Tracker Fund of Hong Kong: Unit

Exchange Code Listed Last trade Delisted
HKCIS 82800  2022-09-19    
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
2025-12-24 0 23.46 23.30 23.68 - - 0 0 - 23.46 23.30 23.68 - - 0 - 0.09%
2025-12-23 0 23.44 23.40 23.50 23.44 23.56 196,500 4,629,000 23.557 23.44 23.40 23.50 23.44 23.56 196,500 23.557 -0.17%
2025-12-22 0 23.48 23.30 23.52 23.42 23.50 36,000 845,390 23.483 23.48 23.30 23.52 23.42 23.50 36,000 23.483 0.26%
2025-12-19 0 23.42 23.30 23.48 23.30 23.46 151,500 3,545,410 23.402 23.42 23.30 23.48 23.30 23.46 151,500 23.402 0.69%
2025-12-18 0 23.26 23.00 23.26 23.10 23.28 103,000 2,393,500 23.238 23.26 23.00 23.26 23.10 23.28 103,000 23.238 0.09%
2025-12-17 0 23.24 23.16 23.60 23.00 23.24 139,510 3,211,320 23.019 23.24 23.16 23.60 23.00 23.24 139,510 23.019 0.96%
2025-12-16 0 23.02 23.00 23.04 22.90 23.20 357,000 8,207,980 22.992 23.02 23.00 23.04 22.90 23.20 357,000 22.992 -1.62%
2025-12-15 0 23.40 23.38 24.50 23.40 23.54 36,000 843,640 23.434 23.40 23.38 24.50 23.40 23.54 36,000 23.434 -1.35%
2025-12-12 0 23.72 23.60 24.20 23.52 23.74 28,004 663,174 23.681 23.72 23.60 24.20 23.52 23.74 28,004 23.681 1.54%
2025-12-11 0 23.36 23.20 23.80 23.34 23.54 1,058,000 24,830,740 23.470 23.36 23.20 23.80 23.34 23.54 1,058,000 23.470 0.26%
2025-12-10 0 23.30 23.26 24.50 23.12 23.28 51,000 1,182,130 23.179 23.30 23.26 24.50 23.12 23.28 51,000 23.179 0.17%
2025-12-09 0 23.26 23.26 24.50 23.26 23.50 112,500 2,621,210 23.300 23.26 23.26 24.50 23.26 23.50 112,500 23.300 -1.44%
2025-12-08 0 23.60 23.54 - 23.60 23.74 56,000 1,325,490 23.669 23.60 23.54 - 23.60 23.74 56,000 23.669 -1.17%
2025-12-05 0 23.88 23.80 23.98 23.64 23.88 170,000 4,045,940 23.800 23.88 23.80 23.98 23.64 23.88 170,000 23.800 0.84%
2025-12-04 0 23.68 23.64 23.80 23.58 23.64 44,000 1,039,700 23.630 23.68 23.64 23.80 23.58 23.64 44,000 23.630 0.68%
2025-12-03 0 23.52 23.52 - 23.52 23.80 115,000 2,707,640 23.545 23.52 23.52 - 23.52 23.80 115,000 23.545 -1.26%
2025-12-02 0 23.82 23.60 23.98 23.76 24.00 58,500 1,399,620 23.925 23.82 23.60 23.98 23.76 24.00 58,500 23.925 0.42%
2025-12-01 0 23.72 23.68 23.88 23.72 23.88 100,500 2,389,600 23.777 23.72 23.68 23.88 23.72 23.88 100,500 23.777 0.17%
2025-11-28 0 23.68 23.56 24.00 23.64 23.68 114,000 2,697,940 23.666 23.68 23.56 24.00 23.64 23.68 114,000 23.666 -0.34%
2025-11-27 0 23.76 23.60 23.80 23.68 23.86 226,500 5,380,450 23.755 23.76 23.60 23.80 23.68 23.86 226,500 23.755 0.08%
2025-11-26 0 23.74 23.70 23.92 23.84 23.86 7,000 166,920 23.846 23.74 23.70 23.92 23.84 23.86 7,000 23.846 -0.08%
2025-11-25 0 23.76 23.60 23.90 23.70 23.86 66,500 1,584,270 23.824 23.76 23.60 23.90 23.70 23.86 66,500 23.824 0.85%
2025-11-24 0 23.56 23.42 23.68 23.40 23.64 91,500 2,159,580 23.602 23.56 23.42 23.68 23.40 23.64 91,500 23.602 1.73%
2025-11-21 0 23.16 23.10 23.88 23.16 23.60 405,000 9,418,700 23.256 23.16 23.10 23.88 23.16 23.60 405,000 23.256 -2.53%
2025-11-20 0 23.76 23.76 - 23.66 23.90 376,500 8,944,280 23.756 23.76 23.76 - 23.66 23.90 376,500 23.756 0.25%
2025-11-19 0 23.70 23.70 23.80 23.64 23.86 36,500 866,340 23.735 23.70 23.70 23.80 23.64 23.86 36,500 23.735 -0.42%
2025-11-18 0 23.80 23.76 - 23.74 24.02 1,250,000 29,865,580 23.892 23.80 23.76 - 23.74 24.02 1,250,000 23.892 -1.73%
2025-11-17 0 24.22 24.18 25.00 24.16 24.34 40,000 969,330 24.233 24.22 24.18 25.00 24.16 24.34 40,000 24.233 -0.82%
2025-11-14 0 24.42 24.30 25.00 24.40 24.56 19,500 477,460 24.485 24.42 24.30 25.00 24.40 24.56 19,500 24.485 -1.61%
2025-11-13 0 24.82 24.62 24.90 24.62 24.94 130,000 3,205,750 24.660 24.82 24.62 24.90 24.62 24.94 130,000 24.660 0.08%
2025-11-12 0 24.80 24.74 24.84 24.70 24.90 21,500 533,610 24.819 24.80 24.74 24.84 24.70 24.90 21,500 24.819 0.90%
2025-11-11 0 24.58 24.58 25.50 24.46 24.66 37,000 909,260 24.575 24.58 24.58 25.50 24.46 24.66 37,000 24.575 0.08%
2025-11-10 0 24.56 24.54 24.56 24.26 24.56 285,000 6,976,030 24.477 24.56 24.54 24.56 24.26 24.56 285,000 24.477 1.74%
2025-11-07 0 24.14 24.06 24.50 24.14 24.24 14,000 338,740 24.196 24.14 24.06 24.50 24.14 24.24 14,000 24.196 -1.07%
2025-11-06 0 24.40 24.20 24.40 24.10 24.40 389,000 9,461,680 24.323 24.40 24.20 24.40 24.10 24.40 389,000 24.323 2.26%
2025-11-05 0 23.86 23.82 - 23.56 23.88 307,000 7,270,930 23.684 23.86 23.82 - 23.56 23.88 307,000 23.684 -0.25%
2025-11-04 0 23.92 23.88 24.46 23.88 24.00 9,500 227,220 23.918 23.92 23.88 24.46 23.88 24.00 9,500 23.918 -0.58%
2025-11-03 0 24.06 24.04 24.10 23.94 24.08 21,500 517,370 24.064 24.06 24.04 24.10 23.94 24.08 21,500 24.064 0.75%
2025-10-31 0 23.88 23.88 24.38 23.88 24.14 822,500 19,740,050 24.000 23.88 23.88 24.38 23.88 24.14 822,500 24.000 -1.16%
2025-10-30 0 24.16 24.06 24.38 24.00 24.58 1,212,500 29,421,850 24.265 24.16 24.06 24.38 24.00 24.58 1,212,500 24.265 0.10%
2025-10-28 0 24.64 24.60 25.00 24.64 24.82 203,000 5,025,630 24.757 24.14 24.10 24.49 24.14 24.31 207,235 24.251 -0.65%
2025-10-27 0 24.80 24.76 24.82 24.74 24.82 241,500 5,984,880 24.782 24.29 24.25 24.31 24.23 24.31 246,538 24.276 0.90%
2025-10-24 0 24.58 24.50 24.70 24.54 24.58 20,500 503,750 24.573 24.08 24.00 24.20 24.04 24.08 20,928 24.071 0.90%
2025-10-23 0 24.36 24.20 24.50 24.12 24.46 76,000 1,841,390 24.229 23.86 23.71 24.00 23.63 23.96 77,585 23.734 0.41%
2025-10-22 0 24.26 24.08 24.46 24.16 24.46 28,000 678,370 24.228 23.76 23.59 23.96 23.67 23.96 28,584 23.732 -0.98%
2025-10-21 0 24.50 24.26 24.50 24.50 24.76 454,500 11,204,360 24.652 24.00 23.76 24.00 24.00 24.25 463,981 24.148 0.66%
2025-10-20 0 24.34 24.00 24.38 24.22 24.36 529,500 12,844,920 24.259 23.84 23.51 23.88 23.73 23.86 540,546 23.763 2.53%
2025-10-17 0 23.74 23.72 24.50 23.68 24.08 666,000 15,845,450 23.792 23.25 23.24 24.00 23.20 23.59 679,893 23.306 -2.47%
2025-10-16 0 24.34 24.22 24.40 24.22 24.36 36,500 886,870 24.298 23.84 23.73 23.90 23.73 23.86 37,261 23.801 0.00%
2025-10-15 0 24.34 24.32 24.38 24.10 24.40 694,000 16,806,920 24.217 23.84 23.82 23.88 23.61 23.90 708,477 23.723 1.59%
2025-10-14 0 23.96 23.88 24.50 23.90 24.50 583,500 14,032,050 24.048 23.47 23.39 24.00 23.41 24.00 595,672 23.557 -1.56%
2025-10-13 0 24.34 24.20 24.68 23.88 24.34 363,500 8,756,790 24.090 23.84 23.71 24.18 23.39 23.84 371,083 23.598 -1.38%
2025-10-10 0 24.68 24.68 27.50 24.66 24.86 132,000 3,268,970 24.765 24.18 24.18 26.94 24.16 24.35 134,754 24.259 -1.67%
2025-10-09 0 25.10 25.00 25.38 24.90 25.32 112,000 2,819,490 25.174 24.59 24.49 24.86 24.39 24.80 114,336 24.660 -0.48%
2025-10-08 0 25.22 25.16 25.40 24.96 25.18 116,500 2,924,230 25.101 24.70 24.65 24.88 24.45 24.67 118,930 24.588 -0.39%
2025-10-06 0 25.32 25.20 25.48 25.28 25.48 20,000 508,730 25.437 24.80 24.69 24.96 24.76 24.96 20,417 24.917 -0.47%
2025-10-03 0 25.44 25.34 25.52 25.34 25.56 10,500 267,140 25.442 24.92 24.82 25.00 24.82 25.04 10,719 24.922 -0.93%
2025-10-02 0 25.68 25.54 25.80 25.28 25.70 48,000 1,226,470 25.551 25.16 25.02 25.27 24.76 25.17 49,001 25.029 1.82%
2025-09-30 0 25.22 25.20 25.28 24.96 25.16 153,000 3,833,120 25.053 24.70 24.69 24.76 24.45 24.65 156,192 24.541 0.96%
2025-09-29 0 24.98 24.80 25.10 24.76 25.00 805,000 20,026,250 24.877 24.47 24.29 24.59 24.25 24.49 821,793 24.369 1.63%
2025-09-26 0 24.58 24.56 25.00 24.62 24.72 53,000 1,308,580 24.690 24.08 24.06 24.49 24.12 24.21 54,106 24.186 -1.13%
2025-09-25 0 24.86 24.50 25.04 24.84 25.00 424,500 10,579,000 24.921 24.35 24.00 24.53 24.33 24.49 433,355 24.412 -0.16%
2025-09-24 0 24.90 24.80 24.92 24.60 24.86 261,010 6,440,288 24.674 24.39 24.29 24.41 24.10 24.35 266,455 24.170 1.55%
2025-09-23 0 24.52 24.48 25.96 24.46 24.56 71,540 1,752,197 24.493 24.02 23.98 25.43 23.96 24.06 73,032 23.992 -0.73%
2025-09-22 0 24.70 24.50 24.80 24.64 24.68 6,000 147,940 24.657 24.20 24.00 24.29 24.14 24.18 6,125 24.153 -0.64%
2025-09-19 0 24.86 24.70 25.30 24.76 24.88 21,010 520,628 24.780 24.35 24.20 24.78 24.25 24.37 21,448 24.274 0.08%
2025-09-18 0 24.84 24.80 25.00 24.68 25.26 23,500 585,910 24.932 24.33 24.29 24.49 24.18 24.74 23,990 24.423 -1.35%
2025-09-17 0 25.18 25.00 25.20 24.90 25.18 249,500 6,269,020 25.126 24.67 24.49 24.69 24.39 24.67 254,705 24.613 1.78%
2025-09-16 0 24.74 24.70 25.00 24.70 24.80 37,000 917,540 24.798 24.23 24.20 24.49 24.20 24.29 37,772 24.292 -0.32%
2025-09-15 0 24.82 24.68 25.00 24.72 24.88 40,000 991,620 24.791 24.31 24.18 24.49 24.21 24.37 40,834 24.284 0.40%
2025-09-12 0 24.72 24.70 24.84 24.72 24.86 70,000 1,737,440 24.821 24.21 24.20 24.33 24.21 24.35 71,460 24.313 1.06%
2025-09-11 0 24.46 24.34 24.50 24.24 24.54 81,000 1,968,960 24.308 23.96 23.84 24.00 23.74 24.04 82,690 23.811 -0.33%
2025-09-10 0 24.54 24.30 24.54 24.42 24.60 1,126,000 27,645,390 24.552 24.04 23.80 24.04 23.92 24.10 1,149,489 24.050 1.24%
2025-09-09 0 24.24 24.00 24.32 24.06 24.34 555,500 13,474,530 24.257 23.74 23.51 23.82 23.57 23.84 567,088 23.761 1.17%
2025-09-08 0 23.96 23.60 23.98 23.84 24.00 896,500 21,511,600 23.995 23.47 23.12 23.49 23.35 23.51 915,201 23.505 0.67%
2025-09-05 0 23.80 23.50 23.80 23.54 23.80 17,500 413,640 23.637 23.31 23.02 23.31 23.06 23.31 17,865 23.154 1.54%
2025-09-04 0 23.44 23.30 23.70 23.42 23.64 92,500 2,174,500 23.508 22.96 22.82 23.22 22.94 23.16 94,430 23.028 -1.10%
