LI NING COMPANY LIMITED: O CNY

Exchange Code Listed Last trade Delisted
HK Main 82331  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
2026-09-28 0 10.62 10.00 - - - 0 0 - 10.62 10.00 - - - 0 - 1.72%
2026-09-25 0 10.44 10.00 - 10.43 10.50 6,000 62,965 10.494 10.44 10.00 - 10.43 10.50 6,000 10.494 -0.76%
2026-09-24 0 10.52 10.50 10.94 10.52 10.52 2,000 21,040 10.520 10.52 10.50 10.94 10.52 10.52 2,000 10.520 -0.85%
2026-09-23 0 10.61 10.50 - 10.61 10.61 500 5,305 10.610 10.61 10.50 - 10.61 10.61 500 10.610 0.09%
2026-09-22 0 10.60 10.50 - - - 0 0 - 10.60 10.50 - - - 0 - -3.11%
2026-09-21 0 10.94 10.50 - 10.68 10.68 500 5,340 10.680 10.94 10.50 - 10.68 10.68 500 10.680 1.96%
2026-09-18 0 10.73 10.68 - - - 0 0 - 10.73 10.68 - - - 0 - 0.00%
2026-09-17 0 10.73 10.68 - 10.73 10.73 500 5,365 10.730 10.73 10.68 - 10.73 10.73 500 10.730 -0.92%
2026-09-16 0 10.83 10.50 - 10.83 10.83 500 5,415 10.830 10.83 10.50 - 10.83 10.83 500 10.830 -1.28%
2026-09-15 0 10.97 10.86 - - - 0 0 - 10.97 10.86 - - - 0 - -0.99%
2026-09-14 0 11.08 10.86 - - - 0 0 - 11.08 10.86 - - - 0 - -0.54%
2026-09-11 0 11.14 10.86 - 10.96 11.09 3,500 38,750 11.071 11.14 10.86 - 10.96 11.09 3,500 11.071 -0.45%
2026-09-10 0 11.19 11.00 - 11.30 11.30 5,000 56,500 11.300 11.19 11.00 - 11.30 11.30 5,000 11.300 -2.19%
2026-09-09 0 11.44 11.30 12.50 11.38 11.49 34,000 389,170 11.446 11.44 11.30 12.50 11.38 11.49 34,000 11.446 -6.15%
2026-09-08 0 12.19 - 12.50 12.00 12.19 6,000 72,650 12.108 12.19 - 12.50 12.00 12.19 6,000 12.108 3.74%
2026-09-07 0 11.75 - - 11.74 11.74 1,500 17,610 11.740 11.75 - - 11.74 11.74 1,500 11.740 1.56%
2026-09-04 0 11.57 - - 11.44 11.44 26,500 303,160 11.440 11.57 - - 11.44 11.44 26,500 11.440 2.39%
2026-09-03 0 11.30 - - - - 0 0 - 11.30 - - - - 0 - 3.21%
2026-09-02 0 11.30 11.20 - 11.23 11.45 4,500 50,875 11.306 10.95 10.85 - 10.88 11.09 4,644 10.954 -1.57%
2026-09-01 0 11.48 11.45 - 11.48 11.60 87,000 999,675 11.491 11.12 11.09 - 11.12 11.24 89,791 11.133 -1.80%
2026-08-31 0 11.69 11.20 - 11.50 11.69 1,500 17,440 11.627 11.33 10.85 - 11.14 11.33 1,548 11.265 -0.26%
2026-08-28 0 11.72 11.62 - 11.66 11.72 1,500 17,520 11.680 11.36 11.26 - 11.30 11.36 1,548 11.317 0.09%
2026-08-27 0 11.71 11.71 - 11.48 11.65 13,000 150,940 11.611 11.35 11.35 - 11.12 11.29 13,417 11.250 0.77%
2026-08-26 0 11.62 11.45 - 11.60 11.66 245,000 2,847,075 11.621 11.26 11.09 - 11.24 11.30 252,859 11.260 0.09%
2026-08-25 0 11.61 11.45 - 11.50 11.50 500 5,750 11.500 11.25 11.09 - 11.14 11.14 516 11.143 -0.68%
2026-08-24 0 11.69 11.60 - 11.60 12.00 17,500 206,575 11.804 11.33 11.24 - 11.24 11.63 18,061 11.437 -4.10%
2026-08-21 0 12.19 12.17 - 12.19 12.40 10,000 122,700 12.270 11.81 11.79 - 11.81 12.01 10,321 11.889 -1.38%
2026-08-20 0 12.36 - - - - 0 0 - 11.98 - - - - 0 - 1.06%
2026-08-19 0 12.23 12.00 - 12.31 12.34 500,000 6,165,200 12.330 11.85 11.63 - 11.93 11.96 516,038 11.947 -0.33%
2026-08-18 0 12.27 12.00 - 12.00 12.27 13,500 163,325 12.098 11.89 11.63 - 11.63 11.89 13,933 11.722 -1.29%
2026-08-17 0 12.43 12.08 - - - 0 0 - 12.04 11.70 - - - 0 - 0.00%
2026-08-14 0 12.43 12.06 - 12.40 12.44 10,000 124,140 12.414 12.04 11.69 - 12.01 12.05 10,321 12.028 -0.80%
2026-08-13 0 12.53 12.30 - - - 0 0 - 12.14 11.92 - - - 0 - -0.16%
2026-08-12 0 12.55 12.22 - 12.40 12.56 15,000 187,200 12.480 12.16 11.84 - 12.01 12.17 15,481 12.092 -1.26%
2026-08-11 0 12.71 12.20 - 12.75 12.75 10,000 127,500 12.750 12.31 11.82 - 12.35 12.35 10,321 12.354 -0.70%
2026-08-10 0 12.80 12.20 - 12.80 12.88 11,500 147,470 12.823 12.40 11.82 - 12.40 12.48 11,869 12.425 2.32%
2026-08-07 0 12.51 12.20 - 12.50 12.52 47,000 588,180 12.514 12.12 11.82 - 12.11 12.13 48,508 12.126 -1.18%
2026-08-06 0 12.66 12.00 - - - 0 0 - 12.27 11.63 - - - 0 - -0.39%
2026-08-05 0 12.71 12.54 - - - 0 0 - 12.31 12.15 - - - 0 - 1.11%
2026-08-04 0 12.57 12.00 - 12.65 12.65 4,000 50,600 12.650 12.18 11.63 - 12.26 12.26 4,128 12.257 -1.95%
2026-08-03 0 12.82 - - - - 0 0 - 12.42 - - - - 0 - -1.84%
2026-07-31 0 13.06 - - - - 0 0 - 12.65 - - - - 0 - -0.61%
2026-07-30 0 13.14 - - - - 0 0 - 12.73 - - - - 0 - 0.00%
2026-07-29 0 13.14 12.00 13.85 12.82 13.21 77,000 1,002,100 13.014 12.73 11.63 13.42 12.42 12.80 79,470 12.610 4.37%
2026-07-28 0 12.59 12.00 - - - 0 0 - 12.20 11.63 - - - 0 - 0.00%
2026-07-27 0 12.59 12.50 - 12.53 12.53 500 6,265 12.530 12.20 12.11 - 12.14 12.14 516 12.141 1.53%
2026-07-24 0 12.40 - - 12.35 12.50 75,000 929,750 12.397 12.01 - - 11.97 12.11 77,406 12.011 -2.75%
2026-07-23 0 12.75 12.68 - - - 0 0 - 12.35 12.29 - - - 0 - -0.39%
2026-07-22 0 12.80 12.50 - 12.60 12.80 2,000 25,340 12.670 12.40 12.11 - 12.21 12.40 2,064 12.276 -0.31%
2026-07-21 0 12.84 12.68 - - - 0 0 - 12.44 12.29 - - - 0 - -0.39%
2026-07-20 0 12.89 12.68 - 12.85 12.95 1,500 19,325 12.883 12.49 12.29 - 12.45 12.55 1,548 12.483 1.50%
2026-07-17 0 12.70 - - 12.68 13.25 10,500 138,840 13.223 12.31 - - 12.29 12.84 10,837 12.812 -2.38%
2026-07-16 0 13.01 12.68 - 13.01 13.01 1,500 19,515 13.010 12.61 12.29 - 12.61 12.61 1,548 12.606 -0.54%
2026-07-15 0 13.08 12.50 - 13.09 13.09 1,000 13,090 13.090 12.67 12.11 - 12.68 12.68 1,032 12.683 1.95%
2026-07-14 0 12.83 12.50 - - - 2,000 25,680 12.840 12.43 12.11 - - - 2,064 12.441 1.02%
2026-07-13 0 12.70 12.50 - 12.66 12.69 3,500 44,325 12.664 12.31 12.11 - 12.27 12.30 3,612 12.271 0.00%
2026-07-10 0 12.70 - - 12.54 12.70 27,500 346,230 12.590 12.31 - - 12.15 12.31 28,382 12.199 2.42%
2026-07-09 0 12.40 - - 12.40 12.56 20,500 257,150 12.544 12.01 - - 12.01 12.17 21,158 12.154 -3.50%
2026-07-08 0 12.85 - - - - 0 0 - 12.45 - - - - 0 - 0.00%
2026-07-07 0 12.85 - - - - 500 6,420 12.840 12.45 - - - - 516 12.441 -2.06%
2026-07-06 0 13.12 - - 13.12 13.13 2,000 26,245 13.123 12.71 - - 12.71 12.72 2,064 12.715 -0.61%
2026-07-03 0 13.20 - - - - 0 0 - 12.79 - - - - 0 - 0.00%
2026-07-02 0 13.20 - - - - 0 0 - 12.79 - - - - 0 - 3.69%
2026-06-30 0 12.73 12.60 - 12.73 12.73 1,500 19,095 12.730 12.33 12.21 - 12.33 12.33 1,548 12.334 -2.53%
2026-06-29 0 13.06 - - - - 0 0 - 12.65 - - - - 0 - 0.62%
2026-06-26 0 12.98 - - - - 0 0 - 12.58 - - - - 0 - -0.38%
2026-06-25 0 13.03 12.98 - - - 0 0 - 12.63 12.58 - - - 0 - 1.16%
2026-06-24 0 12.88 - - 12.80 12.81 11,000 140,880 12.807 12.48 - - 12.40 12.41 11,353 12.409 -3.45%
2026-06-23 0 13.34 12.80 - 13.30 13.44 9,500 127,540 13.425 12.93 12.40 - 12.89 13.02 9,805 13.008 -2.27%
2026-06-22 0 13.65 13.00 - - - 0 0 - 13.23 12.60 - - - 0 - -2.29%
2026-06-18 0 13.97 13.88 - 14.04 14.04 5,000 70,200 14.040 13.54 13.45 - 13.60 13.60 5,160 13.604 -2.17%
2026-06-17 0 14.28 - - 14.31 14.34 5,000 71,670 14.334 13.84 - - 13.87 13.89 5,160 13.889 -0.21%
2026-06-16 0 14.31 - - 14.10 14.60 25,000 360,300 14.412 13.87 - - 13.66 14.15 25,802 13.964 -4.09%
2026-06-15 0 14.92 - - - - 0 0 - 14.46 - - - - 0 - -2.08%
2026-06-12 0 15.47 - - 15.00 15.00 500 7,500 15.000 14.76 - - 14.31 14.31 524 14.314 1.51%
2026-06-11 0 15.24 15.00 - - - 0 0 - 14.54 14.31 - - - 0 - -0.39%
2026-06-10 0 15.30 14.68 - 15.20 15.50 1,500 23,100 15.400 14.60 14.01 - 14.51 14.79 1,572 14.696 -1.73%
2026-06-09 0 15.57 15.50 - - - 0 0 - 14.86 14.79 - - - 0 - -0.19%
2026-06-08 0 15.60 14.68 - 15.60 15.60 1,000 15,600 15.600 14.89 14.01 - 14.89 14.89 1,048 14.887 1.43%
2026-06-05 0 15.38 15.20 - 15.40 15.46 2,500 38,620 15.448 14.68 14.51 - 14.70 14.75 2,620 14.742 -0.71%
2026-06-04 0 15.49 - - - - 0 0 - 14.78 - - - - 0 - -0.13%
2026-06-03 0 15.51 14.85 - 14.90 15.68 38,500 581,110 15.094 14.80 14.17 - 14.22 14.96 40,344 14.404 -2.27%
2026-06-02 0 15.87 - 17.00 16.33 16.33 8,000 130,640 16.330 15.14 - 16.22 15.58 15.58 8,383 15.584 -2.76%
2026-06-01 0 16.32 - - 16.26 16.26 2,000 32,520 16.260 15.57 - - 15.52 15.52 2,096 15.517 3.88%
2026-05-29 0 15.71 15.48 - 15.48 15.48 500 7,740 15.480 14.99 14.77 - 14.77 14.77 524 14.772 2.55%
2026-05-28 0 15.32 - - - - 0 0 - 14.62 - - - - 0 - 0.20%
2026-05-27 0 15.29 15.00 - 15.24 15.24 1,000 15,240 15.240 14.59 14.31 - 14.54 14.54 1,048 14.543 -2.49%
2026-05-26 0 15.68 15.00 15.68 - - 0 0 - 14.96 14.31 14.96 - - 0 - -0.95%
2026-05-22 0 15.83 15.00 - 15.68 15.68 500 7,840 15.680 15.11 14.31 - 14.96 14.96 524 14.963 -0.31%
2026-05-21 0 15.88 15.68 - - - 0 0 - 15.15 14.96 - - - 0 - -0.50%
2026-05-20 0 15.96 15.68 - 15.86 15.86 500 7,930 15.860 15.23 14.96 - 15.14 15.14 524 15.135 -0.56%
2026-05-19 0 16.05 15.68 - - - 0 0 - 15.32 14.96 - - - 0 - 0.38%
2026-05-18 0 15.99 15.68 - 15.81 16.00 8,500 134,560 15.831 15.26 14.96 - 15.09 15.27 8,907 15.107 -1.60%
2026-05-15 0 16.25 16.00 - 16.30 16.30 500 8,150 16.300 15.51 15.27 - 15.55 15.55 524 15.555 -1.63%
2026-05-14 0 16.52 16.52 - 16.38 16.68 8,500 139,935 16.463 15.76 15.76 - 15.63 15.92 8,907 15.710 -2.36%
2026-05-13 0 16.92 16.68 - 16.92 16.92 14,000 236,880 16.920 16.15 15.92 - 16.15 16.15 14,671 16.147 0.36%
2026-05-12 0 16.86 16.80 - 16.80 16.87 15,000 252,910 16.861 16.09 16.03 - 16.03 16.10 15,719 16.090 0.30%
2026-05-11 0 16.81 16.68 - 16.81 16.81 3,000 50,430 16.810 16.04 15.92 - 16.04 16.04 3,144 16.042 -0.30%
2026-05-08 0 16.86 16.83 - 16.86 17.00 1,000 16,930 16.930 16.09 16.06 - 16.09 16.22 1,048 16.156 -2.03%
2026-05-07 0 17.21 17.00 17.68 17.40 17.40 500 8,700 17.400 16.42 16.22 16.87 16.60 16.60 524 16.605 1.83%
2026-05-06 0 16.90 16.68 - 16.86 17.04 5,000 85,000 17.000 16.13 15.92 - 16.09 16.26 5,240 16.223 -0.24%
2026-05-05 0 16.94 16.80 - 16.70 16.70 4,000 66,800 16.700 16.17 16.03 - 15.94 15.94 4,192 15.937 -4.19%
2026-05-04 0 17.68 16.68 - 17.68 18.15 17,500 317,390 18.137 16.87 15.92 - 16.87 17.32 18,338 17.308 0.28%
2026-04-30 0 17.63 16.86 - - - 0 0 - 16.82 16.09 - - - 0 - -0.84%
2026-04-29 0 17.78 16.86 - 17.71 17.71 1,000 17,710 17.710 16.97 16.09 - 16.90 16.90 1,048 16.900 1.43%
2026-04-28 0 17.53 16.86 17.56 - - 0 0 - 16.73 16.09 16.76 - - 0 - -0.28%
2026-04-27 0 17.58 16.86 17.62 - - 0 0 - 16.78 16.09 16.81 - - 0 - 0.46%
