China Resources Beer (Holdings) Company Limited: O CNY

Exchange Code Listed Last trade Delisted
HK Main 80291  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
2026-10-12 0 16.30 15.50 17.00 - - 0 0 - 16.30 15.50 17.00 - - 0 - 0.12%
2026-10-09 0 16.28 - - 16.28 16.28 500 8,140 16.280 16.28 - - 16.28 16.28 500 16.280 1.12%
2026-10-08 0 16.10 15.50 - - - 0 0 - 16.10 15.50 - - - 0 - 1.26%
2026-10-07 0 15.90 15.50 - - - 0 0 - 15.90 15.50 - - - 0 - -0.50%
2026-10-06 0 15.98 15.50 - 15.98 16.17 5,000 80,755 16.151 15.98 15.50 - 15.98 16.17 5,000 16.151 1.20%
2026-10-05 0 15.79 15.65 - - - 0 0 - 15.79 15.65 - - - 0 - 0.32%
2026-10-02 0 15.74 15.00 - 15.70 15.73 13,000 204,340 15.718 15.74 15.00 - 15.70 15.73 13,000 15.718 -2.11%
2026-09-30 0 16.08 15.50 17.00 - - 0 0 - 16.08 15.50 17.00 - - 0 - -0.19%
2026-09-29 0 16.11 - 16.50 - - 0 0 - 16.11 - 16.50 - - 0 - 0.00%
2026-09-28 0 16.11 15.00 17.00 16.08 16.09 4,000 64,340 16.085 16.11 15.00 17.00 16.08 16.09 4,000 16.085 2.09%
2026-09-25 0 15.78 15.00 16.50 15.78 15.78 1,500 23,670 15.780 15.78 15.00 16.50 15.78 15.78 1,500 15.780 -1.50%
2026-09-24 0 16.02 - 16.50 - - 0 0 - 16.02 - 16.50 - - 0 - 1.01%
2026-09-23 0 15.86 15.20 - - - 0 0 - 15.86 15.20 - - - 0 - 1.02%
2026-09-22 0 15.70 15.20 - - - 0 0 - 15.70 15.20 - - - 0 - -0.25%
2026-09-21 0 15.74 15.58 - 15.50 15.71 5,000 78,280 15.656 15.74 15.58 - 15.50 15.71 5,000 15.656 0.83%
2026-09-18 0 15.61 15.61 - 15.58 15.60 13,000 202,600 15.585 15.61 15.61 - 15.58 15.60 13,000 15.585 0.71%
2026-09-17 0 15.50 15.35 - 15.45 15.45 1,000 15,450 15.450 15.50 15.35 - 15.45 15.45 1,000 15.450 -0.32%
2026-09-16 0 15.55 15.50 - - - 0 0 - 15.55 15.50 - - - 0 - -0.32%
2026-09-15 0 15.60 15.10 - 15.75 15.75 3,000 47,250 15.750 15.60 15.10 - 15.75 15.75 3,000 15.750 0.00%
2026-09-14 0 15.60 15.40 - 15.50 15.68 6,000 93,490 15.582 15.60 15.40 - 15.50 15.68 6,000 15.582 -0.89%
2026-09-11 0 15.74 15.68 - 15.78 15.82 1,500 23,710 15.807 15.74 15.68 - 15.78 15.82 1,500 15.807 -1.63%
2026-09-10 0 16.00 15.96 - 16.00 16.17 12,000 192,850 16.071 16.00 15.96 - 16.00 16.17 12,000 16.071 -1.60%
2026-09-09 0 16.26 15.91 18.00 16.26 16.28 6,000 97,600 16.267 16.26 15.91 18.00 16.26 16.28 6,000 16.267 -1.16%
2026-09-08 0 16.45 16.45 - 16.45 16.45 4,000 65,800 16.450 16.45 16.45 - 16.45 16.45 4,000 16.450 1.67%
2026-09-07 0 16.18 16.00 - - - 0 0 - 16.18 16.00 - - - 0 - 0.00%
2026-09-04 0 16.18 15.91 16.50 - - 0 0 - 16.18 15.91 16.50 - - 0 - 1.13%
2026-09-03 0 16.00 15.91 - 15.97 16.05 8,000 128,220 16.028 16.00 15.91 - 15.97 16.05 8,000 16.028 0.25%
2026-09-02 0 15.96 15.83 16.00 15.88 16.00 2,000 31,860 15.930 15.96 15.83 16.00 15.88 16.00 2,000 15.930 -0.37%
2026-09-01 0 16.02 16.00 - 16.03 16.10 26,500 424,860 16.032 16.02 16.00 - 16.03 16.10 26,500 16.032 -0.71%
2026-08-31 0 16.58 16.55 - 16.58 16.90 29,500 491,825 16.672 16.13 16.10 - 16.13 16.45 30,315 16.224 -2.47%
2026-08-28 0 17.00 16.88 18.50 16.86 17.04 17,500 297,050 16.974 16.54 16.43 18.00 16.41 16.58 17,984 16.518 0.41%
2026-08-27 0 16.93 16.90 - 16.93 17.25 44,000 750,665 17.061 16.47 16.45 - 16.47 16.79 45,216 16.602 -3.37%
2026-08-26 0 17.52 17.30 - 17.50 17.73 46,500 817,355 17.578 17.05 16.83 - 17.03 17.25 47,785 17.105 -2.01%
2026-08-25 0 17.88 17.80 - 17.97 17.97 2,000 35,940 17.970 17.40 17.32 - 17.49 17.49 2,055 17.487 -0.78%
2026-08-24 0 18.02 17.88 - 17.86 17.91 1,500 26,840 17.893 17.54 17.40 - 17.38 17.43 1,541 17.412 -0.39%
2026-08-21 0 18.09 17.50 - 18.02 18.11 19,500 350,985 17.999 17.60 17.03 - 17.54 17.62 20,039 17.515 2.55%
2026-08-20 0 17.64 17.60 - 17.64 18.12 54,000 961,825 17.812 17.17 17.13 - 17.17 17.63 55,493 17.332 -2.54%
2026-08-19 0 18.10 18.10 - 18.05 18.90 21,500 392,250 18.244 17.61 17.61 - 17.56 18.39 22,094 17.753 -4.79%
2026-08-18 0 19.01 18.96 - 18.96 19.00 5,500 104,300 18.964 18.50 18.45 - 18.45 18.49 5,652 18.454 -0.42%
2026-08-17 0 19.09 19.00 - 19.10 19.22 11,500 220,005 19.131 18.58 18.49 - 18.59 18.70 11,818 18.616 -0.62%
2026-08-14 0 19.21 18.75 - - - 5,000 95,900 19.180 18.69 18.25 - - - 5,138 18.664 -0.05%
2026-08-13 0 19.22 18.80 - - - 0 0 - 18.70 18.29 - - - 0 - -0.57%
2026-08-12 0 19.33 18.75 - 19.12 19.19 10,000 191,795 19.180 18.81 18.25 - 18.61 18.67 10,276 18.664 1.10%
2026-08-11 0 19.12 18.75 - 19.16 19.45 7,500 145,180 19.357 18.61 18.25 - 18.64 18.93 7,707 18.837 -1.75%
2026-08-10 0 19.46 18.75 - 19.49 19.58 7,000 136,920 19.560 18.94 18.25 - 18.97 19.05 7,194 19.034 1.20%
2026-08-07 0 19.23 18.94 - - - 0 0 - 18.71 18.43 - - - 0 - 1.75%
2026-08-06 0 18.90 18.90 - 18.82 19.30 32,500 614,020 18.893 18.39 18.39 - 18.31 18.78 33,398 18.385 -2.68%
2026-08-05 0 19.42 19.30 - 19.39 19.50 23,500 456,985 19.446 18.90 18.78 - 18.87 18.98 24,150 18.923 -1.87%
2026-08-04 0 19.79 19.73 22.12 19.74 19.80 22,500 445,000 19.778 19.26 19.20 21.52 19.21 19.27 23,122 19.246 -1.64%
2026-08-03 0 20.12 20.10 21.88 20.02 20.02 500 10,010 20.020 19.58 19.56 21.29 19.48 19.48 514 19.481 -0.89%
2026-07-31 0 20.30 20.30 21.88 20.30 20.52 36,000 734,180 20.394 19.75 19.75 21.29 19.75 19.97 36,995 19.845 -4.06%
2026-07-30 0 21.16 - 21.50 21.38 21.50 6,500 139,150 21.408 20.59 - 20.92 20.80 20.92 6,680 20.832 0.09%
2026-07-29 0 21.14 19.75 21.20 20.92 21.02 20,500 430,500 21.000 20.57 19.22 20.63 20.36 20.45 21,067 20.435 3.53%
2026-07-28 0 20.42 19.75 - - - 500 10,090 20.180 19.87 19.22 - - - 514 19.637 2.66%
2026-07-27 0 19.89 - 22.00 19.87 20.00 16,000 319,965 19.998 19.35 - 21.41 19.34 19.46 16,442 19.460 -2.69%
2026-07-24 0 20.44 20.00 20.46 - - 0 0 - 19.89 19.46 19.91 - - 0 - -1.06%
2026-07-23 0 20.66 20.20 - - - 0 0 - 20.10 19.66 - - - 0 - 0.00%
2026-07-22 0 20.66 20.64 - 20.24 20.24 3,000 60,720 20.240 20.10 20.08 - 19.70 19.70 3,083 19.696 0.19%
2026-07-21 0 20.62 - 22.00 - - 0 0 - 20.07 - 21.41 - - 0 - -0.29%
2026-07-20 0 20.68 - 21.06 - - 0 0 - 20.12 - 20.49 - - 0 - 1.57%
2026-07-17 0 20.36 19.98 21.04 20.36 21.00 31,000 633,520 20.436 19.81 19.44 20.47 19.81 20.44 31,857 19.886 -1.07%
2026-07-16 0 20.58 - 20.62 20.22 20.58 14,500 296,630 20.457 20.03 - 20.07 19.68 20.03 14,901 19.907 3.26%
2026-07-15 0 19.93 19.00 19.95 19.97 19.97 2,000 39,940 19.970 19.39 18.49 19.41 19.43 19.43 2,055 19.433 0.71%
2026-07-14 0 19.79 19.00 20.50 - - 0 0 - 19.26 18.49 19.95 - - 0 - 0.00%
2026-07-13 0 19.79 19.53 20.50 19.60 19.78 14,000 276,200 19.729 19.26 19.00 19.95 19.07 19.25 14,387 19.198 2.81%
2026-07-10 0 19.25 18.75 20.50 19.25 19.25 32,000 617,600 19.300 18.73 18.25 19.95 18.73 18.73 32,885 18.781 -0.26%
2026-07-09 0 19.30 18.75 - - - 0 0 - 18.78 18.25 - - - 0 - -0.36%
2026-07-08 0 19.37 18.75 20.50 19.22 19.36 13,000 250,980 19.306 18.85 18.25 19.95 18.70 18.84 13,359 18.787 0.62%
2026-07-07 0 19.25 - 20.50 - - 0 0 - 18.73 - 19.95 - - 0 - -1.99%
2026-07-06 0 19.64 - 20.50 - - 0 0 - 19.11 - 19.95 - - 0 - 2.45%
2026-07-03 0 19.17 18.25 - 18.93 19.17 44,000 837,015 19.023 18.65 17.76 - 18.42 18.65 45,216 18.511 2.95%
2026-07-02 0 18.62 18.25 - - - 0 0 - 18.12 17.76 - - - 0 - 1.20%
2026-06-30 0 18.40 18.40 - 18.40 18.40 500 9,200 18.400 17.91 17.91 - 17.91 17.91 514 17.905 -3.82%
2026-06-29 0 19.13 18.40 - 19.07 19.13 18,500 353,755 19.122 18.62 17.91 - 18.56 18.62 19,011 18.608 2.74%
2026-06-26 0 18.62 - - - - 0 0 - 18.12 - - - - 0 - -1.12%
2026-06-25 0 18.83 18.10 - 18.83 18.84 5,000 94,175 18.835 18.32 17.61 - 18.32 18.33 5,138 18.328 0.86%
2026-06-24 0 18.67 18.40 - - - 0 0 - 18.17 17.91 - - - 0 - 0.00%
2026-06-23 0 18.67 18.25 - 18.40 18.54 33,000 610,895 18.512 18.17 17.76 - 17.91 18.04 33,912 18.014 0.76%
2026-06-22 0 18.53 18.00 - 18.50 18.53 7,500 138,825 18.510 18.03 17.52 - 18.00 18.03 7,707 18.012 -1.33%
2026-06-18 0 18.78 18.74 - 18.74 18.74 3,000 56,220 18.740 18.27 18.24 - 18.24 18.24 3,083 18.236 -1.42%
2026-06-17 0 19.05 - - 19.03 19.42 85,000 1,623,450 19.099 18.54 - - 18.52 18.90 87,350 18.586 -2.21%
2026-06-16 0 19.48 19.48 19.99 19.32 20.30 46,500 910,270 19.576 18.96 18.96 19.45 18.80 19.75 47,785 19.049 -4.88%
2026-06-15 0 20.48 - - 20.50 20.82 3,500 72,390 20.683 19.93 - - 19.95 20.26 3,597 20.126 0.20%
2026-06-12 0 20.44 - - 20.38 20.38 3,000 61,220 20.407 19.89 - - 19.83 19.83 3,083 19.858 0.99%
2026-06-11 0 20.24 19.86 - 20.24 20.24 500 10,120 20.240 19.70 19.33 - 19.70 19.70 514 19.696 0.90%
2026-06-10 0 20.06 19.98 - 20.00 20.12 5,500 110,360 20.065 19.52 19.44 - 19.46 19.58 5,652 19.526 -0.20%
2026-06-09 0 20.10 20.10 - 20.10 20.22 7,000 140,960 20.137 19.56 19.56 - 19.56 19.68 7,194 19.595 -1.66%
2026-06-08 0 20.44 20.10 - 20.20 20.34 9,000 182,920 20.324 19.89 19.56 - 19.66 19.79 9,249 19.778 0.00%
2026-06-05 0 20.44 20.40 - 20.46 20.46 500 10,230 20.460 19.89 19.85 - 19.91 19.91 514 19.910 -0.78%
2026-06-04 0 20.60 20.40 - 20.48 20.54 5,500 112,850 20.518 20.05 19.85 - 19.93 19.99 5,652 19.966 -0.58%
2026-06-03 0 20.72 20.70 - 20.70 20.88 16,500 342,360 20.749 20.16 20.14 - 20.14 20.32 16,956 20.191 -0.77%
2026-06-02 0 20.88 20.78 22.00 20.84 21.00 26,500 554,840 20.937 20.32 20.22 21.41 20.28 20.44 27,233 20.374 -1.51%
2026-06-01 0 21.20 21.10 22.00 20.40 21.26 63,000 1,334,380 21.181 20.63 20.53 21.41 19.85 20.69 64,742 20.611 1.24%
2026-05-29 0 20.94 20.70 - 20.94 21.04 20,500 430,090 20.980 20.38 20.14 - 20.38 20.47 21,067 20.416 0.96%
2026-05-28 0 20.74 20.72 - 20.60 20.80 33,000 685,170 20.763 20.18 20.16 - 20.05 20.24 33,912 20.204 -0.38%
2026-05-27 0 20.82 20.82 21.70 20.68 21.20 73,000 1,527,790 20.929 20.26 20.26 21.12 20.12 20.63 75,018 20.366 -4.23%
2026-05-26 0 21.74 21.50 21.74 21.80 21.80 6,000 130,800 21.800 21.16 20.92 21.16 21.21 21.21 6,166 21.214 -0.82%
2026-05-22 0 21.92 21.80 22.70 21.86 22.00 31,000 679,480 21.919 21.33 21.21 22.09 21.27 21.41 31,857 21.329 -1.01%
2026-05-21 0 22.70 22.60 - 22.70 23.00 6,500 148,170 22.795 21.55 21.45 - 21.55 21.83 6,848 21.638 -1.30%
2026-05-20 0 23.00 22.56 23.00 23.00 23.02 20,000 460,300 23.015 21.83 21.41 21.83 21.83 21.85 21,070 21.846 2.22%
2026-05-19 0 22.50 22.22 - 22.36 22.60 44,000 990,620 22.514 21.36 21.09 - 21.22 21.45 46,354 21.371 -0.88%
2026-05-18 0 22.70 22.70 24.80 22.68 22.96 9,000 205,690 22.854 21.55 21.55 23.54 21.53 21.79 9,481 21.694 -2.24%
2026-05-15 0 23.22 23.06 24.50 23.24 23.24 20,000 464,800 23.240 22.04 21.89 23.26 22.06 22.06 21,070 22.060 -0.85%
2026-05-14 0 23.42 23.00 23.82 23.38 23.40 2,500 58,460 23.384 22.23 21.83 22.61 22.19 22.21 2,634 22.197 0.00%
2026-05-13 0 23.42 23.32 23.86 23.32 23.32 4,500 104,940 23.320 22.23 22.14 22.65 22.14 22.14 4,741 22.136 -1.35%