2025-09-03 0 23.70 23.60 24.20 23.68 24.06 96,000 2,291,320 23.868 23.22 23.12 23.71 23.20 23.57 98,003 23.380 -0.75%
2025-09-02 0 23.88 23.86 24.20 23.80 24.06 122,500 2,927,320 23.896 23.39 23.37 23.71 23.31 23.57 125,055 23.408 -0.17%
2025-09-01 0 23.92 23.66 24.00 23.80 23.92 129,000 3,074,870 23.836 23.43 23.18 23.51 23.31 23.43 131,691 23.349 1.96%
2025-08-29 0 23.46 23.40 23.62 23.46 23.58 442,500 10,408,250 23.521 22.98 22.92 23.14 22.98 23.10 451,731 23.041 0.43%
2025-08-28 0 23.36 23.38 23.48 23.28 23.48 1,345,000 31,439,640 23.375 22.88 22.90 23.00 22.80 23.00 1,373,057 22.898 -1.27%
2025-08-27 0 23.66 23.60 24.54 23.66 23.96 209,000 4,979,790 23.827 23.18 23.12 24.04 23.18 23.47 213,360 23.340 -1.09%
2025-08-26 0 23.92 23.90 24.14 23.92 24.10 60,500 1,452,040 24.001 23.43 23.41 23.65 23.43 23.61 61,762 23.510 -0.83%
2025-08-25 0 24.12 24.06 24.16 23.98 24.26 229,600 5,548,145 24.164 23.63 23.57 23.67 23.49 23.76 234,390 23.671 1.52%
2025-08-22 0 23.76 23.76 23.84 23.64 23.76 8,000 189,320 23.665 23.27 23.27 23.35 23.16 23.27 8,167 23.181 0.93%
2025-08-21 0 23.54 23.54 23.66 23.46 23.60 506,000 11,941,440 23.600 23.06 23.06 23.18 22.98 23.12 516,555 23.117 -0.34%
2025-08-20 0 23.62 23.60 23.74 23.42 23.62 70,500 1,661,280 23.564 23.14 23.12 23.25 22.94 23.14 71,971 23.083 0.00%
2025-08-19 0 23.62 23.50 23.82 23.60 23.68 17,000 402,000 23.647 23.14 23.02 23.33 23.12 23.20 17,355 23.164 -0.08%
2025-08-18 0 23.64 23.50 24.00 23.64 23.84 478,500 11,324,480 23.667 23.16 23.02 23.51 23.16 23.35 488,482 23.183 -0.34%
2025-08-15 0 23.72 23.66 24.10 23.54 23.72 244,500 5,786,690 23.667 23.24 23.18 23.61 23.06 23.24 249,600 23.184 -0.42%
2025-08-14 0 23.82 23.80 23.96 23.82 24.00 19,500 465,690 23.882 23.33 23.31 23.47 23.33 23.51 19,907 23.394 -0.17%
2025-08-13 0 23.86 23.50 23.88 23.40 23.88 655,010 15,533,125 23.714 23.37 23.02 23.39 22.92 23.39 668,674 23.230 2.23%
2025-08-12 0 23.34 23.30 23.40 23.18 23.34 73,000 1,703,670 23.338 22.86 22.82 22.92 22.71 22.86 74,523 22.861 0.52%
2025-08-11 0 23.22 23.12 23.40 23.18 23.24 148,000 3,437,900 23.229 22.75 22.65 22.92 22.71 22.77 151,087 22.754 0.09%
2025-08-08 0 23.20 23.10 23.30 23.18 23.30 274,000 6,359,630 23.210 22.73 22.63 22.82 22.71 22.82 279,716 22.736 -0.68%
2025-08-07 0 23.36 23.30 23.40 23.24 23.38 127,500 2,975,000 23.333 22.88 22.82 22.92 22.77 22.90 130,160 22.857 0.34%
2025-08-06 0 23.28 23.18 23.34 23.24 23.30 21,500 500,130 23.262 22.80 22.71 22.86 22.77 22.82 21,949 22.787 0.26%
2025-08-05 0 23.22 23.20 23.24 23.06 23.24 647,510 15,010,302 23.182 22.75 22.73 22.77 22.59 22.77 661,017 22.708 0.69%
2025-08-04 0 23.06 23.00 23.20 22.90 23.06 739,000 16,971,270 22.965 22.59 22.53 22.73 22.43 22.59 754,416 22.496 0.26%
2025-08-01 0 23.00 22.98 23.88 23.00 23.30 127,000 2,940,580 23.154 22.53 22.51 23.39 22.53 22.82 129,649 22.681 -0.86%
2025-07-31 0 23.20 23.00 23.32 23.00 23.32 1,177,000 27,298,020 23.193 22.73 22.53 22.84 22.53 22.84 1,201,553 22.719 -1.19%
2025-07-30 0 23.48 23.46 23.88 23.46 23.74 381,500 9,006,470 23.608 23.00 22.98 23.39 22.98 23.25 389,458 23.126 -1.26%
2025-07-29 0 23.78 23.72 23.82 23.58 23.76 145,500 3,447,410 23.694 23.29 23.24 23.33 23.10 23.27 148,535 23.209 -0.08%
2025-07-28 0 23.80 23.66 23.88 23.76 23.80 7,000 166,520 23.789 23.31 23.18 23.39 23.27 23.31 7,146 23.302 0.68%
2025-07-25 0 23.64 23.60 23.72 23.62 23.70 51,500 1,217,580 23.642 23.16 23.12 23.24 23.14 23.22 52,574 23.159 -0.84%
2025-07-24 0 23.84 23.74 23.88 23.78 23.88 35,000 832,740 23.793 23.35 23.25 23.39 23.29 23.39 35,730 23.306 0.51%
2025-07-23 0 23.72 23.50 23.80 23.50 23.72 420,000 9,917,900 23.614 23.24 23.02 23.31 23.02 23.24 428,761 23.132 1.45%
2025-07-22 0 23.38 23.36 23.48 23.28 23.42 1,039,500 24,322,070 23.398 22.90 22.88 23.00 22.80 22.94 1,061,185 22.920 0.43%
2025-07-21 0 23.28 23.20 23.28 23.20 23.32 75,000 1,747,250 23.297 22.80 22.73 22.80 22.73 22.84 76,565 22.821 0.52%
2025-07-18 0 23.16 23.00 23.18 23.00 23.16 546,000 12,642,950 23.156 22.69 22.53 22.71 22.53 22.69 557,390 22.682 1.22%
2025-07-17 0 22.88 22.76 23.00 22.84 22.98 241,000 5,518,770 22.899 22.41 22.29 22.53 22.37 22.51 246,027 22.432 0.00%
2025-07-16 0 22.88 22.88 23.00 22.88 23.20 1,291,010 29,735,769 23.033 22.41 22.41 22.53 22.41 22.73 1,317,941 22.562 -0.09%
2025-07-15 0 22.90 22.80 22.96 22.54 22.90 535,500 12,248,520 22.873 22.43 22.33 22.49 22.08 22.43 546,671 22.406 1.42%
2025-07-14 0 22.58 22.44 22.58 22.50 22.58 7,500 168,870 22.516 22.12 21.98 22.12 22.04 22.12 7,656 22.056 0.27%
2025-07-11 0 22.52 22.50 22.70 22.46 22.80 70,510 1,601,567 22.714 22.06 22.04 22.24 22.00 22.33 71,981 22.250 0.36%
2025-07-10 0 22.44 22.22 22.50 22.28 22.48 23,000 512,840 22.297 21.98 21.77 22.04 21.82 22.02 23,480 21.842 0.72%
2025-07-09 0 22.28 22.26 - 22.28 22.50 14,500 324,810 22.401 21.82 21.81 - 21.82 22.04 14,802 21.943 -0.98%
2025-07-08 0 22.50 22.38 22.60 22.30 22.50 39,500 885,820 22.426 22.04 21.92 22.14 21.84 22.04 40,324 21.968 1.26%
2025-07-07 0 22.22 22.10 22.28 22.10 22.20 79,000 1,753,020 22.190 21.77 21.65 21.82 21.65 21.75 80,648 21.737 -0.09%
2025-07-04 0 22.24 22.24 22.40 22.10 22.40 70,000 1,553,330 22.190 21.79 21.79 21.94 21.65 21.94 71,460 21.737 -0.63%
2025-07-03 0 22.38 22.32 22.62 22.28 22.44 100,500 2,250,720 22.395 21.92 21.86 22.16 21.82 21.98 102,596 21.938 -0.62%
2025-07-02 0 22.52 22.50 22.70 22.48 22.54 84,000 1,891,130 22.513 22.06 22.04 22.24 22.02 22.08 85,752 22.053 0.63%
2025-06-30 0 22.38 22.30 22.90 22.42 22.60 81,500 1,831,510 22.473 21.92 21.84 22.43 21.96 22.14 83,200 22.013 -0.80%
2025-06-27 0 22.56 22.50 22.78 22.54 22.76 326,500 7,402,010 22.671 22.10 22.04 22.31 22.08 22.29 333,311 22.208 -0.09%
2025-06-26 0 22.58 22.50 22.58 22.58 22.62 21,500 485,500 22.581 22.12 22.04 22.12 22.12 22.16 21,949 22.120 -0.79%
2025-06-25 0 22.76 22.64 22.76 22.62 22.80 1,168,000 26,559,920 22.740 22.29 22.18 22.29 22.16 22.33 1,192,365 22.275 1.25%
2025-06-24 0 22.48 22.40 22.60 22.30 22.54 1,179,000 26,484,870 22.464 22.02 21.94 22.14 21.84 22.08 1,203,595 22.005 2.00%
2025-06-23 0 22.04 22.00 22.06 21.78 22.06 68,500 1,508,130 22.016 21.59 21.55 21.61 21.33 21.61 69,929 21.567 0.92%
2025-06-20 0 21.84 21.72 21.86 21.74 21.90 242,000 5,286,250 21.844 21.39 21.28 21.41 21.30 21.45 247,048 21.398 0.83%
2025-06-19 0 21.66 21.64 22.46 21.64 21.98 465,000 10,109,250 21.740 21.22 21.20 22.00 21.20 21.53 474,700 21.296 -1.81%
2025-06-18 0 22.06 22.04 22.48 22.04 22.14 551,000 12,146,530 22.045 21.61 21.59 22.02 21.59 21.69 562,494 21.594 -1.08%
2025-06-17 0 22.30 22.20 22.48 22.30 22.40 165,500 3,703,340 22.377 21.84 21.75 22.02 21.84 21.94 168,952 21.919 -0.45%
2025-06-16 0 22.40 22.20 22.48 22.20 22.44 17,000 378,180 22.246 21.94 21.75 22.02 21.75 21.98 17,355 21.791 1.08%
2025-06-13 0 22.16 22.12 22.58 22.14 22.28 43,500 965,750 22.201 21.71 21.67 22.12 21.69 21.82 44,407 21.747 -0.89%
2025-06-12 0 22.36 22.30 22.54 22.36 22.60 606,500 13,636,850 22.485 21.90 21.84 22.08 21.90 22.14 619,152 22.025 -1.32%
2025-06-11 0 22.66 22.64 22.76 22.54 22.72 2,064,000 46,688,930 22.621 22.20 22.18 22.29 22.08 22.26 2,107,056 22.158 0.98%
2025-06-10 0 22.44 22.34 22.58 22.34 22.54 744,500 16,755,640 22.506 21.98 21.88 22.12 21.88 22.08 760,031 22.046 0.09%
2025-06-09 0 22.42 22.30 22.44 22.30 22.44 607,000 13,571,780 22.359 21.96 21.84 21.98 21.84 21.98 619,662 21.902 1.36%
2025-06-06 0 22.12 22.00 22.14 22.10 22.20 311,500 6,896,580 22.140 21.67 21.55 21.69 21.65 21.75 317,998 21.687 -0.09%
2025-06-05 0 22.14 22.04 22.14 22.00 22.16 897,000 19,808,210 22.083 21.69 21.59 21.69 21.55 21.71 915,712 21.631 0.91%
2025-06-04 0 21.94 21.90 21.94 21.90 21.98 158,000 3,469,320 21.958 21.49 21.45 21.49 21.45 21.53 161,296 21.509 0.55%
2025-06-03 0 21.82 21.70 21.84 21.60 21.84 64,000 1,396,330 21.818 21.37 21.26 21.39 21.16 21.39 65,335 21.372 1.49%
2025-06-02 0 21.50 21.44 21.60 21.14 21.50 160,500 3,407,730 21.232 21.06 21.00 21.16 20.71 21.06 163,848 20.798 -0.46%
2025-05-30 0 21.60 21.62 21.70 21.52 21.68 642,500 13,841,590 21.543 21.16 21.18 21.26 21.08 21.24 655,903 21.103 -1.37%
2025-05-29 0 21.90 21.80 21.92 21.64 21.90 239,500 5,211,170 21.759 21.45 21.35 21.47 21.20 21.45 244,496 21.314 1.48%
2025-05-28 0 21.58 21.56 21.70 21.56 21.76 390,500 8,480,870 21.718 21.14 21.12 21.26 21.12 21.32 398,646 21.274 -0.64%
2025-05-27 0 21.72 21.72 21.74 21.50 21.72 658,500 14,223,340 21.600 21.28 21.28 21.30 21.06 21.28 672,237 21.158 0.74%
2025-05-26 0 21.56 21.50 21.66 21.54 21.80 448,000 9,703,810 21.660 21.12 21.06 21.22 21.10 21.35 457,346 21.218 -1.28%
2025-05-23 0 21.84 21.80 22.00 21.82 22.04 653,000 14,270,920 21.854 21.39 21.35 21.55 21.37 21.59 666,622 21.408 -0.09%
2025-05-22 0 21.86 21.86 22.00 21.86 22.06 579,000 12,682,370 21.904 21.41 21.41 21.55 21.41 21.61 591,078 21.456 -1.18%
2025-05-21 0 22.12 22.00 22.20 22.10 22.22 294,500 6,531,630 22.179 21.67 21.55 21.75 21.65 21.77 300,643 21.726 0.27%
2025-05-20 0 22.06 22.00 22.06 21.90 22.08 2,238,000 49,231,280 21.998 21.61 21.55 21.61 21.45 21.63 2,284,686 21.548 1.47%
2025-05-19 0 21.74 21.70 21.90 21.48 21.80 55,500 1,200,040 21.622 21.30 21.26 21.45 21.04 21.35 56,658 21.181 0.00%