2026-04-24 0 17.50 17.10 17.50 17.00 17.50 3,500 61,000 17.429 16.70 16.32 16.70 16.22 16.70 3,668 16.632 1.21%
2026-04-23 0 17.29 17.18 - 17.23 17.68 5,000 86,940 17.388 16.50 16.39 - 16.44 16.87 5,240 16.593 -3.41%
2026-04-22 0 17.90 17.85 - 17.79 17.86 2,500 44,510 17.804 17.08 17.03 - 16.98 17.04 2,620 16.990 -3.56%
2026-04-21 0 18.56 17.86 - - - 0 0 - 17.71 17.04 - - - 0 - 0.00%
2026-04-20 0 18.56 17.86 - 18.51 18.56 84,000 1,556,610 18.531 17.71 17.04 - 17.66 17.71 88,024 17.684 1.59%
2026-04-17 0 18.27 18.06 - 18.00 18.00 500 9,000 18.000 17.43 17.23 - 17.18 17.18 524 17.177 -0.16%
2026-04-16 0 18.30 18.00 - - - 0 0 - 17.46 17.18 - - - 0 - 0.11%
2026-04-15 0 18.28 - 18.70 18.68 18.68 500 9,340 18.680 17.44 - 17.85 17.83 17.83 524 17.826 -4.44%
2026-04-14 0 19.13 - - - - 0 0 - 18.26 - - - - 0 - -1.49%
2026-04-13 0 19.42 - 20.80 - - 0 0 - 18.53 - 19.85 - - 0 - -2.85%
2026-04-10 0 19.99 - 20.20 20.00 20.20 5,500 110,840 20.153 19.08 - 19.28 19.09 19.28 5,763 19.232 1.27%
2026-04-09 0 19.74 - 20.80 19.74 19.74 1,000 19,740 19.740 18.84 - 19.85 18.84 18.84 1,048 18.838 3.84%
2026-04-08 0 19.01 - - 18.96 18.96 16,000 303,360 18.960 18.14 - - 18.09 18.09 16,766 18.093 -0.21%
2026-04-02 0 19.05 - - 18.84 18.92 21,000 396,440 18.878 18.18 - - 17.98 18.06 22,006 18.015 -0.05%
2026-04-01 0 19.06 - - 19.06 19.06 500 9,530 19.060 18.19 - - 18.19 18.19 524 18.189 1.17%
2026-03-31 0 18.84 - - 18.72 18.81 40,500 761,760 18.809 17.98 - - 17.86 17.95 42,440 17.949 1.67%
2026-03-30 0 18.53 - - - - 0 0 - 17.68 - - - - 0 - -2.93%
2026-03-27 0 19.09 - - 18.90 18.90 500 9,450 18.900 18.22 - - 18.04 18.04 524 18.036 0.63%
2026-03-26 0 18.97 - 20.50 - - 0 0 - 18.10 - 19.56 - - 0 - -2.01%
2026-03-25 0 19.36 - 20.50 - - 0 0 - 18.48 - 19.56 - - 0 - 0.36%
2026-03-24 0 19.29 - - 19.20 19.22 2,000 38,420 19.210 18.41 - - 18.32 18.34 2,096 18.332 3.88%
2026-03-23 0 18.57 - - 18.49 18.49 500 9,245 18.490 17.72 - - 17.64 17.64 524 17.645 -0.54%
2026-03-20 0 18.67 - 19.86 18.70 19.41 30,000 568,710 18.957 17.82 - 18.95 17.85 18.52 31,437 18.090 7.48%
2026-03-19 0 17.37 - - 17.10 17.10 500 8,550 17.100 16.58 - - 16.32 16.32 524 16.318 -2.31%
2026-03-18 0 17.78 - - - - 0 0 - 16.97 - - - - 0 - 0.00%
2026-03-17 0 17.78 - 18.22 - - 0 0 - 16.97 - 17.39 - - 0 - 3.37%
2026-03-16 0 17.20 17.20 - - - 0 0 - 16.41 16.41 - - - 0 - 1.24%
2026-03-13 0 16.99 - - 17.22 17.22 500 8,610 17.220 16.21 - - 16.43 16.43 524 16.433 -0.18%
2026-03-12 0 17.02 - - 16.70 16.89 5,000 83,815 16.763 16.24 - - 15.94 16.12 5,240 15.997 -2.91%
2026-03-11 0 17.53 16.86 - 17.76 17.92 2,500 44,480 17.792 16.73 16.09 - 16.95 17.10 2,620 16.979 -2.39%
2026-03-10 0 17.96 - - - - 0 0 - 17.14 - - - - 0 - -0.06%
2026-03-09 0 17.97 - - - - 0 0 - 17.15 - - - - 0 - -0.33%
2026-03-06 0 18.03 - - - - 0 0 - 17.21 - - - - 0 - 2.04%
2026-03-05 0 17.67 - - - - 0 0 - 16.86 - - - - 0 - -2.43%
2026-03-04 0 18.11 - - - - 0 0 - 17.28 - - - - 0 - -1.58%
2026-03-03 0 18.40 - - 18.39 18.40 5,500 101,155 18.392 17.56 - - 17.55 17.56 5,763 17.551 -4.96%
2026-03-02 0 19.36 - - 19.18 19.36 1,500 28,860 19.240 18.48 - - 18.30 18.48 1,572 18.361 -1.48%
2026-02-27 0 19.65 - - 19.50 19.65 1,000 19,575 19.575 18.75 - - 18.61 18.75 1,048 18.680 1.18%
2026-02-26 0 19.42 - - - - 0 0 - 18.53 - - - - 0 - 0.31%
2026-02-25 0 19.36 - 21.30 20.00 20.48 1,500 30,480 20.320 18.48 - 20.33 19.09 19.54 1,572 19.391 -1.93%
2026-02-24 0 19.74 - - - - 0 0 - 18.84 - - - - 0 - -1.69%
2026-02-23 0 20.08 19.88 - 19.90 20.10 7,000 139,980 19.997 19.16 18.97 - 18.99 19.18 7,335 19.083 3.35%
2026-02-20 0 19.43 - 19.56 19.50 19.60 20,000 391,485 19.574 18.54 - 18.67 18.61 18.70 20,958 18.680 1.78%
2026-02-16 0 19.09 19.03 19.10 - - 0 0 - 18.22 18.16 18.23 - - 0 - 0.00%
2026-02-13 0 19.09 - 20.00 19.10 19.23 1,500 28,780 19.187 18.22 - 19.09 18.23 18.35 1,572 18.310 -0.31%
2026-02-12 0 19.15 - 20.00 - - 0 0 - 18.27 - 19.09 - - 0 - -1.44%
2026-02-11 0 19.43 - 20.00 - - 0 0 - 18.54 - 19.09 - - 0 - 1.20%
2026-02-10 0 19.20 - 20.00 - - 0 0 - 18.32 - 19.09 - - 0 - 0.84%
2026-02-09 0 19.04 - 20.00 19.04 19.32 8,000 153,270 19.159 18.17 - 19.09 18.17 18.44 8,383 18.283 0.58%
2026-02-06 0 18.93 - 19.22 19.12 19.12 2,500 47,800 19.120 18.06 - 18.34 18.25 18.25 2,620 18.246 -0.42%
2026-02-05 0 19.01 - 19.12 18.92 19.00 22,000 416,385 18.927 18.14 - 18.25 18.06 18.13 23,054 18.061 2.31%
2026-02-04 0 18.58 - 20.00 18.75 18.75 4,000 75,000 18.750 17.73 - 19.09 17.89 17.89 4,192 17.893 3.34%
2026-02-03 0 17.98 - - 17.69 17.69 59,000 1,043,710 17.690 17.16 - - 16.88 16.88 61,826 16.881 3.57%
2026-02-02 0 17.36 - 20.00 17.56 17.68 1,000 17,620 17.620 16.57 - 19.09 16.76 16.87 1,048 16.815 -4.62%
2026-01-30 0 18.20 17.68 20.00 18.36 18.36 1,500 27,540 18.360 17.37 16.87 19.09 17.52 17.52 1,572 17.521 -2.15%
2026-01-29 0 18.60 17.68 20.00 18.60 18.60 2,500 46,500 18.600 17.75 16.87 19.09 17.75 17.75 2,620 17.750 3.56%
2026-01-28 0 17.96 17.68 20.00 17.70 18.07 7,000 124,725 17.818 17.14 16.87 19.09 16.89 17.24 7,335 17.003 -0.61%
2026-01-27 0 18.07 - 20.00 17.99 18.34 17,500 316,790 18.102 17.24 - 19.09 17.17 17.50 18,338 17.275 -0.39%
2026-01-26 0 18.14 - 20.00 18.05 18.46 5,500 100,915 18.348 17.31 - 19.09 17.22 17.62 5,763 17.509 -4.27%
2026-01-23 0 18.95 - 20.00 18.84 18.90 10,500 198,420 18.897 18.08 - 19.09 17.98 18.04 11,003 18.033 0.00%
2026-01-22 0 18.95 - 19.80 19.03 19.21 29,500 563,680 19.108 18.08 - 18.89 18.16 18.33 30,913 18.234 1.77%
2026-01-21 0 18.62 - 19.25 - - 0 0 - 17.77 - 18.37 - - 0 - -2.87%
2026-01-20 0 19.17 19.00 19.25 19.12 19.25 15,000 287,850 19.190 18.29 18.13 18.37 18.25 18.37 15,719 18.313 2.13%
2026-01-19 0 18.77 - 19.16 17.88 19.13 28,000 525,000 18.750 17.91 - 18.28 17.06 18.26 29,341 17.893 3.47%
2026-01-16 0 18.14 - 18.33 18.12 18.35 13,000 236,560 18.197 17.31 - 17.49 17.29 17.51 13,623 17.365 3.72%
2026-01-15 0 17.49 16.68 17.70 17.80 17.80 2,000 35,600 17.800 16.69 15.92 16.89 16.99 16.99 2,096 16.986 1.75%
2026-01-14 0 17.19 16.68 - - - 0 0 - 16.40 15.92 - - - 0 - 0.88%
2026-01-13 0 17.04 16.68 20.00 17.04 17.22 5,000 85,760 17.152 16.26 15.92 19.09 16.26 16.43 5,240 16.368 -2.57%
2026-01-12 0 17.49 - 20.00 17.49 17.49 4,500 78,705 17.490 16.69 - 19.09 16.69 16.69 4,716 16.691 -0.34%
2026-01-09 0 17.55 - 17.78 17.55 17.55 500 8,775 17.550 16.75 - 16.97 16.75 16.75 524 16.748 0.52%
2026-01-08 0 17.46 - 18.00 17.21 17.21 2,500 43,025 17.210 16.66 - 17.18 16.42 16.42 2,620 16.423 -1.19%
2026-01-07 0 17.67 - 17.96 17.73 17.80 7,500 133,350 17.780 16.86 - 17.14 16.92 16.99 7,859 16.967 0.17%
2026-01-06 0 17.64 - 17.80 17.06 17.70 59,500 1,052,630 17.691 16.83 - 16.99 16.28 16.89 62,350 16.883 3.40%
2026-01-05 0 17.06 - 17.50 - - 0 0 - 16.28 - 16.70 - - 0 - 2.59%
2026-01-02 0 16.63 - - - - 0 0 - 15.87 - - - - 0 - -0.78%
2025-12-31 0 16.76 - - - - 0 0 - 15.99 - - - - 0 - -0.65%
2025-12-30 0 16.87 - - 17.00 17.00 2,000 34,000 17.000 16.10 - - 16.22 16.22 2,096 16.223 -0.82%
2025-12-29 0 17.01 - 17.07 17.27 17.27 2,500 43,175 17.270 16.23 - 16.29 16.48 16.48 2,620 16.481 -1.05%
2025-12-24 0 17.19 - 18.00 - - 0 0 - 16.40 - 17.18 - - 0 - -0.81%
2025-12-23 0 17.33 - 17.45 17.66 17.66 2,000 35,320 17.660 16.54 - 16.65 16.85 16.85 2,096 16.853 0.35%
2025-12-22 0 17.27 17.16 18.00 17.17 17.47 4,500 77,865 17.303 16.48 16.38 17.18 16.39 16.67 4,716 16.512 0.47%
2025-12-19 0 17.19 - - 17.13 17.20 12,000 206,240 17.187 16.40 - - 16.35 16.41 12,575 16.401 -0.64%
2025-12-18 0 17.30 - - 17.22 17.37 14,500 251,170 17.322 16.51 - - 16.43 16.58 15,195 16.530 0.46%
2025-12-17 0 17.22 - - 17.00 17.35 8,000 137,645 17.206 16.43 - - 16.22 16.56 8,383 16.419 4.17%
2025-12-16 0 16.53 - 17.10 - - 0 0 - 15.77 - 16.32 - - 0 - -2.30%
2025-12-15 0 16.92 15.41 17.10 16.71 16.95 48,000 807,155 16.816 16.15 14.71 16.32 15.95 16.18 50,299 16.047 5.88%
2025-12-12 0 15.98 15.61 16.07 15.98 15.98 2,000 31,960 15.980 15.25 14.90 15.34 15.25 15.25 2,096 15.250 1.85%
2025-12-11 0 15.69 15.64 - 15.74 15.76 11,000 173,160 15.742 14.97 14.93 - 15.02 15.04 11,527 15.022 -1.01%
2025-12-10 0 15.85 14.86 - 15.53 15.85 23,500 366,450 15.594 15.13 14.18 - 14.82 15.13 24,626 14.881 2.86%
2025-12-09 0 15.41 14.86 - - - 0 0 - 14.71 14.18 - - - 0 - 0.78%
2025-12-08 0 15.29 14.86 15.52 15.23 15.29 3,000 45,810 15.270 14.59 14.18 14.81 14.53 14.59 3,144 14.572 -0.39%
2025-12-05 0 15.35 14.86 - 15.35 15.35 10,000 153,500 15.350 14.65 14.18 - 14.65 14.65 10,479 14.648 0.39%
2025-12-04 0 15.29 14.86 - 14.99 15.29 30,000 454,495 15.150 14.59 14.18 - 14.30 14.59 31,437 14.457 -0.84%
2025-12-03 0 15.42 15.30 - 15.42 15.68 8,000 123,680 15.460 14.72 14.60 - 14.72 14.96 8,383 14.753 -1.72%
2025-12-02 0 15.69 15.68 - - - 0 0 - 14.97 14.96 - - - 0 - -0.76%
2025-12-01 0 15.81 15.61 - - - 0 0 - 15.09 14.90 - - - 0 - 0.32%
2025-11-28 0 15.76 15.74 - 15.74 15.76 4,500 70,880 15.751 15.04 15.02 - 15.02 15.04 4,716 15.031 -1.50%
2025-11-27 0 16.00 15.54 16.90 16.00 16.00 500 8,000 16.000 15.27 14.83 16.13 15.27 15.27 524 15.269 -2.85%
2025-11-26 0 16.47 16.00 16.90 16.47 16.53 22,000 362,920 16.496 15.72 15.27 16.13 15.72 15.77 23,054 15.742 1.17%
2025-11-25 0 16.28 16.00 16.90 16.16 16.71 4,500 73,820 16.404 15.54 15.27 16.13 15.42 15.95 4,716 15.655 0.99%
2025-11-24 0 16.12 15.68 - - - 0 0 - 15.38 14.96 - - - 0 - 1.26%
2025-11-21 0 15.92 - - - - 0 0 - 15.19 - - - - 0 - -2.57%
2025-11-20 0 16.34 16.21 - 15.60 16.33 9,500 152,055 16.006 15.59 15.47 - 14.89 15.58 9,955 15.274 3.88%
2025-11-19 0 15.73 15.60 - 15.73 15.73 10,000 157,300 15.730 15.01 14.89 - 15.01 15.01 10,479 15.011 0.32%
2025-11-18 0 15.68 15.60 - 15.68 15.89 6,500 103,180 15.874 14.96 14.89 - 14.96 15.16 6,811 15.148 -2.06%
2025-11-17 0 16.01 15.94 - 15.96 15.96 7,000 111,720 15.960 15.28 15.21 - 15.23 15.23 7,335 15.230 0.06%
2025-11-14 0 16.00 15.86 - 16.00 16.03 34,500 552,105 16.003 15.27 15.14 - 15.27 15.30 36,153 15.272 -1.90%