2026-05-12 0 23.74 23.40 23.84 23.42 23.74 5,500 129,860 23.611 22.53 22.21 22.63 22.23 22.53 5,794 22.412 1.63%
2026-05-11 0 23.36 22.68 23.48 23.02 23.02 2,000 46,040 23.020 22.17 21.53 22.29 21.85 21.85 2,107 21.851 1.21%
2026-05-08 0 23.08 22.00 23.20 22.60 23.08 33,000 757,940 22.968 21.91 20.88 22.02 21.45 21.91 34,765 21.802 1.58%
2026-05-07 0 22.72 22.68 22.82 22.72 22.80 10,500 238,820 22.745 21.57 21.53 21.66 21.57 21.64 11,062 21.590 0.26%
2026-05-06 0 22.66 22.34 23.08 22.62 22.96 17,800 403,950 22.694 21.51 21.21 21.91 21.47 21.79 18,752 21.541 -1.90%
2026-05-05 0 23.10 21.00 23.90 22.98 23.10 19,000 438,730 23.091 21.93 19.93 22.69 21.81 21.93 20,016 21.919 -1.70%
2026-05-04 0 23.50 23.00 23.50 23.50 23.80 48,000 1,131,480 23.573 22.31 21.83 22.31 22.31 22.59 50,568 22.376 0.17%
2026-04-30 0 23.46 - 23.60 22.94 23.50 78,500 1,823,480 23.229 22.27 - 22.40 21.78 22.31 82,699 22.050 2.89%
2026-04-29 0 22.80 22.60 22.84 22.76 22.84 14,000 318,840 22.774 21.64 21.45 21.68 21.60 21.68 14,749 21.618 2.61%
2026-04-28 0 22.22 22.22 - 22.00 22.18 32,500 717,550 22.078 21.09 21.09 - 20.88 21.05 34,239 20.957 0.36%
2026-04-27 0 22.14 22.10 - 22.10 22.26 32,500 721,010 22.185 21.02 20.98 - 20.98 21.13 34,239 21.058 -2.81%
2026-04-24 0 22.78 22.34 - 22.34 22.78 15,500 351,530 22.679 21.62 21.21 - 21.21 21.62 16,329 21.528 0.89%
2026-04-23 0 22.58 22.34 - - - 0 0 - 21.43 21.21 - - - 0 - 0.00%
2026-04-22 0 22.58 22.34 23.00 22.54 22.58 3,500 78,950 22.557 21.43 21.21 21.83 21.40 21.43 3,687 21.412 0.18%
2026-04-21 0 22.54 22.50 23.06 22.54 22.60 23,000 519,500 22.587 21.40 21.36 21.89 21.40 21.45 24,230 21.440 -0.27%
2026-04-20 0 22.60 22.60 23.06 22.44 22.56 30,000 675,210 22.507 21.45 21.45 21.89 21.30 21.41 31,605 21.364 -0.35%
2026-04-17 0 22.68 22.64 23.04 22.60 22.68 1,500 33,940 22.627 21.53 21.49 21.87 21.45 21.53 1,580 21.478 -1.48%
2026-04-16 0 23.02 22.68 - - - 0 0 - 21.85 21.53 - - - 0 - 0.70%
2026-04-15 0 22.86 22.50 - 22.86 23.00 7,500 172,270 22.969 21.70 21.36 - 21.70 21.83 7,901 21.803 -1.30%
2026-04-14 0 23.16 23.00 24.50 - - 0 0 - 21.98 21.83 23.26 - - 0 - -0.86%
2026-04-13 0 23.36 23.00 24.50 23.36 23.36 2,000 46,720 23.360 22.17 21.83 23.26 22.17 22.17 2,107 22.174 -1.43%
2026-04-10 0 23.70 20.60 24.50 23.52 23.72 13,500 318,780 23.613 22.50 19.55 23.26 22.33 22.52 14,222 22.414 0.59%
2026-04-09 0 23.56 22.60 23.84 23.56 23.62 4,500 106,140 23.587 22.36 21.45 22.63 22.36 22.42 4,741 22.389 0.17%
2026-04-08 0 23.52 20.60 24.50 23.38 23.60 24,000 565,560 23.565 22.33 19.55 23.26 22.19 22.40 25,284 22.368 2.44%
2026-04-02 0 22.96 20.60 - 22.70 22.84 27,000 614,280 22.751 21.79 19.55 - 21.55 21.68 28,444 21.596 0.97%
2026-04-01 0 22.74 20.60 - 22.70 22.70 12,000 272,400 22.700 21.59 19.55 - 21.55 21.55 12,642 21.547 0.71%
2026-03-31 0 22.58 21.92 22.70 22.58 22.88 9,500 215,140 22.646 21.43 20.81 21.55 21.43 21.72 10,008 21.496 1.07%
2026-03-30 0 22.34 21.50 22.80 22.02 22.02 1,000 22,020 22.020 21.21 20.41 21.64 20.90 20.90 1,053 20.902 1.82%
2026-03-27 0 21.94 21.00 24.80 - - 0 0 - 20.83 19.93 23.54 - - 0 - 0.37%
2026-03-26 0 21.86 21.00 24.80 21.88 22.12 4,000 88,060 22.015 20.75 19.93 23.54 20.77 21.00 4,214 20.897 -2.50%
2026-03-25 0 22.42 22.16 23.00 22.14 22.34 24,000 533,920 22.247 21.28 21.03 21.83 21.02 21.21 25,284 21.117 -1.75%
2026-03-24 0 22.82 22.00 - 22.00 22.82 60,000 1,339,890 22.332 21.66 20.88 - 20.88 21.66 63,210 21.198 7.44%
2026-03-23 0 21.24 21.10 24.80 21.00 21.66 19,000 408,250 21.487 20.16 20.03 23.54 19.93 20.56 20,016 20.396 -3.10%
2026-03-20 0 21.92 21.88 24.80 21.90 21.98 7,000 153,480 21.926 20.81 20.77 23.54 20.79 20.86 7,374 20.812 -0.27%
2026-03-19 0 21.98 21.90 24.80 21.98 22.16 46,000 1,014,250 22.049 20.86 20.79 23.54 20.86 21.03 48,461 20.929 -1.88%
2026-03-18 0 22.40 22.40 24.80 22.38 22.56 12,000 268,890 22.408 21.26 21.26 23.54 21.24 21.41 12,642 21.270 -1.41%
2026-03-17 0 22.72 22.66 24.80 22.80 22.80 10,000 228,000 22.800 21.57 21.51 23.54 21.64 21.64 10,535 21.642 1.16%
2026-03-16 0 22.46 22.10 24.80 22.44 22.44 12,500 280,500 22.440 21.32 20.98 23.54 21.30 21.30 13,169 21.301 0.09%
2026-03-13 0 22.44 22.44 - 22.44 22.52 53,000 1,192,270 22.496 21.30 21.30 - 21.30 21.38 55,835 21.353 -1.06%
2026-03-12 0 22.68 22.68 - 22.68 23.00 8,000 182,500 22.813 21.53 21.53 - 21.53 21.83 8,428 21.654 -2.49%
2026-03-11 0 23.26 23.00 23.90 23.34 23.66 12,500 293,030 23.442 22.08 21.83 22.69 22.15 22.46 13,169 22.252 0.87%
2026-03-10 0 23.06 23.00 - 23.06 23.08 4,500 103,800 23.067 21.89 21.83 - 21.89 21.91 4,741 21.895 -0.60%
2026-03-09 0 23.20 22.80 - 23.20 23.20 5,500 127,600 23.200 22.02 21.64 - 22.02 22.02 5,794 22.022 -1.02%
2026-03-06 0 23.44 22.90 23.52 23.26 23.50 14,500 339,530 23.416 22.25 21.74 22.33 22.08 22.31 15,276 22.227 2.81%
2026-03-05 0 22.80 22.70 24.68 22.64 23.26 61,500 1,408,890 22.909 21.64 21.55 23.43 21.49 22.08 64,790 21.746 -2.73%
2026-03-04 0 23.44 23.40 24.68 23.36 23.76 47,500 1,125,600 23.697 22.25 22.21 23.43 22.17 22.55 50,041 22.494 -1.84%
2026-03-03 0 23.88 22.86 23.88 23.84 23.88 7,500 179,020 23.869 22.67 21.70 22.67 22.63 22.67 7,901 22.657 -0.08%
2026-03-02 0 23.90 22.68 24.68 23.90 23.90 19,000 454,100 23.900 22.69 21.53 23.43 22.69 22.69 20,016 22.686 -0.67%
2026-02-27 0 24.06 23.00 24.68 23.90 23.90 500 11,950 23.900 22.84 21.83 23.43 22.69 22.69 527 22.686 0.17%
2026-02-26 0 24.02 23.70 24.68 - - 0 0 - 22.80 22.50 23.43 - - 0 - -0.41%
2026-02-25 0 24.12 24.00 24.42 24.16 24.42 7,000 169,620 24.231 22.90 22.78 23.18 22.93 23.18 7,374 23.001 0.58%
2026-02-24 0 23.98 22.86 24.50 23.50 23.84 7,000 164,860 23.551 22.76 21.70 23.26 22.31 22.63 7,374 22.356 1.96%
2026-02-23 0 23.52 22.86 24.68 23.28 23.34 8,000 186,300 23.288 22.33 21.70 23.43 22.10 22.15 8,428 22.105 2.26%
2026-02-20 0 23.00 22.86 24.90 23.00 23.06 5,000 115,060 23.012 21.83 21.70 23.64 21.83 21.89 5,267 21.844 -1.46%
2026-02-16 0 23.34 23.20 24.90 23.14 23.20 25,000 579,880 23.195 22.15 22.02 23.64 21.97 22.02 26,337 22.017 -1.02%
2026-02-13 0 23.58 23.32 24.90 23.56 23.56 11,500 270,940 23.560 22.38 22.14 23.64 22.36 22.36 12,115 22.364 0.26%
2026-02-12 0 23.52 23.42 24.90 23.62 23.70 4,500 106,330 23.629 22.33 22.23 23.64 22.42 22.50 4,741 22.429 -2.24%
2026-02-11 0 24.06 20.90 25.10 - - 0 0 - 22.84 19.84 23.83 - - 0 - -0.25%
2026-02-10 0 24.12 24.00 25.10 - - 0 0 - 22.90 22.78 23.83 - - 0 - -0.33%
2026-02-09 0 24.20 20.90 25.10 - - 0 0 - 22.97 19.84 23.83 - - 0 - 0.00%
2026-02-06 0 24.20 20.90 25.10 24.20 24.50 10,000 242,400 24.240 22.97 19.84 23.83 22.97 23.26 10,535 23.009 -1.22%
2026-02-05 0 24.50 20.90 24.60 24.48 24.58 31,500 772,490 24.523 23.26 19.84 23.35 23.24 23.33 33,185 23.278 1.58%
2026-02-04 0 24.12 23.50 24.50 23.90 24.12 14,000 336,740 24.053 22.90 22.31 23.26 22.69 22.90 14,749 22.832 0.75%
2026-02-03 0 23.94 20.90 23.98 23.98 23.98 26,000 621,880 23.918 22.72 19.84 22.76 22.76 22.76 27,391 22.704 1.79%
2026-02-02 0 23.52 21.66 24.00 23.52 23.70 15,000 353,680 23.579 22.33 20.56 22.78 22.33 22.50 15,802 22.381 0.43%
2026-01-30 0 23.42 22.50 - 23.48 23.80 12,000 283,780 23.648 22.23 21.36 - 22.29 22.59 12,642 22.448 -1.35%
2026-01-29 0 23.74 23.74 - 22.86 23.64 13,000 301,490 23.192 22.53 22.53 - 21.70 22.44 13,695 22.014 3.67%
2026-01-28 0 22.90 22.86 - 22.76 22.76 6,000 136,560 22.760 21.74 21.70 - 21.60 21.60 6,321 21.604 0.44%
2026-01-27 0 22.80 22.76 - 22.86 22.86 2,500 57,150 22.860 21.64 21.60 - 21.70 21.70 2,634 21.699 -0.26%
2026-01-26 0 22.86 22.50 - 22.68 22.68 8,500 192,780 22.680 21.70 21.36 - 21.53 21.53 8,955 21.528 0.09%
2026-01-23 0 22.84 22.80 - 22.84 22.90 18,500 423,260 22.879 21.68 21.64 - 21.68 21.74 19,490 21.717 -0.26%
2026-01-22 0 22.90 22.86 - 22.80 22.90 2,500 57,200 22.880 21.74 21.70 - 21.64 21.74 2,634 21.718 -0.61%
2026-01-21 0 23.04 22.50 23.54 23.04 23.04 500 11,520 23.040 21.87 21.36 22.34 21.87 21.87 527 21.870 0.00%
2026-01-20 0 23.04 22.56 23.54 22.24 23.04 14,500 324,490 22.379 21.87 21.41 22.34 21.11 21.87 15,276 21.242 2.95%
2026-01-19 0 22.38 22.36 25.00 22.24 22.50 48,000 1,074,670 22.389 21.24 21.22 23.73 21.11 21.36 50,568 21.252 -2.61%
2026-01-16 0 22.98 22.96 24.50 22.98 23.24 47,500 1,097,050 23.096 21.81 21.79 23.26 21.81 22.06 50,041 21.923 -2.13%
2026-01-15 0 23.48 23.00 24.50 23.48 23.48 500 11,740 23.480 22.29 21.83 23.26 22.29 22.29 527 22.288 0.95%
2026-01-14 0 23.26 23.00 24.50 23.18 23.42 29,000 675,400 23.290 22.08 21.83 23.26 22.00 22.23 30,551 22.107 -0.68%
2026-01-13 0 23.42 23.36 24.50 23.34 23.78 33,500 791,380 23.623 22.23 22.17 23.26 22.15 22.57 35,292 22.424 -0.76%
2026-01-12 0 23.60 23.20 24.50 23.40 23.48 16,000 374,480 23.405 22.40 22.02 23.26 22.21 22.29 16,856 22.217 0.08%
2026-01-09 0 23.58 23.46 24.60 23.56 23.80 32,000 757,890 23.684 22.38 22.27 23.35 22.36 22.59 33,712 22.481 -1.67%
2026-01-08 0 23.98 23.86 24.60 24.00 24.00 20,000 480,000 24.000 22.76 22.65 23.35 22.78 22.78 21,070 22.781 -1.64%
2026-01-07 0 24.38 24.00 24.50 24.40 24.40 6,500 158,600 24.400 23.14 22.78 23.26 23.16 23.16 6,848 23.161 1.16%
2026-01-06 0 24.10 23.50 24.50 23.98 24.20 7,500 180,970 24.129 22.88 22.31 23.26 22.76 22.97 7,901 22.904 2.12%
2026-01-05 0 23.60 23.50 24.50 23.60 23.80 7,000 166,200 23.743 22.40 22.31 23.26 22.40 22.59 7,374 22.537 -0.59%
2026-01-02 0 23.74 23.50 26.20 23.50 23.74 11,000 258,740 23.522 22.53 22.31 24.87 22.31 22.53 11,588 22.327 0.76%
2025-12-31 0 23.56 23.50 26.00 23.58 23.60 3,000 70,770 23.590 22.36 22.31 24.68 22.38 22.40 3,160 22.392 -0.93%
2025-12-30 0 23.78 23.74 26.00 23.78 23.92 16,000 381,310 23.832 22.57 22.53 24.68 22.57 22.71 16,856 22.622 -1.49%
2025-12-29 0 24.14 24.10 25.80 24.14 24.50 6,500 158,170 24.334 22.91 22.88 24.49 22.91 23.26 6,848 23.098 -1.63%
2025-12-24 0 24.54 24.50 24.60 24.54 24.62 1,500 36,890 24.593 23.29 23.26 23.35 23.29 23.37 1,580 23.345 0.08%
2025-12-23 0 24.52 23.00 25.50 24.62 24.62 3,000 73,860 24.620 23.27 21.83 24.21 23.37 23.37 3,160 23.370 0.08%
2025-12-22 0 24.50 24.42 25.50 24.42 24.50 3,000 73,340 24.447 23.26 23.18 24.21 23.18 23.26 3,160 23.205 -0.41%
2025-12-19 0 24.60 23.70 24.90 - - 0 0 - 23.35 22.50 23.64 - - 0 - 0.41%
2025-12-18 0 24.50 24.48 25.78 24.50 24.60 20,000 491,000 24.550 23.26 23.24 24.47 23.26 23.35 21,070 23.303 -0.65%
2025-12-17 0 24.66 23.70 24.90 24.60 24.82 18,500 458,310 24.774 23.41 22.50 23.64 23.35 23.56 19,490 23.516 1.07%
2025-12-16 0 24.40 24.00 25.68 24.36 24.40 2,500 60,940 24.376 23.16 22.78 24.38 23.12 23.16 2,634 23.138 0.74%
2025-12-15 0 24.22 23.70 26.50 24.22 24.24 30,000 727,160 24.239 22.99 22.50 25.15 22.99 23.01 31,605 23.008 -0.49%