2025-05-16 0 21.74 21.70 21.74 21.60 21.76 311,500 6,757,520 21.693 21.30 21.26 21.30 21.16 21.32 317,998 21.250 -0.28%
2025-05-15 0 21.80 21.80 21.90 21.80 22.08 789,000 17,277,340 21.898 21.35 21.35 21.45 21.35 21.63 805,459 21.450 -0.82%
2025-05-14 0 21.98 21.90 22.02 21.64 22.00 869,000 18,950,330 21.807 21.53 21.45 21.57 21.20 21.55 887,128 21.361 2.33%
2025-05-13 0 21.48 21.44 21.60 21.48 22.00 1,510,000 32,539,460 21.549 21.04 21.00 21.16 21.04 21.55 1,541,499 21.109 -2.10%
2025-05-12 0 21.94 21.92 22.10 21.50 22.04 1,515,000 33,253,930 21.950 21.49 21.47 21.65 21.06 21.59 1,546,604 21.501 2.33%
2025-05-09 0 21.44 21.38 21.48 21.34 21.50 138,000 2,951,470 21.387 21.00 20.94 21.04 20.90 21.06 140,879 20.950 0.37%
2025-05-08 0 21.36 21.30 21.50 21.28 21.50 1,188,000 25,407,660 21.387 20.92 20.86 21.06 20.85 21.06 1,212,782 20.950 0.28%
2025-05-07 0 21.30 21.24 21.50 21.30 21.70 3,833,500 82,458,440 21.510 20.86 20.81 21.06 20.86 21.26 3,913,469 21.070 0.28%
2025-05-06 0 21.24 21.16 21.36 21.12 21.30 694,000 14,707,920 21.193 20.81 20.73 20.92 20.69 20.86 708,477 20.760 0.38%
2025-05-02 0 21.16 21.00 21.24 20.84 21.20 1,714,000 36,181,320 21.109 20.73 20.57 20.81 20.41 20.77 1,749,755 20.678 1.44%
2025-04-30 0 20.86 20.70 20.90 20.66 20.84 75,000 1,554,720 20.730 20.43 20.28 20.47 20.24 20.41 76,565 20.306 0.77%
2025-04-29 0 20.70 20.60 20.80 20.70 21.00 129,500 2,691,790 20.786 20.28 20.18 20.37 20.28 20.57 132,201 20.361 -0.45%
2025-04-28 0 21.00 20.90 21.10 20.86 21.04 482,500 10,144,870 21.026 20.37 20.27 20.47 20.23 20.41 497,462 20.393 0.29%
2025-04-25 0 20.94 20.90 21.10 20.94 21.24 1,214,500 25,746,310 21.199 20.31 20.27 20.47 20.31 20.60 1,252,160 20.562 0.29%
2025-04-24 0 20.88 20.84 20.90 20.76 21.08 450,500 9,394,510 20.854 20.25 20.21 20.27 20.14 20.45 464,469 20.226 -0.85%
2025-04-23 0 21.06 21.00 21.10 20.92 21.14 817,500 17,183,500 21.020 20.43 20.37 20.47 20.29 20.50 842,850 20.387 2.03%
2025-04-22 0 20.64 20.58 20.70 20.30 20.66 313,000 6,434,310 20.557 20.02 19.96 20.08 19.69 20.04 322,706 19.939 1.18%
2025-04-17 0 20.40 20.34 20.46 20.20 20.44 154,000 3,135,790 20.362 19.79 19.73 19.84 19.59 19.83 158,775 19.750 1.19%
2025-04-16 0 20.16 20.14 20.32 20.02 20.40 918,500 18,550,750 20.197 19.55 19.53 19.71 19.42 19.79 946,981 19.589 -1.85%
2025-04-15 0 20.54 20.44 20.58 20.40 20.58 633,500 12,988,220 20.502 19.92 19.83 19.96 19.79 19.96 653,144 19.886 0.49%
2025-04-14 0 20.44 20.30 20.48 20.20 20.54 773,500 15,807,900 20.437 19.83 19.69 19.86 19.59 19.92 797,485 19.822 1.79%
2025-04-11 0 20.08 20.00 20.06 19.58 20.24 1,184,000 23,707,205 20.023 19.48 19.40 19.46 18.99 19.63 1,220,714 19.421 1.16%
2025-04-10 0 19.85 19.85 19.95 19.73 20.40 2,289,500 45,783,460 19.997 19.25 19.25 19.35 19.14 19.79 2,360,494 19.396 1.28%
2025-04-09 0 19.60 19.20 19.60 18.58 19.70 1,954,000 37,455,900 19.169 19.01 18.62 19.01 18.02 19.11 2,014,591 18.592 1.71%
2025-04-08 0 19.27 19.10 19.29 18.96 19.58 925,500 17,882,140 19.322 18.69 18.53 18.71 18.39 18.99 954,198 18.740 2.23%
2025-04-07 0 18.85 18.87 18.95 18.85 21.52 2,009,500 39,221,695 19.518 18.28 18.30 18.38 18.28 20.87 2,071,812 18.931 -13.37%
2025-04-03 0 21.76 21.72 21.80 21.60 21.88 566,500 12,314,570 21.738 21.11 21.07 21.14 20.95 21.22 584,066 21.084 -1.00%
2025-04-02 0 21.98 21.80 22.28 21.80 22.08 160,500 3,534,630 22.023 21.32 21.14 21.61 21.14 21.42 165,477 21.360 0.09%
2025-04-01 0 21.96 21.80 22.20 21.96 22.22 553,500 12,218,300 22.075 21.30 21.14 21.53 21.30 21.55 570,663 21.411 0.37%
2025-03-31 0 21.88 21.88 22.30 21.76 22.08 594,000 13,004,080 21.892 21.22 21.22 21.63 21.11 21.42 612,419 21.234 -1.26%
2025-03-28 0 22.16 22.12 22.22 22.04 22.50 699,000 15,568,160 22.272 21.49 21.45 21.55 21.38 21.82 720,675 21.602 -0.89%
2025-03-27 0 22.36 22.32 22.70 22.20 22.60 429,000 9,620,200 22.425 21.69 21.65 22.02 21.53 21.92 442,303 21.750 0.45%
2025-03-26 0 22.26 22.20 22.60 22.18 22.28 134,500 2,986,480 22.204 21.59 21.53 21.92 21.51 21.61 138,671 21.536 0.54%
2025-03-25 0 22.14 22.12 22.22 22.10 22.38 351,500 7,813,130 22.228 21.47 21.45 21.55 21.44 21.71 362,400 21.559 -2.12%
2025-03-24 0 22.62 22.60 22.62 22.38 22.64 24,500 551,610 22.515 21.94 21.92 21.94 21.71 21.96 25,260 21.838 0.98%
2025-03-21 0 22.40 22.38 22.60 22.34 22.84 126,500 2,852,510 22.549 21.73 21.71 21.92 21.67 22.15 130,423 21.871 -2.10%
2025-03-20 0 22.88 22.88 23.00 22.86 23.20 793,000 18,349,200 23.139 22.19 22.19 22.31 22.17 22.50 817,590 22.443 -2.22%
2025-03-19 0 23.40 23.00 23.40 23.20 23.44 1,224,500 28,483,370 23.261 22.70 22.31 22.70 22.50 22.74 1,262,470 22.562 0.60%
2025-03-18 0 23.26 23.06 23.32 23.16 23.32 2,882,000 66,951,180 23.231 22.56 22.37 22.62 22.46 22.62 2,971,367 22.532 2.11%
2025-03-17 0 22.78 22.70 22.88 22.72 22.92 843,000 19,280,420 22.871 22.09 22.02 22.19 22.04 22.23 869,140 22.183 0.71%
2025-03-14 0 22.62 22.20 22.98 22.28 22.70 1,825,000 40,969,660 22.449 21.94 21.53 22.29 21.61 22.02 1,881,591 21.774 2.17%
2025-03-13 0 22.14 22.08 22.20 21.96 22.32 2,477,500 55,024,360 22.210 21.47 21.42 21.53 21.30 21.65 2,554,324 21.542 -0.54%
2025-03-12 0 22.26 22.18 22.30 22.10 22.48 194,000 4,321,150 22.274 21.59 21.51 21.63 21.44 21.80 200,016 21.604 -0.71%
2025-03-11 0 22.42 22.36 22.42 22.04 22.40 382,500 8,514,650 22.261 21.75 21.69 21.75 21.38 21.73 394,361 21.591 -0.53%
2025-03-10 0 22.54 22.50 23.34 22.40 22.86 576,500 13,025,600 22.594 21.86 21.82 22.64 21.73 22.17 594,376 21.915 -1.23%
2025-03-07 0 22.82 22.66 23.12 22.76 23.20 484,000 11,103,530 22.941 22.13 21.98 22.42 22.08 22.50 499,008 22.251 -0.61%
2025-03-06 0 22.96 22.70 23.00 22.50 23.00 545,000 12,404,160 22.760 22.27 22.02 22.31 21.82 22.31 561,900 22.075 3.14%
2025-03-05 0 22.26 21.90 22.30 21.82 22.28 487,500 10,783,150 22.119 21.59 21.24 21.63 21.16 21.61 502,617 21.454 2.49%
2025-03-04 0 21.72 21.60 21.72 21.40 21.80 748,000 16,209,280 21.670 21.07 20.95 21.07 20.76 21.14 771,194 21.018 -0.37%
2025-03-03 0 21.80 21.76 21.94 21.68 22.12 568,500 12,454,380 21.907 21.14 21.11 21.28 21.03 21.45 586,128 21.249 0.55%
2025-02-28 0 21.68 21.68 21.96 21.58 22.24 547,000 11,981,470 21.904 21.03 21.03 21.30 20.93 21.57 563,962 21.245 -3.04%
2025-02-27 0 22.36 22.20 22.46 22.18 22.68 749,500 16,794,520 22.408 21.69 21.53 21.78 21.51 22.00 772,741 21.734 -0.09%
2025-02-26 0 22.38 22.26 22.40 22.00 22.58 1,211,500 27,072,410 22.346 21.71 21.59 21.73 21.34 21.90 1,249,067 21.674 2.85%
2025-02-25 0 21.76 21.64 21.80 21.50 21.90 1,082,000 23,528,020 21.745 21.11 20.99 21.14 20.85 21.24 1,115,551 21.091 -1.00%
2025-02-24 0 21.98 21.98 22.12 21.94 22.26 173,500 3,817,750 22.004 21.32 21.32 21.45 21.28 21.59 178,880 21.343 -0.54%
2025-02-21 0 22.10 21.56 22.10 21.46 22.10 2,501,500 54,752,280 21.888 21.44 20.91 21.44 20.81 21.44 2,579,068 21.229 3.66%
2025-02-20 0 21.32 21.26 21.60 21.26 21.64 406,000 8,690,110 21.404 20.68 20.62 20.95 20.62 20.99 418,589 20.760 -1.66%
2025-02-19 0 21.68 21.68 21.74 21.46 21.72 209,500 4,527,120 21.609 21.03 21.03 21.09 20.81 21.07 215,996 20.959 0.00%
2025-02-18 0 21.68 21.44 21.72 21.38 21.82 1,148,000 24,820,390 21.621 21.03 20.80 21.07 20.74 21.16 1,183,598 20.970 1.88%
2025-02-17 0 21.28 21.16 21.42 21.10 21.58 752,500 16,049,030 21.328 20.64 20.52 20.78 20.47 20.93 775,834 20.686 -0.09%
2025-02-14 0 21.30 21.10 21.32 20.74 21.30 723,500 15,207,970 21.020 20.66 20.47 20.68 20.12 20.66 745,935 20.388 3.50%
2025-02-13 0 20.58 20.54 20.70 20.56 21.26 1,511,000 31,578,100 20.899 19.96 19.92 20.08 19.94 20.62 1,557,854 20.270 -0.68%
2025-02-12 0 20.72 20.72 20.74 20.32 20.72 3,914,500 80,551,690 20.578 20.10 20.10 20.12 19.71 20.10 4,035,883 19.959 2.68%
2025-02-11 0 20.18 20.16 20.30 20.18 20.50 227,500 4,633,670 20.368 19.57 19.55 19.69 19.57 19.88 234,554 19.755 -1.08%
2025-02-10 0 20.40 20.30 20.44 20.04 20.42 2,273,500 46,276,480 20.355 19.79 19.69 19.83 19.44 19.81 2,343,998 19.743 2.15%
2025-02-07 0 19.97 19.70 20.02 19.70 20.04 3,264,000 65,008,955 19.917 19.37 19.11 19.42 19.11 19.44 3,365,212 19.318 1.17%
2025-02-06 0 19.74 19.65 19.75 19.40 19.74 1,471,000 28,907,440 19.652 19.15 19.06 19.16 18.82 19.15 1,516,614 19.061 1.60%
2025-02-05 0 19.43 19.40 19.44 19.37 19.70 385,500 7,510,355 19.482 18.85 18.82 18.86 18.79 19.11 397,454 18.896 -1.37%
2025-02-04 0 19.70 19.60 19.76 19.30 19.80 3,635,500 71,210,765 19.588 19.11 19.01 19.17 18.72 19.20 3,748,232 18.998 2.39%
2025-02-03 0 19.24 19.18 19.28 18.88 19.25 1,072,500 20,460,070 19.077 18.66 18.60 18.70 18.31 18.67 1,105,757 18.503 0.52%
2025-01-28 0 19.14 19.12 19.15 19.06 19.15 494,500 9,454,450 19.119 18.56 18.54 18.57 18.49 18.57 509,834 18.544 0.47%
2025-01-27 0 19.05 19.00 19.14 18.99 19.12 1,475,000 28,159,035 19.091 18.48 18.43 18.56 18.42 18.54 1,520,738 18.517 0.90%
2025-01-24 0 18.88 18.80 18.90 18.70 18.94 708,500 13,350,640 18.844 18.31 18.23 18.33 18.14 18.37 730,470 18.277 1.40%
2025-01-23 0 18.62 18.62 18.70 18.57 18.92 911,500 17,040,180 18.695 18.06 18.06 18.14 18.01 18.35 939,764 18.132 -0.32%
2025-01-22 0 18.68 18.67 18.80 18.67 18.90 641,500 12,043,365 18.774 18.12 18.11 18.23 18.11 18.33 661,392 18.209 -1.79%
2025-01-21 0 19.02 18.90 19.04 18.90 19.09 541,500 10,306,745 19.034 18.45 18.33 18.47 18.33 18.52 558,291 18.461 0.32%