2025-11-13 0 16.31 16.00 - 16.29 16.49 2,500 41,070 16.428 15.56 15.27 - 15.55 15.74 2,620 15.677 0.12%
2025-11-12 0 16.29 16.29 - 16.24 16.24 8,500 138,040 16.240 15.55 15.55 - 15.50 15.50 8,907 15.498 1.24%
2025-11-11 0 16.09 - - 15.84 15.84 1,500 23,760 15.840 15.35 - - 15.12 15.12 1,572 15.116 0.25%
2025-11-10 0 16.05 - - 15.87 16.10 19,500 312,360 16.018 15.32 - - 15.14 15.36 20,434 15.286 2.75%
2025-11-07 0 15.62 15.62 15.70 - - 0 0 - 14.91 14.91 14.98 - - 0 - 0.06%
2025-11-06 0 15.61 15.00 - 15.60 15.65 16,000 250,070 15.629 14.90 14.31 - 14.89 14.93 16,766 14.915 0.84%
2025-11-05 0 15.48 15.25 - - - 0 0 - 14.77 14.55 - - - 0 - 1.51%
2025-11-04 0 15.25 15.20 - 15.25 15.33 5,000 76,510 15.302 14.55 14.51 - 14.55 14.63 5,240 14.603 -1.93%
2025-11-03 0 15.55 14.86 - 15.56 15.66 11,000 171,410 15.583 14.84 14.18 - 14.85 14.94 11,527 14.870 0.58%
2025-10-31 0 15.46 15.20 - 15.46 15.46 10,000 154,600 15.460 14.75 14.51 - 14.75 14.75 10,479 14.753 1.98%
2025-10-30 0 15.16 15.16 - 15.15 15.25 7,500 114,125 15.217 14.47 14.47 - 14.46 14.55 7,859 14.521 -1.49%
2025-10-28 0 15.39 15.00 - 15.26 15.95 23,000 354,910 15.431 14.69 14.31 - 14.56 15.22 24,102 14.726 -4.71%
2025-10-27 0 16.15 16.10 16.98 16.04 16.37 5,000 80,725 16.145 15.41 15.36 16.20 15.31 15.62 5,240 15.407 -3.00%
2025-10-24 0 16.65 15.82 16.90 16.63 16.78 17,000 283,825 16.696 15.89 15.10 16.13 15.87 16.01 17,814 15.932 -1.94%
2025-10-23 0 16.98 15.68 17.89 16.62 17.02 46,000 772,160 16.786 16.20 14.96 17.07 15.86 16.24 48,203 16.019 6.46%
2025-10-22 0 15.95 15.68 - 15.95 16.02 15,000 239,975 15.998 15.22 14.96 - 15.22 15.29 15,719 15.267 -0.31%
2025-10-21 0 16.00 15.68 16.00 16.01 16.01 500 8,005 16.010 15.27 14.96 15.27 15.28 15.28 524 15.278 3.63%
2025-10-20 0 15.44 15.38 - - - 0 0 - 14.73 14.68 - - - 0 - 1.11%
2025-10-17 0 15.27 15.00 - 15.27 15.27 2,000 30,540 15.270 14.57 14.31 - 14.57 14.57 2,096 14.572 -2.05%
2025-10-16 0 15.59 15.00 - 15.57 15.57 1,000 15,570 15.570 14.88 14.31 - 14.86 14.86 1,048 14.858 1.43%
2025-10-15 0 15.37 15.18 - 15.18 15.18 5,000 75,900 15.180 14.67 14.49 - 14.49 14.49 5,240 14.486 0.92%
2025-10-14 0 15.23 15.11 - 15.17 15.17 2,000 30,340 15.170 14.53 14.42 - 14.48 14.48 2,096 14.477 -1.68%
2025-10-13 0 15.49 15.00 - 15.27 15.27 3,500 53,445 15.270 14.78 14.31 - 14.57 14.57 3,668 14.572 -0.13%
2025-10-10 0 15.51 15.33 - - - 0 0 - 14.80 14.63 - - - 0 - -0.19%
2025-10-09 0 15.54 15.00 - 15.54 15.70 24,500 382,080 15.595 14.83 14.31 - 14.83 14.98 25,674 14.882 -2.08%
2025-10-08 0 15.87 15.81 - 15.87 15.87 2,500 39,675 15.870 15.14 15.09 - 15.14 15.14 2,620 15.145 0.95%
2025-10-06 0 15.72 15.00 - 15.75 15.75 4,500 70,875 15.750 15.00 14.31 - 15.03 15.03 4,716 15.030 -0.95%
2025-10-03 0 15.87 14.00 - 16.00 16.00 3,000 48,000 16.000 15.14 13.36 - 15.27 15.27 3,144 15.269 -1.18%
2025-10-02 0 16.06 16.00 - 16.06 16.07 3,500 56,240 16.069 15.33 15.27 - 15.33 15.34 3,668 15.334 -0.43%
2025-09-30 0 16.13 16.10 - 16.00 16.02 29,500 472,020 16.001 15.39 15.36 - 15.27 15.29 30,913 15.269 2.87%
2025-09-29 0 15.68 14.00 15.76 15.59 15.68 23,000 360,370 15.668 14.96 13.36 15.04 14.88 14.96 24,102 14.952 1.16%
2025-09-26 0 15.50 14.00 - 15.50 15.60 15,500 241,750 15.597 14.79 13.36 - 14.79 14.89 16,242 14.884 -1.84%
2025-09-25 0 15.79 - 16.69 15.88 16.00 2,500 39,760 15.904 15.07 - 15.93 15.15 15.27 2,620 15.177 -1.74%
2025-09-24 0 16.07 16.03 - 15.98 16.00 7,000 111,970 15.996 15.34 15.30 - 15.25 15.27 7,335 15.265 1.32%
2025-09-23 0 15.86 - 16.00 15.85 16.00 1,000 15,925 15.925 15.14 - 15.27 15.13 15.27 1,048 15.197 -2.70%
2025-09-22 0 16.30 16.00 16.69 - - 0 0 - 15.55 15.27 15.93 - - 0 - 0.62%
2025-09-19 0 16.20 16.17 - 16.17 16.17 4,000 64,680 16.170 15.46 15.43 - 15.43 15.43 4,192 15.431 0.00%
2025-09-18 0 16.20 16.20 - 16.09 16.47 31,500 510,975 16.221 15.46 15.46 - 15.35 15.72 33,009 15.480 -2.00%
2025-09-17 0 16.53 - 18.20 16.41 16.41 3,000 49,230 16.410 15.77 - 17.37 15.66 15.66 3,144 15.660 -0.54%
2025-09-16 0 16.62 - - - - 0 0 - 15.86 - - - - 0 - 0.54%
2025-09-15 0 16.53 - - - - 0 0 - 15.77 - - - - 0 - 0.00%
2025-09-12 0 16.53 16.46 16.80 16.53 16.83 10,000 166,605 16.661 15.77 15.71 16.03 15.77 16.06 10,479 15.899 -0.18%
2025-09-11 0 16.56 16.53 - 16.46 16.60 6,500 107,650 16.562 15.80 15.77 - 15.71 15.84 6,811 15.805 -2.76%
2025-09-10 0 17.03 - 17.55 17.03 17.03 3,000 51,090 17.030 16.25 - 16.75 16.25 16.25 3,144 16.252 -1.22%
2025-09-09 0 17.24 16.63 17.30 17.26 17.26 3,000 51,780 17.260 16.45 15.87 16.51 16.47 16.47 3,144 16.471 -0.12%
2025-09-08 0 17.26 16.63 17.60 - - 0 0 - 16.47 15.87 16.80 - - 0 - 0.00%
2025-09-05 0 17.26 16.63 17.35 17.08 17.25 11,500 197,035 17.133 16.47 15.87 16.56 16.30 16.46 12,051 16.350 1.53%
2025-09-04 0 17.00 16.66 - 16.90 16.90 2,000 33,800 16.900 16.22 15.90 - 16.13 16.13 2,096 16.127 1.80%
2025-09-03 0 16.70 16.63 17.20 16.63 16.66 4,000 66,580 16.645 15.94 15.87 16.41 15.87 15.90 4,192 15.884 0.82%
2025-09-02 0 16.90 16.87 - 16.87 17.05 8,000 135,370 16.921 15.81 15.78 - 15.78 15.95 8,553 15.827 -1.46%
2025-09-01 0 17.15 17.13 - 17.10 17.19 77,500 1,326,150 17.112 16.04 16.02 - 15.99 16.08 82,859 16.005 -0.58%
2025-08-29 0 17.25 - - - - 0 0 - 16.13 - - - - 0 - 0.29%
2025-08-28 0 17.20 16.90 - 17.10 17.44 15,000 260,640 17.376 16.09 15.81 - 15.99 16.31 16,037 16.252 -1.21%
2025-08-27 0 17.41 - 19.00 17.55 18.10 6,500 115,650 17.792 16.28 - 17.77 16.41 16.93 6,949 16.642 -5.07%
2025-08-26 0 18.34 - 19.00 - - 0 0 - 17.15 - 17.77 - - 0 - -1.24%
2025-08-25 0 18.57 - 19.17 18.53 18.91 6,500 121,270 18.657 17.37 - 17.93 17.33 17.69 6,949 17.450 3.05%
2025-08-22 0 18.02 17.98 18.10 17.64 18.10 141,500 2,528,655 17.870 16.85 16.82 16.93 16.50 16.93 151,285 16.715 8.23%
2025-08-21 0 16.65 - - 17.03 17.03 1,000 17,030 17.030 15.57 - - 15.93 15.93 1,069 15.929 -1.60%
2025-08-20 0 16.92 - - - - 0 0 - 15.83 - - - - 0 - -0.18%
2025-08-19 0 16.95 - - 16.95 17.03 15,500 263,455 16.997 15.85 - - 15.85 15.93 16,572 15.898 2.23%
2025-08-18 0 16.58 - 16.80 16.77 16.87 23,000 386,690 16.813 15.51 - 15.71 15.69 15.78 24,590 15.725 0.42%
2025-08-15 0 16.51 - 16.53 - - 0 0 - 15.44 - 15.46 - - 0 - 0.79%
2025-08-14 0 16.38 15.38 16.70 15.91 16.50 79,500 1,295,460 16.295 15.32 14.39 15.62 14.88 15.43 84,997 15.241 5.61%
2025-08-13 0 15.51 15.33 16.30 15.50 15.50 2,000 31,000 15.500 14.51 14.34 15.25 14.50 14.50 2,138 14.497 1.44%
2025-08-12 0 15.29 - 16.30 - - 0 0 - 14.30 - 15.25 - - 0 - 0.26%
2025-08-11 0 15.25 15.05 16.30 - - 0 0 - 14.26 14.08 15.25 - - 0 - 1.33%
2025-08-08 0 15.05 15.00 16.30 15.05 15.10 7,500 113,085 15.078 14.08 14.03 15.25 14.08 14.12 8,019 14.103 -1.12%
2025-08-07 0 15.22 - 16.30 15.21 15.39 11,500 176,715 15.367 14.24 - 15.25 14.23 14.39 12,295 14.373 0.93%
2025-08-06 0 15.08 - 16.30 15.20 15.22 6,000 91,260 15.210 14.10 - 15.25 14.22 14.24 6,415 14.226 -0.26%
2025-08-05 0 15.12 - 16.30 15.06 15.08 6,000 90,420 15.070 14.14 - 15.25 14.09 14.10 6,415 14.095 1.00%
2025-08-04 0 14.97 - - 14.94 15.00 4,000 59,820 14.955 14.00 - - 13.97 14.03 4,277 13.988 -0.86%
2025-08-01 0 15.10 - 16.30 15.12 15.20 12,000 182,240 15.187 14.12 - 15.25 14.14 14.22 12,830 14.204 -1.31%
2025-07-31 0 15.30 - 16.30 15.20 15.20 500 7,600 15.200 14.31 - 15.25 14.22 14.22 535 14.217 -1.92%
2025-07-30 0 15.60 - 16.30 15.64 15.70 19,000 298,240 15.697 14.59 - 15.25 14.63 14.68 20,314 14.682 0.91%
2025-07-29 0 15.46 - 16.30 - - 0 0 - 14.46 - 15.25 - - 0 - 0.65%
2025-07-28 0 15.36 - 16.30 15.36 15.36 1,000 15,360 15.360 14.37 - 15.25 14.37 14.37 1,069 14.367 -1.29%
2025-07-25 0 15.56 - 16.30 15.54 15.70 8,500 132,230 15.556 14.55 - 15.25 14.53 14.68 9,088 14.550 -1.02%
2025-07-24 0 15.72 15.50 15.82 15.66 15.72 7,000 109,740 15.677 14.70 14.50 14.80 14.65 14.70 7,484 14.663 1.55%
2025-07-23 0 15.48 15.48 16.30 15.46 15.52 21,500 333,370 15.506 14.48 14.48 15.25 14.46 14.52 22,987 14.503 0.00%
2025-07-22 0 15.48 15.20 15.58 15.34 15.60 9,500 146,720 15.444 14.48 14.22 14.57 14.35 14.59 10,157 14.445 2.25%
2025-07-21 0 15.14 15.00 15.26 15.24 15.28 4,000 61,040 15.260 14.16 14.03 14.27 14.25 14.29 4,277 14.273 1.75%
2025-07-18 0 14.88 14.50 16.30 15.24 15.24 3,000 45,720 15.240 13.92 13.56 15.25 14.25 14.25 3,207 14.254 0.95%
2025-07-17 0 14.74 - 16.30 - - 0 0 - 13.79 - 15.25 - - 0 - 0.96%
2025-07-16 0 14.60 - 16.30 14.50 14.60 7,500 109,450 14.593 13.66 - 15.25 13.56 13.66 8,019 13.649 0.83%
2025-07-15 0 14.48 14.22 16.30 14.16 14.34 47,500 678,500 14.284 13.54 13.30 15.25 13.24 13.41 50,785 13.360 -1.50%
2025-07-14 0 14.70 - 16.30 14.66 14.72 5,500 80,840 14.698 13.75 - 15.25 13.71 13.77 5,880 13.748 -1.08%
2025-07-11 0 14.86 - 16.30 14.80 14.94 6,000 89,360 14.893 13.90 - 15.25 13.84 13.97 6,415 13.930 -0.54%
2025-07-10 0 14.94 - 16.30 - - 0 0 - 13.97 - 15.25 - - 0 - -0.66%
2025-07-09 0 15.04 - 16.30 15.38 15.38 4,000 61,520 15.380 14.07 - 15.25 14.39 14.39 4,277 14.385 -2.21%
2025-07-08 0 15.38 - 16.30 - - 0 0 - 14.39 - 15.25 - - 0 - 0.92%
2025-07-07 0 15.24 - 16.30 15.18 15.24 4,500 68,490 15.220 14.25 - 15.25 14.20 14.25 4,811 14.236 -0.91%
2025-07-04 0 15.38 - 16.00 - - 0 0 - 14.39 - 14.97 - - 0 - -1.28%
2025-07-03 0 15.58 - 16.30 15.56 15.90 262,500 4,163,210 15.860 14.57 - 15.25 14.55 14.87 280,652 14.834 0.52%
2025-07-02 0 15.50 - 15.90 15.26 15.52 15,000 232,540 15.503 14.50 - 14.87 14.27 14.52 16,037 14.500 0.65%
2025-06-30 0 15.40 - 15.40 15.50 15.56 2,500 38,810 15.524 14.40 - 14.40 14.50 14.55 2,673 14.520 1.18%
2025-06-27 0 15.22 - 15.50 15.14 15.58 11,000 168,400 15.309 14.24 - 14.50 14.16 14.57 11,761 14.319 0.13%
2025-06-26 0 15.20 - 15.26 15.20 15.48 62,000 956,080 15.421 14.22 - 14.27 14.22 14.48 66,287 14.423 2.29%
2025-06-25 0 14.86 - 14.86 14.80 14.90 7,500 111,300 14.840 13.90 - 13.90 13.84 13.94 8,019 13.880 0.13%
2025-06-24 0 14.84 - 14.90 14.70 14.90 21,500 317,340 14.760 13.88 - 13.94 13.75 13.94 22,987 13.805 3.06%