2025-12-12 0 24.34 24.24 26.50 24.24 24.26 40,000 970,000 24.250 23.10 23.01 25.15 23.01 23.03 42,140 23.019 1.25%
2025-12-11 0 24.04 24.00 26.50 24.04 24.08 13,000 312,700 24.054 22.82 22.78 25.15 22.82 22.86 13,695 22.832 0.17%
2025-12-10 0 24.00 23.92 26.50 23.98 24.04 13,000 312,060 24.005 22.78 22.71 25.15 22.76 22.82 13,695 22.786 -0.08%
2025-12-09 0 24.02 23.96 25.50 24.04 24.24 15,500 373,610 24.104 22.80 22.74 24.21 22.82 23.01 16,329 22.880 -1.64%
2025-12-08 0 24.42 24.42 25.50 24.40 25.00 40,500 996,610 24.608 23.18 23.18 24.21 23.16 23.73 42,666 23.358 -1.05%
2025-12-05 0 24.68 24.50 26.50 24.68 24.70 4,500 111,130 24.696 23.43 23.26 25.15 23.43 23.45 4,741 23.442 -0.08%
2025-12-04 0 24.70 24.50 26.50 24.68 24.68 1,000 24,680 24.680 23.45 23.26 25.15 23.43 23.43 1,053 23.427 -0.08%
2025-12-03 0 24.72 24.54 26.50 24.72 24.90 15,000 372,040 24.803 23.46 23.29 25.15 23.46 23.64 15,802 23.543 -2.91%
2025-12-02 0 25.46 24.50 26.50 25.70 25.70 2,000 51,400 25.700 24.17 23.26 25.15 24.40 24.40 2,107 24.395 -0.31%
2025-12-01 0 25.54 24.50 26.50 25.80 25.80 1,000 25,800 25.800 24.24 23.26 25.15 24.49 24.49 1,053 24.490 1.19%
2025-11-28 0 25.24 25.16 26.50 25.24 25.24 13,000 328,120 25.240 23.96 23.88 25.15 23.96 23.96 13,695 23.958 1.28%
2025-11-27 0 24.92 24.50 26.50 - - 0 0 - 23.65 23.26 25.15 - - 0 - 1.05%
2025-11-26 0 24.66 24.54 26.50 24.68 25.12 6,000 149,580 24.930 23.41 23.29 25.15 23.43 23.84 6,321 23.664 -1.99%
2025-11-25 0 25.16 24.86 26.50 - - 0 0 - 23.88 23.60 25.15 - - 0 - -0.79%
2025-11-24 0 25.36 24.00 26.50 25.12 25.30 6,000 151,620 25.270 24.07 22.78 25.15 23.84 24.02 6,321 23.987 0.96%
2025-11-21 0 25.12 25.06 26.50 25.20 25.52 28,000 707,800 25.279 23.84 23.79 25.15 23.92 24.22 29,498 23.995 -2.10%
2025-11-20 0 25.66 24.00 25.70 25.72 25.72 4,000 102,880 25.720 24.36 22.78 24.40 24.41 24.41 4,214 24.414 0.63%
2025-11-19 0 25.50 24.00 26.50 25.50 25.60 3,000 76,600 25.533 24.21 22.78 25.15 24.21 24.30 3,160 24.237 -0.39%
2025-11-18 0 25.60 24.50 26.50 - - 0 0 - 24.30 23.26 25.15 - - 0 - -0.85%
2025-11-17 0 25.82 24.50 26.50 25.70 25.70 3,000 77,100 25.700 24.51 23.26 25.15 24.40 24.40 3,160 24.395 -1.15%
2025-11-14 0 26.12 24.50 26.24 26.06 26.14 7,500 196,000 26.133 24.79 23.26 24.91 24.74 24.81 7,901 24.806 -1.43%
2025-11-13 0 26.50 24.50 26.54 26.40 26.56 30,500 806,500 26.443 25.15 23.26 25.19 25.06 25.21 32,132 25.100 1.15%
2025-11-12 0 26.20 24.50 26.50 26.00 26.40 46,500 1,214,700 26.123 24.87 23.26 25.15 24.68 25.06 48,987 24.796 2.18%
2025-11-11 0 25.64 24.50 26.00 25.50 25.64 33,000 841,790 25.509 24.34 23.26 24.68 24.21 24.34 34,765 24.214 0.08%
2025-11-10 0 25.62 24.50 25.72 24.84 25.64 43,000 1,086,670 25.271 24.32 23.26 24.41 23.58 24.34 45,300 23.988 4.66%
2025-11-07 0 24.48 24.00 24.68 24.54 24.80 32,000 786,770 24.587 23.24 22.78 23.43 23.29 23.54 33,712 23.338 1.16%
2025-11-06 0 24.20 24.20 - 24.00 24.00 60,000 1,440,000 24.000 22.97 22.97 - 22.78 22.78 63,210 22.781 2.11%
2025-11-05 0 23.70 23.62 - 23.60 23.62 3,000 70,840 23.613 22.50 22.42 - 22.40 22.42 3,160 22.414 -0.42%
2025-11-04 0 23.80 23.78 - 23.80 24.12 49,500 1,186,230 23.964 22.59 22.57 - 22.59 22.90 52,148 22.747 -1.33%
2025-11-03 0 24.12 24.12 25.50 24.10 24.22 14,500 350,210 24.152 22.90 22.90 24.21 22.88 22.99 15,276 22.926 -0.99%
2025-10-31 0 24.36 24.30 - - - 0 0 - 23.12 23.07 - - - 0 - 0.33%
2025-10-30 0 24.28 24.12 25.50 24.12 24.54 19,500 474,400 24.328 23.05 22.90 24.21 22.90 23.29 20,543 23.093 -2.33%
2025-10-28 0 24.86 23.80 25.50 25.30 25.30 1,000 25,300 25.300 23.60 22.59 24.21 24.02 24.02 1,053 24.015 -1.35%
2025-10-27 0 25.20 23.20 25.50 24.88 25.20 19,500 489,770 25.116 23.92 22.02 24.21 23.62 23.92 20,543 23.841 1.61%
2025-10-24 0 24.80 24.00 25.00 24.76 24.76 500 12,380 24.760 23.54 22.78 23.73 23.50 23.50 527 23.503 0.40%
2025-10-23 0 24.70 24.00 25.20 24.60 24.66 14,500 357,070 24.626 23.45 22.78 23.92 23.35 23.41 15,276 23.375 1.06%
2025-10-22 0 24.44 24.00 25.20 24.26 24.56 11,000 268,360 24.396 23.20 22.78 23.92 23.03 23.31 11,588 23.158 -0.81%
2025-10-21 0 24.64 24.00 24.90 24.74 25.02 34,000 844,280 24.832 23.39 22.78 23.64 23.48 23.75 35,819 23.571 0.82%
2025-10-20 0 24.44 24.00 25.50 24.30 24.44 5,500 133,950 24.355 23.20 22.78 24.21 23.07 23.20 5,794 23.118 2.35%
2025-10-17 0 23.88 23.80 24.60 23.82 24.50 15,500 370,840 23.925 22.67 22.59 23.35 22.61 23.26 16,329 22.710 -1.65%
2025-10-16 0 24.28 23.80 24.50 24.28 24.44 7,500 182,470 24.329 23.05 22.59 23.26 23.05 23.20 7,901 23.094 0.33%
2025-10-15 0 24.20 23.94 25.50 24.00 24.00 3,500 84,000 24.000 22.97 22.72 24.21 22.78 22.78 3,687 22.781 1.17%
2025-10-14 0 23.92 23.90 25.50 23.92 24.48 48,500 1,174,340 24.213 22.71 22.69 24.21 22.71 23.24 51,094 22.984 -3.24%
2025-10-13 0 24.72 24.16 28.60 24.16 24.64 136,000 3,313,980 24.368 23.46 22.93 27.15 22.93 23.39 143,275 23.130 -2.37%
2025-10-10 0 25.32 25.22 25.34 25.24 25.60 45,000 1,146,400 25.476 24.03 23.94 24.05 23.96 24.30 47,407 24.182 1.20%
2025-10-09 0 25.02 24.00 25.14 24.80 25.16 47,000 1,172,930 24.956 23.75 22.78 23.86 23.54 23.88 49,514 23.689 2.21%
2025-10-08 0 24.48 24.34 25.50 24.44 24.48 3,500 85,560 24.446 23.24 23.10 24.21 23.20 23.24 3,687 23.204 -0.81%
2025-10-06 0 24.68 24.00 24.80 - - 0 0 - 23.43 22.78 23.54 - - 0 - -0.80%
2025-10-03 0 24.88 24.50 25.50 24.80 24.80 10,000 248,000 24.800 23.62 23.26 24.21 23.54 23.54 10,535 23.541 -1.19%
2025-10-02 0 25.18 23.00 25.50 25.14 25.30 18,000 454,420 25.246 23.90 21.83 24.21 23.86 24.02 18,963 23.964 0.40%
2025-09-30 0 25.08 23.00 25.50 25.00 25.02 74,000 1,849,590 24.994 23.81 21.83 24.21 23.73 23.75 77,959 23.725 2.70%
2025-09-29 0 24.42 23.88 - 23.80 24.42 8,000 192,760 24.095 23.18 22.67 - 22.59 23.18 8,428 22.872 0.91%
2025-09-26 0 24.20 24.12 26.80 23.96 24.20 20,500 495,640 24.178 22.97 22.90 25.44 22.74 22.97 21,597 22.950 0.00%
2025-09-25 0 24.20 24.16 26.80 24.20 24.28 47,000 1,138,580 24.225 22.97 22.93 25.44 22.97 23.05 49,514 22.995 -0.74%
2025-09-24 0 24.38 24.38 26.80 24.20 24.28 6,500 157,580 24.243 23.14 23.14 25.44 22.97 23.05 6,848 23.012 -0.49%
2025-09-23 0 24.50 24.00 26.80 24.46 24.82 58,500 1,438,520 24.590 23.26 22.78 25.44 23.22 23.56 61,629 23.341 -2.85%
2025-09-22 0 25.22 24.92 26.80 25.04 25.12 7,000 175,760 25.109 23.94 23.65 25.44 23.77 23.84 7,374 23.834 -0.24%
2025-09-19 0 25.28 25.10 26.80 25.20 25.20 3,000 75,600 25.200 24.00 23.83 25.44 23.92 23.92 3,160 23.920 0.40%
2025-09-18 0 25.18 25.08 26.50 25.00 25.36 23,500 591,510 25.171 23.90 23.81 25.15 23.73 24.07 24,757 23.893 -0.87%
2025-09-17 0 25.40 25.32 26.50 25.40 25.46 2,000 50,860 25.430 24.11 24.03 25.15 24.11 24.17 2,107 24.139 -0.31%
2025-09-16 0 25.48 25.00 25.68 25.68 25.68 1,000 25,680 25.680 24.19 23.73 24.38 24.38 24.38 1,053 24.376 -0.39%
2025-09-15 0 25.58 25.36 26.00 25.44 25.76 14,500 370,160 25.528 24.28 24.07 24.68 24.15 24.45 15,276 24.232 -2.37%
2025-09-12 0 26.20 25.00 26.26 26.06 26.62 30,000 794,440 26.481 24.87 23.73 24.93 24.74 25.27 31,605 25.137 1.24%
2025-09-11 0 25.88 25.00 26.10 25.84 25.88 12,000 310,240 25.853 24.57 23.73 24.77 24.53 24.57 12,642 24.541 -0.15%
2025-09-10 0 25.92 24.50 25.94 25.62 26.00 23,500 607,020 25.831 24.60 23.26 24.62 24.32 24.68 24,757 24.519 2.13%
2025-09-09 0 25.38 25.00 25.44 - - 1,000 25,420 25.420 24.09 23.73 24.15 - - 1,053 24.129 0.24%
2025-09-08 0 25.32 24.50 26.50 25.32 25.34 7,000 177,260 25.323 24.03 23.26 25.15 24.03 24.05 7,374 24.037 1.44%
2025-09-05 0 24.96 24.50 - 24.98 25.10 4,000 100,080 25.020 23.69 23.26 - 23.71 23.83 4,214 23.750 0.56%
2025-09-04 0 24.82 24.50 - 24.60 24.60 2,000 49,200 24.600 23.56 23.26 - 23.35 23.35 2,107 23.351 0.89%
2025-09-03 0 24.60 24.50 26.00 24.64 24.80 10,500 259,680 24.731 23.35 23.26 24.68 23.39 23.54 11,062 23.476 -3.53%
2025-09-02 0 25.50 - 25.80 25.48 25.60 9,000 229,440 25.493 24.21 - 24.49 24.19 24.30 9,481 24.199 -0.14%
2025-09-01 0 26.00 - 26.10 25.74 25.98 41,500 1,072,720 25.849 24.24 - 24.33 24.00 24.22 44,514 24.098 1.17%
2025-08-29 0 25.70 24.50 26.90 25.72 25.72 3,000 77,160 25.720 23.96 22.84 25.08 23.98 23.98 3,218 23.978 1.66%
2025-08-28 0 25.28 25.28 26.60 25.22 25.60 24,000 609,310 25.388 23.57 23.57 24.80 23.51 23.87 25,743 23.669 -0.86%
2025-08-27 0 25.50 25.52 26.60 25.50 25.90 27,500 706,990 25.709 23.77 23.79 24.80 23.77 24.15 29,497 23.968 -2.37%
2025-08-26 0 26.12 25.80 26.14 25.84 26.32 13,500 353,400 26.178 24.35 24.05 24.37 24.09 24.54 14,481 24.405 -0.23%
2025-08-25 0 26.18 - 26.30 26.26 26.68 33,500 882,610 26.347 24.41 - 24.52 24.48 24.87 35,933 24.562 0.00%
2025-08-22 0 26.18 25.40 26.56 26.06 26.06 1,000 26,060 26.060 24.41 23.68 24.76 24.30 24.30 1,073 24.295 0.77%
2025-08-21 0 25.98 25.98 26.26 25.94 26.44 11,000 285,840 25.985 24.22 24.22 24.48 24.18 24.65 11,799 24.226 1.01%
2025-08-20 0 25.72 25.64 26.40 25.80 26.50 39,500 1,036,290 26.235 23.98 23.90 24.61 24.05 24.71 42,369 24.459 -1.00%
2025-08-19 0 25.98 25.60 26.20 24.98 26.30 92,000 2,381,660 25.888 24.22 23.87 24.43 23.29 24.52 98,683 24.135 5.95%
2025-08-18 0 24.52 - 25.00 - - 0 0 - 22.86 - 23.31 - - 0 - -0.24%
2025-08-15 0 24.58 24.48 25.50 24.38 24.48 13,000 317,240 24.403 22.92 22.82 23.77 22.73 22.82 13,944 22.751 -1.68%
2025-08-14 0 25.00 - 25.36 24.98 25.24 15,000 375,350 25.023 23.31 - 23.64 23.29 23.53 16,090 23.329 0.08%
2025-08-13 0 24.98 24.74 25.00 24.50 25.00 102,500 2,556,620 24.943 23.29 23.06 23.31 22.84 23.31 109,945 23.254 0.97%
2025-08-12 0 24.74 24.00 25.00 24.50 25.00 39,000 963,660 24.709 23.06 22.37 23.31 22.84 23.31 41,833 23.036 2.23%
2025-08-11 0 24.20 24.00 24.32 24.06 24.30 10,000 242,500 24.250 22.56 22.37 22.67 22.43 22.65 10,726 22.608 1.42%
2025-08-08 0 23.86 23.50 24.20 23.86 23.86 1,500 35,790 23.860 22.24 21.91 22.56 22.24 22.24 1,609 22.244 0.00%
2025-08-07 0 23.86 23.20 24.30 23.12 24.00 32,500 773,060 23.786 22.24 21.63 22.65 21.55 22.37 34,861 22.176 3.11%
2025-08-06 0 23.14 23.06 24.00 22.98 23.20 3,000 69,170 23.057 21.57 21.50 22.37 21.42 21.63 3,218 21.495 0.17%
2025-08-05 0 23.10 23.00 24.00 23.00 23.24 28,000 644,300 23.011 21.54 21.44 22.37 21.44 21.67 30,034 21.452 -0.94%
2025-08-04 0 23.32 23.12 24.30 23.30 23.30 18,500 430,650 23.278 21.74 21.55 22.65 21.72 21.72 19,844 21.702 -1.81%
2025-08-01 0 23.75 23.70 - 23.75 23.95 14,500 345,525 23.829 22.14 22.10 - 22.14 22.33 15,553 22.216 -1.04%
2025-07-31 0 24.00 23.90 25.20 24.00 24.30 34,500 832,100 24.119 22.37 22.28 23.49 22.37 22.65 37,006 22.486 -3.61%