2025-01-20 0 18.96 18.90 19.04 18.87 19.12 1,194,500 22,746,195 19.042 18.39 18.33 18.47 18.30 18.54 1,231,540 18.470 1.61%
2025-01-17 0 18.66 18.60 18.70 18.50 18.70 452,500 8,419,830 18.607 18.10 18.04 18.14 17.94 18.14 466,531 18.048 0.32%
2025-01-16 0 18.60 18.60 18.62 18.50 18.75 931,500 17,349,085 18.625 18.04 18.04 18.06 17.94 18.19 960,385 18.065 1.31%
2025-01-15 0 18.36 18.35 18.40 18.26 18.40 2,411,000 44,191,955 18.329 17.81 17.80 17.85 17.71 17.85 2,485,762 17.778 0.05%
2025-01-14 0 18.35 18.30 18.40 18.05 18.43 1,564,000 28,407,745 18.164 17.80 17.75 17.85 17.51 17.88 1,612,497 17.617 1.72%
2025-01-13 0 18.04 18.00 20.60 17.82 18.18 1,483,500 26,588,325 17.923 17.50 17.46 19.98 17.28 17.63 1,529,501 17.384 -0.88%
2025-01-10 0 18.20 18.18 18.30 18.18 18.40 616,500 11,268,550 18.278 17.65 17.63 17.75 17.63 17.85 635,617 17.729 -1.03%
2025-01-09 0 18.39 18.30 18.50 18.36 18.48 175,000 3,216,490 18.380 17.84 17.75 17.94 17.81 17.92 180,427 17.827 0.05%
2025-01-08 0 18.38 18.36 18.50 18.25 18.56 413,500 7,600,820 18.382 17.83 17.81 17.94 17.70 18.00 426,322 17.829 -0.76%
2025-01-07 0 18.52 18.43 18.63 18.36 18.73 310,000 5,742,605 18.525 17.96 17.88 18.07 17.81 18.17 319,613 17.967 -1.49%
2025-01-06 0 18.80 18.76 18.90 18.77 18.91 503,500 9,490,255 18.849 18.23 18.20 18.33 18.21 18.34 519,113 18.282 -0.16%
2025-01-03 0 18.83 18.70 18.90 18.70 18.89 961,500 18,048,965 18.772 18.26 18.14 18.33 18.14 18.32 991,315 18.207 1.13%
2025-01-02 0 18.62 18.60 18.80 18.58 19.08 1,258,500 23,584,780 18.740 18.06 18.04 18.23 18.02 18.51 1,297,524 18.177 -2.41%
2024-12-31 0 19.08 19.06 19.09 19.00 19.12 369,500 7,057,730 19.101 18.51 18.49 18.52 18.43 18.54 380,958 18.526 0.21%
2024-12-30 0 19.04 19.00 19.20 18.94 19.06 256,000 4,861,240 18.989 18.47 18.43 18.62 18.37 18.49 263,938 18.418 -0.05%
2024-12-27 0 19.05 19.01 19.20 18.97 19.11 601,500 11,457,640 19.048 18.48 18.44 18.62 18.40 18.54 620,152 18.476 -0.10%
2024-12-24 0 19.07 19.04 19.09 18.90 19.10 422,000 8,046,700 19.068 18.50 18.47 18.52 18.33 18.53 435,086 18.495 1.27%
2024-12-23 0 18.83 18.70 18.90 18.70 18.86 358,000 6,733,980 18.810 18.26 18.14 18.33 18.14 18.29 369,101 18.244 0.59%
2024-12-20 0 18.72 18.60 18.80 18.70 18.82 247,000 4,641,220 18.790 18.16 18.04 18.23 18.14 18.25 254,659 18.225 -0.11%
2024-12-19 0 18.74 18.70 18.80 18.58 18.80 166,500 3,112,845 18.696 18.18 18.14 18.23 18.02 18.23 171,663 18.133 -0.32%
2024-12-18 0 18.80 18.74 18.80 18.74 18.86 25,000 469,845 18.794 18.23 18.18 18.23 18.18 18.29 25,775 18.229 0.80%
2024-12-17 0 18.65 18.64 18.80 18.54 18.80 364,000 6,787,150 18.646 18.09 18.08 18.23 17.98 18.23 375,287 18.085 -0.11%
2024-12-16 0 18.67 18.66 18.80 18.62 18.85 48,000 898,660 18.722 18.11 18.10 18.23 18.06 18.28 49,488 18.159 -0.80%
2024-12-13 0 18.82 18.81 19.00 18.82 19.10 334,500 6,331,040 18.927 18.25 18.24 18.43 18.25 18.53 344,872 18.358 -1.98%
2024-12-12 0 19.20 19.10 19.20 19.00 19.31 566,500 10,779,445 19.028 18.62 18.53 18.62 18.43 18.73 584,066 18.456 1.00%
2024-12-11 0 19.01 18.96 19.04 18.95 19.22 74,500 1,424,960 19.127 18.44 18.39 18.47 18.38 18.64 76,810 18.552 -0.42%
2024-12-10 0 19.09 19.00 19.18 19.09 19.80 442,500 8,607,440 19.452 18.52 18.43 18.60 18.52 19.20 456,221 18.867 -0.78%
2024-12-09 0 19.24 19.00 19.30 18.60 19.24 305,000 5,781,350 18.955 18.66 18.43 18.72 18.04 18.66 314,458 18.385 2.89%
2024-12-06 0 18.70 18.60 18.74 18.47 18.74 1,327,500 24,843,375 18.714 18.14 18.04 18.18 17.91 18.18 1,368,664 18.152 1.63%
2024-12-05 0 18.40 18.36 - 18.38 18.50 145,500 2,675,955 18.391 17.85 17.81 - 17.83 17.94 150,012 17.838 -1.13%
2024-12-04 0 18.61 18.50 18.70 18.60 18.65 52,500 977,525 18.620 18.05 17.94 18.14 18.04 18.09 54,128 18.060 0.00%
2024-12-03 0 18.61 18.20 18.61 18.44 18.61 1,247,500 23,078,030 18.499 18.05 17.65 18.05 17.89 18.05 1,286,183 17.943 0.87%
2024-12-02 0 18.45 18.20 18.49 18.40 18.48 81,000 1,493,530 18.439 17.90 17.65 17.93 17.85 17.92 83,512 17.884 1.49%
2024-11-29 0 18.18 18.16 18.38 18.18 18.40 57,500 1,051,655 18.290 17.63 17.61 17.83 17.63 17.85 59,283 17.740 -0.11%
2024-11-28 0 18.20 18.17 18.30 18.15 18.28 43,500 792,150 18.210 17.65 17.62 17.75 17.60 17.73 44,849 17.663 -0.87%
2024-11-27 0 18.36 18.36 18.42 18.07 18.43 114,000 2,070,325 18.161 17.81 17.81 17.87 17.53 17.88 117,535 17.615 2.11%
2024-11-26 0 17.98 17.98 18.22 17.98 18.03 22,500 405,250 18.011 17.44 17.44 17.67 17.44 17.49 23,198 17.469 -0.11%
2024-11-25 0 18.00 17.95 18.38 17.94 18.11 30,500 549,645 18.021 17.46 17.41 17.83 17.40 17.57 31,446 17.479 -0.28%
2024-11-22 0 18.05 18.01 18.46 17.98 18.47 173,500 3,139,215 18.093 17.51 17.47 17.90 17.44 17.91 178,880 17.549 -1.90%
2024-11-21 0 18.40 18.38 18.47 18.38 18.52 32,500 599,120 18.434 17.85 17.83 17.91 17.83 17.96 33,508 17.880 -0.27%
2024-11-20 0 18.45 18.35 18.50 18.40 18.45 39,500 727,075 18.407 17.90 17.80 17.94 17.85 17.90 40,725 17.853 0.33%
2024-11-19 0 18.39 18.30 18.42 18.33 18.40 3,500 64,365 18.390 17.84 17.75 17.87 17.78 17.85 3,609 17.837 0.27%
2024-11-18 0 18.34 18.25 18.52 18.30 18.49 33,000 606,435 18.377 17.79 17.70 17.96 17.75 17.93 34,023 17.824 0.82%
2024-11-15 0 18.19 18.18 18.30 18.19 18.36 86,000 1,568,800 18.242 17.64 17.63 17.75 17.64 17.81 88,667 17.693 -0.22%
2024-11-14 0 18.23 18.20 20.44 18.20 18.58 350,500 6,413,215 18.297 17.68 17.65 19.83 17.65 18.02 361,369 17.747 -1.67%
2024-11-13 0 18.54 18.54 19.00 18.35 18.57 198,500 3,657,535 18.426 17.98 17.98 18.43 17.80 18.01 204,655 17.872 -0.43%
2024-11-12 0 18.62 18.59 18.62 18.55 19.16 411,500 7,685,615 18.677 18.06 18.03 18.06 17.99 18.58 424,260 18.115 -2.10%
2024-11-11 0 19.02 18.88 19.20 18.78 19.07 217,500 4,107,685 18.886 18.45 18.31 18.62 18.22 18.50 224,244 18.318 -1.35%
2024-11-08 0 19.28 19.28 19.41 19.23 19.73 898,500 17,505,940 19.484 18.70 18.70 18.83 18.65 19.14 926,361 18.898 -0.87%
2024-11-07 0 19.45 19.36 19.50 19.05 19.47 171,500 3,314,555 19.327 18.87 18.78 18.91 18.48 18.88 176,818 18.746 2.10%
2024-11-06 0 19.05 19.00 19.30 18.88 19.22 135,000 2,568,505 19.026 18.48 18.43 18.72 18.31 18.64 139,186 18.454 -1.30%
2024-11-05 0 19.30 19.25 19.41 18.95 19.30 169,500 3,248,690 19.166 18.72 18.67 18.83 18.38 18.72 174,756 18.590 2.33%
2024-11-04 0 18.86 18.81 19.00 18.80 18.92 37,000 697,170 18.842 18.29 18.24 18.43 18.23 18.35 38,147 18.276 -0.11%
2024-11-01 0 18.88 18.82 19.00 18.80 19.03 43,000 813,060 18.908 18.31 18.25 18.43 18.23 18.46 44,333 18.340 0.43%
2024-10-31 0 18.80 18.78 18.80 18.80 18.92 82,000 1,543,340 18.821 18.23 18.22 18.23 18.23 18.35 84,543 18.255 0.00%
2024-10-30 0 18.80 18.78 18.90 18.78 19.04 200,500 3,793,500 18.920 18.23 18.22 18.33 18.22 18.47 206,717 18.351 -1.78%
2024-10-29 0 19.71 19.63 19.73 19.62 19.87 148,500 2,929,235 19.725 18.57 18.49 18.58 18.48 18.72 157,654 18.580 0.46%
2024-10-28 0 19.62 19.62 19.84 19.51 19.65 167,500 3,282,655 19.598 18.48 18.48 18.69 18.38 18.51 177,825 18.460 0.15%
2024-10-25 0 19.59 19.50 19.78 19.58 19.66 39,000 764,825 19.611 18.45 18.37 18.63 18.44 18.52 41,404 18.472 0.77%
2024-10-24 0 19.44 19.42 19.84 19.43 19.58 135,500 2,645,390 19.523 18.31 18.29 18.69 18.30 18.44 143,852 18.390 -1.42%
2024-10-23 0 19.72 19.60 20.00 19.55 19.88 47,000 925,435 19.690 18.58 18.46 18.84 18.41 18.73 49,897 18.547 1.34%
2024-10-22 0 19.46 19.37 20.38 19.40 19.57 186,500 3,627,260 19.449 18.33 18.25 19.20 18.27 18.43 197,996 18.320 0.05%
2024-10-21 0 19.45 19.40 20.38 19.39 19.65 89,500 1,748,725 19.539 18.32 18.27 19.20 18.26 18.51 95,017 18.404 -1.27%
2024-10-18 0 19.70 19.16 19.76 19.12 19.83 176,500 3,452,795 19.563 18.56 18.05 18.61 18.01 18.68 187,380 18.427 3.25%
2024-10-17 0 19.08 19.08 19.20 19.07 19.68 127,500 2,451,965 19.231 17.97 17.97 18.09 17.96 18.54 135,359 18.115 -1.24%
2024-10-16 0 19.32 19.20 19.50 19.18 19.48 205,500 3,962,305 19.281 18.20 18.09 18.37 18.07 18.35 218,167 18.162 0.00%
2024-10-15 0 19.32 19.32 19.80 19.18 19.86 322,500 6,277,205 19.464 18.20 18.20 18.65 18.07 18.71 342,379 18.334 -2.82%
2024-10-14 0 19.88 19.82 20.14 19.59 20.08 387,000 7,713,115 19.931 18.73 18.67 18.97 18.45 18.91 410,855 18.773 -0.80%
2024-10-10 0 20.04 20.04 20.08 19.82 20.20 458,000 9,202,075 20.092 18.88 18.88 18.91 18.67 19.03 486,231 18.925 3.19%
2024-10-09 0 19.42 19.20 19.60 19.05 20.10 750,000 14,680,710 19.574 18.29 18.09 18.46 17.94 18.93 796,230 18.438 -1.07%
2024-10-08 0 19.63 19.60 19.70 19.57 21.68 931,000 18,890,645 20.291 18.49 18.46 18.56 18.43 20.42 988,387 19.113 -9.46%
2024-10-07 0 21.68 21.64 21.80 21.48 21.80 115,000 2,489,740 21.650 20.42 20.38 20.53 20.23 20.53 122,089 20.393 1.69%
2024-10-04 0 21.32 21.18 21.36 20.54 21.32 332,500 7,003,370 21.063 20.08 19.95 20.12 19.35 20.08 352,995 19.840 2.80%
2024-10-03 0 20.74 20.60 21.00 20.14 20.96 206,000 4,227,180 20.520 19.54 19.40 19.78 18.97 19.74 218,698 19.329 -1.05%
2024-10-02 0 20.96 20.96 21.00 20.06 21.12 503,000 10,398,290 20.673 19.74 19.74 19.78 18.90 19.89 534,005 19.472 6.29%
2024-09-30 0 19.72 19.66 19.69 19.45 19.97 739,500 14,563,000 19.693 18.58 18.52 18.55 18.32 18.81 785,083 18.550 2.98%
2024-09-27 0 19.15 18.90 19.18 18.91 19.30 1,951,500 37,109,410 19.016 18.04 17.80 18.07 17.81 18.18 2,071,791 17.912 2.96%