2025-06-23 0 14.40 - - 14.14 14.14 4,000 56,560 14.140 13.47 - - 13.23 13.23 4,277 13.225 0.84%
2025-06-20 0 14.28 - 14.48 14.00 14.48 53,500 765,960 14.317 13.36 - 13.54 13.09 13.54 57,200 13.391 3.78%
2025-06-19 0 13.76 - 15.50 13.76 13.78 5,000 68,840 13.768 12.87 - 14.50 12.87 12.89 5,346 12.878 -1.43%
2025-06-18 0 13.96 - 14.02 13.88 14.24 119,000 1,669,460 14.029 13.06 - 13.11 12.98 13.32 127,229 13.122 -0.71%
2025-06-17 0 14.06 - 15.50 14.06 14.10 37,000 520,700 14.073 13.15 - 14.50 13.15 13.19 39,559 13.163 0.29%
2025-06-16 0 14.02 13.90 14.06 13.86 14.02 108,000 1,497,680 13.867 13.11 13.00 13.15 12.96 13.11 115,468 12.970 0.77%
2025-06-13 0 14.12 - 15.60 14.06 14.16 3,500 49,350 14.100 13.01 - 14.38 12.96 13.05 3,798 12.994 -1.26%
2025-06-12 0 14.30 14.26 15.60 14.30 14.30 5,000 71,500 14.300 13.18 13.14 14.38 13.18 13.18 5,425 13.179 -2.59%
2025-06-11 0 14.68 14.50 14.70 14.60 14.70 25,500 373,980 14.666 13.53 13.36 13.55 13.46 13.55 27,670 13.516 0.96%
2025-06-10 0 14.54 14.30 14.56 14.26 14.72 32,000 465,390 14.543 13.40 13.18 13.42 13.14 13.57 34,723 13.403 1.82%
2025-06-09 0 14.28 14.26 14.50 - - 0 0 - 13.16 13.14 13.36 - - 0 - 2.15%
2025-06-06 0 13.98 - 14.50 - - 0 0 - 12.88 - 13.36 - - 0 - -0.29%
2025-06-05 0 14.02 13.82 14.50 14.02 14.10 8,000 112,480 14.060 12.92 12.74 13.36 12.92 12.99 8,681 12.958 0.57%
2025-06-04 0 13.94 13.72 14.50 13.80 13.96 16,000 221,900 13.869 12.85 12.64 13.36 12.72 12.87 17,361 12.781 1.01%
2025-06-03 0 13.80 13.76 - 13.80 13.80 100,000 1,380,000 13.800 12.72 12.68 - 12.72 12.72 108,508 12.718 0.58%
2025-06-02 0 13.72 13.60 - 13.32 13.72 44,000 597,060 13.570 12.64 12.53 - 12.28 12.64 47,744 12.506 -0.29%
2025-05-30 0 13.76 13.72 13.86 13.76 13.90 4,500 62,100 13.800 12.68 12.64 12.77 12.68 12.81 4,883 12.718 -3.10%
2025-05-29 0 14.20 13.90 14.20 14.20 14.20 2,000 28,400 14.200 13.09 12.81 13.09 13.09 13.09 2,170 13.087 0.71%
2025-05-28 0 14.10 13.90 - 14.08 14.12 1,000 14,100 14.100 12.99 12.81 - 12.98 13.01 1,085 12.994 1.44%
2025-05-27 0 13.90 - 14.08 - - 0 0 - 12.81 - 12.98 - - 0 - 0.72%
2025-05-26 0 13.80 - - 13.80 13.90 4,500 62,420 13.871 12.72 - - 12.72 12.81 4,883 12.783 -0.72%
2025-05-23 0 13.90 13.86 14.10 - - 0 0 - 12.81 12.77 12.99 - - 0 - -0.43%
2025-05-22 0 13.96 13.80 15.30 13.96 13.96 1,000 13,960 13.960 12.87 12.72 14.10 12.87 12.87 1,085 12.865 -1.41%
2025-05-21 0 14.16 13.80 15.30 14.16 14.16 500 7,080 14.160 13.05 12.72 14.10 13.05 13.05 543 13.050 1.00%
2025-05-20 0 14.02 14.02 15.30 13.90 13.90 60,000 834,000 13.900 12.92 12.92 14.10 12.81 12.81 65,105 12.810 0.72%
2025-05-19 0 13.92 13.88 - 13.92 13.92 100,000 1,392,000 13.920 12.83 12.79 - 12.83 12.83 108,508 12.829 -1.28%
2025-05-16 0 14.10 14.00 15.80 14.00 14.10 151,000 2,122,400 14.056 12.99 12.90 14.56 12.90 12.99 163,847 12.954 -0.98%
2025-05-15 0 14.24 13.80 15.80 14.34 14.34 500 7,170 14.340 13.12 12.72 14.56 13.22 13.22 543 13.216 -1.52%
2025-05-14 0 14.46 14.28 14.60 - - 0 0 - 13.33 13.16 13.46 - - 0 - 1.26%
2025-05-13 0 14.28 - - 14.28 14.44 3,000 42,960 14.320 13.16 - - 13.16 13.31 3,255 13.197 -1.11%
2025-05-12 0 14.44 14.22 14.80 14.34 14.56 88,500 1,282,490 14.491 13.31 13.11 13.64 13.22 13.42 96,030 13.355 0.98%
2025-05-09 0 14.30 14.22 14.50 - - 0 0 - 13.18 13.11 13.36 - - 0 - 0.28%
2025-05-08 0 14.26 - 14.50 14.26 14.26 5,000 71,300 14.260 13.14 - 13.36 13.14 13.14 5,425 13.142 -0.70%
2025-05-07 0 14.36 - 14.50 14.28 14.40 2,500 35,880 14.352 13.23 - 13.36 13.16 13.27 2,713 13.227 1.13%
2025-05-06 0 14.20 14.12 14.50 - - 0 0 - 13.09 13.01 13.36 - - 0 - -0.56%
2025-05-02 0 14.28 14.18 14.30 14.34 14.34 10,000 143,400 14.340 13.16 13.07 13.18 13.22 13.22 10,851 13.216 4.08%
2025-04-30 0 13.72 13.68 - 13.60 13.80 56,500 775,220 13.721 12.64 12.61 - 12.53 12.72 61,307 12.645 0.59%
2025-04-29 0 13.64 13.64 13.86 13.60 13.76 24,500 336,300 13.727 12.57 12.57 12.77 12.53 12.68 26,584 12.650 -3.54%
2025-04-28 0 14.14 - - - - 0 0 - 13.03 - - - - 0 - 0.00%
2025-04-25 0 14.14 - 14.32 14.12 14.34 35,500 503,320 14.178 13.03 - 13.20 13.01 13.22 38,520 13.066 0.00%
2025-04-24 0 14.14 - - 14.14 14.14 5,500 77,770 14.140 13.03 - - 13.03 13.03 5,968 13.031 -0.56%
2025-04-23 0 14.22 - - 14.14 14.22 2,000 28,400 14.200 13.11 - - 13.03 13.11 2,170 13.087 1.72%
2025-04-22 0 13.98 13.72 - 13.98 13.98 5,000 69,900 13.980 12.88 12.64 - 12.88 12.88 5,425 12.884 -0.57%
2025-04-17 0 14.06 13.88 - 13.98 14.10 15,000 211,060 14.071 12.96 12.79 - 12.88 12.99 16,276 12.967 0.14%
2025-04-16 0 14.04 14.02 - 14.00 14.08 8,000 112,320 14.040 12.94 12.92 - 12.90 12.98 8,681 12.939 -3.17%
2025-04-15 0 14.50 - - 14.50 14.66 3,000 43,700 14.567 13.36 - - 13.36 13.51 3,255 13.425 -0.55%
2025-04-14 0 14.58 - - 14.50 14.70 10,000 146,540 14.654 13.44 - - 13.36 13.55 10,851 13.505 0.97%
2025-04-11 0 14.44 - - 14.02 14.36 13,500 191,410 14.179 13.31 - - 12.92 13.23 14,649 13.067 2.27%
2025-04-10 0 14.12 13.96 - 14.00 14.14 17,500 246,750 14.100 13.01 12.87 - 12.90 13.03 18,989 12.994 2.02%
2025-04-09 0 13.84 13.76 13.88 13.22 13.92 17,000 232,990 13.705 12.75 12.68 12.79 12.18 12.83 18,446 12.631 2.52%
2025-04-08 0 13.50 13.20 - 13.50 13.58 5,000 67,700 13.540 12.44 12.16 - 12.44 12.52 5,425 12.478 2.58%
2025-04-07 0 13.16 - - 13.16 13.68 26,000 347,340 13.359 12.13 - - 12.13 12.61 28,212 12.312 -9.99%
2025-04-03 0 14.62 13.50 - 14.54 14.54 3,000 43,620 14.540 13.47 12.44 - 13.40 13.40 3,255 13.400 0.27%
2025-04-02 0 14.58 13.50 - 14.50 14.70 25,000 364,590 14.584 13.44 12.44 - 13.36 13.55 27,127 13.440 -1.49%
2025-04-01 0 14.80 13.50 15.06 14.80 14.86 5,000 74,030 14.806 13.64 12.44 13.88 13.64 13.69 5,425 13.645 -0.54%
2025-03-31 0 14.88 14.88 - 14.60 14.92 21,500 316,080 14.701 13.71 13.71 - 13.46 13.75 23,329 13.549 -7.00%
2025-03-28 0 16.00 15.10 16.40 16.00 16.98 34,500 562,270 16.298 14.75 13.92 15.11 14.75 15.65 37,435 15.020 -0.50%
2025-03-27 0 16.08 15.10 - 16.18 16.24 10,500 170,490 16.237 14.82 13.92 - 14.91 14.97 11,393 14.964 0.25%
2025-03-26 0 16.04 15.10 - 16.04 16.10 3,000 48,270 16.090 14.78 13.92 - 14.78 14.84 3,255 14.828 0.63%
2025-03-25 0 15.94 15.10 16.10 15.74 15.90 8,500 134,610 15.836 14.69 13.92 14.84 14.51 14.65 9,223 14.595 0.76%
2025-03-24 0 15.82 - - 15.80 15.90 3,000 47,550 15.850 14.58 - - 14.56 14.65 3,255 14.607 -1.98%
2025-03-21 0 16.14 - 18.88 16.14 16.50 2,000 32,640 16.320 14.87 - 17.40 14.87 15.21 2,170 15.040 -3.47%
2025-03-20 0 16.72 16.64 18.88 16.70 17.50 6,500 111,500 17.154 15.41 15.34 17.40 15.39 16.13 7,053 15.809 -5.43%
2025-03-19 0 17.68 17.50 17.82 17.86 17.86 5,000 89,300 17.860 16.29 16.13 16.42 16.46 16.46 5,425 16.460 -0.45%
2025-03-18 0 17.76 - 17.80 17.38 17.80 17,000 300,770 17.692 16.37 - 16.40 16.02 16.40 18,446 16.305 0.91%
2025-03-17 0 17.60 17.30 18.20 17.56 17.78 29,500 521,800 17.688 16.22 15.94 16.77 16.18 16.39 32,010 16.301 2.80%
2025-03-14 0 17.12 17.04 17.16 16.22 17.12 17,000 290,290 17.076 15.78 15.70 15.81 14.95 15.78 18,446 15.737 6.87%
2025-03-13 0 16.02 16.02 - 15.94 16.48 2,000 32,530 16.265 14.76 14.76 - 14.69 15.19 2,170 14.990 -2.79%
2025-03-12 0 16.48 - 17.20 16.38 16.70 4,000 65,920 16.480 15.19 - 15.85 15.10 15.39 4,340 15.188 -2.37%
2025-03-11 0 16.88 - 17.00 16.74 16.74 1,000 16,740 16.740 15.56 - 15.67 15.43 15.43 1,085 15.427 1.32%
2025-03-10 0 16.66 16.56 - 16.50 16.88 17,000 282,420 16.613 15.35 15.26 - 15.21 15.56 18,446 15.310 -3.59%
2025-03-07 0 17.28 - 17.88 17.00 17.86 25,000 435,120 17.405 15.93 - 16.48 15.67 16.46 27,127 16.040 4.60%
2025-03-06 0 16.52 - 16.70 16.42 16.50 14,500 239,040 16.486 15.22 - 15.39 15.13 15.21 15,734 15.193 2.61%
2025-03-05 0 16.10 15.80 16.30 15.96 16.04 14,000 223,760 15.983 14.84 14.56 15.02 14.71 14.78 15,191 14.730 0.75%
2025-03-04 0 15.98 15.70 - 15.90 16.00 7,000 111,600 15.943 14.73 14.47 - 14.65 14.75 7,596 14.693 -1.11%
2025-03-03 0 16.16 - 16.40 16.04 16.50 5,500 89,360 16.247 14.89 - 15.11 14.78 15.21 5,968 14.973 1.13%
2025-02-28 0 15.98 - 16.20 16.00 16.62 3,500 56,620 16.177 14.73 - 14.93 14.75 15.32 3,798 14.909 -2.56%
2025-02-27 0 16.40 - - 16.00 16.58 30,500 498,540 16.346 15.11 - - 14.75 15.28 33,095 15.064 2.24%
2025-02-26 0 16.04 - 16.30 15.88 16.12 20,000 320,400 16.020 14.78 - 15.02 14.63 14.86 21,702 14.764 3.35%
2025-02-25 0 15.52 - - 15.38 15.64 9,000 140,030 15.559 14.30 - - 14.17 14.41 9,766 14.339 -1.90%
2025-02-24 0 15.82 - 16.06 15.12 16.06 33,000 516,430 15.649 14.58 - 14.80 13.93 14.80 35,808 14.422 2.73%
2025-02-21 0 15.40 - - 15.12 15.36 30,500 464,780 15.239 14.19 - - 13.93 14.16 33,095 14.044 0.00%
2025-02-20 0 15.40 15.12 - 15.46 15.48 3,000 46,420 15.473 14.19 13.93 - 14.25 14.27 3,255 14.260 0.00%
2025-02-19 0 15.40 15.12 - 15.04 15.30 10,000 151,880 15.188 14.19 13.93 - 13.86 14.10 10,851 13.997 1.05%
2025-02-18 0 15.24 - - - - 0 0 - 14.05 - - - - 0 - -0.65%
2025-02-17 0 15.34 15.00 - 15.48 15.52 2,000 31,020 15.510 14.14 13.82 - 14.27 14.30 2,170 14.294 -1.54%
2025-02-14 0 15.58 15.20 16.00 15.30 15.56 31,000 477,900 15.416 14.36 14.01 14.75 14.10 14.34 33,637 14.207 4.01%
2025-02-13 0 14.98 - 15.68 14.92 15.08 22,000 331,030 15.047 13.81 - 14.45 13.75 13.90 23,872 13.867 0.94%
2025-02-12 0 14.84 14.60 14.88 14.72 14.82 4,000 59,080 14.770 13.68 13.46 13.71 13.57 13.66 4,340 13.612 1.64%
2025-02-11 0 14.60 14.58 - 14.60 14.68 11,500 168,660 14.666 13.46 13.44 - 13.46 13.53 12,478 13.516 -3.05%
2025-02-10 0 15.06 14.88 - 14.96 15.08 35,000 526,490 15.043 13.88 13.71 - 13.79 13.90 37,978 13.863 -0.53%
2025-02-07 0 15.14 15.12 - 15.04 15.06 4,000 60,200 15.050 13.95 13.93 - 13.86 13.88 4,340 13.870 0.26%
2025-02-06 0 15.10 15.00 - 15.00 15.10 6,000 90,400 15.067 13.92 13.82 - 13.82 13.92 6,510 13.885 0.00%
2025-02-05 0 15.10 15.00 15.52 15.04 15.04 7,500 112,800 15.040 13.92 13.82 14.30 13.86 13.86 8,138 13.861 -1.95%