2025-07-30 0 24.90 24.00 25.05 25.10 25.15 7,000 175,750 25.107 23.21 22.37 23.35 23.40 23.45 7,508 23.407 2.26%
2025-07-29 0 24.35 24.15 25.50 - - 0 0 - 22.70 22.51 23.77 - - 0 - -1.42%
2025-07-28 0 24.70 24.20 25.50 24.60 24.60 2,000 49,200 24.600 23.03 22.56 23.77 22.93 22.93 2,145 22.934 -0.20%
2025-07-25 0 24.75 - 25.50 24.75 24.75 2,500 61,875 24.750 23.07 - 23.77 23.07 23.07 2,682 23.074 -1.79%
2025-07-24 0 25.20 - 25.50 25.20 25.20 9,500 239,400 25.200 23.49 - 23.77 23.49 23.49 10,190 23.494 0.60%
2025-07-23 0 25.05 - 25.20 25.05 25.30 26,500 664,975 25.093 23.35 - 23.49 23.35 23.59 28,425 23.394 0.60%
2025-07-22 0 24.90 - 25.50 24.40 24.90 108,000 2,676,950 24.787 23.21 - 23.77 22.75 23.21 115,845 23.108 1.63%
2025-07-21 0 24.50 24.20 25.50 24.50 24.75 15,000 368,700 24.580 22.84 22.56 23.77 22.84 23.07 16,090 22.916 0.00%
2025-07-18 0 24.50 24.20 25.50 24.55 24.80 3,500 86,550 24.729 22.84 22.56 23.77 22.89 23.12 3,754 23.054 -0.20%
2025-07-17 0 24.55 - 24.95 24.95 24.95 12,000 299,400 24.950 22.89 - 23.26 23.26 23.26 12,872 23.260 -0.61%
2025-07-16 0 24.70 - 25.50 24.70 24.70 4,000 98,800 24.700 23.03 - 23.77 23.03 23.03 4,291 23.027 1.44%
2025-07-15 0 24.35 - 24.45 24.35 25.25 5,500 135,025 24.550 22.70 - 22.79 22.70 23.54 5,899 22.888 -2.40%
2025-07-14 0 24.95 - 25.10 24.55 24.55 1,000 24,550 24.550 23.26 - 23.40 22.89 22.89 1,073 22.888 1.63%
2025-07-11 0 24.55 23.00 25.25 24.80 25.10 26,500 660,550 24.926 22.89 21.44 23.54 23.12 23.40 28,425 23.238 0.41%
2025-07-10 0 24.45 23.00 24.50 24.25 24.45 3,500 85,425 24.407 22.79 21.44 22.84 22.61 22.79 3,754 22.754 1.45%
2025-07-09 0 24.10 23.10 24.25 24.10 24.35 7,000 170,000 24.286 22.47 21.54 22.61 22.47 22.70 7,508 22.641 -0.41%
2025-07-08 0 24.20 24.20 24.25 24.05 24.30 20,500 495,725 24.182 22.56 22.56 22.61 22.42 22.65 21,989 22.544 1.68%
2025-07-07 0 23.80 23.00 23.90 - - 1,000 24,000 24.000 22.19 21.44 22.28 - - 1,073 22.375 0.21%
2025-07-04 0 23.75 23.25 24.30 23.70 23.90 16,000 380,900 23.806 22.14 21.68 22.65 22.10 22.28 17,162 22.194 -0.63%
2025-07-03 0 23.90 23.30 24.25 23.65 23.90 30,500 725,225 23.778 22.28 21.72 22.61 22.05 22.28 32,715 22.168 0.21%
2025-07-02 0 23.85 23.50 23.90 23.25 23.95 80,500 1,914,950 23.788 22.23 21.91 22.28 21.68 22.33 86,347 22.177 4.61%
2025-06-30 0 22.80 22.70 23.10 22.80 22.80 4,000 91,200 22.800 21.26 21.16 21.54 21.26 21.26 4,291 21.256 0.88%
2025-06-27 0 22.60 22.60 24.00 22.55 22.60 2,500 56,450 22.580 21.07 21.07 22.37 21.02 21.07 2,682 21.051 -0.22%
2025-06-26 0 22.65 22.00 22.90 22.65 22.75 14,000 317,800 22.700 21.12 20.51 21.35 21.12 21.21 15,017 21.163 0.00%
2025-06-25 0 22.65 22.60 22.85 22.65 22.65 500 11,325 22.650 21.12 21.07 21.30 21.12 21.12 536 21.116 1.12%
2025-06-24 0 22.40 22.25 24.00 22.40 22.45 83,500 1,870,725 22.404 20.88 20.74 22.37 20.88 20.93 89,565 20.887 2.28%
2025-06-23 0 21.90 21.60 24.00 21.80 21.85 12,000 261,700 21.808 20.42 20.14 22.37 20.32 20.37 12,872 20.332 0.00%
2025-06-20 0 21.90 21.80 24.00 21.90 21.95 3,000 65,775 21.925 20.42 20.32 22.37 20.42 20.46 3,218 20.440 0.46%
2025-06-19 0 21.80 21.80 24.00 21.80 22.00 29,500 647,475 21.948 20.32 20.32 22.37 20.32 20.51 31,643 20.462 -1.58%
2025-06-18 0 22.15 22.10 22.30 22.15 22.30 6,500 144,575 22.242 20.65 20.60 20.79 20.65 20.79 6,972 20.736 -0.67%
2025-06-17 0 22.30 22.30 24.00 22.30 22.50 32,500 729,700 22.452 20.79 20.79 22.37 20.79 20.98 34,861 20.932 -1.33%
2025-06-16 0 22.60 22.50 24.00 22.65 22.90 6,500 147,625 22.712 21.07 20.98 22.37 21.12 21.35 6,972 21.174 -0.66%
2025-06-13 0 22.75 22.70 24.00 22.50 22.80 26,000 586,400 22.554 21.21 21.16 22.37 20.98 21.26 27,889 21.027 0.00%
2025-06-12 0 22.75 22.50 24.30 22.70 23.30 103,500 2,363,450 22.835 21.21 20.98 22.65 21.16 21.72 111,018 21.289 -2.78%
2025-06-11 0 23.40 23.30 24.00 23.50 23.75 14,500 340,875 23.509 21.82 21.72 22.37 21.91 22.14 15,553 21.917 0.00%
2025-06-10 0 23.40 23.20 24.25 - - 0 0 - 21.82 21.63 22.61 - - 0 - -0.43%
2025-06-09 0 23.50 23.40 23.65 23.50 23.80 12,500 295,250 23.620 21.91 21.82 22.05 21.91 22.19 13,408 22.021 -0.84%
2025-06-06 0 23.70 23.50 24.20 23.65 23.80 5,000 118,475 23.695 22.10 21.91 22.56 22.05 22.19 5,363 22.090 -0.42%
2025-06-05 0 23.80 23.50 23.85 23.95 24.05 13,500 323,650 23.974 22.19 21.91 22.23 22.33 22.42 14,481 22.351 1.49%
2025-06-04 0 23.45 23.20 24.30 23.05 23.45 12,500 289,125 23.130 21.86 21.63 22.65 21.49 21.86 13,408 21.564 1.74%
2025-06-03 0 23.05 23.00 24.00 23.15 23.20 2,500 57,925 23.170 21.49 21.44 22.37 21.58 21.63 2,682 21.601 0.66%
2025-06-02 0 22.90 22.65 24.30 22.30 22.65 58,500 1,317,875 22.528 21.35 21.12 22.65 20.79 21.12 62,749 21.002 -0.43%
2025-05-30 0 23.00 22.95 24.30 23.00 23.10 82,000 1,889,000 23.037 21.44 21.40 22.65 21.44 21.54 87,956 21.477 -3.36%
2025-05-29 0 23.80 23.00 23.80 23.75 23.80 1,500 35,675 23.783 22.19 21.44 22.19 22.14 22.19 1,609 22.173 0.85%
2025-05-28 0 23.60 20.20 24.00 23.60 24.00 18,000 428,800 23.822 22.00 18.83 22.37 22.00 22.37 19,307 22.209 0.21%
2025-05-27 0 23.55 22.50 24.00 23.55 23.65 9,000 212,050 23.561 21.96 20.98 22.37 21.96 22.05 9,654 21.966 2.39%
2025-05-26 0 23.00 22.85 24.00 22.90 23.00 11,000 252,900 22.991 21.44 21.30 22.37 21.35 21.44 11,799 21.434 0.44%
2025-05-23 0 22.90 22.50 22.90 23.00 23.20 23,000 533,000 23.174 21.35 20.98 21.35 21.44 21.63 24,671 21.605 0.22%
2025-05-22 0 22.85 22.85 - 22.85 23.50 59,500 1,367,550 22.984 21.30 21.30 - 21.30 21.91 63,822 21.428 -2.61%
2025-05-21 0 23.85 23.90 - 23.75 24.30 73,500 1,756,075 23.892 21.87 21.92 - 21.78 22.29 80,139 21.913 -2.05%
2025-05-20 0 24.35 24.30 24.75 24.20 24.45 80,500 1,956,375 24.303 22.33 22.29 22.70 22.20 22.42 87,771 22.289 0.41%
2025-05-19 0 24.25 24.20 - 24.25 24.55 60,000 1,460,950 24.349 22.24 22.20 - 22.24 22.52 65,420 22.332 -1.42%
2025-05-16 0 24.60 24.60 25.35 24.60 24.60 1,500 36,900 24.600 22.56 22.56 23.25 22.56 22.56 1,635 22.562 -1.80%
2025-05-15 0 25.05 25.05 25.35 - - 0 0 - 22.97 22.97 23.25 - - 0 - 0.00%
2025-05-14 0 25.05 24.80 25.10 24.90 25.05 14,000 349,050 24.932 22.97 22.75 23.02 22.84 22.97 15,265 22.867 1.21%
2025-05-13 0 24.75 24.70 25.50 24.75 25.00 61,500 1,525,300 24.802 22.70 22.65 23.39 22.70 22.93 67,055 22.747 -4.81%
2025-05-12 0 26.00 25.00 28.60 25.50 26.00 18,000 462,300 25.683 23.85 22.93 26.23 23.39 23.85 19,626 23.556 2.97%
2025-05-09 0 25.25 25.25 28.60 25.25 25.40 2,500 63,350 25.340 23.16 23.16 26.23 23.16 23.30 2,726 23.241 -0.59%
2025-05-08 0 25.40 25.30 28.60 25.40 25.60 64,000 1,631,275 25.489 23.30 23.20 26.23 23.30 23.48 69,781 23.377 -1.17%
2025-05-07 0 25.70 25.00 26.30 25.75 26.25 15,500 401,050 25.874 23.57 22.93 24.12 23.62 24.08 16,900 23.731 0.59%
2025-05-06 0 25.55 25.50 26.80 25.55 26.15 36,500 942,500 25.822 23.43 23.39 24.58 23.43 23.98 39,797 23.683 -2.29%
2025-05-02 0 26.15 26.00 26.15 26.00 26.25 4,000 104,625 26.156 23.98 23.85 23.98 23.85 24.08 4,361 23.989 2.35%
2025-04-30 0 25.55 25.35 26.80 25.50 25.50 5,000 127,500 25.500 23.43 23.25 24.58 23.39 23.39 5,452 23.387 0.99%
2025-04-29 0 25.30 25.25 28.60 25.30 25.50 12,000 303,800 25.317 23.20 23.16 26.23 23.20 23.39 13,084 23.219 -1.36%
2025-04-28 0 25.65 25.00 28.60 25.40 25.65 8,000 204,000 25.500 23.53 22.93 26.23 23.30 23.53 8,723 23.387 -0.19%
2025-04-25 0 25.70 25.70 26.50 25.70 26.50 3,500 91,375 26.107 23.57 23.57 24.30 23.57 24.30 3,816 23.944 -0.77%
2025-04-24 0 25.90 25.00 26.95 25.90 26.35 4,000 104,200 26.050 23.75 22.93 24.72 23.75 24.17 4,361 23.892 -1.89%
2025-04-23 0 26.40 26.15 26.90 26.70 26.90 3,500 93,850 26.814 24.21 23.98 24.67 24.49 24.67 3,816 24.593 -1.12%
2025-04-22 0 26.70 25.45 28.60 26.00 26.70 383,500 10,162,450 26.499 24.49 23.34 26.23 23.85 24.49 418,141 24.304 2.10%
2025-04-17 0 26.15 24.70 26.65 25.45 26.00 10,500 271,425 25.850 23.98 22.65 24.44 23.34 23.85 11,448 23.708 3.77%
2025-04-16 0 25.20 25.05 26.65 24.95 25.20 10,500 263,150 25.062 23.11 22.97 24.44 22.88 23.11 11,448 22.986 -2.51%
2025-04-15 0 25.85 25.00 26.65 25.80 25.80 500 12,900 25.800 23.71 22.93 24.44 23.66 23.66 545 23.663 -0.58%
2025-04-14 0 26.00 25.80 28.60 26.00 26.70 584,500 15,325,100 26.219 23.85 23.66 26.23 23.85 24.49 637,297 24.047 -3.70%
2025-04-11 0 27.00 25.00 27.50 26.45 27.00 5,500 147,875 26.886 24.76 22.93 25.22 24.26 24.76 5,997 24.659 4.45%
2025-04-10 0 25.85 25.05 28.00 25.90 26.20 11,500 299,800 26.070 23.71 22.97 25.68 23.75 24.03 12,539 23.910 -1.34%
2025-04-09 0 26.20 26.00 - 23.60 26.20 35,000 891,650 25.476 24.03 23.85 - 21.64 24.03 38,161 23.365 7.16%
2025-04-08 0 24.45 23.60 - 24.00 24.85 12,500 304,675 24.374 22.42 21.64 - 22.01 22.79 13,629 22.355 4.94%
2025-04-07 0 23.30 23.00 23.20 23.25 24.80 72,500 1,741,100 24.015 21.37 21.09 21.28 21.32 22.75 79,049 22.026 -14.34%
2025-04-03 0 27.20 25.20 27.25 26.90 27.25 33,000 891,850 27.026 24.95 23.11 24.99 24.67 24.99 35,981 24.787 1.68%
2025-04-02 0 26.75 25.20 27.20 26.60 27.25 9,500 254,625 26.803 24.53 23.11 24.95 24.40 24.99 10,358 24.582 1.52%
2025-04-01 0 26.35 25.20 26.80 26.25 26.35 3,000 78,900 26.300 24.17 23.11 24.58 24.08 24.17 3,271 24.121 0.76%
2025-03-31 0 26.15 25.20 28.60 25.90 26.15 2,000 52,050 26.025 23.98 23.11 26.23 23.75 23.98 2,181 23.869 -1.13%
2025-03-28 0 26.45 26.40 27.40 26.45 27.30 7,500 200,950 26.793 24.26 24.21 25.13 24.26 25.04 8,177 24.574 -2.40%
2025-03-27 0 27.10 25.50 27.70 27.00 27.00 1,000 27,000 27.000 24.85 23.39 25.41 24.76 24.76 1,090 24.763 2.85%
2025-03-26 0 26.35 26.15 28.60 26.25 26.45 2,500 65,875 26.350 24.17 23.98 26.23 24.08 24.26 2,726 24.167 0.19%
2025-03-25 0 26.30 26.20 28.60 26.25 26.65 6,000 158,325 26.388 24.12 24.03 26.23 24.08 24.44 6,542 24.201 -1.50%
2025-03-24 0 26.70 25.50 28.60 26.20 26.55 6,000 158,600 26.433 24.49 23.39 26.23 24.03 24.35 6,542 24.243 0.56%
2025-03-21 0 26.55 - 28.60 26.30 27.15 41,500 1,105,875 26.648 24.35 - 26.23 24.12 24.90 45,249 24.440 -1.12%
2025-03-20 0 26.85 26.50 27.10 26.75 27.75 28,600 774,900 27.094 24.63 24.30 24.85 24.53 25.45 31,183 24.850 -3.76%
2025-03-19 0 27.90 26.95 28.60 26.90 28.60 177,000 4,932,450 27.867 25.59 24.72 26.23 24.67 26.23 192,988 25.558 5.08%
2025-03-18 0 26.55 26.55 27.00 25.70 26.60 48,500 1,268,150 26.147 24.35 24.35 24.76 23.57 24.40 52,881 23.981 3.91%
2025-03-17 0 25.55 24.55 25.65 25.50 26.25 28,500 731,475 25.666 23.43 22.52 23.53 23.39 24.08 31,074 23.540 1.19%
2025-03-14 0 25.25 25.00 25.30 24.20 25.25 66,000 1,649,300 24.989 23.16 22.93 23.20 22.20 23.16 71,962 22.919 5.43%
2025-03-13 0 23.95 23.00 24.50 23.40 24.50 53,000 1,260,625 23.785 21.97 21.09 22.47 21.46 22.47 57,787 21.815 -2.24%