2024-09-26 0 18.60 18.50 18.61 17.98 18.63 1,565,000 28,439,800 18.172 17.52 17.43 17.53 16.94 17.55 1,661,467 17.117 4.09%
2024-09-25 0 17.87 17.85 17.92 17.87 18.28 372,000 6,724,775 18.077 16.83 16.81 16.88 16.83 17.22 394,930 17.028 0.34%
2024-09-24 0 17.81 17.80 17.82 17.36 17.83 652,500 11,511,415 17.642 16.78 16.77 16.79 16.35 16.79 692,720 16.618 3.61%
2024-09-23 0 17.19 17.16 17.21 17.19 17.31 229,500 3,963,825 17.272 16.19 16.16 16.21 16.19 16.30 243,646 16.269 0.35%
2024-09-20 0 17.13 17.10 17.17 17.10 17.25 334,000 5,736,930 17.176 16.14 16.11 16.17 16.11 16.25 354,588 16.179 0.76%
2024-09-19 0 17.00 16.80 17.00 16.74 17.04 309,000 5,247,840 16.983 16.01 15.82 16.01 15.77 16.05 328,047 15.997 1.61%
2024-09-17 0 16.73 16.25 16.76 16.58 16.78 186,500 3,119,760 16.728 15.76 15.31 15.79 15.62 15.81 197,996 15.757 1.52%
2024-09-16 0 16.48 16.40 16.52 16.28 16.46 138,500 2,266,670 16.366 15.52 15.45 15.56 15.33 15.50 147,037 15.416 0.00%
2024-09-13 0 16.48 16.16 16.60 16.20 16.62 1,062,000 17,451,060 16.432 15.52 15.22 15.64 15.26 15.66 1,127,462 15.478 0.30%
2024-09-12 0 16.43 16.00 16.45 16.30 16.47 114,500 1,881,775 16.435 15.48 15.07 15.49 15.35 15.51 121,558 15.480 1.42%
2024-09-11 0 16.20 16.16 16.28 16.10 16.25 1,160,000 18,678,910 16.103 15.26 15.22 15.33 15.17 15.31 1,231,503 15.168 -1.10%
2024-09-10 0 16.38 16.30 16.46 16.30 16.40 175,500 2,871,320 16.361 15.43 15.35 15.50 15.35 15.45 186,318 15.411 0.55%
2024-09-09 0 16.29 16.20 16.34 16.19 16.34 232,000 3,776,735 16.279 15.34 15.26 15.39 15.25 15.39 246,301 15.334 -1.03%
2024-09-05 0 16.46 16.46 16.58 16.40 16.50 39,500 648,715 16.423 15.50 15.50 15.62 15.45 15.54 41,935 15.470 -0.24%
2024-09-04 0 16.50 16.49 16.95 16.40 16.54 128,500 2,112,855 16.442 15.54 15.53 15.97 15.45 15.58 136,421 15.488 -1.02%
2024-09-03 0 16.67 16.40 16.95 16.65 16.74 30,000 499,945 16.665 15.70 15.45 15.97 15.68 15.77 31,849 15.697 0.06%
2024-09-02 0 16.66 16.65 17.12 16.64 16.92 119,000 1,982,740 16.662 15.69 15.68 16.13 15.67 15.94 126,335 15.694 -1.54%
2024-08-30 0 16.92 16.68 16.94 16.80 17.08 715,500 12,129,235 16.952 15.94 15.71 15.96 15.82 16.09 759,604 15.968 1.01%
2024-08-29 0 16.75 16.62 16.82 16.60 16.75 151,000 2,515,750 16.661 15.78 15.66 15.84 15.64 15.78 160,308 15.693 0.24%
2024-08-28 0 16.71 16.66 16.76 16.71 16.81 114,000 1,907,200 16.730 15.74 15.69 15.79 15.74 15.83 121,027 15.758 -1.01%
2024-08-27 0 16.88 16.64 16.89 16.68 16.88 67,000 1,124,585 16.785 15.90 15.67 15.91 15.71 15.90 71,130 15.810 0.54%
2024-08-26 0 16.79 16.72 16.79 16.72 16.81 104,500 1,752,025 16.766 15.82 15.75 15.82 15.75 15.83 110,941 15.792 0.84%
2024-08-23 0 16.65 16.42 16.71 16.56 16.63 32,000 530,835 16.589 15.68 15.47 15.74 15.60 15.66 33,972 15.625 -0.06%
2024-08-22 0 16.66 16.59 16.83 16.50 16.65 61,000 1,010,890 16.572 15.69 15.63 15.85 15.54 15.68 64,760 15.610 1.40%
2024-08-21 0 16.43 16.35 16.50 16.30 16.45 45,500 745,920 16.394 15.48 15.40 15.54 15.35 15.49 48,305 15.442 -0.73%
2024-08-20 0 16.55 16.40 16.70 16.55 16.58 23,500 389,300 16.566 15.59 15.45 15.73 15.59 15.62 24,949 15.604 -0.54%
2024-08-19 0 16.64 16.52 16.68 16.64 16.77 153,500 2,565,335 16.712 15.67 15.56 15.71 15.67 15.80 162,962 15.742 0.42%
2024-08-16 0 16.57 16.02 16.60 16.30 16.62 182,500 3,020,345 16.550 15.61 15.09 15.64 15.35 15.66 193,749 15.589 2.03%
2024-08-15 0 16.24 16.24 16.28 16.13 16.36 45,500 740,485 16.274 15.30 15.30 15.33 15.19 15.41 48,305 15.329 0.25%
2024-08-14 0 16.20 16.14 16.31 16.18 16.33 164,000 2,658,930 16.213 15.26 15.20 15.36 15.24 15.38 174,109 15.272 -0.80%
2024-08-13 0 16.33 16.25 16.35 16.28 16.38 56,000 911,795 16.282 15.38 15.31 15.40 15.33 15.43 59,452 15.337 0.37%
2024-08-12 0 16.27 16.18 16.30 16.17 16.29 107,500 1,742,550 16.210 15.33 15.24 15.35 15.23 15.34 114,126 15.269 0.12%
2024-08-09 0 16.25 16.22 16.40 16.22 16.38 1,098,500 17,967,935 16.357 15.31 15.28 15.45 15.28 15.43 1,166,212 15.407 1.31%
2024-08-08 0 16.04 15.87 16.14 15.88 16.19 133,000 2,143,255 16.115 15.11 14.95 15.20 14.96 15.25 141,198 15.179 -0.06%
2024-08-07 0 16.05 15.98 16.13 15.88 16.19 160,500 2,572,295 16.027 15.12 15.05 15.19 14.96 15.25 170,393 15.096 1.71%
2024-08-06 0 15.78 15.72 15.88 15.74 16.02 72,500 1,148,205 15.837 14.86 14.81 14.96 14.83 15.09 76,969 14.918 -0.13%
2024-08-05 0 15.80 15.75 15.90 15.57 16.06 376,500 5,925,230 15.738 14.88 14.84 14.98 14.67 15.13 399,708 14.824 -2.17%
2024-08-02 0 16.15 16.10 16.22 16.08 16.48 1,327,000 21,533,105 16.227 15.21 15.17 15.28 15.15 15.52 1,408,797 15.285 -2.71%
2024-08-01 0 16.60 16.53 16.71 16.48 16.65 404,000 6,691,050 16.562 15.64 15.57 15.74 15.52 15.68 428,903 15.600 0.06%
2024-07-31 0 16.59 16.42 16.66 16.29 16.62 1,169,000 19,399,445 16.595 15.63 15.47 15.69 15.34 15.66 1,241,058 15.631 1.78%
2024-07-30 0 16.30 16.30 16.42 16.30 16.52 1,048,500 17,091,990 16.301 15.35 15.35 15.47 15.35 15.56 1,113,130 15.355 -1.69%
2024-07-29 0 16.58 16.55 16.67 16.48 16.65 118,500 1,968,420 16.611 15.62 15.59 15.70 15.52 15.68 125,804 15.647 1.53%
2024-07-26 0 16.33 16.30 16.39 16.28 16.48 40,500 661,780 16.340 15.38 15.35 15.44 15.33 15.52 42,996 15.392 0.37%
2024-07-25 0 16.27 16.27 16.38 16.27 16.65 380,500 6,236,985 16.392 15.33 15.33 15.43 15.33 15.68 403,954 15.440 -2.28%
2024-07-24 0 16.65 16.64 16.72 16.62 16.83 388,500 6,487,260 16.698 15.68 15.67 15.75 15.66 15.85 412,447 15.729 -1.07%
2024-07-23 0 16.83 16.82 16.90 16.82 16.99 206,000 3,475,250 16.870 15.85 15.84 15.92 15.84 16.00 218,698 15.891 -1.06%
2024-07-22 0 17.01 16.80 17.08 16.69 17.01 87,500 1,483,670 16.956 16.02 15.82 16.09 15.72 16.02 92,894 15.972 1.61%
2024-07-19 0 16.74 16.72 16.84 16.71 16.90 372,500 6,244,105 16.763 15.77 15.75 15.86 15.74 15.92 395,461 15.789 -2.11%
2024-07-18 0 17.10 17.00 17.90 16.98 17.16 112,000 1,907,685 17.033 16.11 16.01 16.86 15.99 16.16 118,904 16.044 0.12%
2024-07-17 0 17.08 17.04 17.38 17.05 17.12 140,500 2,401,480 17.092 16.09 16.05 16.37 16.06 16.13 149,160 16.100 0.12%
2024-07-16 0 17.06 17.05 17.49 17.05 17.20 155,500 2,659,365 17.102 16.07 16.06 16.47 16.06 16.20 165,085 16.109 -1.39%
2024-07-15 0 17.30 17.28 17.39 17.26 17.51 92,000 1,597,325 17.362 16.30 16.28 16.38 16.26 16.49 97,671 16.354 -1.48%
2024-07-12 0 17.56 17.00 17.54 17.31 17.60 383,000 6,690,175 17.468 16.54 16.01 16.52 16.30 16.58 406,608 16.454 2.21%
2024-07-11 0 17.18 17.02 17.20 16.98 17.18 94,000 1,609,200 17.119 16.18 16.03 16.20 15.99 16.18 99,794 16.125 2.20%
2024-07-10 0 16.81 16.80 17.09 16.81 17.08 35,500 599,320 16.882 15.83 15.82 16.10 15.83 16.09 37,688 15.902 -0.24%
2024-07-09 0 16.85 16.78 16.86 16.75 16.94 85,500 1,437,795 16.816 15.87 15.81 15.88 15.78 15.96 90,770 15.840 0.00%
2024-07-08 0 16.85 16.84 16.97 16.81 16.97 129,000 2,176,580 16.873 15.87 15.86 15.98 15.83 15.98 136,952 15.893 -1.17%
2024-07-05 0 17.05 17.05 17.29 17.05 17.29 74,000 1,266,275 17.112 16.06 16.06 16.29 16.06 16.29 78,561 16.118 -1.33%
2024-07-04 0 17.28 17.26 17.37 17.24 17.39 116,000 2,008,605 17.316 16.28 16.26 16.36 16.24 16.38 123,150 16.310 0.47%
2024-07-03 0 17.20 17.10 17.27 17.08 17.23 47,000 808,030 17.192 16.20 16.11 16.27 16.09 16.23 49,897 16.194 1.36%
2024-07-02 0 16.97 16.83 17.20 16.95 17.19 74,500 1,268,140 17.022 15.98 15.85 16.20 15.97 16.19 79,092 16.034 0.18%
2024-06-28 0 16.94 16.90 17.08 16.89 17.06 88,000 1,493,820 16.975 15.96 15.92 16.09 15.91 16.07 93,424 15.990 0.12%
2024-06-27 0 16.92 16.92 17.50 16.89 17.08 231,500 3,919,775 16.932 15.94 15.94 16.48 15.91 16.09 245,770 15.949 -1.74%
2024-06-26 0 17.22 17.22 17.50 17.21 17.28 41,000 706,740 17.238 16.22 16.22 16.48 16.21 16.28 43,527 16.237 0.47%
2024-06-25 0 17.14 17.17 17.30 17.10 17.35 29,500 507,530 17.204 16.14 16.17 16.30 16.11 16.34 31,318 16.205 -0.06%
2024-06-24 0 17.15 16.98 17.35 16.95 17.15 97,000 1,650,765 17.018 16.15 15.99 16.34 15.97 16.15 102,979 16.030 -0.23%
2024-06-21 0 17.19 17.18 17.70 17.14 17.34 247,500 4,257,440 17.202 16.19 16.18 16.67 16.14 16.33 262,756 16.203 -1.38%
2024-06-20 0 17.43 17.40 17.50 17.42 17.61 1,142,500 19,985,960 17.493 16.42 16.39 16.48 16.41 16.59 1,212,924 16.478 -0.46%
2024-06-19 0 17.51 17.36 17.53 17.14 17.52 199,500 3,474,475 17.416 16.49 16.35 16.51 16.14 16.50 211,797 16.405 2.76%
2024-06-18 0 17.04 16.98 17.09 16.96 17.08 85,000 1,448,000 17.035 16.05 15.99 16.10 15.98 16.09 90,239 16.046 -0.06%
2024-06-17 0 17.05 16.99 18.42 16.87 17.14 68,500 1,163,395 16.984 16.06 16.00 17.35 15.89 16.14 72,722 15.998 -0.06%
2024-06-14 0 17.06 17.01 17.03 17.03 17.10 125,500 2,142,600 17.073 16.07 16.02 16.04 16.04 16.11 133,236 16.081 -0.70%
2024-06-13 0 17.18 17.11 17.18 17.07 17.23 65,500 1,122,955 17.144 16.18 16.12 16.18 16.08 16.23 69,537 16.149 1.00%
2024-06-12 0 17.01 17.00 17.01 16.92 17.05 79,500 1,349,860 16.979 16.02 16.01 16.02 15.94 16.06 84,400 15.994 -1.22%
2024-06-11 0 17.22 17.18 17.22 17.02 17.24 165,500 2,828,360 17.090 16.22 16.18 16.22 16.03 16.24 175,702 16.098 -0.40%
2024-06-07 0 17.29 17.22 17.29 17.29 17.47 87,000 1,510,080 17.357 16.29 16.22 16.29 16.29 16.46 92,363 16.349 -0.92%
2024-06-06 0 17.45 17.43 17.46 17.34 17.60 1,086,000 18,901,095 17.404 16.44 16.42 16.45 16.33 16.58 1,152,942 16.394 0.81%