2025-02-04 0 15.40 - 15.44 15.00 15.40 10,500 159,750 15.214 14.19 - 14.23 13.82 14.19 11,393 14.021 5.48%
2025-02-03 0 14.60 14.00 - 14.00 14.60 13,000 183,800 14.138 13.46 12.90 - 12.90 13.46 14,106 13.030 -2.01%
2025-01-28 0 14.90 14.82 15.04 14.78 14.78 2,000 29,560 14.780 13.73 13.66 13.86 13.62 13.62 2,170 13.621 0.95%
2025-01-27 0 14.76 14.68 - - - 0 0 - 13.60 13.53 - - - 0 - -0.27%
2025-01-24 0 14.80 - - 14.82 14.82 6,000 88,900 14.817 13.64 - - 13.66 13.66 6,510 13.655 1.93%
2025-01-23 0 14.52 14.00 - - - 0 0 - 13.38 12.90 - - - 0 - 0.00%
2025-01-22 0 14.52 - - 14.44 14.46 10,500 151,680 14.446 13.38 - - 13.31 13.33 11,393 13.313 -1.09%
2025-01-21 0 14.68 - - - - 0 0 - 13.53 - - - - 0 - 0.55%
2025-01-20 0 14.60 - 15.02 14.60 15.02 16,500 242,730 14.711 13.46 - 13.84 13.46 13.84 17,904 13.557 0.83%
2025-01-17 0 14.48 14.40 - 14.36 14.48 23,000 332,320 14.449 13.34 13.27 - 13.23 13.34 24,957 13.316 -0.82%
2025-01-16 0 14.60 - - 14.56 14.60 4,000 58,280 14.570 13.46 - - 13.42 13.46 4,340 13.428 2.38%
2025-01-15 0 14.26 - - 14.26 14.36 6,000 86,060 14.343 13.14 - - 13.14 13.23 6,510 13.219 0.28%
2025-01-14 0 14.22 13.24 14.40 14.10 14.44 10,000 142,850 14.285 13.11 12.20 13.27 12.99 13.31 10,851 13.165 3.04%
2025-01-13 0 13.80 13.24 14.22 13.80 13.80 3,000 41,400 13.800 12.72 12.20 13.11 12.72 12.72 3,255 12.718 -1.71%
2025-01-10 0 14.04 13.60 - 13.98 14.18 8,500 119,590 14.069 12.94 12.53 - 12.88 13.07 9,223 12.966 -4.36%
2025-01-09 0 14.68 14.64 - 14.68 14.78 6,500 95,740 14.729 13.53 13.49 - 13.53 13.62 7,053 13.574 -4.80%
2025-01-08 0 15.42 - - 15.30 15.30 1,000 15,300 15.300 14.21 - - 14.10 14.10 1,085 14.100 0.78%
2025-01-07 0 15.30 - - 15.16 15.30 3,000 45,670 15.223 14.10 - - 13.97 14.10 3,255 14.030 2.41%
2025-01-06 0 14.94 14.76 15.08 14.94 15.00 13,000 194,820 14.986 13.77 13.60 13.90 13.77 13.82 14,106 13.811 0.95%
2025-01-03 0 14.80 14.70 - 14.74 14.98 4,500 66,510 14.780 13.64 13.55 - 13.58 13.81 4,883 13.621 -1.20%
2025-01-02 0 14.98 14.72 - - - 0 0 - 13.81 13.57 - - - 0 - -3.35%
2024-12-31 0 15.50 15.40 15.62 15.50 15.50 1,000 15,500 15.500 14.28 14.19 14.40 14.28 14.28 1,085 14.285 0.78%
2024-12-30 0 15.38 15.30 - 15.18 15.42 12,000 183,400 15.283 14.17 14.10 - 13.99 14.21 13,021 14.085 -1.54%
2024-12-27 0 15.62 - - - - 0 0 - 14.40 - - - - 0 - -0.64%
2024-12-24 0 15.72 15.64 15.74 15.70 15.70 1,000 15,700 15.700 14.49 14.41 14.51 14.47 14.47 1,085 14.469 0.90%
2024-12-23 0 15.58 - - - - 0 0 - 14.36 - - - - 0 - -1.39%
2024-12-20 0 15.80 15.60 16.00 15.80 15.86 20,000 316,120 15.806 14.56 14.38 14.75 14.56 14.62 21,702 14.567 0.64%
2024-12-19 0 15.70 15.70 - 15.70 15.80 4,000 62,900 15.725 14.47 14.47 - 14.47 14.56 4,340 14.492 -1.01%
2024-12-18 0 15.86 - 16.18 15.88 16.12 17,000 271,640 15.979 14.62 - 14.91 14.63 14.86 18,446 14.726 -0.13%
2024-12-17 0 15.88 - - 15.88 15.88 1,000 15,880 15.880 14.63 - - 14.63 14.63 1,085 14.635 1.28%
2024-12-16 0 15.68 - - 15.60 15.88 2,500 39,420 15.768 14.45 - - 14.38 14.63 2,713 14.532 -1.75%
2024-12-13 0 15.96 15.80 - 15.96 16.34 13,500 215,860 15.990 14.71 14.56 - 14.71 15.06 14,649 14.736 -2.56%
2024-12-12 0 16.38 - - - - 0 0 - 15.10 - - - - 0 - 1.74%
2024-12-11 0 16.10 - - 16.60 16.62 2,500 41,530 16.612 14.84 - - 15.30 15.32 2,713 15.309 -1.47%
2024-12-10 0 16.34 - - 16.36 16.68 10,500 173,980 16.570 15.06 - - 15.08 15.37 11,393 15.270 0.62%
2024-12-09 0 16.24 - - 16.20 16.28 43,000 698,140 16.236 14.97 - - 14.93 15.00 46,658 14.963 4.91%
2024-12-06 0 15.48 15.36 - - - 0 0 - 14.27 14.16 - - - 0 - 3.20%
2024-12-05 0 15.00 - - 15.00 15.00 10,000 150,000 15.000 13.82 - - 13.82 13.82 10,851 13.824 -2.09%
2024-12-04 0 15.32 - - 15.32 15.32 709 10,840 15.289 14.12 - - 14.12 14.12 769 14.090 -0.13%
2024-12-03 0 15.34 15.30 - 15.10 15.14 12,000 181,280 15.107 14.14 14.10 - 13.92 13.95 13,021 13.922 0.39%
2024-12-02 0 15.28 - - 15.20 15.36 20,500 312,680 15.253 14.08 - - 14.01 14.16 22,244 14.057 3.52%
2024-11-29 0 14.76 - - - - 0 0 - 13.60 - - - - 0 - 1.23%
2024-11-28 0 14.58 - - - - 0 0 - 13.44 - - - - 0 - -2.15%
2024-11-27 0 14.90 - - 14.20 14.90 29,500 428,720 14.533 13.73 - - 13.09 13.73 32,010 13.393 3.19%
2024-11-26 0 14.44 - - - - 0 0 - 13.31 - - - - 0 - -0.28%
2024-11-25 0 14.48 14.40 - 14.36 14.60 18,000 259,840 14.436 13.34 13.27 - 13.23 13.46 19,531 13.304 -0.82%
2024-11-22 0 14.60 - - 14.60 14.60 11,000 160,600 14.600 13.46 - - 13.46 13.46 11,936 13.455 -3.44%
2024-11-21 0 15.12 - - - - 0 0 - 13.93 - - - - 0 - 0.27%
2024-11-20 0 15.08 - - 15.08 15.08 1,000 15,080 15.080 13.90 - - 13.90 13.90 1,085 13.898 1.21%
2024-11-19 0 14.90 - - - - 0 0 - 13.73 - - - - 0 - 0.00%
2024-11-18 0 14.90 14.82 - 14.90 14.90 1,000 14,900 14.900 13.73 13.66 - 13.73 13.73 1,085 13.732 -0.40%
2024-11-15 0 14.96 - - 14.96 15.00 12,000 179,960 14.997 13.79 - - 13.79 13.82 13,021 13.821 -0.93%
2024-11-14 0 15.10 15.10 - 15.06 15.64 4,500 68,930 15.318 13.92 13.92 - 13.88 14.41 4,883 14.117 -2.45%
2024-11-13 0 15.48 15.30 - 15.30 15.30 11,500 175,950 15.300 14.27 14.10 - 14.10 14.10 12,478 14.100 0.65%
2024-11-12 0 15.38 - 15.38 15.38 15.70 26,500 412,850 15.579 14.17 - 14.17 14.17 14.47 28,755 14.358 -2.66%
2024-11-11 0 15.80 15.20 - - - 0 0 - 14.56 14.01 - - - 0 - -1.74%
2024-11-08 0 16.08 - 16.42 16.08 16.60 14,000 230,880 16.491 14.82 - 15.13 14.82 15.30 15,191 15.198 -1.23%
2024-11-07 0 16.28 16.20 16.50 - - 0 0 - 15.00 14.93 15.21 - - 0 - 5.85%
2024-11-06 0 15.38 - - 15.30 15.36 3,000 46,020 15.340 14.17 - - 14.10 14.16 3,255 14.137 -1.41%
2024-11-05 0 15.60 - - 15.26 15.60 47,000 723,120 15.386 14.38 - - 14.06 14.38 50,999 14.179 7.14%
2024-11-04 0 14.56 - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2024-11-01 0 14.56 - 15.30 14.56 14.60 18,500 269,400 14.562 13.42 - 14.10 13.42 13.46 20,074 13.420 -0.55%
2024-10-31 0 14.64 14.56 - 14.60 14.76 42,000 615,900 14.664 13.49 13.42 - 13.46 13.60 45,573 13.514 0.00%
2024-10-30 0 14.64 14.58 - 14.64 14.76 76,000 1,118,780 14.721 13.49 13.44 - 13.49 13.60 82,466 13.567 -1.88%
2024-10-29 0 14.92 14.76 15.20 15.20 15.20 2,500 38,000 15.200 13.75 13.60 14.01 14.01 14.01 2,713 14.008 0.81%
2024-10-28 0 14.80 14.76 14.94 14.76 14.76 8,000 118,080 14.760 13.64 13.60 13.77 13.60 13.60 8,681 13.603 1.37%
2024-10-25 0 14.60 13.80 14.70 14.62 14.72 2,500 36,700 14.680 13.46 12.72 13.55 13.47 13.57 2,713 13.529 2.82%
2024-10-24 0 14.20 14.20 14.48 13.78 14.12 7,000 97,640 13.949 13.09 13.09 13.34 12.70 13.01 7,596 12.855 1.43%
2024-10-23 0 14.00 13.98 - 13.98 14.46 48,000 681,430 14.196 12.90 12.88 - 12.88 13.33 52,084 13.083 -4.89%
2024-10-22 0 14.72 14.66 14.78 14.72 14.80 6,500 96,040 14.775 13.57 13.51 13.62 13.57 13.64 7,053 13.617 1.24%
2024-10-21 0 14.54 - - 14.56 14.68 17,000 248,720 14.631 13.40 - - 13.42 13.53 18,446 13.483 -1.76%
2024-10-18 0 14.80 14.68 14.98 14.22 15.08 21,500 320,850 14.923 13.64 13.53 13.81 13.11 13.90 23,329 13.753 3.06%
2024-10-17 0 14.36 - 15.32 14.36 14.92 30,500 444,980 14.590 13.23 - 14.12 13.23 13.75 33,095 13.446 -3.10%
2024-10-16 0 14.82 14.62 15.20 14.74 14.86 8,500 126,190 14.846 13.66 13.47 14.01 13.58 13.69 9,223 13.682 -0.94%
2024-10-15 0 14.96 - - 14.80 16.04 63,000 967,830 15.362 13.79 - - 13.64 14.78 68,360 14.158 -4.83%
2024-10-14 0 15.72 15.70 15.78 15.34 15.98 47,000 741,380 15.774 14.49 14.47 14.54 14.14 14.73 50,999 14.537 -4.50%
2024-10-10 0 16.46 - 17.08 16.44 17.04 29,500 497,140 16.852 15.17 - 15.74 15.15 15.70 32,010 15.531 3.91%
2024-10-09 0 15.84 14.50 16.70 14.98 16.72 187,000 2,951,880 15.785 14.60 13.36 15.39 13.81 15.41 202,910 14.548 -2.22%
2024-10-08 0 16.20 16.00 - 16.16 19.06 271,000 4,636,210 17.108 14.93 14.75 - 14.89 17.57 294,057 15.766 -13.92%
2024-10-07 0 18.82 18.00 19.00 18.06 19.00 130,000 2,427,080 18.670 17.34 16.59 17.51 16.64 17.51 141,060 17.206 8.54%
2024-10-04 0 17.34 17.28 - 16.66 17.28 17,500 298,690 17.068 15.98 15.93 - 15.35 15.93 18,989 15.730 0.81%
2024-10-03 0 17.20 16.88 - 16.46 17.88 43,000 741,830 17.252 15.85 15.56 - 15.17 16.48 46,658 15.899 -3.80%
2024-10-02 0 17.88 - - 17.80 18.74 248,500 4,561,590 18.356 16.48 - - 16.40 17.27 269,643 16.917 0.56%
2024-09-30 0 17.78 17.76 17.84 17.10 17.76 280,500 4,954,220 17.662 16.39 16.37 16.44 15.76 16.37 304,365 16.277 6.98%
2024-09-27 0 16.62 14.28 17.02 16.32 17.28 71,000 1,198,400 16.879 15.32 13.16 15.69 15.04 15.93 77,041 15.555 4.14%
2024-09-26 0 15.96 14.80 - 14.42 15.90 97,500 1,486,850 15.250 14.71 13.64 - 13.29 14.65 105,795 14.054 14.82%
2024-09-25 0 13.90 - - 14.18 14.18 6,000 85,080 14.180 12.81 - - 13.07 13.07 6,510 13.068 -1.00%
2024-09-24 0 14.04 - - 13.32 14.04 63,500 885,630 13.947 12.94 - - 12.28 12.94 68,903 12.853 6.04%
2024-09-23 0 13.24 - 13.46 13.24 13.48 5,500 73,750 13.409 12.20 - 12.40 12.20 12.42 5,968 12.358 1.53%
2024-09-20 0 13.04 11.66 - 12.98 13.20 18,000 236,180 13.121 12.02 10.75 - 11.96 12.16 19,531 12.092 3.82%
2024-09-19 0 12.56 11.66 - 11.84 12.62 27,000 336,120 12.449 11.58 10.75 - 10.91 11.63 29,297 11.473 4.84%
2024-09-17 0 11.98 11.82 12.34 11.90 12.00 5,000 59,820 11.964 11.04 10.89 11.37 10.97 11.06 5,425 11.026 2.04%
2024-09-16 0 11.74 11.54 - 11.52 11.76 6,000 70,000 11.667 10.82 10.64 - 10.62 10.84 6,510 10.752 -1.34%
2024-09-13 0 11.90 11.72 12.34 - - 0 0 - 10.97 10.80 11.37 - - 0 - 0.00%
2024-09-12 0 11.90 11.54 - 12.04 12.08 2,000 24,120 12.060 10.97 10.64 - 11.10 11.13 2,170 11.114 0.00%
2024-09-11 0 11.90 - - 11.52 11.96 30,500 357,430 11.719 10.97 - - 10.62 11.02 33,095 10.800 -4.19%
2024-09-10 0 12.42 11.96 - - - 0 0 - 11.45 11.02 - - - 0 - -1.74%
2024-09-09 0 12.64 - - - - 0 0 - 11.65 - - - - 0 - -2.02%
2024-09-05 0 12.90 - - 12.76 12.82 4,000 51,160 12.790 11.89 - - 11.76 11.81 4,340 11.787 -0.46%
2024-09-04 0 12.96 - - - - 0 0 - 11.94 - - - - 0 - -0.92%
2024-09-03 0 13.08 - - 13.10 13.46 2,000 26,560 13.280 12.05 - - 12.07 12.40 2,170 12.239 1.08%