2025-03-12 0 24.50 24.45 25.50 24.50 25.15 27,500 679,375 24.705 22.47 22.42 23.39 22.47 23.07 29,984 22.658 -2.97%
2025-03-11 0 25.25 24.40 25.50 24.00 25.25 9,000 220,600 24.511 23.16 22.38 23.39 22.01 23.16 9,813 22.480 3.06%
2025-03-10 0 24.50 24.05 26.00 24.50 25.00 40,000 987,250 24.681 22.47 22.06 23.85 22.47 22.93 43,613 22.637 -2.39%
2025-03-07 0 25.10 25.00 25.40 25.00 25.70 41,500 1,051,975 25.349 23.02 22.93 23.30 22.93 23.57 45,249 23.249 3.08%
2025-03-06 0 24.35 22.80 24.40 23.80 24.50 38,500 933,075 24.236 22.33 20.91 22.38 21.83 22.47 41,978 22.228 2.74%
2025-03-05 0 23.70 23.30 24.40 23.75 23.75 6,500 154,375 23.750 21.74 21.37 22.38 21.78 21.78 7,087 21.782 0.00%
2025-03-04 0 23.70 23.70 23.95 22.50 23.70 21,500 504,475 23.464 21.74 21.74 21.97 20.64 21.74 23,442 21.520 4.18%
2025-03-03 0 22.75 22.70 23.95 22.60 23.70 55,000 1,263,675 22.976 20.87 20.82 21.97 20.73 21.74 59,968 21.072 -2.36%
2025-02-28 0 23.30 23.20 25.00 23.10 25.00 70,500 1,698,800 24.096 21.37 21.28 22.93 21.19 22.93 76,868 22.100 -4.90%
2025-02-27 0 24.50 23.80 24.60 23.85 24.50 69,500 1,692,175 24.348 22.47 21.83 22.56 21.87 22.47 75,778 22.331 4.93%
2025-02-26 0 23.35 23.20 23.70 23.25 23.55 30,000 704,550 23.485 21.42 21.28 21.74 21.32 21.60 32,710 21.539 2.86%
2025-02-25 0 22.70 22.70 24.50 22.70 23.00 22,000 502,550 22.843 20.82 20.82 22.47 20.82 21.09 23,987 20.951 -4.22%
2025-02-24 0 23.70 22.80 23.95 22.50 23.25 19,500 452,475 23.204 21.74 20.91 21.97 20.64 21.32 21,261 21.282 4.18%
2025-02-21 0 22.75 22.70 - 22.75 23.05 53,000 1,206,075 22.756 20.87 20.82 - 20.87 21.14 57,787 20.871 -1.52%
2025-02-20 0 23.10 23.05 24.50 23.10 23.30 15,500 359,450 23.190 21.19 21.14 22.47 21.19 21.37 16,900 21.269 -1.70%
2025-02-19 0 23.50 23.50 - 23.10 23.50 4,000 93,600 23.400 21.55 21.55 - 21.19 21.55 4,361 21.461 0.86%
2025-02-18 0 23.30 23.25 23.90 23.15 23.40 15,000 348,850 23.257 21.37 21.32 21.92 21.23 21.46 16,355 21.330 -2.10%
2025-02-17 0 23.80 23.60 24.25 23.35 24.35 27,000 648,750 24.028 21.83 21.64 22.24 21.42 22.33 29,439 22.037 -3.45%
2025-02-14 0 24.65 22.50 25.00 24.00 24.55 48,500 1,177,100 24.270 22.61 20.64 22.93 22.01 22.52 52,881 22.259 5.79%
2025-02-13 0 23.30 23.25 23.85 23.25 24.50 70,500 1,684,175 23.889 21.37 21.32 21.87 21.32 22.47 76,868 21.910 2.19%
2025-02-12 0 22.80 22.50 - 22.70 23.05 31,000 709,150 22.876 20.91 20.64 - 20.82 21.14 33,800 20.981 2.01%
2025-02-11 0 22.35 22.20 - 22.35 22.40 7,500 167,700 22.360 20.50 20.36 - 20.50 20.54 8,177 20.508 -1.97%
2025-02-10 0 22.80 22.00 23.00 22.85 23.15 12,500 288,975 23.118 20.91 20.18 21.09 20.96 21.23 13,629 21.203 -1.51%
2025-02-07 0 23.15 22.80 - 23.00 23.20 20,000 462,250 23.113 21.23 20.91 - 21.09 21.28 21,807 21.198 2.66%
2025-02-06 0 22.55 22.50 - 22.10 22.10 1,000 22,100 22.100 20.68 20.64 - 20.27 20.27 1,090 20.269 2.27%
2025-02-05 0 22.05 21.90 - 22.00 22.20 25,500 562,100 22.043 20.22 20.09 - 20.18 20.36 27,803 20.217 -3.29%
2025-02-04 0 22.80 22.50 23.50 22.65 22.80 9,000 204,350 22.706 20.91 20.64 21.55 20.77 20.91 9,813 20.825 2.24%
2025-02-03 0 22.30 20.50 23.50 - - 0 0 - 20.45 18.80 21.55 - - 0 - 2.29%
2025-01-28 0 21.80 21.75 22.00 21.80 21.90 2,000 43,700 21.850 19.99 19.95 20.18 19.99 20.09 2,181 20.040 -0.46%
2025-01-27 0 21.90 21.90 23.50 21.85 21.85 500 10,925 21.850 20.09 20.09 21.55 20.04 20.04 545 20.040 1.39%
2025-01-24 0 21.60 21.50 - - - 0 0 - 19.81 19.72 - - - 0 - 0.70%
2025-01-23 0 21.45 21.30 - 21.45 21.70 18,000 388,900 21.606 19.67 19.54 - 19.67 19.90 19,626 19.816 -2.28%
2025-01-22 0 21.95 21.70 - - - 0 0 - 20.13 19.90 - - - 0 - -1.35%
2025-01-21 0 22.25 20.50 - 22.05 22.20 5,500 121,500 22.091 20.41 18.80 - 20.22 20.36 5,997 20.261 -0.45%
2025-01-20 0 22.35 20.50 23.50 22.35 22.85 15,500 351,050 22.648 20.50 18.80 21.55 20.50 20.96 16,900 20.772 -1.97%
2025-01-17 0 22.80 20.50 23.00 22.80 22.80 2,000 45,600 22.800 20.91 18.80 21.09 20.91 20.91 2,181 20.911 2.24%
2025-01-16 0 22.30 20.50 23.50 22.30 22.45 10,000 223,750 22.375 20.45 18.80 21.55 20.45 20.59 10,903 20.521 0.45%
2025-01-15 0 22.20 20.50 23.50 - - 0 0 - 20.36 18.80 21.55 - - 0 - -0.89%
2025-01-14 0 22.40 21.50 23.50 22.20 22.45 5,000 111,800 22.360 20.54 19.72 21.55 20.36 20.59 5,452 20.508 2.52%
2025-01-13 0 21.85 20.50 - 21.70 21.90 94,500 2,069,250 21.897 20.04 18.80 - 19.90 20.09 103,036 20.083 1.63%
2025-01-10 0 21.50 21.50 - 21.50 21.65 9,000 194,400 21.600 19.72 19.72 - 19.72 19.86 9,813 19.811 -2.49%
2025-01-09 0 22.05 21.90 - 22.00 22.05 33,500 738,500 22.045 20.22 20.09 - 20.18 20.22 36,526 20.218 0.68%
2025-01-08 0 21.90 20.50 - 21.90 21.95 10,000 219,400 21.940 20.09 18.80 - 20.09 20.13 10,903 20.122 0.46%
2025-01-07 0 21.80 21.70 - 21.60 21.80 7,500 163,150 21.753 19.99 19.90 - 19.81 19.99 8,177 19.951 -0.23%
2025-01-06 0 21.85 21.85 22.25 21.80 22.20 13,000 286,200 22.015 20.04 20.04 20.41 19.99 20.36 14,174 20.192 -3.32%
2025-01-03 0 22.60 22.60 - 22.60 22.80 9,000 204,925 22.769 20.73 20.73 - 20.73 20.91 9,813 20.883 -0.88%
2025-01-02 0 22.80 22.70 - 22.80 23.50 22,000 512,050 23.275 20.91 20.82 - 20.91 21.55 23,987 21.347 -4.40%
2024-12-31 0 23.85 23.75 24.00 23.85 23.90 9,500 226,975 23.892 21.87 21.78 22.01 21.87 21.92 10,358 21.913 0.42%
2024-12-30 0 23.75 23.50 25.00 23.50 23.60 25,000 588,950 23.558 21.78 21.55 22.93 21.55 21.64 27,258 21.606 0.64%
2024-12-27 0 23.60 23.60 25.00 23.50 23.65 6,500 153,400 23.600 21.64 21.64 22.93 21.55 21.69 7,087 21.645 -2.48%
2024-12-24 0 24.20 24.05 24.35 24.20 24.20 1,000 24,200 24.200 22.20 22.06 22.33 22.20 22.20 1,090 22.195 0.00%
2024-12-23 0 24.20 23.30 24.80 24.25 24.25 3,000 72,750 24.250 22.20 21.37 22.75 22.24 22.24 3,271 22.241 0.83%
2024-12-20 0 24.00 23.90 24.80 24.00 24.00 1,000 24,000 24.000 22.01 21.92 22.75 22.01 22.01 1,090 22.012 1.27%
2024-12-19 0 23.70 23.60 - 23.70 23.75 7,500 177,900 23.720 21.74 21.64 - 21.74 21.78 8,177 21.755 -1.04%
2024-12-18 0 23.95 23.85 - 23.85 23.95 7,000 167,275 23.896 21.97 21.87 - 21.87 21.97 7,632 21.917 -0.21%
2024-12-17 0 24.00 23.90 - 23.90 24.35 34,500 833,100 24.148 22.01 21.92 - 21.92 22.33 37,616 22.147 -1.44%
2024-12-16 0 24.35 24.10 - 24.30 24.35 5,500 133,800 24.327 22.33 22.10 - 22.29 22.33 5,997 22.312 -1.62%
2024-12-13 0 24.75 24.60 28.20 24.65 25.20 71,500 1,784,025 24.951 22.70 22.56 25.86 22.61 23.11 77,958 22.884 -5.17%
2024-12-12 0 26.10 22.60 26.50 25.55 26.60 53,500 1,399,825 26.165 23.94 20.73 24.30 23.43 24.40 58,333 23.997 5.45%
2024-12-11 0 24.75 22.60 28.20 24.75 25.00 31,000 774,750 24.992 22.70 20.73 25.86 22.70 22.93 33,800 22.921 -0.60%
2024-12-10 0 24.90 22.60 - 24.90 27.40 46,000 1,182,350 25.703 22.84 20.73 - 22.84 25.13 50,155 23.574 -2.73%
2024-12-09 0 25.60 23.80 - 25.30 25.60 12,500 318,700 25.496 23.48 21.83 - 23.20 23.48 13,629 23.384 4.49%
2024-12-06 0 24.50 22.60 25.00 24.00 24.50 7,000 170,500 24.357 22.47 20.73 22.93 22.01 22.47 7,632 22.339 1.66%
2024-12-05 0 24.10 23.80 - - - 0 0 - 22.10 21.83 - - - 0 - -2.03%
2024-12-04 0 24.60 22.60 - - - 0 0 - 22.56 20.73 - - - 0 - -1.40%
2024-12-03 0 24.95 24.00 25.20 - - 0 0 - 22.88 22.01 23.11 - - 0 - 0.00%
2024-12-02 0 24.95 22.60 25.20 25.00 25.00 3,000 75,000 25.000 22.88 20.73 23.11 22.93 22.93 3,271 22.929 2.04%
2024-11-29 0 24.45 22.60 26.00 24.45 24.85 7,000 172,550 24.650 22.42 20.73 23.85 22.42 22.79 7,632 22.608 1.88%
2024-11-28 0 24.00 22.60 - 24.00 24.65 5,000 121,450 24.290 22.01 20.73 - 22.01 22.61 5,452 22.278 -4.19%
2024-11-27 0 25.05 25.00 26.00 24.30 24.30 1,500 36,450 24.300 22.97 22.93 23.85 22.29 22.29 1,635 22.287 3.73%
2024-11-26 0 24.15 22.60 - 24.15 24.15 2,500 60,375 24.150 22.15 20.73 - 22.15 22.15 2,726 22.149 0.84%
2024-11-25 0 23.95 22.60 - 24.00 24.15 14,500 348,150 24.010 21.97 20.73 - 22.01 22.15 15,810 22.021 -1.44%
2024-11-22 0 24.30 24.00 28.30 24.20 25.05 35,500 885,750 24.951 22.29 22.01 25.96 22.20 22.97 38,707 22.884 -2.80%
2024-11-21 0 25.00 24.85 28.30 25.00 25.25 19,000 476,500 25.079 22.93 22.79 25.96 22.93 23.16 20,716 23.001 -1.19%
2024-11-20 0 25.30 25.00 28.30 25.30 25.30 6,000 151,800 25.300 23.20 22.93 25.96 23.20 23.20 6,542 23.204 0.00%
2024-11-19 0 25.30 24.80 - 25.30 25.30 1,000 25,300 25.300 23.20 22.75 - 23.20 23.20 1,090 23.204 1.61%
2024-11-18 0 24.90 24.90 - 24.80 25.85 9,500 239,275 25.187 22.84 22.84 - 22.75 23.71 10,358 23.100 -2.16%
2024-11-15 0 25.45 24.65 28.30 25.40 25.70 35,500 910,800 25.656 23.34 22.61 25.96 23.30 23.57 38,707 23.531 0.00%
2024-11-14 0 25.45 24.80 28.30 25.50 26.10 2,000 51,600 25.800 23.34 22.75 25.96 23.39 23.94 2,181 23.663 -3.05%
2024-11-13 0 26.25 25.00 - - - 0 0 - 24.08 22.93 - - - 0 - 1.35%
2024-11-12 0 25.90 25.60 28.30 25.90 27.80 54,500 1,438,275 26.390 23.75 23.48 25.96 23.75 25.50 59,423 24.204 -6.33%
2024-11-11 0 27.65 27.30 28.30 27.30 27.60 12,000 330,400 27.533 25.36 25.04 25.96 25.04 25.31 13,084 25.252 -4.66%
2024-11-08 0 29.00 28.40 29.80 28.40 30.00 20,500 596,150 29.080 26.60 26.05 27.33 26.05 27.51 22,352 26.671 -2.03%
2024-11-07 0 29.60 - 29.70 28.50 29.70 17,500 513,125 29.321 27.15 - 27.24 26.14 27.24 19,081 26.892 9.23%
2024-11-06 0 27.10 27.10 - 26.70 27.00 7,000 187,050 26.721 24.85 24.85 - 24.49 24.76 7,632 24.508 -3.39%
2024-11-05 0 28.05 26.70 - 27.40 28.05 6,000 167,500 27.917 25.73 24.49 - 25.13 25.73 6,542 25.604 5.06%
2024-11-04 0 26.70 26.60 - - - 0 0 - 24.49 24.40 - - - 0 - 0.00%
2024-11-01 0 26.70 25.80 28.30 26.60 26.60 1,500 39,900 26.600 24.49 23.66 25.96 24.40 24.40 1,635 24.396 0.56%
2024-10-31 0 26.55 26.00 - 26.55 26.75 6,500 173,175 26.642 24.35 23.85 - 24.35 24.53 7,087 24.435 -1.67%
2024-10-30 0 27.00 26.00 - 27.00 27.45 9,000 243,800 27.089 24.76 23.85 - 24.76 25.18 9,813 24.845 -2.35%
2024-10-29 0 27.65 - 28.30 27.50 28.45 15,500 431,550 27.842 25.36 - 25.96 25.22 26.09 16,900 25.535 -3.15%
2024-10-28 0 28.55 28.40 29.60 28.15 28.40 4,000 113,150 28.288 26.18 26.05 27.15 25.82 26.05 4,361 25.944 3.82%
2024-10-25 0 27.50 24.10 - 27.40 27.60 3,500 96,300 27.514 25.22 22.10 - 25.13 25.31 3,816 25.235 1.66%
2024-10-24 0 27.05 26.90 28.60 27.10 27.25 3,000 81,675 27.225 24.81 24.67 26.23 24.85 24.99 3,271 24.970 -4.25%
2024-10-23 0 28.25 24.10 28.60 27.80 28.25 6,500 181,800 27.969 25.91 22.10 26.23 25.50 25.91 7,087 25.652 1.80%
2024-10-22 0 27.75 27.55 27.80 - - 0 0 - 25.45 25.27 25.50 - - 0 - -0.18%
2024-10-21 0 27.80 - 32.00 27.80 28.50 29,000 812,700 28.024 25.50 - 29.35 25.50 26.14 31,620 25.702 -2.97%
2024-10-18 0 28.65 27.80 - 27.25 28.80 42,000 1,174,450 27.963 26.28 25.50 - 24.99 26.41 45,794 25.646 6.70%