2024-06-05 0 17.31 17.31 17.44 17.31 17.60 182,500 3,199,315 17.530 16.30 16.30 16.43 16.30 16.58 193,749 16.513 -0.29%
2024-06-04 0 17.36 17.30 17.58 17.26 17.40 241,000 4,179,680 17.343 16.35 16.30 16.56 16.26 16.39 255,855 16.336 0.35%
2024-06-03 0 17.30 17.21 17.47 17.32 17.44 45,500 790,720 17.378 16.30 16.21 16.46 16.31 16.43 48,305 16.369 1.59%
2024-05-31 0 17.03 17.00 17.40 17.03 17.40 292,000 5,033,460 17.238 16.04 16.01 16.39 16.04 16.39 309,999 16.237 -0.53%
2024-05-30 0 17.12 17.13 17.70 17.10 17.39 306,000 5,273,895 17.235 16.13 16.14 16.67 16.11 16.38 324,862 16.234 -1.72%
2024-05-29 0 17.42 17.40 17.56 17.38 17.55 136,500 2,382,105 17.451 16.41 16.39 16.54 16.37 16.53 144,914 16.438 -1.64%
2024-05-28 0 17.71 17.62 17.80 17.68 17.82 172,500 3,064,820 17.767 16.68 16.60 16.77 16.65 16.79 183,133 16.735 0.11%
2024-05-27 0 17.69 17.63 17.77 17.39 17.69 143,000 2,515,940 17.594 16.66 16.61 16.74 16.38 16.66 151,815 16.572 1.38%
2024-05-24 0 17.45 17.44 17.65 17.40 17.65 481,000 8,410,240 17.485 16.44 16.43 16.63 16.39 16.63 510,649 16.470 -1.47%
2024-05-23 0 17.71 17.65 18.42 17.65 17.95 549,500 9,754,715 17.752 16.68 16.63 17.35 16.63 16.91 583,371 16.721 -1.61%
2024-05-22 0 18.00 17.95 18.11 17.98 18.13 34,000 612,940 18.028 16.95 16.91 17.06 16.94 17.08 36,096 16.981 -0.17%
2024-05-21 0 18.03 17.95 18.18 17.98 18.28 90,500 1,632,600 18.040 16.98 16.91 17.12 16.94 17.22 96,078 16.992 -1.85%
2024-05-20 0 18.37 18.37 18.39 18.36 18.44 69,000 1,269,565 18.399 17.30 17.30 17.32 17.29 17.37 73,253 17.331 0.38%
2024-05-17 0 18.30 18.22 18.30 18.13 18.32 143,000 2,612,445 18.269 17.24 17.16 17.24 17.08 17.26 151,815 17.208 1.33%
2024-05-16 0 18.06 18.06 18.10 17.86 18.12 161,000 2,907,235 18.057 17.01 17.01 17.05 16.82 17.07 170,924 17.009 1.12%
2024-05-14 0 17.86 17.77 17.88 17.86 18.05 141,500 2,536,800 17.928 16.82 16.74 16.84 16.82 17.00 150,222 16.887 0.06%
2024-05-13 0 17.85 17.80 17.86 17.61 17.87 228,000 4,062,405 17.818 16.81 16.77 16.82 16.59 16.83 242,054 16.783 0.85%
2024-05-10 0 17.70 17.66 17.70 17.44 17.70 271,500 4,774,450 17.585 16.67 16.63 16.67 16.43 16.67 288,235 16.564 2.43%
2024-05-09 0 17.28 17.20 17.30 17.04 17.30 165,000 2,844,315 17.238 16.28 16.20 16.30 16.05 16.30 175,171 16.237 1.41%
2024-05-08 0 17.04 17.03 17.07 17.04 17.30 189,000 3,255,280 17.224 16.05 16.04 16.08 16.05 16.30 200,650 16.224 -0.70%
2024-05-07 0 17.16 17.00 17.17 17.11 17.25 92,000 1,579,830 17.172 16.16 16.01 16.17 16.12 16.25 97,671 16.175 -0.46%
2024-05-06 0 17.24 17.00 17.23 17.12 17.26 209,000 3,593,885 17.196 16.24 16.01 16.23 16.13 16.26 221,883 16.197 0.82%
2024-05-03 0 17.10 17.00 17.10 17.03 17.22 432,000 7,403,985 17.139 16.11 16.01 16.11 16.04 16.22 458,629 16.144 1.12%
2024-05-02 0 16.91 16.66 16.91 16.67 16.93 227,500 3,840,475 16.881 15.93 15.69 15.93 15.70 15.95 241,523 15.901 2.05%
2024-04-30 0 16.57 16.57 16.80 16.50 16.64 653,500 10,832,725 16.576 15.61 15.61 15.82 15.54 15.67 693,782 15.614 0.18%
2024-04-29 0 16.54 16.50 16.84 16.53 16.81 318,000 5,312,020 16.704 15.58 15.54 15.86 15.57 15.83 337,602 15.735 0.34%
2024-04-26 0 16.62 16.62 16.65 16.34 16.69 707,500 11,667,420 16.491 15.53 15.53 15.56 15.27 15.59 757,303 15.407 2.28%
2024-04-25 0 16.25 16.16 16.30 16.15 16.40 128,500 2,095,070 16.304 15.18 15.10 15.23 15.09 15.32 137,545 15.232 0.56%
2024-04-24 0 16.16 16.02 16.16 15.85 16.18 665,500 10,707,430 16.089 15.10 14.97 15.10 14.81 15.12 712,347 15.031 2.28%
2024-04-23 0 15.80 15.60 15.79 15.60 15.81 404,500 6,362,230 15.729 14.76 14.57 14.75 14.57 14.77 432,974 14.694 1.87%
2024-04-22 0 15.51 15.35 15.55 15.35 15.62 383,500 5,957,715 15.535 14.49 14.34 14.53 14.34 14.59 410,496 14.513 1.70%
2024-04-19 0 15.25 15.12 15.27 15.09 15.29 339,500 5,155,655 15.186 14.25 14.13 14.27 14.10 14.28 363,398 14.187 -0.97%
2024-04-18 0 15.40 15.29 15.49 15.32 15.47 75,500 1,165,500 15.437 14.39 14.28 14.47 14.31 14.45 80,815 14.422 0.98%
2024-04-17 0 15.25 15.25 15.54 15.19 15.31 116,500 1,775,875 15.244 14.25 14.25 14.52 14.19 14.30 124,701 14.241 -0.39%
2024-04-16 0 15.31 15.28 15.65 15.29 15.47 382,500 5,867,980 15.341 14.30 14.28 14.62 14.28 14.45 409,425 14.332 -1.92%
2024-04-15 0 15.61 15.58 15.65 15.48 15.62 148,500 2,314,535 15.586 14.58 14.56 14.62 14.46 14.59 158,953 14.561 -0.76%
2024-04-12 0 15.73 15.70 15.85 15.73 15.96 126,500 2,003,830 15.841 14.70 14.67 14.81 14.70 14.91 135,405 14.799 -1.99%
2024-04-11 0 16.05 16.05 16.12 15.84 16.08 127,500 2,033,835 15.952 14.99 14.99 15.06 14.80 15.02 136,475 14.903 -0.12%
2024-04-10 0 16.07 15.90 16.08 15.94 16.11 233,500 3,742,225 16.027 15.01 14.85 15.02 14.89 15.05 249,937 14.973 1.71%
2024-04-09 0 15.80 15.60 15.83 15.80 15.97 394,000 6,255,030 15.876 14.76 14.57 14.79 14.76 14.92 421,735 14.832 0.64%
2024-04-08 0 15.70 15.63 15.88 15.63 15.86 229,000 3,617,860 15.799 14.67 14.60 14.84 14.60 14.82 245,120 14.760 -0.06%
2024-04-05 0 15.71 15.67 15.78 15.48 15.75 308,000 4,833,075 15.692 14.68 14.64 14.74 14.46 14.71 329,681 14.660 0.06%
2024-04-03 0 15.70 15.70 15.73 15.70 15.81 49,000 772,135 15.758 14.67 14.67 14.70 14.67 14.77 52,449 14.722 -1.32%
2024-04-02 0 15.91 15.10 15.92 15.74 16.00 293,000 4,673,110 15.949 14.86 14.11 14.87 14.70 14.95 313,625 14.900 2.25%
2024-03-28 0 15.56 15.49 15.63 15.38 15.70 102,500 1,601,395 15.623 14.54 14.47 14.60 14.37 14.67 109,715 14.596 0.91%
2024-03-27 0 15.42 15.40 15.50 15.37 15.58 430,000 6,637,780 15.437 14.41 14.39 14.48 14.36 14.56 460,269 14.422 -1.28%
2024-03-26 0 15.62 15.60 15.67 15.45 15.69 72,500 1,130,895 15.599 14.59 14.57 14.64 14.43 14.66 77,603 14.573 0.97%
2024-03-25 0 15.47 15.38 15.80 15.49 15.56 325,500 5,058,210 15.540 14.45 14.37 14.76 14.47 14.54 348,413 14.518 -0.51%
2024-03-22 0 15.55 15.50 15.58 15.37 15.61 264,000 4,092,385 15.501 14.53 14.48 14.56 14.36 14.58 282,584 14.482 -1.40%
2024-03-21 0 15.77 15.60 15.84 15.68 15.86 221,000 3,476,725 15.732 14.73 14.57 14.80 14.65 14.82 236,557 14.697 1.81%
2024-03-20 0 15.49 15.42 15.57 15.35 15.53 66,000 1,015,465 15.386 14.47 14.41 14.55 14.34 14.51 70,646 14.374 0.19%
2024-03-19 0 15.46 15.42 15.70 15.40 15.57 132,500 2,050,850 15.478 14.44 14.41 14.67 14.39 14.55 141,827 14.460 -1.15%
2024-03-18 0 15.64 15.50 15.72 15.56 15.68 47,000 732,670 15.589 14.61 14.48 14.69 14.54 14.65 50,308 14.564 0.45%
2024-03-15 0 15.57 15.55 15.73 15.45 15.69 126,500 1,968,225 15.559 14.55 14.53 14.70 14.43 14.66 135,405 14.536 -1.39%
2024-03-14 0 15.79 15.72 15.90 15.74 16.03 70,000 1,113,290 15.904 14.75 14.69 14.85 14.70 14.98 74,928 14.858 -1.00%
2024-03-13 0 15.95 15.90 15.95 15.90 16.03 196,000 3,125,675 15.947 14.90 14.85 14.90 14.85 14.98 209,797 14.899 0.31%
2024-03-12 0 15.90 15.20 15.90 15.46 15.95 289,500 4,559,785 15.751 14.85 14.20 14.85 14.44 14.90 309,879 14.715 3.05%
2024-03-11 0 15.43 15.06 15.52 15.39 15.48 424,500 6,539,375 15.405 14.42 14.07 14.50 14.38 14.46 454,382 14.392 0.98%
2024-03-08 0 15.28 15.10 15.43 15.25 15.36 227,000 3,476,595 15.315 14.28 14.11 14.42 14.25 14.35 242,979 14.308 1.06%
2024-03-07 0 15.12 15.09 15.22 15.07 15.34 477,000 7,260,970 15.222 14.13 14.10 14.22 14.08 14.33 510,577 14.221 -1.24%
2024-03-06 0 15.31 15.18 15.42 15.07 15.38 169,500 2,583,155 15.240 14.30 14.18 14.41 14.08 14.37 181,432 14.238 1.93%
2024-03-05 0 15.02 15.02 15.22 14.96 15.26 163,500 2,468,745 15.099 14.03 14.03 14.22 13.98 14.26 175,009 14.106 -2.47%
2024-03-04 0 15.40 15.30 15.58 15.33 15.38 61,000 936,775 15.357 14.39 14.29 14.56 14.32 14.37 65,294 14.347 0.00%
2024-03-01 0 15.40 15.26 15.48 15.14 15.46 240,000 3,679,155 15.330 14.39 14.26 14.46 14.14 14.44 256,894 14.322 0.20%
2024-02-29 0 15.37 15.30 15.34 15.34 15.45 58,500 901,500 15.410 14.36 14.29 14.33 14.33 14.43 62,618 14.397 -0.26%
2024-02-28 0 15.41 15.36 15.42 15.39 15.65 307,000 4,762,290 15.512 14.40 14.35 14.41 14.38 14.62 328,611 14.492 -1.47%
2024-02-27 0 15.64 15.34 15.65 15.30 15.65 366,500 5,673,180 15.479 14.61 14.33 14.62 14.29 14.62 392,299 14.461 1.23%
2024-02-26 0 15.45 15.40 15.45 15.43 15.58 98,000 1,515,230 15.462 14.43 14.39 14.43 14.42 14.56 104,899 14.445 -0.83%
2024-02-23 0 15.58 15.55 15.66 15.48 15.70 234,000 3,641,460 15.562 14.56 14.53 14.63 14.46 14.67 250,472 14.538 0.26%
2024-02-22 0 15.54 15.42 15.55 15.25 15.54 1,571,000 24,131,955 15.361 14.52 14.41 14.53 14.25 14.52 1,681,587 14.351 1.44%
2024-02-21 0 15.32 15.30 15.38 15.07 15.53 400,000 6,155,350 15.388 14.31 14.29 14.37 14.08 14.51 428,157 14.376 1.66%
2024-02-20 0 15.07 15.05 15.18 14.95 15.05 238,500 3,576,265 14.995 14.08 14.06 14.18 13.97 14.06 255,289 14.009 0.13%
2024-02-19 0 15.05 15.03 15.45 15.01 15.07 184,500 2,775,095 15.041 14.06 14.04 14.43 14.02 14.08 197,488 14.052 -1.18%
2024-02-16 0 15.23 14.50 15.23 14.88 15.28 381,500 5,743,695 15.056 14.23 13.55 14.23 13.90 14.28 408,355 14.065 2.28%
2024-02-15 0 14.89 14.80 14.98 14.70 14.93 409,500 6,057,290 14.792 13.91 13.83 13.99 13.73 13.95 438,326 13.819 0.47%
2024-02-14 0 14.82 14.75 14.85 14.42 14.84 235,000 3,410,570 14.513 13.85 13.78 13.87 13.47 13.86 251,542 13.559 1.30%
2024-02-09 0 14.63 14.60 14.70 14.45 14.65 665,000 9,645,170 14.504 13.67 13.64 13.73 13.50 13.69 711,811 13.550 -1.01%