2024-09-02 0 12.94 - - 12.94 13.10 12,500 162,310 12.985 11.93 - - 11.93 12.07 13,564 11.967 -3.00%
2024-08-30 0 13.34 - 13.90 13.06 13.46 7,000 92,020 13.146 12.29 - 12.81 12.04 12.40 7,596 12.115 1.99%
2024-08-29 0 13.08 12.96 13.10 12.42 13.10 10,000 124,880 12.488 12.05 11.94 12.07 11.45 12.07 10,851 11.509 4.12%
2024-08-28 0 12.94 12.94 - 12.94 13.28 10,500 138,730 13.212 11.58 11.58 - 11.58 11.88 11,736 11.821 -3.43%
2024-08-27 0 13.40 13.36 - 13.28 13.48 12,500 167,220 13.378 11.99 11.95 - 11.88 12.06 13,971 11.969 2.45%
2024-08-26 0 13.08 - 13.28 13.08 13.08 4,500 58,860 13.080 11.70 - 11.88 11.70 11.70 5,030 11.703 0.46%
2024-08-23 0 13.02 12.74 13.18 12.64 12.94 20,000 253,910 12.696 11.65 11.40 11.79 11.31 11.58 22,354 11.359 2.20%
2024-08-22 0 12.74 12.74 13.18 12.74 12.76 3,000 38,240 12.747 11.40 11.40 11.79 11.40 11.42 3,353 11.405 0.79%
2024-08-21 0 12.64 12.30 13.18 12.46 12.70 9,500 120,410 12.675 11.31 11.00 11.79 11.15 11.36 10,618 11.340 -2.17%
2024-08-20 0 12.92 - 13.18 12.94 13.20 10,500 136,390 12.990 11.56 - 11.79 11.58 11.81 11,736 11.622 0.31%
2024-08-19 0 12.88 - 13.12 11.96 12.88 16,000 202,920 12.683 11.52 - 11.74 10.70 11.52 17,883 11.347 6.62%
2024-08-16 0 12.08 - 12.22 12.14 13.08 56,500 715,770 12.668 10.81 - 10.93 10.86 11.70 63,149 11.335 -0.17%
2024-08-15 0 12.10 - - 12.10 12.10 500 6,050 12.100 10.83 - - 10.83 10.83 559 10.826 -3.82%
2024-08-14 0 12.58 - 12.82 - - 500 6,280 12.560 11.26 - 11.47 - - 559 11.237 -2.02%
2024-08-13 0 12.84 - 13.28 - - 0 0 - 11.49 - 11.88 - - 0 - -0.62%
2024-08-12 0 12.92 - 13.28 12.92 12.92 2,000 25,840 12.920 11.56 - 11.88 11.56 11.56 2,235 11.560 -1.82%
2024-08-09 0 13.16 - 13.34 13.14 13.28 3,000 39,700 13.233 11.77 - 11.94 11.76 11.88 3,353 11.840 2.65%
2024-08-08 0 12.82 - 13.14 13.04 13.04 1,000 13,040 13.040 11.47 - 11.76 11.67 11.67 1,118 11.667 0.00%
2024-08-07 0 12.82 - - 12.60 12.82 11,000 138,790 12.617 11.47 - - 11.27 11.47 12,295 11.289 1.58%
2024-08-06 0 12.62 - - 12.54 12.54 1,000 12,540 12.540 11.29 - - 11.22 11.22 1,118 11.220 4.30%
2024-08-05 0 12.10 11.90 - 11.90 12.28 43,000 520,990 12.116 10.83 10.65 - 10.65 10.99 48,061 10.840 -3.97%
2024-08-02 0 12.60 - - 12.60 12.60 2,000 25,200 12.600 11.27 - - 11.27 11.27 2,235 11.273 -2.17%
2024-08-01 0 12.88 - - 12.66 12.88 36,000 461,080 12.808 11.52 - - 11.33 11.52 40,237 11.459 -4.87%
2024-07-31 0 13.54 - - 13.54 13.54 10,000 135,400 13.540 12.11 - - 12.11 12.11 11,177 12.114 3.52%
2024-07-30 0 13.08 - - 13.12 13.26 20,000 264,360 13.218 11.70 - - 11.74 11.86 22,354 11.826 -3.25%
2024-07-29 0 13.52 13.26 - - - 0 0 - 12.10 11.86 - - - 0 - -0.59%
2024-07-26 0 13.60 13.36 - 13.60 13.62 6,500 88,500 13.615 12.17 11.95 - 12.17 12.19 7,265 12.182 0.00%
2024-07-25 0 13.60 13.36 13.82 13.66 13.74 13,000 177,980 13.691 12.17 11.95 12.36 12.22 12.29 14,530 12.249 1.34%
2024-07-24 0 13.42 13.26 - 13.36 13.50 10,000 133,990 13.399 12.01 11.86 - 11.95 12.08 11,177 11.988 -1.76%
2024-07-23 0 13.66 13.36 - 13.62 13.96 60,500 830,420 13.726 12.22 11.95 - 12.19 12.49 67,620 12.281 -2.15%
2024-07-22 0 13.96 13.96 - 13.94 13.94 500 6,970 13.940 12.49 12.49 - 12.47 12.47 559 12.472 -0.43%
2024-07-19 0 14.02 13.98 - 13.98 13.98 7,000 97,860 13.980 12.54 12.51 - 12.51 12.51 7,824 12.508 -2.37%
2024-07-18 0 14.36 - - 14.34 14.54 80,000 1,152,540 14.407 12.85 - - 12.83 13.01 89,415 12.890 -2.58%
2024-07-17 0 14.74 13.80 - 14.04 14.74 14,000 200,630 14.331 13.19 12.35 - 12.56 13.19 15,648 12.822 6.04%
2024-07-16 0 13.90 13.90 - 13.78 14.00 18,000 249,370 13.854 12.44 12.44 - 12.33 12.53 20,118 12.395 -3.47%
2024-07-15 0 14.40 14.00 - 14.44 14.82 18,500 268,570 14.517 12.88 12.53 - 12.92 13.26 20,677 12.989 -5.01%
2024-07-12 0 15.16 15.04 - 14.78 15.18 24,000 360,250 15.010 13.56 13.46 - 13.22 13.58 26,824 13.430 7.52%
2024-07-11 0 14.10 14.06 - 14.10 14.10 7,500 105,750 14.100 12.62 12.58 - 12.62 12.62 8,383 12.615 1.88%
2024-07-10 0 13.84 13.80 - 13.90 14.12 26,000 364,700 14.027 12.38 12.35 - 12.44 12.63 29,060 12.550 -1.42%
2024-07-09 0 14.04 13.98 - 14.00 14.22 15,500 218,020 14.066 12.56 12.51 - 12.53 12.72 17,324 12.585 -2.90%
2024-07-08 0 14.46 - - 14.34 14.46 14,500 208,690 14.392 12.94 - - 12.83 12.94 16,206 12.877 -0.55%
2024-07-05 0 14.54 14.50 - 14.60 14.60 7,500 109,500 14.600 13.01 12.97 - 13.06 13.06 8,383 13.063 -0.95%
2024-07-04 0 14.68 14.50 15.64 14.68 14.70 7,500 110,150 14.687 13.13 12.97 13.99 13.13 13.15 8,383 13.140 -3.67%
2024-07-03 0 15.24 - 15.82 14.48 15.42 48,000 724,300 15.090 13.64 - 14.15 12.96 13.80 53,649 13.501 1.60%
2024-07-02 0 15.00 - 15.54 14.94 15.54 26,000 392,930 15.113 13.42 - 13.90 13.37 13.90 29,060 13.521 -4.82%
2024-06-28 0 15.76 15.76 - 15.64 15.76 12,500 196,160 15.693 14.10 14.10 - 13.99 14.10 13,971 14.040 -1.25%
2024-06-27 0 15.96 - - 16.18 16.18 3,000 48,540 16.180 14.28 - - 14.48 14.48 3,353 14.476 -3.74%
2024-06-26 0 16.58 - - - - 0 0 - 14.83 - - - - 0 - -1.07%
2024-06-25 0 16.76 - - 16.94 16.94 6,000 101,640 16.940 15.00 - - 15.16 15.16 6,706 15.156 1.33%
2024-06-24 0 16.54 - - 16.02 16.58 18,500 301,470 16.296 14.80 - - 14.33 14.83 20,677 14.580 1.10%
2024-06-21 0 16.36 16.32 - 16.28 16.32 17,000 277,280 16.311 14.64 14.60 - 14.57 14.60 19,001 14.593 -2.15%
2024-06-20 0 16.72 16.60 - 16.70 16.70 500 8,350 16.700 14.96 14.85 - 14.94 14.94 559 14.942 -2.34%
2024-06-19 0 17.12 16.92 - 16.90 17.22 10,000 169,750 16.975 15.32 15.14 - 15.12 15.41 11,177 15.188 1.06%
2024-06-18 0 16.94 - - 16.94 16.94 1,000 16,940 16.940 15.16 - - 15.16 15.16 1,118 15.156 -1.28%
2024-06-17 0 17.16 17.04 - 17.00 17.62 8,000 138,200 17.275 15.35 15.25 - 15.21 15.76 8,941 15.456 -1.46%
2024-06-14 0 17.60 17.00 - 17.58 17.62 6,500 114,330 17.589 15.58 15.05 - 15.56 15.60 7,342 15.571 -1.68%
2024-06-13 0 17.90 17.00 - 17.76 18.04 4,000 71,880 17.970 15.85 15.05 - 15.72 15.97 4,518 15.908 0.34%
2024-06-12 0 17.84 17.84 - 17.84 18.70 20,000 361,620 18.081 15.79 15.79 - 15.79 16.55 22,592 16.007 -7.28%
2024-06-11 0 19.24 19.02 - 18.90 19.00 26,500 501,990 18.943 17.03 16.84 - 16.73 16.82 29,934 16.770 -0.93%
2024-06-07 0 19.42 18.70 19.80 19.26 19.26 5,500 105,930 19.260 17.19 16.55 17.53 17.05 17.05 6,213 17.050 1.46%
2024-06-06 0 19.14 19.00 19.80 19.00 19.10 11,000 209,100 19.009 16.94 16.82 17.53 16.82 16.91 12,425 16.828 -0.10%
2024-06-05 0 19.16 - 19.80 - - 0 0 - 16.96 - 17.53 - - 0 - -1.24%
2024-06-04 0 19.40 18.90 19.80 - - 0 0 - 17.17 16.73 17.53 - - 0 - 0.62%
2024-06-03 0 19.28 19.28 19.80 19.26 19.30 1,500 28,910 19.273 17.07 17.07 17.53 17.05 17.09 1,694 17.062 1.58%
2024-05-31 0 18.98 - 19.98 19.14 19.80 8,500 165,450 19.465 16.80 - 17.69 16.94 17.53 9,601 17.232 -1.25%
2024-05-30 0 19.22 18.88 - 19.20 19.52 6,000 116,800 19.467 17.02 16.71 - 17.00 17.28 6,778 17.233 -2.04%
2024-05-29 0 19.62 19.50 - 19.46 20.10 12,000 238,270 19.856 17.37 17.26 - 17.23 17.79 13,555 17.578 -4.06%
2024-05-28 0 20.45 19.90 - 20.45 20.55 8,000 163,800 20.475 18.10 17.62 - 18.10 18.19 9,037 18.126 -0.24%
2024-05-27 0 20.50 - - 20.55 20.65 5,000 103,100 20.620 18.15 - - 18.19 18.28 5,648 18.254 3.22%
2024-05-24 0 19.86 19.78 - 19.78 20.65 12,000 239,925 19.994 17.58 17.51 - 17.51 18.28 13,555 17.700 -6.10%
2024-05-23 0 21.15 20.60 - 21.35 21.65 1,500 32,200 21.467 18.72 18.24 - 18.90 19.17 1,694 19.004 -5.16%
2024-05-22 0 22.30 22.20 - 22.05 22.60 19,500 437,625 22.442 19.74 19.65 - 19.52 20.01 22,027 19.868 3.72%
2024-05-21 0 21.50 21.20 - 21.35 21.50 14,000 300,250 21.446 19.03 18.77 - 18.90 19.03 15,814 18.986 -2.05%
2024-05-20 0 21.95 19.50 22.10 20.50 22.10 46,500 987,775 21.242 19.43 17.26 19.56 18.15 19.56 52,526 18.806 7.60%
2024-05-17 0 20.40 19.50 - 20.20 20.20 2,000 40,400 20.200 18.06 17.26 - 17.88 17.88 2,259 17.883 2.20%
2024-05-16 0 19.96 19.50 - 19.88 19.98 21,000 419,360 19.970 17.67 17.26 - 17.60 17.69 23,721 17.679 -0.45%
2024-05-14 0 20.05 - - 20.40 20.40 2,500 51,000 20.400 17.75 - - 18.06 18.06 2,824 18.060 0.75%
2024-05-13 0 19.90 19.20 - 19.92 20.10 5,000 100,180 20.036 17.62 17.00 - 17.63 17.79 5,648 17.737 -3.40%
2024-05-10 0 20.60 20.40 - 20.40 20.85 36,500 752,675 20.621 18.24 18.06 - 18.06 18.46 41,230 18.256 1.73%
2024-05-09 0 20.25 - - 19.84 20.10 4,000 79,750 19.938 17.93 - - 17.56 17.79 4,518 17.650 4.17%
2024-05-08 0 19.44 19.20 - 19.20 19.90 4,000 78,860 19.715 17.21 17.00 - 17.00 17.62 4,518 17.453 -1.12%
2024-05-07 0 19.66 19.40 - 19.66 20.20 10,000 199,660 19.966 17.40 17.17 - 17.40 17.88 11,296 17.675 0.41%
2024-05-06 0 19.58 19.18 - 19.18 19.88 49,500 968,440 19.564 17.33 16.98 - 16.98 17.60 55,915 17.320 -3.07%
2024-05-03 0 20.20 20.10 - 20.15 20.25 12,000 242,725 20.227 17.88 17.79 - 17.84 17.93 13,555 17.907 1.20%
2024-05-02 0 19.96 19.86 - 19.42 20.00 23,500 466,580 19.854 17.67 17.58 - 17.19 17.71 26,545 17.577 3.31%
2024-04-30 0 19.32 - 19.80 19.22 19.90 54,500 1,072,410 19.677 17.10 - 17.53 17.02 17.62 61,562 17.420 -1.02%
2024-04-29 0 19.52 - 20.50 19.76 19.76 6,000 118,560 19.760 17.28 - 18.15 17.49 17.49 6,778 17.493 -0.41%
2024-04-26 0 19.60 19.54 20.35 19.00 19.70 33,000 639,430 19.377 17.35 17.30 18.02 16.82 17.44 37,276 17.154 6.06%
2024-04-25 0 18.48 - - 18.52 19.06 16,000 300,260 18.766 16.36 - - 16.40 16.87 18,073 16.613 0.22%
2024-04-24 0 18.44 - - 18.18 18.64 6,500 119,690 18.414 16.32 - - 16.09 16.50 7,342 16.301 7.84%
2024-04-23 0 17.10 16.56 - 16.70 17.08 12,000 203,110 16.926 15.14 14.66 - 14.78 15.12 13,555 14.984 5.43%
2024-04-22 0 16.22 - 16.32 16.22 16.24 4,000 64,900 16.225 14.36 - 14.45 14.36 14.38 4,518 14.364 4.92%
2024-04-19 0 15.46 - - 15.38 15.46 3,000 46,300 15.433 13.69 - - 13.62 13.69 3,389 13.663 -3.62%
2024-04-18 0 16.04 - 16.08 16.08 16.20 8,500 136,740 16.087 14.20 - 14.24 14.24 14.34 9,601 14.242 0.25%
2024-04-17 0 16.00 15.28 - 16.00 16.00 4,000 64,000 16.000 14.16 13.53 - 14.16 14.16 4,518 14.164 -1.23%
