.74 420,843 19.690 1.17%
2023-07-26 0 21.45 21.45 22.00 21.25 21.50 184,000 3,937,900 21.402 19.47 19.47 19.97 19.29 19.52 202,710 19.426 0.94%
2023-07-25 0 21.25 21.20 21.45 21.05 21.50 395,000 8,446,475 21.383 19.29 19.24 19.47 19.11 19.52 435,165 19.410 1.43%
2023-07-24 0 20.95 20.95 22.00 20.90 21.20 393,500 8,277,200 21.035 19.02 19.02 19.97 18.97 19.24 433,512 19.093 -1.87%
2023-07-21 0 21.35 21.30 21.50 21.20 21.40 277,000 5,911,700 21.342 19.38 19.33 19.52 19.24 19.42 305,166 19.372 0.47%
2023-07-20 0 21.25 21.15 22.70 21.10 21.25 446,500 9,436,100 21.133 19.29 19.20 20.60 19.15 19.29 491,901 19.183 1.67%
2023-07-19 0 20.90 20.90 21.00 20.80 20.90 348,000 7,257,100 20.854 18.97 18.97 19.06 18.88 18.97 383,386 18.929 -0.24%
2023-07-18 0 20.95 20.90 22.70 20.90 21.20 122,500 2,577,025 21.037 19.02 18.97 20.60 18.97 19.24 134,956 19.095 -1.64%
2023-07-14 0 21.30 21.20 21.40 21.10 21.30 96,000 2,037,925 21.228 19.33 19.24 19.42 19.15 19.33 105,762 19.269 0.95%
2023-07-13 0 21.10 21.00 21.15 20.85 21.15 99,000 2,078,450 20.994 19.15 19.06 19.20 18.93 19.20 109,067 19.057 1.69%
2023-07-12 0 20.75 20.60 22.70 20.65 20.75 71,500 1,479,825 20.697 18.83 18.70 20.60 18.74 18.83 78,770 18.787 0.48%
2023-07-11 0 20.65 21.65 21.95 20.60 22.75 105,000 2,172,525 20.691 18.74 19.65 19.92 18.70 20.65 115,677 18.781 -0.24%
2023-07-10 0 20.70 20.70 21.20 20.70 21.05 232,000 4,834,300 20.838 18.79 18.79 19.24 18.79 19.11 255,590 18.914 0.00%
2023-07-07 0 20.70 20.65 23.30 20.70 20.80 114,500 2,372,425 20.720 18.79 18.74 21.15 18.79 18.88 126,143 18.807 -0.48%
2023-07-06 0 20.80 20.75 21.20 20.70 21.15 414,500 8,629,375 20.819 18.88 18.83 19.24 18.79 19.20 456,648 18.897 -1.65%
2023-07-05 0 21.15 21.00 22.15 21.15 21.20 31,000 655,850 21.156 19.20 19.06 20.11 19.20 19.24 34,152 19.204 0.00%
2023-07-04 0 21.15 21.10 23.30 21.10 21.25 159,500 3,379,400 21.187 19.20 19.15 21.15 19.15 19.29 175,718 19.232 -0.94%
2023-07-03 0 21.35 21.25 22.25 21.10 22.20 360,000 7,681,550 21.338 19.38 19.29 20.20 19.15 20.15 396,606 19.368 -0.50%
2023-06-30 0 22.30 22.25 22.45 22.20 22.35 511,000 11,387,375 22.284 19.48 19.43 19.61 19.39 19.52 585,047 19.464 0.90%
2023-06-29 0 22.10 22.10 22.50 22.10 22.30 232,000 5,142,350 22.165 19.30 19.30 19.65 19.30 19.48 265,618 19.360 -1.34%
2023-06-28 0 22.40 22.30 - 22.35 22.45 130,500 2,922,875 22.398 19.56 19.48 - 19.52 19.61 149,410 19.563 0.90%
2023-06-27 0 22.20 22.20 - 22.10 22.25 196,500 4,363,200 22.205 19.39 19.39 - 19.30 19.43 224,974 19.394 0.00%
2023-06-26 0 22.20 22.10 - 22.10 22.20 402,000 8,893,600 22.123 19.39 19.30 - 19.30 19.39 460,253 19.323 0.23%
2023-06-23 0 22.15 22.10 - 22.10 22.25 377,000 8,360,225 22.176 19.35 19.30 - 19.30 19.43 431,630 19.369 -0.89%
2023-06-21 0 22.35 22.25 - 22.20 22.35 78,500 1,747,450 22.261 19.52 19.43 - 19.39 19.52 89,875 19.443 0.00%
2023-06-20 0 22.35 22.30 - 22.25 22.40 437,500 9,770,250 22.332 19.52 19.48 - 19.43 19.56 500,897 19.506 -0.22%
2023-06-19 0 22.40 22.35 - 22.30 22.50 394,500 8,838,975 22.406 19.56 19.52 - 19.48 19.65 451,666 19.570

Copyright & disclaimer, Privacy policy

Back to top