2024-02-08 0 14.78 14.71 15.05 14.72 14.95 2,705,000 40,223,230 14.870 13.81 13.74 14.06 13.75 13.97 2,895,413 13.892 -1.00%
2024-02-07 0 14.93 14.93 15.08 14.91 15.23 607,000 9,180,380 15.124 13.95 13.95 14.09 13.93 14.23 649,729 14.130 -0.33%
2024-02-06 0 14.98 14.95 14.99 14.59 15.01 476,500 7,062,445 14.822 13.99 13.97 14.00 13.63 14.02 510,042 13.847 3.60%
2024-02-05 0 14.46 14.40 14.57 14.27 14.57 1,310,500 18,844,110 14.379 13.51 13.45 13.61 13.33 13.61 1,402,750 13.434 0.42%
2024-02-02 0 14.40 14.36 14.78 14.34 14.75 320,000 4,633,100 14.478 13.45 13.42 13.81 13.40 13.78 342,526 13.526 -0.35%
2024-02-01 0 14.45 14.45 14.46 14.34 14.67 800,500 11,587,130 14.475 13.50 13.50 13.51 13.40 13.71 856,850 13.523 0.77%
2024-01-31 0 14.34 14.30 15.51 14.32 14.51 430,000 6,183,970 14.381 13.40 13.36 14.49 13.38 13.56 460,269 13.436 -1.44%
2024-01-30 0 14.55 14.50 15.15 14.55 14.73 222,500 3,252,110 14.616 13.59 13.55 14.15 13.59 13.76 238,162 13.655 -2.68%
2024-01-29 0 14.95 14.87 15.12 14.90 15.11 404,000 6,067,830 15.019 13.97 13.89 14.13 13.92 14.12 432,439 14.032 1.01%
2024-01-26 0 14.80 14.72 15.00 14.76 15.04 510,000 7,592,785 14.888 13.83 13.75 14.01 13.79 14.05 545,900 13.909 -1.27%
2024-01-25 0 14.99 14.85 15.00 14.65 15.03 1,140,000 16,915,635 14.838 14.00 13.87 14.01 13.69 14.04 1,220,248 13.862 1.97%
2024-01-24 0 14.70 14.40 14.80 14.27 14.77 315,000 4,541,255 14.417 13.73 13.45 13.83 13.33 13.80 337,174 13.469 3.59%
2024-01-23 0 14.19 14.08 14.40 13.97 14.36 451,500 6,406,060 14.188 13.26 13.15 13.45 13.05 13.42 483,282 13.255 2.16%
2024-01-22 0 13.89 13.88 14.00 13.80 14.22 192,500 2,689,530 13.972 12.98 12.97 13.08 12.89 13.28 206,051 13.053 -2.25%
2024-01-19 0 14.21 14.20 14.44 14.18 14.45 121,500 1,739,800 14.319 13.28 13.27 13.49 13.25 13.50 130,053 13.378 -0.84%
2024-01-18 0 14.33 14.33 14.46 14.16 14.36 212,500 3,032,305 14.270 13.39 13.39 13.51 13.23 13.42 227,459 13.331 0.70%
2024-01-17 0 14.23 14.22 14.23 14.15 14.60 289,500 4,144,890 14.317 13.29 13.28 13.29 13.22 13.64 309,879 13.376 -3.39%
2024-01-16 0 14.73 14.72 14.73 14.70 14.91 2,462,000 36,323,490 14.754 13.76 13.75 13.76 13.73 13.93 2,635,308 13.783 -1.93%
2024-01-15 0 15.02 14.98 15.15 14.94 15.10 24,000 360,500 15.021 14.03 13.99 14.15 13.96 14.11 25,689 14.033 0.07%
2024-01-12 0 15.01 15.01 15.02 15.00 15.11 47,500 713,725 15.026 14.02 14.02 14.03 14.01 14.12 50,844 14.038 -0.60%
2024-01-11 0 15.10 15.08 15.20 14.93 15.22 160,000 2,423,070 15.144 14.11 14.09 14.20 13.95 14.22 171,263 14.148 1.14%
2024-01-10 0 14.93 14.85 15.10 14.88 14.96 169,500 2,524,580 14.894 13.95 13.87 14.11 13.90 13.98 181,432 13.915 -0.47%
2024-01-09 0 15.00 15.00 15.12 15.00 15.19 47,500 716,160 15.077 14.01 14.01 14.13 14.01 14.19 50,844 14.086 0.00%
2024-01-08 0 15.00 15.00 15.12 14.96 15.33 203,000 3,065,660 15.102 14.01 14.01 14.13 13.98 14.32 217,290 14.109 -2.02%
2024-01-05 0 15.31 15.30 15.50 15.27 15.52 160,500 2,459,435 15.324 14.30 14.29 14.48 14.27 14.50 171,798 14.316 -0.39%
2024-01-04 0 15.37 15.30 15.46 15.30 15.37 38,500 590,735 15.344 14.36 14.29 14.44 14.29 14.36 41,210 14.335 0.07%
2024-01-03 0 15.36 15.35 15.52 15.30 15.36 35,500 544,175 15.329 14.35 14.34 14.50 14.29 14.35 37,999 14.321 -0.58%
2024-01-02 0 15.45 15.42 15.68 15.41 15.60 38,000 588,810 15.495 14.43 14.41 14.65 14.40 14.57 40,675 14.476 -0.96%
2023-12-29 0 15.60 15.50 15.60 15.56 15.60 20,500 319,510 15.586 14.57 14.48 14.57 14.54 14.57 21,943 14.561 -0.32%
2023-12-28 0 15.65 15.60 15.70 15.43 15.71 968,000 15,144,530 15.645 14.62 14.57 14.67 14.42 14.68 1,036,140 14.616 1.82%
2023-12-27 0 15.37 15.20 15.43 15.20 15.40 83,500 1,276,750 15.290 14.36 14.20 14.42 14.20 14.39 89,378 14.285 1.92%
2023-12-22 0 15.08 15.06 15.09 15.03 15.58 140,500 2,140,110 15.232 14.09 14.07 14.10 14.04 14.56 150,390 14.230 -1.82%
2023-12-21 0 15.36 15.22 15.40 15.20 15.36 7,500 114,720 15.296 14.35 14.22 14.39 14.20 14.35 8,028 14.290 0.33%
2023-12-20 0 15.31 15.28 15.48 15.28 15.41 47,000 722,220 15.366 14.30 14.28 14.46 14.28 14.40 50,308 14.356 0.33%
2023-12-19 0 15.26 15.25 - 15.22 15.30 143,000 2,183,060 15.266 14.26 14.25 - 14.22 14.29 153,066 14.262 -0.46%
2023-12-18 0 15.33 15.30 - 15.30 15.38 444,500 6,817,435 15.337 14.32 14.29 - 14.29 14.37 475,790 14.329 -0.65%
2023-12-15 0 15.43 15.35 15.60 15.31 15.61 487,500 7,527,685 15.441 14.42 14.34 14.57 14.30 14.58 521,817 14.426 2.19%
2023-12-14 0 15.10 15.02 15.15 15.07 15.29 91,000 1,384,545 15.215 14.11 14.03 14.15 14.08 14.28 97,406 14.214 0.20%
2023-12-13 0 15.07 15.07 15.28 15.00 15.14 98,000 1,474,715 15.048 14.08 14.08 14.28 14.01 14.14 104,899 14.058 -0.99%
2023-12-12 0 15.22 15.10 15.28 15.05 15.23 53,500 806,780 15.080 14.22 14.11 14.28 14.06 14.23 57,266 14.088 1.26%
2023-12-11 0 15.03 15.03 - 14.85 15.09 118,500 1,773,160 14.963 14.04 14.04 - 13.87 14.10 126,842 13.979 -0.46%
2023-12-08 0 15.10 15.08 15.24 15.01 15.18 108,500 1,636,680 15.085 14.11 14.09 14.24 14.02 14.18 116,138 14.093 0.00%
2023-12-07 0 15.10 15.09 15.22 14.95 15.11 303,000 4,548,030 15.010 14.11 14.10 14.22 13.97 14.12 324,329 14.023 -0.79%
2023-12-06 0 15.22 15.21 15.34 15.13 15.28 27,500 417,615 15.186 14.22 14.21 14.33 14.13 14.28 29,436 14.187 1.26%
2023-12-05 0 15.03 15.03 15.50 14.97 15.28 184,000 2,778,535 15.101 14.04 14.04 14.48 13.99 14.28 196,952 14.108 -1.96%
2023-12-04 0 15.33 15.30 15.53 15.32 15.59 1,867,000 28,811,955 15.432 14.32 14.29 14.51 14.31 14.56 1,998,424 14.417 -1.35%
2023-12-01 0 15.54 15.53 15.75 15.53 15.70 254,000 3,965,380 15.612 14.52 14.51 14.71 14.51 14.67 271,880 14.585 -0.96%
2023-11-30 0 15.69 15.67 16.50 15.56 15.70 95,500 1,495,535 15.660 14.66 14.64 15.41 14.54 14.67 102,223 14.630 0.38%
2023-11-29 0 15.63 15.63 15.95 15.56 16.01 690,500 10,864,705 15.735 14.60 14.60 14.90 14.54 14.96 739,106 14.700 -2.68%
2023-11-28 0 16.06 16.06 16.13 16.03 16.18 201,500 3,240,455 16.082 15.00 15.00 15.07 14.98 15.12 215,684 15.024 -1.05%
2023-11-27 0 16.23 16.20 16.28 16.08 16.25 259,500 4,179,485 16.106 15.16 15.13 15.21 15.02 15.18 277,767 15.047 -0.12%
2023-11-24 0 16.25 16.24 16.28 16.24 16.35 335,000 5,460,365 16.300 15.18 15.17 15.21 15.17 15.27 358,582 15.228 -1.63%
2023-11-23 0 16.52 16.30 16.60 16.28 16.55 135,500 2,236,595 16.506 15.43 15.23 15.51 15.21 15.46 145,038 15.421 0.85%
2023-11-22 0 16.38 16.29 16.51 16.30 16.38 76,500 1,250,695 16.349 15.30 15.22 15.42 15.23 15.30 81,885 15.274 0.31%
2023-11-21 0 16.33 16.32 16.52 16.33 16.68 88,500 1,463,855 16.541 15.26 15.25 15.43 15.26 15.58 94,730 15.453 -0.79%
2023-11-20 0 16.46 16.39 16.59 16.35 16.48 37,000 606,940 16.404 15.38 15.31 15.50 15.27 15.40 39,605 15.325 0.67%
2023-11-17 0 16.35 16.34 16.50 16.34 16.52 128,000 2,098,855 16.397 15.27 15.27 15.41 15.27 15.43 137,010 15.319 -2.04%
2023-11-16 0 16.69 16.65 16.81 16.61 16.90 189,000 3,167,265 16.758 15.59 15.56 15.70 15.52 15.79 202,304 15.656 -1.01%
2023-11-15 0 16.86 16.80 16.86 16.66 16.92 132,000 2,214,450 16.776 15.75 15.70 15.75 15.56 15.81 141,292 15.673 2.74%
2023-11-14 0 16.41 16.37 16.53 16.37 16.53 43,000 708,005 16.465 15.33 15.29 15.44 15.29 15.44 46,027 15.382 0.06%
2023-11-13 0 16.40 16.40 16.45 16.15 16.44 32,500 529,510 16.293 15.32 15.32 15.37 15.09 15.36 34,788 15.221 1.36%
2023-11-10 0 16.18 16.17 16.21 16.18 16.33 140,500 2,278,665 16.218 15.12 15.11 15.14 15.12 15.26 150,390 15.152 -1.76%
2023-11-09 0 16.47 16.45 16.59 16.40 16.49 37,500 617,270 16.461 15.39 15.37 15.50 15.32 15.41 40,140 15.378 -0.06%
2023-11-08 0 16.48 16.43 16.64 16.44 16.58 124,500 2,055,760 16.512 15.40 15.35 15.55 15.36 15.49 133,264 15.426 -0.60%
2023-11-07 0 16.58 16.56 16.68 16.57 16.70 100,000 1,664,325 16.643 15.49 15.47 15.58 15.48 15.60 107,039 15.549 -1.54%
2023-11-06 0 16.84 16.79 16.87 16.77 16.90 118,500 1,995,155 16.837 15.73 15.69 15.76 15.67 15.79 126,842 15.730 1.20%
2023-11-03 0 16.64 16.63 16.64 16.41 16.68 677,000 11,211,000 16.560 15.55 15.54 15.55 15.33 15.58 724,656 15.471 2.09%
2023-11-02 0 16.30 16.20 16.30 16.20 16.44 42,000 685,165 16.313 15.23 15.13 15.23 15.13 15.36 44,957 15.241 0.93%
2023-11-01 0 16.15 16.03 16.15 16.00 16.16 104,000 1,671,295 16.070 15.09 14.98 15.09 14.95 15.10 111,321 15.013 -1.28%
2023-10-31 0 16.36 16.10 16.36 16.04 16.36 532,500 8,615,755 16.180 15.28 15.04 15.28 14.99 15.28 569,984 15.116 -0.85%
2023-10-30 0 16.50 16.31 16.50 16.26 16.50 209,500 3,421,970 16.334 15.41 15.24 15.41 15.19 15.41 224,247 15.260 0.06%
2023-10-27 0 17.00 16.80 17.00 16.62 17.00 400,500 6,747,450 16.848 15.41 15.22 15.41 15.06 15.41 441,946 15.268 2.16%
2023-10-26 0 16.64 16.50 16.64 16.45 16.66 348,000 5,752,795 16.531 15.08 14.95 15.08 14.91 15.10 384,013 14.981 0.24%
2023-10-25 0 16.60 16.55 16.60 16.50 16.90 234,000 3,922,295 16.762 15.04 15.00 15.04 14.95 15.32 258,215 15.190 0.30%
2023-10-24 0 16.55 16.48 16.55 16.37 16.71 344,500 5,680,820 16.490 15.00 14.93 15.00 14.83 15.14 380,150 14.944 -3.78%
2023-10-20 0 17.20 16.68 17.20 16.66 17.20 546,500 9,115,290 16.679 15.59 15.12 15.59 15.10 15.59 603,054 15.115 1.65%
2023-10-19 0 16.92 16.78 16.92 16.79 17.00 470,500 7,933,185 16.861 15.33 15.21 15.33 15.22 15.41 519,189 15.280 -1.91%