2024-10-17 0 26.85 24.10 28.75 26.85 28.60 18,000 495,000 27.500 24.63 22.10 26.37 24.63 26.23 19,626 25.222 -0.92%
2024-10-16 0 27.10 26.90 - 26.80 27.15 7,500 201,750 26.900 24.85 24.67 - 24.58 24.90 8,177 24.671 0.00%
2024-10-15 0 27.10 26.80 29.00 26.95 31.00 73,000 2,050,100 28.084 24.85 24.58 26.60 24.72 28.43 79,594 25.757 -12.44%
2024-10-14 0 30.95 30.75 30.95 29.00 31.30 25,000 750,300 30.012 28.39 28.20 28.39 26.60 28.71 27,258 27.526 -0.48%
2024-10-10 0 31.10 - 31.10 28.95 31.30 22,000 660,175 30.008 28.52 - 28.52 26.55 28.71 23,987 27.522 11.67%
2024-10-09 0 27.85 27.60 - 27.60 29.15 41,500 1,162,725 28.017 25.54 25.31 - 25.31 26.74 45,249 25.696 0.18%
2024-10-08 0 27.80 - 33.00 27.75 30.15 44,000 1,275,200 28.982 25.50 - 30.27 25.45 27.65 47,974 26.581 -13.66%
2024-10-07 0 32.20 - 32.50 32.00 32.30 9,000 289,600 32.178 29.53 - 29.81 29.35 29.62 9,813 29.512 0.78%
2024-10-04 0 31.95 31.55 32.30 31.40 31.80 15,500 491,275 31.695 29.30 28.94 29.62 28.80 29.17 16,900 29.069 0.95%
2024-10-03 0 31.65 30.50 33.00 30.50 31.85 37,500 1,171,825 31.249 29.03 27.97 30.27 27.97 29.21 40,887 28.660 -2.16%
2024-10-02 0 32.35 31.80 33.00 31.05 32.15 75,500 2,409,200 31.910 29.67 29.17 30.27 28.48 29.49 82,320 29.266 5.37%
2024-09-30 0 30.70 30.60 30.80 29.25 31.00 70,500 2,115,425 30.006 28.16 28.06 28.25 26.83 28.43 76,868 27.520 6.04%
2024-09-27 0 28.95 24.30 29.00 28.10 31.00 91,000 2,628,625 28.886 26.55 22.29 26.60 25.77 28.43 99,220 26.493 6.04%
2024-09-26 0 27.30 25.20 27.40 24.65 27.30 67,500 1,758,800 26.056 25.04 23.11 25.13 22.61 25.04 73,597 23.898 16.42%
2024-09-25 0 23.45 23.00 24.45 23.40 24.25 17,000 406,925 23.937 21.51 21.09 22.42 21.46 22.24 18,536 21.954 -0.42%
2024-09-24 0 23.55 23.00 23.60 22.50 23.55 37,000 848,225 22.925 21.60 21.09 21.64 20.64 21.60 40,342 21.026 7.78%
2024-09-23 0 21.85 21.50 - - - 0 0 - 20.04 19.72 - - - 0 - 1.16%
2024-09-20 0 21.60 - 22.05 21.75 22.05 2,500 54,950 21.980 19.81 - 20.22 19.95 20.22 2,726 20.159 1.89%
2024-09-19 0 21.20 20.10 - 20.70 21.20 15,000 313,025 20.868 19.44 18.43 - 18.99 19.44 16,355 19.139 4.95%
2024-09-17 0 20.20 20.00 - 20.20 20.20 2,000 40,400 20.200 18.53 18.34 - 18.53 18.53 2,181 18.527 1.00%
2024-09-16 0 20.00 19.50 21.50 19.92 20.00 16,500 329,860 19.992 18.34 17.88 19.72 18.27 18.34 17,990 18.335 -0.99%
2024-09-13 0 20.20 20.00 - 20.00 20.40 2,000 40,550 20.275 18.53 18.34 - 18.34 18.71 2,181 18.595 0.00%
2024-09-12 0 20.20 20.15 - 20.20 20.85 7,500 153,875 20.517 18.53 18.48 - 18.53 19.12 8,177 18.817 -2.88%
2024-09-11 0 20.80 20.70 - 20.60 20.95 24,500 508,850 20.769 19.08 18.99 - 18.89 19.21 26,713 19.049 -0.72%
2024-09-10 0 20.95 20.90 - 20.95 21.25 37,500 791,175 21.098 19.21 19.17 - 19.21 19.49 40,887 19.350 -1.18%
2024-09-09 0 21.20 - - 21.15 21.15 22,000 465,300 21.150 19.44 - - 19.40 19.40 23,987 19.398 -2.53%
2024-09-05 0 21.75 - - - - 0 0 - 19.95 - - - - 0 - 0.93%
2024-09-04 0 21.55 21.00 - 21.25 21.55 7,500 159,625 21.283 19.76 19.26 - 19.49 19.76 8,177 19.520 -1.60%
2024-09-03 0 21.90 21.50 - 22.00 22.05 12,500 275,025 22.002 20.09 19.72 - 20.18 20.22 13,629 20.179 2.21%
2024-09-02 0 21.80 - - 21.60 21.90 37,500 817,650 21.804 19.65 - - 19.47 19.74 41,599 19.655 -1.36%
2024-08-30 0 22.10 22.05 - 21.70 22.40 23,000 507,350 22.059 19.92 19.88 - 19.56 20.19 25,514 19.885 2.31%
2024-08-29 0 21.60 21.50 21.90 21.20 21.90 14,500 312,100 21.524 19.47 19.38 19.74 19.11 19.74 16,085 19.403 3.35%
2024-08-28 0 20.90 20.90 - 20.90 20.95 2,500 52,275 20.910 18.84 18.84 - 18.84 18.89 2,773 18.850 -3.24%
2024-08-27 0 21.60 - - 21.45 21.60 3,500 75,200 21.486 19.47 - - 19.34 19.47 3,883 19.369 2.61%
2024-08-26 0 21.05 20.35 21.05 21.05 21.05 30,500 642,025 21.050 18.98 18.34 18.98 18.98 18.98 33,834 18.976 3.44%
2024-08-23 0 20.35 20.30 - 20.30 20.30 1,500 30,450 20.300 18.34 18.30 - 18.30 18.30 1,664 18.300 -1.21%
2024-08-22 0 20.60 20.20 - 20.40 20.70 5,500 112,850 20.518 18.57 18.21 - 18.39 18.66 6,101 18.496 -1.67%
2024-08-21 0 20.95 20.55 - 20.45 21.00 1,500 31,225 20.817 18.89 18.53 - 18.43 18.93 1,664 18.765 0.96%
2024-08-20 0 20.75 20.65 20.80 20.60 21.40 29,000 609,550 21.019 18.71 18.62 18.75 18.57 19.29 32,170 18.948 -5.25%
2024-08-19 0 21.90 21.50 - 21.90 22.05 2,500 55,000 22.000 19.74 19.38 - 19.74 19.88 2,773 19.832 -0.23%
2024-08-16 0 21.95 20.90 - 22.00 22.05 2,500 55,025 22.010 19.79 18.84 - 19.83 19.88 2,773 19.841 2.33%
2024-08-15 0 21.45 21.00 - 21.70 21.75 1,500 32,575 21.717 19.34 18.93 - 19.56 19.61 1,664 19.577 -0.23%
2024-08-14 0 21.50 21.00 22.00 21.50 21.50 2,500 53,750 21.500 19.38 18.93 19.83 19.38 19.38 2,773 19.381 1.42%
2024-08-13 0 21.20 21.00 21.25 21.20 21.75 26,500 568,475 21.452 19.11 18.93 19.16 19.11 19.61 29,397 19.338 -2.53%
2024-08-12 0 21.75 20.80 - 21.70 21.80 11,000 239,250 21.750 19.61 18.75 - 19.56 19.65 12,202 19.607 -2.47%
2024-08-09 0 22.30 22.30 22.75 22.30 22.45 3,500 78,425 22.407 20.10 20.10 20.51 20.10 20.24 3,883 20.199 1.59%
2024-08-08 0 21.95 21.90 - 21.45 22.30 11,000 240,875 21.898 19.79 19.74 - 19.34 20.10 12,202 19.740 -0.90%
2024-08-07 0 22.15 21.60 - - - 0 0 - 19.97 19.47 - - - 0 - -1.56%
2024-08-06 0 22.50 20.00 - - - 0 0 - 20.28 18.03 - - - 0 - -0.22%
2024-08-05 0 22.55 20.00 - 22.00 22.70 16,000 362,275 22.642 20.33 18.03 - 19.83 20.46 17,749 20.411 1.81%
2024-08-02 0 22.15 22.00 - 21.75 22.30 17,000 377,175 22.187 19.97 19.83 - 19.61 20.10 18,858 20.001 -0.67%
2024-08-01 0 22.30 21.80 - - - 0 0 - 20.10 19.65 - - - 0 - -1.33%
2024-07-31 0 22.60 21.75 - 22.60 22.60 1,000 22,600 22.600 20.37 19.61 - 20.37 20.37 1,109 20.373 4.15%
2024-07-30 0 21.70 21.50 21.70 21.80 22.05 9,000 197,875 21.986 19.56 19.38 19.56 19.65 19.88 9,984 19.820 -2.47%
2024-07-29 0 22.25 22.00 - 22.20 22.95 12,000 270,200 22.517 20.06 19.83 - 20.01 20.69 13,312 20.298 -3.05%
2024-07-26 0 22.95 22.80 - 23.00 23.40 2,500 57,700 23.080 20.69 20.55 - 20.73 21.09 2,773 20.806 0.88%
2024-07-25 0 22.75 22.60 - 22.70 23.10 15,500 354,500 22.871 20.51 20.37 - 20.46 20.82 17,194 20.617 -3.81%
2024-07-24 0 23.65 23.30 26.20 23.10 24.55 46,000 1,097,975 23.869 21.32 21.00 23.62 20.82 22.13 51,028 21.517 -6.15%
2024-07-23 0 25.20 - 25.90 25.20 25.90 2,000 51,450 25.725 22.72 - 23.35 22.72 23.35 2,219 23.190 -2.70%
2024-07-22 0 25.90 25.25 26.60 25.45 25.45 6,000 152,700 25.450 23.35 22.76 23.98 22.94 22.94 6,656 22.942 0.58%
2024-07-19 0 25.75 - 26.70 25.75 26.05 22,500 582,525 25.890 23.21 - 24.07 23.21 23.48 24,959 23.339 -2.28%
2024-07-18 0 26.35 - 26.75 26.45 26.75 14,500 385,825 26.609 23.75 - 24.11 23.84 24.11 16,085 23.987 -0.75%
2024-07-17 0 26.55 - 26.80 25.90 26.55 64,000 1,683,175 26.300 23.93 - 24.16 23.35 23.93 70,996 23.708 3.31%
2024-07-16 0 25.70 25.65 26.80 - - 0 0 - 23.17 23.12 24.16 - - 0 - 0.39%
2024-07-15 0 25.60 - 25.80 25.55 25.55 2,000 51,100 25.550 23.08 - 23.26 23.03 23.03 2,219 23.032 -1.73%
2024-07-12 0 26.05 - 26.25 25.75 26.25 27,000 702,825 26.031 23.48 - 23.66 23.21 23.66 29,951 23.466 0.97%
2024-07-11 0 25.80 23.70 25.80 25.50 25.80 15,500 396,800 25.600 23.26 21.36 23.26 22.99 23.26 17,194 23.077 4.88%
2024-07-10 0 24.60 - - 24.55 25.10 6,500 161,025 24.773 22.18 - - 22.13 22.63 7,211 22.332 1.65%
2024-07-09 0 24.20 23.80 - 23.90 24.40 7,000 168,300 24.043 21.82 21.45 - 21.54 22.00 7,765 21.674 1.89%
2024-07-08 0 23.75 23.70 - 23.60 24.05 28,000 668,675 23.881 21.41 21.36 - 21.27 21.68 31,061 21.528 -3.26%
2024-07-05 0 24.55 24.50 - 24.50 24.70 7,500 184,800 24.640 22.13 22.09 - 22.09 22.27 8,320 22.212 -0.41%
2024-07-04 0 24.65 24.60 25.15 24.65 25.00 4,000 99,125 24.781 22.22 22.18 22.67 22.22 22.54 4,437 22.339 -1.40%
2024-07-03 0 25.00 24.90 26.25 24.60 24.95 10,500 260,100 24.771 22.54 22.45 23.66 22.18 22.49 11,648 22.331 1.63%
2024-07-02 0 24.60 - 26.25 24.70 25.10 2,000 49,600 24.800 22.18 - 23.66 22.27 22.63 2,219 22.356 0.00%
2024-06-28 0 24.60 24.50 26.45 24.60 25.50 34,500 856,550 24.828 22.18 22.09 23.84 22.18 22.99 38,271 22.381 -3.15%
2024-06-27 0 25.40 25.30 - 25.40 26.00 46,500 1,189,675 25.584 22.90 22.81 - 22.90 23.44 51,583 23.063 -2.87%
2024-06-26 0 26.15 26.15 - 26.00 26.00 4,500 117,000 26.000 23.57 23.57 - 23.44 23.44 4,992 23.438 0.19%
2024-06-25 0 26.10 25.80 - 26.15 26.15 2,000 52,300 26.150 23.53 23.26 - 23.57 23.57 2,219 23.573 1.36%
2024-06-24 0 25.75 25.65 - 25.45 25.85 16,000 410,075 25.630 23.21 23.12 - 22.94 23.30 17,749 23.104 -0.96%
2024-06-21 0 26.00 25.60 - 26.00 26.15 56,000 1,456,675 26.012 23.44 23.08 - 23.44 23.57 62,121 23.449 -0.38%
2024-06-20 0 26.10 26.10 - 26.10 26.50 16,000 419,275 26.205 23.53 23.53 - 23.53 23.89 17,749 23.623 -3.87%
2024-06-19 0 27.15 26.40 27.55 27.15 27.55 10,000 273,600 27.360 24.47 23.80 24.84 24.47 24.84 11,093 24.664 1.31%
2024-06-18 0 26.80 26.70 27.20 26.75 27.25 16,500 443,725 26.892 24.16 24.07 24.52 24.11 24.56 18,304 24.243 -2.72%
2024-06-17 0 27.55 27.00 28.10 27.45 28.00 16,500 454,400 27.539 24.84 24.34 25.33 24.75 25.24 18,304 24.826 -3.33%
2024-06-14 0 28.50 28.00 - 28.40 28.50 7,500 213,450 28.460 25.69 25.24 - 25.60 25.69 8,320 25.656 3.26%
2024-06-13 0 27.60 26.90 30.00 27.60 28.05 8,500 237,150 27.900 24.88 24.25 27.04 24.88 25.29 9,429 25.151 -0.54%
2024-06-12 0 27.75 27.65 28.00 27.75 27.75 4,000 111,000 27.750 25.02 24.93 25.24 25.02 25.02 4,437 25.016 -0.72%
2024-06-11 0 27.95 27.75 28.00 27.25 27.95 22,500 620,325 27.570 25.20 25.02 25.24 24.56 25.20 24,959 24.853 -3.95%
2024-06-07 0 29.10 - 30.00 29.10 29.10 3,000 87,300 29.100 26.23 - 27.04 26.23 26.23 3,328 26.233 0.69%
2024-06-06 0 28.90 27.90 30.00 28.90 29.40 12,500 365,075 29.206 26.05 25.15 27.04 26.05 26.50 13,866 26.328 0.00%
2024-06-05 0 28.90 - 30.00 29.00 29.40 7,500 220,100 29.347 26.05 - 27.04 26.14 26.50 8,320 26.455 -1.20%
2024-06-04 0 29.25 28.20 30.10 - - 0 0 - 26.37 25.42 27.13 - - 0 - 0.52%
2024-06-03 0 29.10 28.50 30.10 29.15 29.90 49,000 1,448,125 29.554 26.23 25.69 27.13 26.28 26.95 54,356 26.641 -0.34%
2024-05-31 0 29.20 28.55 30.95 29.50 30.05 20,500 607,425 29.630 26.32 25.74 27.90 26.59 27.09 22,741 26.711 -2.50%
2024-05-30 0 29.95 29.00 31.00 29.90 31.10 42,500 1,288,600 30.320 27.00 26.14 27.95 26.95 28.04 47,146 27.332 -5.82%
2024-05-29 0 31.80 31.10 - - - 0 0 - 28.67 28.04 - - - 0 - -1.55%
2024-05-28 0 32.30 31.70 - 32.30 32.75 3,000 97,175 32.392 29.12 28.58 - 29.12 29.52 3,328 29.200 -1.22%
2024-05-27 0 32.70 31.90 - 31.45 32.10 5,500 175,500 31.909 29.48 28.76 - 28.35 28.94 6,101 28.765 3.48%
2024-05-24 0 31.60 31.40 - 30.85 31.60 23,000 717,975 31.216 28.49 28.31 - 27.81 28.49 25,514 28.140 0.00%