2024-04-16 0 16.20 16.10 - 16.20 16.36 28,000 456,280 16.296 14.34 14.25 - 14.34 14.48 31,628 14.426 -3.57%
2024-04-15 0 16.80 - - 16.80 17.20 12,000 203,930 16.994 14.87 - - 14.87 15.23 13,555 15.045 -4.98%
2024-04-12 0 17.68 - - 17.66 17.86 33,500 593,530 17.717 15.65 - - 15.63 15.81 37,841 15.685 -3.91%
2024-04-11 0 18.40 - 18.72 17.96 18.42 8,000 147,000 18.375 16.29 - 16.57 15.90 16.31 9,037 16.267 -1.08%
2024-04-10 0 18.60 - 19.08 18.60 18.88 8,000 150,280 18.785 16.47 - 16.89 16.47 16.71 9,037 16.630 0.11%
2024-04-09 0 18.58 - 18.86 18.54 18.80 12,500 233,750 18.700 16.45 - 16.70 16.41 16.64 14,120 16.555 -1.06%
2024-04-08 0 18.78 18.72 - 18.78 19.00 6,000 113,500 18.917 16.63 16.57 - 16.63 16.82 6,778 16.747 -2.49%
2024-04-05 0 19.26 19.26 - 19.28 19.28 1,000 19,280 19.280 17.05 17.05 - 17.07 17.07 1,130 17.068 -0.72%
2024-04-03 0 19.40 - 20.80 19.38 19.48 3,000 58,270 19.423 17.17 - 18.41 17.16 17.25 3,389 17.195 -2.32%
2024-04-02 0 19.86 18.94 20.15 19.90 20.15 15,500 309,670 19.979 17.58 16.77 17.84 17.62 17.84 17,509 17.687 3.01%
2024-03-28 0 19.28 - - 19.10 19.10 1,000 19,100 19.100 17.07 - - 16.91 16.91 1,130 16.909 4.33%
2024-03-27 0 18.48 18.30 - 18.48 18.48 2,000 36,960 18.480 16.36 16.20 - 16.36 16.36 2,259 16.360 -0.43%
2024-03-26 0 18.56 18.22 - 18.50 18.56 4,500 83,490 18.553 16.43 16.13 - 16.38 16.43 5,083 16.425 -0.85%
2024-03-25 0 18.72 - - 18.76 18.98 5,500 104,060 18.920 16.57 - - 16.61 16.80 6,213 16.749 -1.58%
2024-03-22 0 19.02 18.86 - 18.64 18.82 9,000 168,300 18.700 16.84 16.70 - 16.50 16.66 10,166 16.555 -2.66%
2024-03-21 0 19.54 - - 19.54 20.00 19,500 388,150 19.905 17.30 - - 17.30 17.71 22,027 17.622 -1.11%
2024-03-20 0 19.76 19.40 - 18.70 20.10 67,500 1,323,900 19.613 17.49 17.17 - 16.55 17.79 76,247 17.363 6.01%
2024-03-19 0 18.64 18.16 - 18.16 18.74 12,000 222,200 18.517 16.50 16.08 - 16.08 16.59 13,555 16.392 1.86%
2024-03-18 0 18.30 - 18.48 18.12 18.40 20,500 375,430 18.314 16.20 - 16.36 16.04 16.29 23,157 16.213 -3.38%
2024-03-15 0 18.94 18.40 - 18.82 19.36 20,500 389,480 18.999 16.77 16.29 - 16.66 17.14 23,157 16.819 -4.05%
2024-03-14 0 19.74 - - 19.62 20.20 11,000 216,710 19.701 17.48 - - 17.37 17.88 12,425 17.441 -0.40%
2024-03-13 0 19.82 19.56 - 19.54 20.00 41,500 816,230 19.668 17.55 17.32 - 17.30 17.71 46,878 17.412 -2.12%
2024-03-12 0 20.25 - 22.10 19.00 22.25 140,000 2,942,165 21.015 17.93 - 19.56 16.82 19.70 158,142 18.605 8.06%
2024-03-11 0 18.74 15.80 19.00 17.76 18.74 20,500 374,780 18.282 16.59 13.99 16.82 15.72 16.59 23,157 16.185 6.24%
2024-03-08 0 17.64 17.36 - 17.64 17.80 13,000 231,060 17.774 15.62 15.37 - 15.62 15.76 14,685 15.735 2.08%
2024-03-07 0 17.28 - 17.82 17.28 17.48 7,500 130,210 17.361 15.30 - 15.78 15.30 15.47 8,472 15.370 -3.25%
2024-03-06 0 17.86 17.00 - 17.30 17.86 7,000 123,540 17.649 15.81 15.05 - 15.32 15.81 7,907 15.624 3.24%
2024-03-05 0 17.30 17.20 17.58 17.28 17.60 17,000 296,110 17.418 15.32 15.23 15.56 15.30 15.58 19,203 15.420 -3.35%
2024-03-04 0 17.90 17.68 18.08 17.64 17.64 1,000 17,640 17.640 15.85 15.65 16.01 15.62 15.62 1,130 15.616 -2.72%
2024-03-01 0 18.40 - - 17.96 18.30 4,000 72,520 18.130 16.29 - - 15.90 16.20 4,518 16.050 2.34%
2024-02-29 0 17.98 - - 17.98 18.40 12,000 220,220 18.352 15.92 - - 15.92 16.29 13,555 16.246 0.22%
2024-02-28 0 17.94 - 18.80 17.90 18.34 3,500 63,130 18.037 15.88 - 16.64 15.85 16.24 3,954 15.968 -4.78%
2024-02-27 0 18.84 - - - - 0 0 - 16.68 - - - - 0 - 1.73%
2024-02-26 0 18.52 - - 18.52 18.94 18,000 338,480 18.804 16.40 - - 16.40 16.77 20,333 16.647 -4.14%
2024-02-23 0 19.32 - - 19.32 19.32 10,000 193,200 19.320 17.10 - - 17.10 17.10 11,296 17.104 2.66%
2024-02-22 0 18.82 - - 18.64 18.64 500 9,320 18.640 16.66 - - 16.50 16.50 565 16.502 2.62%
2024-02-21 0 18.34 17.10 - 18.00 18.58 30,500 562,650 18.448 16.24 15.14 - 15.94 16.45 34,452 16.331 4.32%
2024-02-20 0 17.58 17.20 - 17.40 17.52 2,500 43,680 17.472 15.56 15.23 - 15.40 15.51 2,824 15.468 -2.01%
2024-02-19 0 17.94 - - 17.84 18.24 50,000 903,370 18.067 15.88 - - 15.79 16.15 56,479 15.995 -8.84%
2024-02-16 0 19.68 - 19.88 19.20 19.80 35,500 694,850 19.573 17.42 - 17.60 17.00 17.53 40,100 17.328 4.90%
2024-02-15 0 18.76 15.14 18.86 18.60 18.76 3,500 65,420 18.691 16.61 13.40 16.70 16.47 16.61 3,954 16.547 5.39%
2024-02-14 0 17.80 15.14 - 17.82 17.82 1,000 17,820 17.820 15.76 13.40 - 15.78 15.78 1,130 15.776 3.73%
2024-02-09 0 17.16 17.16 17.30 - - 0 0 - 15.19 15.19 15.32 - - 0 - 0.00%
2024-02-08 0 17.16 15.14 - 17.28 17.28 500 8,640 17.280 15.19 13.40 - 15.30 15.30 565 15.298 0.70%
2024-02-07 0 17.04 15.14 - 16.94 17.72 3,000 51,210 17.070 15.09 13.40 - 15.00 15.69 3,389 15.112 -2.85%
2024-02-06 0 17.54 15.14 - 17.12 17.62 26,500 463,380 17.486 15.53 13.40 - 15.16 15.60 29,934 15.480 5.41%
2024-02-05 0 16.64 15.14 - 16.64 16.70 12,000 200,130 16.678 14.73 13.40 - 14.73 14.78 13,555 14.764 1.84%
2024-02-02 0 16.34 15.14 - 16.80 16.80 500 8,400 16.800 14.47 13.40 - 14.87 14.87 565 14.873 0.49%
2024-02-01 0 16.26 - - 15.12 16.26 16,500 262,390 15.902 14.39 - - 13.39 14.39 18,638 14.078 6.83%
2024-01-31 0 15.22 15.12 - 15.22 15.62 19,500 301,500 15.462 13.47 13.39 - 13.47 13.83 22,027 13.688 -3.55%
2024-01-30 0 15.78 15.12 - - - 0 0 - 13.97 13.39 - - - 0 - -2.83%
2024-01-29 0 16.24 15.12 - 16.18 16.18 500 8,090 16.180 14.38 13.39 - 14.32 14.32 565 14.324 2.65%
2024-01-26 0 15.82 15.12 - 16.26 16.28 1,500 24,410 16.273 14.01 13.39 - 14.39 14.41 1,694 14.406 0.13%
2024-01-25 0 15.80 - - - - 0 0 - 13.99 - - - - 0 - 4.08%
2024-01-24 0 15.18 15.18 - 14.38 14.96 6,000 87,970 14.662 13.44 13.44 - 12.73 13.24 6,778 12.980 6.75%
2024-01-23 0 14.22 - - 14.46 14.46 500 7,230 14.460 12.59 - - 12.80 12.80 565 12.801 1.72%
2024-01-22 0 13.98 13.74 - 14.08 14.40 12,500 179,200 14.336 12.38 12.16 - 12.46 12.75 14,120 12.691 -6.68%
2024-01-19 0 14.98 - - 14.98 14.98 2,000 29,960 14.980 13.26 - - 13.26 13.26 2,259 13.261 0.40%
2024-01-18 0 14.92 - - 15.00 15.00 500 7,500 15.000 13.21 - - 13.28 13.28 565 13.279 -0.40%
2024-01-17 0 14.98 - - 14.90 15.56 24,500 375,830 15.340 13.26 - - 13.19 13.77 27,675 13.580 -6.61%
2024-01-16 0 16.04 15.18 - 15.88 15.88 2,000 31,760 15.880 14.20 13.44 - 14.06 14.06 2,259 14.058 -1.47%
2024-01-15 0 16.28 15.18 - 16.24 16.24 1,500 24,360 16.240 14.41 13.44 - 14.38 14.38 1,694 14.377 0.12%
2024-01-12 0 16.26 15.18 - - - 0 0 - 14.39 13.44 - - - 0 - 0.00%
2024-01-11 0 16.26 15.68 - - - 0 0 - 14.39 13.88 - - - 0 - 0.00%
2024-01-10 0 16.26 15.18 - 16.12 16.12 1,000 16,120 16.120 14.39 13.44 - 14.27 14.27 1,130 14.271 0.12%
2024-01-09 0 16.24 15.18 - - - 0 0 - 14.38 13.44 - - - 0 - -1.46%
2024-01-08 0 16.48 15.18 - 16.48 16.48 1,000 16,480 16.480 14.59 13.44 - 14.59 14.59 1,130 14.589 -4.52%
2024-01-05 0 17.26 15.18 - 17.18 17.26 12,000 206,240 17.187 15.28 13.44 - 15.21 15.28 13,555 15.215 -1.15%
2024-01-04 0 17.46 15.18 - 17.10 17.10 1,500 25,650 17.100 15.46 13.44 - 15.14 15.14 1,694 15.138 -0.23%
2024-01-03 0 17.50 - - - - 0 0 - 15.49 - - - - 0 - -2.23%
2024-01-02 0 17.90 17.84 - 17.90 17.90 3,500 62,650 17.900 15.85 15.79 - 15.85 15.85 3,954 15.847 -5.69%
2023-12-29 0 18.98 - - 18.90 18.90 6,500 122,850 18.900 16.80 - - 16.73 16.73 7,342 16.732 -0.11%
2023-12-28 0 19.00 - - 19.00 19.00 1,000 19,000 19.000 16.82 - - 16.82 16.82 1,130 16.820 5.09%
2023-12-27 0 18.08 - - - - 0 0 - 16.01 - - - - 0 - -0.44%
2023-12-22 0 18.16 - - 18.22 18.50 25,000 461,450 18.458 16.08 - - 16.13 16.38 28,240 16.340 -0.11%
2023-12-21 0 18.18 15.18 - 17.52 17.68 6,500 114,120 17.557 16.09 13.44 - 15.51 15.65 7,342 15.543 3.41%
2023-12-20 0 17.58 - - 17.58 17.90 10,500 187,790 17.885 15.56 - - 15.56 15.85 11,861 15.833 1.62%
2023-12-19 0 17.30 - - - - 0 0 - 15.32 - - - - 0 - 1.53%
2023-12-18 0 17.04 - - 16.80 16.86 85,000 1,432,500 16.853 15.09 - - 14.87 14.93 96,015 14.920 -1.84%
2023-12-15 0 17.36 - - 17.34 17.52 11,500 200,810 17.462 15.37 - - 15.35 15.51 12,990 15.459 -0.34%
2023-12-14 0 17.42 - - 17.14 17.50 13,500 233,050 17.263 15.42 - - 15.17 15.49 15,249 15.283 0.81%
2023-12-13 0 17.28 17.04 - 16.90 17.64 3,000 52,180 17.393 15.30 15.09 - 14.96 15.62 3,389 15.398 -2.04%
2023-12-12 0 17.64 17.50 - 17.40 17.88 29,500 516,510 17.509 15.62 15.49 - 15.40 15.83 33,323 15.500 5.00%
2023-12-11 0 16.80 16.50 - 16.70 17.94 27,000 465,070 17.225 14.87 14.61 - 14.78 15.88 30,499 15.249 -14.55%
2023-12-08 0 19.66 - - 19.82 20.15 3,500 70,360 20.103 17.40 - - 17.55 17.84 3,954 17.797 -2.91%
2023-12-07 0 20.25 - - 20.25 20.25 2,000 40,500 20.250 17.93 - - 17.93 17.93 2,259 17.927 -0.74%
2023-12-06 0 20.40 - - 19.76 20.40 2,000 39,840 19.920 18.06 - - 17.49 18.06 2,259 17.635 5.48%
2023-12-05 0 19.34 - - 18.78 19.46 8,500 163,330 19.215 17.12 - - 16.63 17.23 9,601 17.011 1.79%
2023-12-04 0 19.00 - - 19.08 19.56 11,500 220,100 19.139 16.82 - - 16.89 17.32 12,990 16.943 -5.00%
2023-12-01 0 20.00 - - 20.10 20.10 7,500 150,750 20.100 17.71 - - 17.79 17.79 8,472 17.794 0.30%
2023-11-30 0 19.94 - - 19.62 19.96 13,000 257,650 19.819 17.65 - - 17.37 17.67 14,685 17.546 2.78%
2023-11-29 0 19.40 18.00 - 19.20 19.42 11,500 222,650 19.361 17.17 15.94 - 17.00 17.19 12,990 17.140 -3.96%
2023-11-28 0 20.20 - - 19.94 19.94 1,000 19,940 19.940 17.88 - - 17.65 17.65 1,130 17.652 -0.49%
2023-11-27 0 20.30 20.00 - 20.10 20.10 7,000 140,700 20.100 17.97 17.71 - 17.79 17.79 7,907 17.794 -3.33%
2023-11-24 0 21.00 20.20 - - - 0 0 - 18.59 17.88 - - - 0 - -2.33%
2023-11-23 0 21.50 21.25 - 21.10 21.45 16,500 351,500 21.303 19.03 18.81 - 18.68 18.99 18,638 18.859 0.23%
2023-11-22 0 21.45 21.10 - 21.15 21.30 3,000 63,775 21.258 18.99 18.68 - 18.72 18.86 3,389 18.820 -1.38%
2023-11-21 0 21.75 - - 22.35 22.40 4,000 89,500 22.375 19.25 - - 19.79 19.83 4,518 19.808 -0.23%
2023-11-20 0 21.80 - - - - 0 0 - 19.30 - - - - 0 - 1.87%
2023-11-17 0 21.40 21.20 - 21.20 21.55 5,500 116,950 21.264 18.94 18.77 - 18.77 19.08 6,213 18.824 -2.28%