2024-05-23 0 31.60 31.20 - 31.55 32.40 17,000 540,100 31.771 28.49 28.13 - 28.44 29.21 18,858 28.640 -3.07%
2024-05-22 0 32.60 32.40 - 32.40 33.00 13,500 442,250 32.759 29.39 29.21 - 29.21 29.75 14,976 29.531 -2.98%
2024-05-21 0 34.25 33.60 - 34.15 34.50 7,500 257,750 34.367 30.29 29.72 - 30.20 30.51 8,481 30.393 -1.58%
2024-05-20 0 34.80 34.00 - 34.60 35.30 5,500 192,100 34.927 30.78 30.07 - 30.60 31.22 6,219 30.889 1.46%
2024-05-17 0 34.30 33.60 34.30 33.60 34.75 40,500 1,373,200 33.906 30.33 29.72 30.33 29.72 30.73 45,795 29.986 0.00%
2024-05-16 0 34.30 34.20 - 34.00 34.50 18,500 632,675 34.199 30.33 30.25 - 30.07 30.51 20,919 30.245 -2.42%
2024-05-14 0 35.15 - - 35.25 35.25 1,000 35,250 35.250 31.09 - - 31.17 31.17 1,131 31.174 -0.57%
2024-05-13 0 35.35 34.60 - - - 0 0 - 31.26 30.60 - - - 0 - 0.28%
2024-05-10 0 35.25 - - 35.20 36.35 13,500 479,975 35.554 31.17 - - 31.13 32.15 15,265 31.443 -0.98%
2024-05-09 0 35.60 - - 35.40 35.95 12,000 428,000 35.667 31.48 - - 31.31 31.79 13,569 31.543 4.55%
2024-05-08 0 34.05 - 34.40 34.05 34.05 1,000 34,050 34.050 30.11 - 30.42 30.11 30.11 1,131 30.113 -2.30%
2024-05-07 0 34.85 - 36.20 - - 0 0 - 30.82 - 32.01 - - 0 - 0.72%
2024-05-06 0 34.60 34.15 35.50 34.60 35.55 16,500 578,975 35.089 30.60 30.20 31.40 30.60 31.44 18,657 31.032 1.17%
2024-05-03 0 34.20 - - 33.80 34.45 6,500 222,050 34.162 30.25 - - 29.89 30.47 7,350 30.212 3.01%
2024-05-02 0 33.20 33.20 - 32.20 32.55 6,000 194,600 32.433 29.36 29.36 - 28.48 28.79 6,784 28.683 -1.04%
2024-04-30 0 33.55 33.00 - 33.00 33.70 7,500 250,000 33.333 29.67 29.18 - 29.18 29.80 8,481 29.479 1.05%
2024-04-29 0 33.20 - - 33.20 33.50 3,500 116,600 33.314 29.36 - - 29.36 29.63 3,958 29.463 -1.48%
2024-04-26 0 33.70 - 34.80 32.90 33.70 12,500 415,450 33.236 29.80 - 30.78 29.10 29.80 14,134 29.393 2.59%
2024-04-25 0 32.85 - - - - 0 0 - 29.05 - - - - 0 - -1.05%
2024-04-24 0 33.20 32.30 - 32.75 33.20 8,500 280,575 33.009 29.36 28.57 - 28.96 29.36 9,611 29.192 2.63%
2024-04-23 0 32.35 31.10 - 31.60 32.10 5,000 159,200 31.840 28.61 27.50 - 27.95 28.39 5,654 28.159 4.02%
2024-04-22 0 31.10 - 31.60 31.25 31.60 2,500 78,300 31.320 27.50 - 27.95 27.64 27.95 2,827 27.699 4.01%
2024-04-19 0 29.90 28.70 32.00 29.70 29.70 1,000 29,700 29.700 26.44 25.38 28.30 26.27 26.27 1,131 26.266 -1.64%
2024-04-18 0 30.40 28.55 - - - 0 0 - 26.89 25.25 - - - 0 - 1.84%
2024-04-17 0 29.85 28.75 - 29.95 29.95 4,500 134,775 29.950 26.40 25.43 - 26.49 26.49 5,088 26.487 -0.50%
2024-04-16 0 30.00 29.80 31.90 30.00 30.25 4,000 120,500 30.125 26.53 26.35 28.21 26.53 26.75 4,523 26.642 -3.23%
2024-04-15 0 31.00 - 31.90 31.00 31.00 10,000 310,000 31.000 27.42 - 28.21 27.42 27.42 11,307 27.416 0.16%
2024-04-12 0 30.95 - 32.00 30.95 31.20 6,000 186,875 31.146 27.37 - 28.30 27.37 27.59 6,784 27.545 -3.88%
2024-04-11 0 32.20 32.00 - 31.90 32.20 1,000 32,050 32.050 28.48 28.30 - 28.21 28.48 1,131 28.344 0.63%
2024-04-10 0 32.00 30.60 - 32.00 32.00 2,000 64,000 32.000 28.30 27.06 - 28.30 28.30 2,261 28.300 2.07%
2024-04-09 0 31.35 30.30 - 31.30 32.15 8,000 252,200 31.525 27.73 26.80 - 27.68 28.43 9,046 27.880 -0.32%
2024-04-08 0 31.45 31.00 - 31.40 32.20 14,000 443,400 31.671 27.81 27.42 - 27.77 28.48 15,830 28.010 -4.84%
2024-04-05 0 33.05 31.20 - - - 0 0 - 29.23 27.59 - - - 0 - 0.00%
2024-04-03 0 33.05 32.10 33.90 - - 0 0 - 29.23 28.39 29.98 - - 0 - -1.20%
2024-04-02 0 33.45 32.45 34.15 33.35 34.30 44,000 1,489,700 33.857 29.58 28.70 30.20 29.49 30.33 49,752 29.942 -0.30%
2024-03-28 0 33.55 32.00 - - - 0 0 - 29.67 28.30 - - - 0 - 1.98%
2024-03-27 0 32.90 32.65 - 33.00 33.10 4,000 132,200 33.050 29.10 28.88 - 29.18 29.27 4,523 29.229 -0.45%
2024-03-26 0 33.05 32.20 - - - 0 0 - 29.23 28.48 - - - 0 - 0.15%
2024-03-25 0 33.00 32.10 - 33.00 33.85 14,000 465,400 33.243 29.18 28.39 - 29.18 29.94 15,830 29.399 -1.64%
2024-03-22 0 33.55 - - 33.60 34.35 16,000 543,100 33.944 29.67 - - 29.72 30.38 18,092 30.019 -4.42%
2024-03-21 0 35.10 33.00 - 34.95 35.20 16,000 560,300 35.019 31.04 29.18 - 30.91 31.13 18,092 30.970 3.54%
2024-03-20 0 33.90 33.40 - 33.40 33.90 16,000 537,400 33.588 29.98 29.54 - 29.54 29.98 18,092 29.704 -1.45%
2024-03-19 0 34.40 33.75 - 34.40 34.90 6,000 207,400 34.567 30.42 29.85 - 30.42 30.86 6,784 30.570 -1.43%
2024-03-18 0 34.90 33.65 - 34.65 34.65 2,000 69,300 34.650 30.86 29.76 - 30.64 30.64 2,261 30.644 4.65%
2024-03-15 0 33.35 - 33.80 32.95 32.95 4,000 131,800 32.950 29.49 - 29.89 29.14 29.14 4,523 29.140 -0.60%
2024-03-14 0 33.55 - 34.90 - - 0 0 - 29.67 - 30.86 - - 0 - 0.00%
2024-03-13 0 33.55 32.75 34.60 33.35 33.60 6,000 200,700 33.450 29.67 28.96 30.60 29.49 29.72 6,784 29.583 0.45%
2024-03-12 0 33.40 - 33.50 32.60 33.40 22,000 723,700 32.895 29.54 - 29.63 28.83 29.54 24,876 29.092 5.53%
2024-03-11 0 31.65 - 31.80 31.65 31.65 2,000 63,300 31.650 27.99 - 28.12 27.99 27.99 2,261 27.991 3.09%
2024-03-08 0 30.70 - 32.85 30.70 31.95 16,000 504,500 31.531 27.15 - 29.05 27.15 28.26 18,092 27.886 -2.69%
2024-03-07 0 31.55 31.05 - - - 0 0 - 27.90 27.46 - - - 0 - 0.00%
2024-03-06 0 31.55 29.90 - - - 0 0 - 27.90 26.44 - - - 0 - 5.34%
2024-03-05 0 29.95 - - - - 0 0 - 26.49 - - - - 0 - -0.66%
2024-03-04 0 30.15 - - - - 0 0 - 26.66 - - - - 0 - -1.79%
2024-03-01 0 30.70 - - 30.45 30.50 14,000 426,800 30.486 27.15 - - 26.93 26.97 15,830 26.961 -1.60%
2024-02-29 0 31.20 - - - - 0 0 - 27.59 - - - - 0 - 1.30%
2024-02-28 0 30.80 - 32.70 31.60 31.60 4,000 126,400 31.600 27.24 - 28.92 27.95 27.95 4,523 27.946 -0.65%
2024-02-27 0 31.00 - 32.70 31.00 31.35 6,000 187,400 31.233 27.42 - 28.92 27.42 27.73 6,784 27.622 -2.97%
2024-02-26 0 31.95 - 33.15 - - 0 0 - 28.26 - 29.32 - - 0 - -0.62%
2024-02-23 0 32.15 - 33.05 - - 0 0 - 28.43 - 29.23 - - 0 - 4.72%
2024-02-22 0 30.70 - - 29.95 30.45 18,000 543,700 30.206 27.15 - - 26.49 26.93 20,353 26.713 3.72%
2024-02-21 0 29.60 - 30.00 28.50 29.90 26,000 768,400 29.554 26.18 - 26.53 25.20 26.44 29,399 26.137 6.09%
2024-02-20 0 27.90 27.50 - 27.50 27.50 2,000 55,000 27.500 24.67 24.32 - 24.32 24.32 2,261 24.320 -0.53%
2024-02-19 0 28.05 27.25 - 28.10 29.40 4,000 115,000 28.750 24.81 24.10 - 24.85 26.00 4,523 25.426 -3.77%
2024-02-16 0 29.15 26.90 - 28.00 28.95 6,000 171,800 28.633 25.78 23.79 - 24.76 25.60 6,784 25.323 9.38%
2024-02-15 0 26.65 - - 26.40 26.40 2,000 52,800 26.400 23.57 - - 23.35 23.35 2,261 23.348 -0.56%
2024-02-14 0 26.80 25.00 27.00 26.05 26.05 2,000 52,100 26.050 23.70 22.11 23.88 23.04 23.04 2,261 23.038 1.52%
2024-02-09 0 26.40 26.25 26.40 - - 0 0 - 23.35 23.21 23.35 - - 0 - -1.86%
2024-02-08 0 26.90 25.95 28.00 - - 0 0 - 23.79 22.95 24.76 - - 0 - -1.65%
2024-02-07 0 27.35 - 28.00 27.30 27.35 8,000 218,500 27.313 24.19 - 24.76 24.14 24.19 9,046 24.155 -0.91%
2024-02-06 0 27.60 - 27.90 27.60 27.60 6,000 165,600 27.600 24.41 - 24.67 24.41 24.41 6,784 24.409 5.95%
2024-02-05 0 26.05 25.80 28.80 25.40 26.10 6,000 154,300 25.717 23.04 22.82 25.47 22.46 23.08 6,784 22.743 -0.38%
2024-02-02 0 26.15 - 28.50 - - 0 0 - 23.13 - 25.20 - - 0 - -2.79%
2024-02-01 0 26.90 - - 25.90 25.90 6,000 155,400 25.900 23.79 - - 22.91 22.91 6,784 22.905 3.86%
2024-01-31 0 25.90 - - 25.90 26.05 6,000 155,800 25.967 22.91 - - 22.91 23.04 6,784 22.964 -3.00%
2024-01-30 0 26.70 - - - - 0 0 - 23.61 - - - - 0 - -3.26%
2024-01-29 0 27.60 - 28.80 27.50 27.50 4,000 110,000 27.500 24.41 - 25.47 24.32 24.32 4,523 24.320 1.47%
2024-01-26 0 27.20 - 28.80 - - 0 0 - 24.06 - 25.47 - - 0 - -1.09%
2024-01-25 0 27.50 - 28.80 26.05 26.05 2,000 52,100 26.050 24.32 - 25.47 23.04 23.04 2,261 23.038 2.80%
2024-01-24 0 26.75 - 27.10 26.05 26.55 4,000 105,200 26.300 23.66 - 23.97 23.04 23.48 4,523 23.259 0.00%
2024-01-23 0 26.75 23.50 27.50 27.05 27.05 2,000 54,100 27.050 23.66 20.78 24.32 23.92 23.92 2,261 23.923 0.94%
2024-01-22 0 26.50 25.25 29.00 26.30 26.65 18,000 476,500 26.472 23.44 22.33 25.65 23.26 23.57 20,353 23.412 -5.02%
2024-01-19 0 27.90 - 29.00 27.90 27.90 4,000 111,600 27.900 24.67 - 25.65 24.67 24.67 4,523 24.674 0.00%
2024-01-18 0 27.90 27.00 29.00 27.90 27.90 2,000 55,800 27.900 24.67 23.88 25.65 24.67 24.67 2,261 24.674 1.27%
2024-01-17 0 27.55 26.65 - - - 0 0 - 24.36 23.57 - - - 0 - -2.99%
2024-01-16 0 28.40 27.20 - - - 0 0 - 25.12 24.06 - - - 0 - -1.56%
2024-01-15 0 28.85 27.50 - - - 0 0 - 25.51 24.32 - - - 0 - -0.52%
2024-01-12 0 29.00 27.80 - 29.00 29.00 2,000 58,000 29.000 25.65 24.59 - 25.65 25.65 2,261 25.647 0.52%
2024-01-11 0 28.85 28.35 - 28.80 28.85 14,000 403,300 28.807 25.51 25.07 - 25.47 25.51 15,830 25.476 2.30%
2024-01-10 0 28.20 - 28.80 28.20 28.20 2,000 56,400 28.200 24.94 - 25.47 24.94 24.94 2,261 24.940 2.17%
2024-01-09 0 27.60 - 28.50 - - 0 0 - 24.41 - 25.20 - - 0 - 0.91%
2024-01-08 0 27.35 27.00 - 27.80 27.80 2,000 55,600 27.800 24.19 23.88 - 24.59 24.59 2,261 24.586 -1.97%
2024-01-05 0 27.90 27.75 28.40 27.90 28.40 22,000 616,200 28.009 24.67 24.54 25.12 24.67 25.12 24,876 24.771 -4.62%
2024-01-04 0 29.25 - - - - 0 0 - 25.87 - - - - 0 - -0.34%
2024-01-03 0 29.35 28.80 - - - 0 0 - 25.96 25.47 - - - 0 - 2.26%
2024-01-02 0 28.70 27.70 - - - 0 0 - 25.38 24.50 - - - 0 - -6.97%
2023-12-29 0 30.85 - 35.50 30.70 30.70 4,000 122,800 30.700 27.28 - 31.40 27.15 27.15 4,523 27.150 -1.91%
2023-12-28 0 31.45 - - 31.45 31.45 2,000 62,900 31.450 27.81 - - 27.81 27.81 2,261 27.814 5.54%
2023-12-27 0 29.80 - - - - 0 0 - 26.35 - - - - 0 - -2.13%
2023-12-22 0 30.45 - - - - 0 0 - 26.93 - - - - 0 - -0.16%
2023-12-21 0 30.50 - - 30.30 30.30 6,000 181,800 30.300 26.97 - - 26.80 26.80 6,784 26.797 1.16%
2023-12-20 0 30.15 - - 30.05 30.05 4,000 120,200 30.050 26.66 - - 26.58 26.58 4,523 26.576 -0.33%
2023-12-19 0 30.25 - - 30.25 30.25 2,000 60,500 30.250 26.75 - - 26.75 26.75 2,261 26.753 -1.63%
2023-12-18 0 30.75 - - - - 0 0 - 27.19 - - - - 0 - -0.16%
2023-12-15 0 30.80 - - - - 0 0 - 27.24 - - - - 0 - 3.53%
2023-12-14 0 29.75 - - 29.50 29.50 2,000 59,000 29.500 26.31 - - 26.09 26.09 2,261 26.089 1.02%
2023-12-13 0 29.45 - - 29.45 30.30 18,000 538,800 29.933 26.05 - - 26.05 26.80 20,353 26.472 -3.12%
2023-12-12 0 30.40 29.70 - 30.55 30.55 4,000 122,200 30.550 26.89 26.27 - 27.02 27.02 4,523 27.018 0.66%
2023-12-11 0 30.20 29.80 - 29.90 30.45 58,000 1,747,900 30.136 26.71 26.35 - 26.44 26.93 65,583 26.652 -1.95%
2023-12-08 0 30.80 - - 30.85 30.85 4,000 123,400 30.850 27.24 - - 27.28 27.28 4,523 27.283 1.65%
2023-12-07 0 30.30 30.10 - 30.50 30.50 4,000 122,000 30.500 26.80 26.62 - 26.97 26.97 4,523 26.974 -0.49%
2023-12-06 0 30.45 30.25 - 30.40 30.85 8,000 245,000 30.625 26.93 26.75 - 26.89 27.28 9,046 27.084 0.16%
2023-12-05 0 30.40 29.55 - 30.40 30.55 30,000 914,600 30.487 26.89 26.13 - 26.89 27.02 33,922 26.962 -1.78%
2023-12-04 0 30.95 - - 30.50 31.80 18,000 554,600 30.811 27.37 - - 26.97 28.12 20,353 27.249 -2.83%
2023-12-01 0 31.85 - 32.95 31.25 31.85 28,000 881,800 31.493 28.17 - 29.14 27.64 28.17 31,661 27.852 -0.31%
2023-11-30 0 31.95 - 33.35 - - 0 0 - 28.26 - 29.49 - - 0 - 0.63%
2023-11-29 0 31.75 - 33.30 31.75 32.25 8,000 257,000 32.125 28.08 - 29.45 28.08 28.52 9,046 28.411 -4.51%
2023-11-28 0 33.25 32.35 34.80 - - 0 0 - 29.41 28.61 30.78 - - 0 - -1.92%
2023-11-27 0 33.90 33.25 - 33.90 34.25 6,000 204,100 34.017 29.98 29.41 - 29.98 30.29 6,784 30.084 -3.28%
2023-11-24 0 35.05 34.45 - 35.35 35.35 2,000 70,700 35.350 31.00 30.47 - 31.26 31.26 2,261 31.263 -3.44%
2023-11-23 0 36.30 35.00 - - - 0 0 - 32.10 30.95 - - - 0 - 1.68%
2023-11-22 0 35.70 - - 35.70 35.70 2,000 71,400 35.700 31.57 - - 31.57 31.57 2,261 31.572 -1.79%
2023-11-21 0 36.35 35.50 - 37.35 37.35 2,000 74,700 37.350 32.15 31.40 - 33.03 33.03 2,261 33.032 -0.41%
2023-11-20 0 36.50 35.10 - 36.50 36.50 2,000 73,000 36.500 32.28 31.04 - 32.28 32.28 2,261 32.280 0.83%
2023-11-17 0 36.20 - - - - 0 0 - 32.01 - - - - 0 - -3.47%
2023-11-16 0 37.50 - 44.00 37.80 37.80 2,000 75,600 37.800 33.16 - 38.91 33.43 33.43 2,261 33.430 -2.85%
2023-11-15 0 38.60 37.50 43.00 - - 0 0 - 34.14 33.16 38.03 - - 0 - 1.18%
2023-11-14 0 38.15 37.20 43.00 - - 0 0 - 33.74 32.90 38.03 - - 0 - -0.39%
2023-11-13 0 38.30 36.80 - 37.00 37.00 2,000 74,000 37.000 33.87 32.55 - 32.72 32.72 2,261 32.722 2.96%
2023-11-10 0 37.20 37.00 - - - 0 0 - 32.90 32.72 - - - 0 - -3.25%
2023-11-09 0 38.45 37.95 - - - 0 0 - 34.00 33.56 - - - 0 - -1.28%
2023-11-08 0 38.95 37.95 - 38.80 39.05 4,000 155,700 38.925 34.45 33.56 - 34.31 34.54 4,523 34.425 -0.38%
2023-11-07 0 39.10 - 45.00 - - 0 0 - 34.58 - 39.80 - - 0 - -3.69%
2023-11-06 0 40.60 - 44.00 39.20 39.20 2,000 78,400 39.200 35.91 - 38.91 34.67 34.67 2,261 34.668 6.01%
2023-11-03 0 38.30 37.10 - 38.15 38.15 2,000 76,300 38.150 33.87 32.81 - 33.74 33.74 2,261 33.739 0.39%
2023-11-02 0 38.15 37.50 39.15 - - 0 0 - 33.74 33.16 34.62 - - 0 - -1.17%
2023-11-01 0 38.60 38.00 42.00 40.20 40.20 2,000 80,400 40.200 34.14 33.61 37.14 35.55 35.55 2,261 35.552 -0.39%
2023-10-31 0 38.75 38.05 - - - 0 0 - 34.27 33.65 - - - 0 - -3.85%
2023-10-30 0 40.30 - 43.80 38.90 40.30 186,000 7,355,600 39.546 35.64 - 38.74 34.40 35.64 210,317 34.974 1.26%
2023-10-27 0 39.80 37.15 41.00 40.15 40.20 12,000 482,300 40.192 35.20 32.85 36.26 35.51 35.55 13,569 35.545 4.33%
2023-10-26 0 38.15 37.05 42.95 37.95 38.15 12,000 457,400 38.117 33.74 32.77 37.98 33.56 33.74 13,569 33.710 -2.30%
2023-10-25 0 39.05 - - 39.45 40.30 22,000 872,200 39.645 34.54 - - 34.89 35.64 24,876 35.062 1.56%
2023-10-24 0 38.45 37.10 42.80 38.65 38.65 10,000 386,500 38.650 34.00 32.81 37.85 34.18 34.18 11,307 34.181 -1.28%
2023-10-20 0 38.95 38.15 - 39.65 39.65 2,000 79,300 39.650 34.45 33.74 - 35.07 35.07 2,261 35.066 -1.77%
2023-10-19 0 39.65 38.65 42.80 39.65 39.70 6,000 238,100 39.683 35.07 34.18 37.85 35.07 35.11 6,784 35.095 -3.53%
2023-10-18 0 41.10 - 42.80 40.50 40.65 20,000 811,600 40.580 36.35 - 37.85 35.82 35.95 22,615 35.888 1.61%
2023-10-17 0 40.45 - 42.50 - - 0 0 - 35.77 - 37.59 - - 0 - 0.12%
2023-10-16 0 40.40 - 43.00 - - 0 0 - 35.73 - 38.03 - - 0 - -1.22%
2023-10-13 0 40.90 - - 41.05 41.05 2,000 82,100 41.050 36.17 - - 36.30 36.30 2,261 36.304 -2.85%
2023-10-12 0 42.10 41.35 - 42.05 42.10 6,000 252,500 42.083 37.23 36.57 - 37.19 37.23 6,784 37.218 3.31%
2023-10-11 0 40.75 39.70 43.50 40.75 40.75 4,000 163,000 40.750 36.04 35.11 38.47 36.04 36.04 4,523 36.039 0.12%
2023-10-10 0 40.70 - 43.50 40.70 40.70 2,000 81,400 40.700 35.99 - 38.47 35.99 35.99 2,261 35.994 2.91%
2023-10-09 0 39.55 - - 39.60 39.80 4,000 158,800 39.700 34.98 - - 35.02 35.20 4,523 35.110 -1.25%
2023-10-06 0 40.05 - - - - 0 0 - 35.42 - - - - 0 - 0.88%
2023-10-05 0 39.70 39.05 - 38.95 39.70 92,000 3,609,900 39.238 35.11 34.54 - 34.45 35.11 104,028 34.701 2.72%
2023-10-04 0 38.65 37.80 - - - 0 0 - 34.18 33.43 - - - 0 - 1.18%
2023-10-03 0 38.20 38.05 - 38.10 39.05 204,000 7,881,600 38.635 33.78 33.65 - 33.69 34.54 230,670 34.168 -4.50%
2023-09-29 0 40.00 - - - - 0 0 - 35.38 - - - - 0 - 2.43%
2023-09-28 0 39.05 - - - - 0 0 - 34.54 - - - - 0 - -1.39%
2023-09-27 0 39.60 - - - - 0 0 - 35.02 - - - - 0 - 0.76%
2023-09-26 0 39.30 - - 39.60 39.60 6,000 237,600 39.600 34.76 - - 35.02 35.02 6,784 35.021 -3.08%
2023-09-25 0 40.55 - - - - 0 0 - 35.86 - - - - 0 - -0.73%
2023-09-22 0 40.85 - - 39.85 40.80 6,000 240,300 40.050 36.13 - - 35.24 36.08 6,784 35.419 4.88%
2023-09-21 0 38.95 38.00 39.20 38.50 38.50 4,000 154,000 38.500 34.45 33.61 34.67 34.05 34.05 4,523 34.049 -1.77%
2023-09-20 0 39.65 39.00 - 39.40 39.40 4,000 157,600 39.400 35.07 34.49 - 34.84 34.84 4,523 34.845 -1.98%
2023-09-19 0 40.45 40.35 - - - 0 0 - 35.77 35.68 - - - 0 - -2.18%
2023-09-18 0 41.35 - - - - 0 0 - 36.57 - - - - 0 - -1.43%
2023-09-15 0 41.95 40.30 - - - 0 0 - 37.10 35.64 - - - 0 - 1.57%
2023-09-14 0 41.30 40.10 - - - 0 0 - 36.52 35.46 - - - 0 - -0.72%
2023-09-13 0 41.60 - - - - 0 0 - 36.79 - - - - 0 - -0.60%
2023-09-12 0 41.85 40.25 - 41.85 41.85 2,000 83,700 41.850 37.01 35.60 - 37.01 37.01 2,261 37.011 0.84%
2023-09-11 0 41.50 40.35 42.50 41.20 41.30 4,000 165,000 41.250 36.70 35.68 37.59 36.44 36.52 4,523 36.481 -2.35%
2023-09-07 0 42.50 - - - - 0 0 - 37.59 - - - - 0 - -0.58%
2023-09-06 0 42.75 - 44.20 42.60 42.60 2,000 85,200 42.600 37.81 - 39.09 37.67 37.67 2,261 37.675 -1.38%
2023-09-05 0 43.35 - 44.50 43.35 43.35 2,000 86,700 43.350 38.34 - 39.35 38.34 38.34 2,261 38.338 -0.80%
2023-09-04 0 43.70 - 44.30 43.45 44.00 10,000 437,300 43.730 38.65 - 39.18 38.43 38.91 11,307 38.674 1.75%
2023-08-31 0 42.95 38.10 - - - 0 0 - 37.98 33.69 - - - 0 - -0.58%
2023-08-30 0 43.20 - 44.30 - - 0 0 - 38.21 - 39.18 - - 0 - -0.38%
2023-08-29 0 43.65 39.00 43.90 - - 0 0 - 38.35 34.26 38.57 - - 0 - 1.28%
2023-08-28 0 43.10 39.05 - 43.30 43.30 8,000 345,600 43.200 37.87 34.31 - 38.04 38.04 9,106 37.954 -1.03%
2023-08-25 0 43.55 - 46.80 44.15 44.15 4,000 176,600 44.150 38.26 - 41.12 38.79 38.79 4,553 38.789 -2.24%
2023-08-24 0 44.55 38.10 46.50 43.25 44.60 12,000 525,000 43.750 39.14 33.47 40.85 38.00 39.18 13,659 38.437 4.21%
2023-08-23 0 42.75 40.50 - 42.55 42.55 2,000 85,100 42.550 37.56 35.58 - 37.38 37.38 2,276 37.383 3.01%
2023-08-22 0 41.50 40.50 - 41.10 42.05 6,000 248,500 41.417 36.46 35.58 - 36.11 36.94 6,829 36.387 -1.78%
2023-08-21 0 42.25 40.80 - 40.85 42.00 6,000 249,500 41.583 37.12 35.85 - 35.89 36.90 6,829 36.534 -1.74%
2023-08-18 0 43.00 - 48.45 43.00 43.00 4,000 172,000 43.000 37.78 - 42.57 37.78 37.78 4,553 37.778 -2.60%
2023-08-17 0 44.15 43.20 45.15 43.20 43.20 4,000 169,200 42.300 38.79 37.95 39.67 37.95 37.95 4,553 37.163 4.50%
2023-08-16 0 42.25 - 46.40 42.40 42.40 2,000 84,800 42.400 37.12 - 40.77 37.25 37.25 2,276 37.251 -0.35%
2023-08-15 0 42.40 - - 42.50 42.70 22,000 937,300 42.605 37.25 - - 37.34 37.51 25,041 37.431 -1.40%
2023-08-14 0 43.00 - - - - 0 0 - 37.78 - - - - 0 - -1.71%
2023-08-11 0 43.75 43.65 46.20 43.75 43.75 2,000 87,500 43.750 38.44 38.35 40.59 38.44 38.44 2,276 38.437 -1.35%
2023-08-10 0 44.35 - 46.20 44.35 44.40 12,000 532,400 44.367 38.96 - 40.59 38.96 39.01 13,659 38.979 -0.34%
2023-08-09 0 44.50 44.25 46.20 44.90 44.90 2,000 89,800 44.900 39.10 38.88 40.59 39.45 39.45 2,276 39.448 0.00%
2023-08-08 0 44.50 43.80 45.80 44.25 45.00 22,000 982,000 44.636 39.10 38.48 40.24 38.88 39.54 25,041 39.216 -3.47%
2023-08-07 0 46.10 46.00 - 46.00 46.25 8,000 368,500 46.063 40.50 40.41 - 40.41 40.63 9,106 40.469 0.44%
2023-08-04 0 45.90 - 46.10 - - 0 0 - 40.33 - 40.50 - - 0 - 3.38%
2023-08-03 0 44.40 43.50 45.80 44.60 44.60 4,000 178,400 44.600 39.01 38.22 40.24 39.18 39.18 4,553 39.184 0.34%
2023-08-02 0 44.25 43.80 - 44.25 45.00 8,000 357,000 44.625 38.88 38.48 - 38.88 39.54 9,106 39.206 -1.45%
2023-08-01 0 44.90 - 47.50 45.90 45.90 2,000 91,800 45.900 39.45 - 41.73 40.33 40.33 2,276 40.326 -1.64%
2023-07-31 0 45.65 - 47.20 - - 0 0 - 40.11 - 41.47 - - 0 - -1.93%
2023-07-28 0 46.55 - 47.50 - - 0 0 - 40.90 - 41.73 - - 0 - 1.31%
2023-07-27 0 45.95 45.45 49.50 45.55 45.55 2,000 91,100 45.550 40.37 39.93 43.49 40.02 40.02 2,276 40.019 0.88%
2023-07-26 0 45.55 43.40 46.30 45.25 45.35 4,000 181,200 45.300 40.02 38.13 40.68 39.76 39.84 4,553 39.799 -1.09%
2023-07-25 0 46.05 44.70 - 45.70 46.10 8,000 367,300 45.913 40.46 39.27 - 40.15 40.50 9,106 40.337 3.14%
2023-07-24 0 44.65 - - 44.30 44.80 4,000 178,200 44.550 39.23 - - 38.92 39.36 4,553 39.140 -1.11%
2023-07-21 0 45.15 - - 45.15 45.15 2,000 90,300 45.150 39.67 - - 39.67 39.67 2,276 39.667 1.12%
2023-07-20 0 44.65 - - 44.80 45.25 6,000 269,900 44.983 39.23 - - 39.36 39.76 6,829 39.521 -1.00%
2023-07-19 0 45.10 - - 45.05 45.05 2,000 90,100 45.050 39.62 - - 39.58 39.58 2,276 39.579 -0.77%
2023-07-18 0 45.45 44.00 - 45.20 45.45 6,000 271,700 45.283 39.93 38.66 - 39.71 39.93 6,829 39.784 -1.94%
2023-07-14 0 46.35 - - 46.40 46.40 2,000 92,800 46.400 40.72 - - 40.77 40.77 2,276 40.765 0.22%
2023-07-13 0 46.25 - - - - 0 0 - 40.63 - - - - 0 - 4.28%
2023-07-12 0 44.35 - - - - 0 0 - 38.96 - - - - 0 - -0.78%
2023-07-11 0 44.70 - - - - 0 0 - 39.27 - - - - 0 - 0.00%
2023-07-10 0 44.70 - - 44.70 44.70 4,000 178,800 44.700 39.27 - - 39.27 39.27 4,553 39.272 0.90%
2023-07-07 0 44.30 - - - - 0 0 - 38.92 - - - - 0 - -0.89%
2023-07-06 0 44.70 - - 44.80 44.80 4,000 179,200 44.800 39.27 - - 39.36 39.36 4,553 39.360 -3.77%
2023-07-05 0 46.45 - - 46.60 46.65 4,000 186,500 46.625 40.81 - - 40.94 40.99 4,553 40.963 -3.53%
2023-07-04 0 48.15 - - - - 0 0 - 42.30 - - - - 0 - 0.00%
2023-07-03 0 48.15 47.40 - - - 0 0 - 42.30 41.64 - - - 0 - 0.63%
2023-06-30 0 47.85 46.00 - 47.00 47.00 2,000 94,000 47.000 42.04 40.41 - 41.29 41.29 2,276 41.293 3.91%
2023-06-29 0 46.05 45.85 46.50 45.90 45.90 2,000 91,800 45.900 40.46 40.28 40.85 40.33 40.33 2,276 40.326 -1.39%
2023-06-28 0 46.70 - - - - 0 0 - 41.03 - - - - 0 - -0.21%
2023-06-27 0 46.80 42.10 - 46.80 46.80 2,000 93,600 46.800 41.12 36.99 - 41.12 41.12 2,276 41.117 0.43%
2023-06-26 0 46.60 45.35 - - - 0 0 - 40.94 39.84 - - - 0 - 0.87%
2023-06-23 0 46.20 - - - - 0 0 - 40.59 - - - - 0 - -1.39%
2023-06-21 0 46.85 - - - - 2,000 95,100 47.550 41.16 - - - - 2,276 41.776 -3.30%
2023-06-20 0 48.45 48.35 - - - 0 0 - 42.57 42.48 - - - 0 - -1.02%
2023-06-19 0 48.95 - - 48.40 50.40 26,000 1,294,300 49.781 43.01 - - 42.52 44.28 29,594 43.736

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top