2023-11-16 0 21.90 - - 21.90 23.00 3,500 77,900 22.257 19.39 - - 19.39 20.36 3,954 19.704 -4.58%
2023-11-15 0 22.95 - - 22.40 23.00 40,000 913,450 22.836 20.32 - - 19.83 20.36 45,183 20.216 2.91%
2023-11-14 0 22.30 - - 22.30 22.30 5,000 111,500 22.300 19.74 - - 19.74 19.74 5,648 19.742 -1.55%
2023-11-13 0 22.65 21.95 - 22.65 22.80 16,500 375,225 22.741 20.05 19.43 - 20.05 20.18 18,638 20.132 -1.52%
2023-11-10 0 23.00 22.50 - 23.00 23.00 2,000 46,000 23.000 20.36 19.92 - 20.36 20.36 2,259 20.361 -1.29%
2023-11-09 0 23.30 - - 23.30 23.30 2,000 46,600 23.300 20.63 - - 20.63 20.63 2,259 20.627 -3.72%
2023-11-08 0 24.20 - - 24.20 24.45 2,500 60,625 24.250 21.42 - - 21.42 21.65 2,824 21.468 -0.41%
2023-11-07 0 24.30 - - 23.95 23.95 2,000 47,900 23.950 21.51 - - 21.20 21.20 2,259 21.202 -4.14%
2023-11-06 0 25.35 - 25.90 25.20 26.25 20,000 510,700 25.535 22.44 - 22.93 22.31 23.24 22,592 22.606 -1.93%
2023-11-03 0 25.85 - - 25.15 25.85 7,500 192,325 25.643 22.88 - - 22.26 22.88 8,472 22.702 6.82%
2023-11-02 0 24.20 23.40 - 23.90 24.30 9,000 216,150 24.017 21.42 20.72 - 21.16 21.51 10,166 21.261 2.33%
2023-11-01 0 23.65 23.40 - 22.90 23.90 4,000 94,600 23.650 20.94 20.72 - 20.27 21.16 4,518 20.937 4.88%
2023-10-31 0 22.55 - - - - 0 0 - 19.96 - - - - 0 - -1.74%
2023-10-30 0 22.95 22.80 - 22.95 23.15 7,000 161,825 23.118 20.32 20.18 - 20.32 20.49 7,907 20.466 -1.71%
2023-10-27 0 23.35 23.00 23.80 21.95 23.35 17,000 383,400 22.553 20.67 20.36 21.07 19.43 20.67 19,203 19.966 3.78%
2023-10-26 0 22.50 22.00 - 22.50 24.45 58,500 1,340,825 22.920 19.92 19.48 - 19.92 21.65 66,081 20.291 -20.49%
2023-10-25 0 28.30 - - 28.70 28.70 5,000 143,500 28.700 25.05 - - 25.41 25.41 5,648 25.408 0.71%
2023-10-24 0 28.10 - - 27.40 28.10 7,000 195,575 27.939 24.88 - - 24.26 24.88 7,907 24.734 -1.58%
2023-10-20 0 28.55 27.80 - 28.55 28.55 1,000 28,550 28.550 25.27 24.61 - 25.27 25.27 1,130 25.275 -2.56%
2023-10-19 0 29.30 - - 29.25 29.40 10,500 308,625 29.393 25.94 - - 25.89 26.03 11,861 26.021 -4.87%
2023-10-18 0 30.80 - - 30.80 30.80 2,500 77,000 30.800 27.27 - - 27.27 27.27 2,824 27.267 -0.96%
2023-10-17 0 31.10 - - - - 0 0 - 27.53 - - - - 0 - -0.64%
2023-10-16 0 31.30 - - 31.30 31.30 2,000 62,600 31.300 27.71 - - 27.71 27.71 2,259 27.709 -4.13%
2023-10-13 0 32.65 - - 32.60 32.60 1,500 48,900 32.600 28.90 - - 28.86 28.86 1,694 28.860 -0.61%
2023-10-12 0 32.85 - - 32.45 33.00 6,000 195,975 32.663 29.08 - - 28.73 29.21 6,778 28.915 4.12%
2023-10-11 0 31.55 - 32.25 31.25 31.75 8,500 267,825 31.509 27.93 - 28.55 27.66 28.11 9,601 27.894 5.70%
2023-10-10 0 29.85 - - 29.75 31.00 5,500 165,175 30.032 26.43 - - 26.34 27.44 6,213 26.587 1.53%
2023-10-09 0 29.40 - - - - 0 0 - 26.03 - - - - 0 - 0.34%
2023-10-06 0 29.30 - - 29.30 29.30 2,500 73,250 29.300 25.94 - - 25.94 25.94 2,824 25.939 0.51%
2023-10-05 0 29.15 - - 29.25 29.25 500 14,625 29.250 25.81 - - 25.89 25.89 565 25.894 1.04%
2023-10-04 0 28.85 - - 28.80 29.10 5,500 159,900 29.073 25.54 - - 25.50 25.76 6,213 25.738 -2.86%
2023-10-03 0 29.70 - - 29.75 29.75 500 14,875 29.750 26.29 - - 26.34 26.34 565 26.337 -3.26%
2023-09-29 0 30.70 - - 30.25 30.85 1,000 30,550 30.550 27.18 - - 26.78 27.31 1,130 27.045 4.24%
2023-09-28 0 29.45 - - - - 0 0 - 26.07 - - - - 0 - -1.17%
2023-09-27 0 29.80 29.00 - - - 0 0 - 26.38 25.67 - - - 0 - 0.00%
2023-09-26 0 29.80 - - 29.70 30.80 1,000 30,250 30.250 26.38 - - 26.29 27.27 1,130 26.780 -5.99%
2023-09-25 0 31.70 - - 31.95 31.95 1,000 31,950 31.950 28.06 - - 28.28 28.28 1,130 28.285 -1.09%
2023-09-22 0 32.05 32.00 32.35 31.45 31.75 6,000 190,100 31.683 28.37 28.33 28.64 27.84 28.11 6,778 28.049 1.10%
2023-09-21 0 31.70 - - 31.30 31.80 9,000 283,200 31.467 28.06 - - 27.71 28.15 10,166 27.857 -2.46%
2023-09-20 0 32.50 - - 32.75 32.75 1,000 32,750 32.750 28.77 - - 28.99 28.99 1,130 28.993 -0.76%
2023-09-19 0 32.75 - 33.50 32.75 32.85 2,000 65,600 32.800 28.99 - 29.66 28.99 29.08 2,259 29.037 -2.38%
2023-09-18 0 33.55 - - - - 0 0 - 29.70 - - - - 0 - -0.45%
2023-09-15 0 33.70 32.50 - 33.65 34.25 6,500 219,475 33.765 29.83 28.77 - 29.79 30.32 7,342 29.892 1.20%
2023-09-14 0 33.30 32.95 34.00 32.50 33.60 5,500 181,600 33.018 29.48 29.17 30.10 28.77 29.75 6,213 29.230 -3.06%
2023-09-13 0 34.35 33.90 - 34.35 34.95 5,000 172,950 34.590 30.41 30.01 - 30.41 30.94 5,648 30.622 -2.55%
2023-09-12 0 35.25 - - - - 0 0 - 31.21 - - - - 0 - 0.00%
2023-09-11 0 35.25 - - 34.40 35.25 10,500 367,000 34.952 31.21 - - 30.45 31.21 11,861 30.943 0.43%
2023-09-07 0 35.10 - - 35.45 35.45 5,000 177,250 35.450 31.07 - - 31.38 31.38 5,648 31.383 -0.85%
2023-09-06 0 35.40 - - 35.40 35.40 2,000 70,800 35.400 31.34 - - 31.34 31.34 2,259 31.339 -1.12%
2023-09-05 0 35.80 - 36.50 35.80 35.80 1,000 35,800 35.800 31.69 - 32.31 31.69 31.69 1,130 31.693 -1.51%
2023-09-04 0 36.35 - - 36.35 37.30 8,000 293,250 36.656 32.18 - - 32.18 33.02 9,037 32.451 5.06%
2023-08-31 0 34.60 34.35 - - - 0 0 - 30.63 30.41 - - - 0 - -3.08%
2023-08-30 0 35.70 34.15 - 36.05 36.05 1,000 36,050 36.050 31.60 30.23 - 31.91 31.91 1,130 31.914 1.56%
2023-08-29 0 35.15 - - 34.70 34.70 500 17,350 34.700 31.12 - - 30.72 30.72 565 30.719 2.18%
2023-08-28 0 34.40 33.45 35.60 34.60 35.20 2,000 69,800 34.900 30.45 29.61 31.52 30.63 31.16 2,259 30.896 -0.58%
2023-08-25 0 34.60 - - - - 0 0 - 30.63 - - - - 0 - 0.00%
2023-08-24 0 34.60 - - 34.40 34.60 5,500 190,200 34.582 30.63 - - 30.45 30.63 6,213 30.615 2.52%
2023-08-23 0 33.75 33.50 - 33.75 34.25 14,500 491,450 33.893 29.88 29.66 - 29.88 30.32 16,379 30.005 -2.14%
2023-08-22 0 34.85 - - 34.85 35.20 63,500 2,228,925 35.101 30.53 - - 30.53 30.84 72,482 30.752 -2.92%
2023-08-21 0 35.90 - - 36.50 36.50 1,000 36,500 36.500 31.45 - - 31.98 31.98 1,141 31.977 -1.78%
2023-08-18 0 36.55 36.50 - 36.80 37.15 4,000 147,725 36.931 32.02 31.98 - 32.24 32.55 4,566 32.355 -4.07%
2023-08-17 0 38.10 35.60 - 38.10 38.30 1,500 57,350 38.233 33.38 31.19 - 33.38 33.55 1,712 33.496 3.53%
2023-08-16 0 36.80 - - 36.80 37.50 12,500 467,250 37.380 32.24 - - 32.24 32.85 14,268 32.748 -4.17%
2023-08-15 0 38.40 37.40 - 38.50 38.60 1,000 38,550 38.550 33.64 32.77 - 33.73 33.82 1,141 33.773 -1.54%
2023-08-14 0 39.00 - - 38.50 38.85 7,500 290,550 38.740 34.17 - - 33.73 34.04 8,561 33.940 -3.58%
2023-08-11 0 40.45 - 41.40 - - 0 0 - 35.44 - 36.27 - - 0 - 1.00%
2023-08-10 0 40.05 - - 38.80 38.80 500 19,400 38.800 35.09 - - 33.99 33.99 571 33.992 1.14%
2023-08-09 0 39.60 39.20 - 39.50 39.50 3,500 138,250 39.500 34.69 34.34 - 34.61 34.61 3,995 34.605 0.76%
2023-08-08 0 39.30 39.00 - 38.80 39.40 3,000 116,700 38.900 34.43 34.17 - 33.99 34.52 3,424 34.080 -2.60%
2023-08-07 0 40.35 - - 40.20 40.40 8,500 342,600 40.306 35.35 - - 35.22 35.39 9,702 35.311 -1.34%
2023-08-04 0 40.90 40.90 - 40.90 41.00 3,500 143,350 40.957 35.83 35.83 - 35.83 35.92 3,995 35.882 0.74%
2023-08-03 0 40.60 - - 40.60 40.70 3,500 142,350 40.671 35.57 - - 35.57 35.66 3,995 35.632 -0.61%
2023-08-02 0 40.85 40.55 - 40.70 42.00 11,000 451,350 41.032 35.79 35.53 - 35.66 36.80 12,556 35.947 -1.68%
2023-08-01 0 41.55 - - 41.55 42.80 7,500 314,650 41.953 36.40 - - 36.40 37.50 8,561 36.755 -3.71%
2023-07-31 0 43.15 - - 43.45 44.85 17,000 751,825 44.225 37.80 - - 38.07 39.29 19,405 38.745 1.89%
2023-07-28 0 42.35 42.30 - 40.45 42.20 11,500 483,975 42.085 37.10 37.06 - 35.44 36.97 13,127 36.870 7.62%
2023-07-27 0 39.35 - 40.20 39.35 39.90 18,500 730,875 39.507 34.47 - 35.22 34.47 34.96 21,117 34.611 4.79%
2023-07-26 0 37.55 - - - - 0 0 - 32.90 - - - - 0 - -1.70%
2023-07-25 0 38.20 - 38.20 37.95 38.25 12,000 457,425 38.119 33.47 - 33.47 33.25 33.51 13,697 33.395 4.51%
2023-07-24 0 36.55 - 37.50 - - 0 0 - 32.02 - 32.85 - - 0 - -0.95%
2023-07-21 0 36.90 - - 36.90 36.90 1,000 36,900 36.900 32.33 - - 32.33 32.33 1,141 32.328 -0.81%
2023-07-20 0 37.20 - - 37.20 37.40 6,500 242,100 37.246 32.59 - - 32.59 32.77 7,419 32.631 -0.67%
2023-07-19 0 37.45 37.60 - 36.30 37.65 16,500 602,300 36.503 32.81 32.94 - 31.80 32.98 18,834 31.980 -1.19%
2023-07-18 0 37.90 38.00 - - - 0 0 - 33.20 33.29 - - - 0 - -1.94%
2023-07-14 0 38.65 - - 38.50 38.75 11,500 443,100 38.530 33.86 - - 33.73 33.95 13,127 33.756 1.58%
2023-07-13 0 38.05 - - 38.40 38.40 500 19,200 38.400 33.34 - - 33.64 33.64 571 33.642 1.33%
2023-07-12 0 37.55 - 38.50 37.55 37.55 1,500 56,325 37.550 32.90 - 33.73 32.90 32.90 1,712 32.897 -0.53%
2023-07-11 0 37.75 - - - - 0 0 - 33.07 - - - - 0 - 2.30%
2023-07-10 0 36.90 36.20 38.50 37.40 37.40 3,000 112,200 37.400 32.33 31.71 33.73 32.77 32.77 3,424 32.766 2.22%
2023-07-07 0 36.10 35.90 - 36.30 36.45 2,500 90,900 36.360 31.63 31.45 - 31.80 31.93 2,854 31.854 -4.37%
2023-07-06 0 37.75 37.90 - 37.10 38.05 33,500 1,254,300 37.442 33.07 33.20 - 32.50 33.34 38,238 32.802 -2.58%
2023-07-05 0 38.75 - - 38.75 38.75 1,500 58,125 38.750 33.95 - - 33.95 33.95 1,712 33.948 -4.20%
2023-07-04 0 40.45 40.25 - 40.05 40.05 500 20,025 40.050 35.44 35.26 - 35.09 35.09 571 35.087 1.00%
2023-07-03 0 40.05 - - 39.80 39.80 500 19,900 39.800 35.09 - - 34.87 34.87 571 34.868 2.82%
2023-06-30 0 38.95 38.80 - - - 0 0 - 34.12 33.99 - - - 0 - 1.96%
2023-06-29 0 38.20 38.30 - 38.20 39.00 6,500 249,300 38.354 33.47 33.55 - 33.47 34.17 7,419 33.601 -6.60%
2023-06-28 0 40.90 37.80 - 39.60 41.05 2,500 101,900 40.760 35.83 33.12 - 34.69 35.96 2,854 35.709 2.25%
2023-06-27 0 40.00 39.80 - - - 0 0 - 35.04 34.87 - - - 0 - 2.56%
2023-06-26 0 39.00 38.40 - 38.95 38.95 1,000 38,950 38.950 34.17 33.64 - 34.12 34.12 1,141 34.123 -1.52%
2023-06-23 0 39.60 37.80 - 39.55 39.65 6,000 237,625 39.604 34.69 33.12 - 34.65 34.74 6,849 34.697 -2.10%
2023-06-21 0 40.45 37.80 - - - 0 0 - 35.44 33.12 - - - 0 - -4.49%
2023-06-20 0 42.35 37.80 - 42.25 42.30 1,000 42,275 42.275 37.10 33.12 - 37.01 37.06 1,141 37.036 -2.08%
2023-06-19 0 43.25 - - 43.25 43.25 2,000 86,500 43.250 37.89 - - 37.89 37.89 2,283 37.891

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