2023-10-18 0 17.25 17.17 17.25 17.09 17.25 126,500 2,164,555 17.111 15.63 15.56 15.63 15.49 15.63 139,591 15.506 -0.06%
2023-10-17 0 17.26 17.20 17.26 17.14 17.26 138,500 2,384,260 17.215 15.64 15.59 15.64 15.53 15.64 152,833 15.600 0.99%
2023-10-16 0 17.09 17.07 17.10 17.08 17.23 144,500 2,479,465 17.159 15.49 15.47 15.50 15.48 15.61 159,454 15.550 -0.75%
2023-10-13 0 17.22 17.22 17.32 17.22 17.42 208,000 3,589,215 17.256 15.61 15.61 15.70 15.61 15.79 229,525 15.638 -2.21%
2023-10-12 0 17.61 17.60 17.69 17.54 17.68 680,000 12,002,840 17.651 15.96 15.95 16.03 15.90 16.02 750,369 15.996 1.44%
2023-10-11 0 17.36 17.32 17.38 17.28 17.40 410,500 7,124,200 17.355 15.73 15.70 15.75 15.66 15.77 452,980 15.727 1.40%
2023-10-10 0 17.12 17.06 17.12 17.05 17.26 292,500 5,021,885 17.169 15.51 15.46 15.51 15.45 15.64 322,769 15.559 1.18%
2023-10-09 0 16.92 16.82 16.99 16.86 17.00 238,000 4,033,260 16.946 15.33 15.24 15.40 15.28 15.41 262,629 15.357 0.06%
2023-10-06 0 16.91 16.90 17.03 16.88 17.02 63,000 1,067,485 16.944 15.32 15.32 15.43 15.30 15.42 69,520 15.355 1.26%
2023-10-05 0 16.70 16.63 16.82 16.66 16.82 23,500 392,555 16.704 15.13 15.07 15.24 15.10 15.24 25,932 15.138 -0.71%
2023-10-04 0 16.82 16.60 16.82 16.59 16.82 413,000 6,871,950 16.639 15.24 15.04 15.24 15.03 15.24 455,739 15.079 0.00%
2023-10-03 0 16.82 16.73 16.82 16.69 17.26 1,023,000 17,125,935 16.741 15.24 15.16 15.24 15.12 15.64 1,128,865 15.171 -2.55%
2023-09-29 0 17.26 17.10 17.26 16.92 17.28 461,000 7,938,895 17.221 15.64 15.50 15.64 15.33 15.66 508,706 15.606 2.25%
2023-09-28 0 16.88 16.81 16.88 16.80 16.98 422,500 7,113,115 16.836 15.30 15.23 15.30 15.22 15.39 466,222 15.257 -1.11%
2023-09-27 0 17.07 17.00 17.07 16.96 17.07 131,000 2,226,380 16.995 15.47 15.41 15.47 15.37 15.47 144,556 15.401 0.47%
2023-09-26 0 16.99 16.91 16.99 16.84 17.11 583,000 9,910,040 16.998 15.40 15.32 15.40 15.26 15.51 643,331 15.404 -2.24%
2023-09-25 0 17.38 17.19 17.38 17.18 17.38 54,000 931,695 17.254 15.75 15.58 15.75 15.57 15.75 59,588 15.636 -0.97%
2023-09-22 0 17.55 17.42 17.55 17.04 17.55 84,500 1,463,420 17.319 15.90 15.79 15.90 15.44 15.90 93,244 15.694 2.51%
2023-09-21 0 17.12 17.07 17.12 17.04 17.22 315,000 5,387,395 17.103 15.51 15.47 15.51 15.44 15.61 347,598 15.499 -1.50%
2023-09-20 0 17.38 17.30 17.38 17.26 17.38 39,000 675,315 17.316 15.75 15.68 15.75 15.64 15.75 43,036 15.692 0.00%
2023-09-19 0 17.38 17.26 17.49 17.25 17.38 330,000 5,711,025 17.306 15.75 15.64 15.85 15.63 15.75 364,150 15.683 0.35%
2023-09-18 0 17.32 17.31 17.35 17.24 17.44 113,000 1,956,365 17.313 15.70 15.69 15.72 15.62 15.80 124,694 15.689 -1.14%
2023-09-15 0 17.52 17.52 17.68 17.45 17.65 90,500 1,588,970 17.558 15.88 15.88 16.02 15.81 15.99 99,865 15.911 1.27%
2023-09-14 0 17.30 17.30 17.43 17.27 17.44 58,000 1,005,325 17.333 15.68 15.68 15.80 15.65 15.80 64,002 15.708 -0.35%
2023-09-13 0 17.36 17.34 17.36 17.32 17.52 105,000 1,824,225 17.374 15.73 15.71 15.73 15.70 15.88 115,866 15.744 -1.64%
2023-09-12 0 17.65 17.38 17.65 17.28 17.65 116,500 2,022,450 17.360 15.99 15.75 15.99 15.66 15.99 128,556 15.732 1.09%
2023-09-11 0 17.46 17.31 17.46 17.30 17.50 120,000 2,083,630 17.364 15.82 15.69 15.82 15.68 15.86 132,418 15.735 -1.02%
2023-09-07 0 17.64 17.58 17.64 17.56 17.69 243,000 4,279,340 17.610 15.99 15.93 15.99 15.91 16.03 268,147 15.959 -0.73%
2023-09-06 0 17.77 17.63 17.77 17.60 17.77 30,500 538,610 17.659 16.10 15.98 16.10 15.95 16.10 33,656 16.003 -1.55%
2023-09-05 0 18.05 17.71 18.05 17.71 18.05 192,500 3,426,840 17.802 16.36 16.05 16.36 16.05 16.36 212,421 16.132 0.00%
2023-09-04 0 18.05 17.90 18.05 17.83 18.05 223,000 4,011,165 17.987 16.36 16.22 16.36 16.16 16.36 246,077 16.300 2.04%
2023-08-31 0 17.69 17.52 17.69 17.56 17.80 122,500 2,168,520 17.702 16.03 15.88 16.03 15.91 16.13 135,177 16.042 -0.62%
2023-08-30 0 17.80 17.70 17.80 17.68 17.90 96,000 1,709,705 17.809 16.13 16.04 16.13 16.02 16.22 105,935 16.139 0.56%
2023-08-29 0 17.70 17.66 17.70 17.51 17.75 95,500 1,687,720 17.672 16.04 16.00 16.04 15.87 16.09 105,383 16.015 0.57%
2023-08-28 0 17.60 17.30 17.60 17.37 17.62 372,500 6,486,840 17.414 15.95 15.68 15.95 15.74 15.97 411,048 15.781 1.15%
2023-08-25 0 17.40 17.17 17.40 17.20 17.40 30,500 525,450 17.228 15.77 15.56 15.77 15.59 15.77 33,656 15.612 -0.29%
2023-08-24 0 17.45 17.17 17.48 17.19 17.45 196,000 3,402,890 17.362 15.81 15.56 15.84 15.58 15.81 216,283 15.734 1.75%
2023-08-23 0 17.15 17.05 17.30 17.02 17.22 192,000 3,283,420 17.101 15.54 15.45 15.68 15.42 15.61 211,869 15.497 -1.78%
2023-08-22 0 17.46 17.01 17.46 16.86 17.46 283,000 4,798,410 16.956 15.82 15.41 15.82 15.28 15.82 312,286 15.365 -0.46%
2023-08-21 0 17.54 16.95 17.54 16.95 17.54 262,000 4,461,600 17.029 15.90 15.36 15.90 15.36 15.90 289,113 15.432 1.92%
2023-08-18 0 17.21 17.21 17.48 17.21 17.50 472,500 8,189,055 17.331 15.60 15.60 15.84 15.60 15.86 521,396 15.706 -1.66%
2023-08-17 0 17.50 17.50 17.80 17.28 17.70 169,000 2,964,270 17.540 15.86 15.86 16.13 15.66 16.04 186,489 15.895 -0.34%
2023-08-16 0 17.56 17.56 18.20 17.56 17.72 236,000 4,158,040 17.619 15.91 15.91 16.49 15.91 16.06 260,422 15.967 -3.52%
2023-08-15 0 18.20 17.78 18.20 17.78 18.20 57,000 1,017,455 17.850 16.49 16.11 16.49 16.11 16.49 62,899 16.176 1.56%
2023-08-14 0 17.92 17.92 18.32 17.77 18.20 241,000 4,302,575 17.853 16.24 16.24 16.60 16.10 16.49 265,940 16.179 -2.61%
2023-08-11 0 18.40 18.10 18.40 18.16 18.40 30,500 556,680 18.252 16.67 16.40 16.67 16.46 16.67 33,656 16.540 1.55%
2023-08-10 0 18.12 18.12 18.55 18.08 18.30 60,000 1,089,330 18.156 16.42 16.42 16.81 16.38 16.58 66,209 16.453 -0.82%
2023-08-09 0 18.27 18.15 18.42 18.10 18.27 52,500 953,475 18.161 16.56 16.45 16.69 16.40 16.56 57,933 16.458 -1.40%
2023-08-08 0 18.53 18.20 18.53 18.18 18.53 167,500 3,054,665 18.237 16.79 16.49 16.79 16.48 16.79 184,834 16.527 0.16%
2023-08-07 0 18.50 18.40 18.51 18.31 18.50 16,500 303,460 18.392 16.77 16.67 16.77 16.59 16.77 18,207 16.667 -0.16%
2023-08-04 0 18.53 18.40 18.53 18.40 18.68 86,000 1,592,760 18.520 16.79 16.67 16.79 16.67 16.93 94,900 16.784 0.93%
2023-08-03 0 18.36 18.35 18.58 18.36 18.51 47,000 866,480 18.436 16.64 16.63 16.84 16.64 16.77 51,864 16.707 -3.37%
2023-08-02 0 19.00 18.45 19.00 18.46 19.00 136,000 2,525,800 18.572 17.22 16.72 17.22 16.73 17.22 150,074 16.830 -2.06%
2023-08-01 0 19.40 18.80 19.40 18.79 19.40 103,000 1,957,650 19.006 17.58 17.04 17.58 17.03 17.58 113,659 17.224 2.11%
2023-07-31 0 19.00 18.60 19.00 18.86 19.09 141,000 2,677,850 18.992 17.22 16.86 17.22 17.09 17.30 155,591 17.211 0.80%
2023-07-28 0 18.85 18.38 18.85 18.31 18.85 86,500 1,614,655 18.667 17.08 16.66 17.08 16.59 17.08 95,451 16.916 2.11%
2023-07-27 0 18.46 18.30 18.49 18.33 18.46 79,500 1,463,655 18.411 16.73 16.58 16.76 16.61 16.73 87,727 16.684 1.21%
2023-07-26 0 18.24 18.00 18.24 18.15 18.24 28,500 518,285 18.185 16.53 16.31 16.53 16.45 16.53 31,449 16.480 -0.33%
2023-07-25 0 18.30 18.00 18.30 18.01 18.30 185,000 3,359,245 18.158 16.58 16.31 16.58 16.32 16.58 204,145 16.455 3.45%
2023-07-24 0 17.69 17.65 17.69 17.55 17.76 469,500 8,285,400 17.647 16.03 15.99 16.03 15.90 16.09 518,086 15.992 -2.70%
2023-07-21 0 18.18 17.92 18.18 17.80 18.18 26,500 476,970 17.999 16.48 16.24 16.48 16.13 16.48 29,242 16.311 0.66%
2023-07-20 0 18.06 17.80 18.06 17.85 18.14 256,500 4,612,995 17.984 16.37 16.13 16.37 16.18 16.44 283,044 16.298 0.06%
2023-07-19 0 18.05 17.99 18.05 17.73 18.05 270,000 4,845,045 17.945 16.36 16.30 16.36 16.07 16.36 297,941 16.262 -1.37%
2023-07-18 0 18.30 17.90 18.30 17.88 18.30 71,000 1,277,145 17.988 16.58 16.22 16.58 16.20 16.58 78,347 16.301 0.66%
2023-07-14 0 18.18 18.16 18.18 18.17 18.23 35,500 645,735 18.190 16.48 16.46 16.48 16.47 16.52 39,174 16.484 -0.27%
2023-07-13 0 18.23 17.88 18.23 18.06 18.23 114,000 2,072,695 18.182 16.52 16.20 16.52 16.37 16.52 125,797 16.476 1.84%
2023-07-12 0 17.90 17.70 17.90 17.70 17.90 23,000 409,560 17.807 16.22 16.04 16.22 16.04 16.22 25,380 16.137 1.65%
2023-07-11 0 17.61 17.53 17.76 17.62 17.79 550,000 9,733,365 17.697 15.96 15.89 16.09 15.97 16.12 606,917 16.037 0.46%
2023-07-10 0 17.53 17.48 17.75 17.53 17.77 39,000 686,505 17.603 15.89 15.84 16.09 15.89 16.10 43,036 15.952 0.34%
2023-07-07 0 17.47 17.44 17.66 17.41 17.57 275,000 4,808,055 17.484 15.83 15.80 16.00 15.78 15.92 303,458 15.844 -1.02%
2023-07-06 0 17.65 17.65 17.82 17.62 17.99 219,500 3,887,185 17.709 15.99 15.99 16.15 15.97 16.30 242,215 16.048 -2.16%
2023-07-05 0 18.04 18.02 - 18.02 18.11 25,000 451,540 18.062 16.35 16.33 - 16.33 16.41 27,587 16.368 -1.10%
2023-07-04 0 18.24 18.00 18.26 18.16 18.29 79,500 1,449,145 18.228 16.53 16.31 16.55 16.46 16.57 87,727 16.519 0.00%
2023-07-03 0 18.24 18.10 - 17.96 18.29 1,187,000 21,616,005 18.211 16.53 16.40 - 16.28 16.57 1,309,836 16.503 1.90%
2023-06-30 0 17.90 17.89 17.96 17.84 17.98 31,500 564,240 17.912 16.22 16.21 16.28 16.17 16.29 34,760 16.233 0.51%
2023-06-29 0 17.81 17.80 18.03 17.78 17.98 171,000 3,054,580 17.863 16.14 16.13 16.34 16.11 16.29 188,696 16.188 -1.33%
2023-06-28 0 18.05 18.03 18.22 17.89 18.06 234,000 4,209,645 17.990 16.36 16.34 16.51 16.21 16.37 258,215 16.303 0.56%
2023-06-27 0 17.95 17.74 18.03 17.76 17.98 65,000 1,157,205 17.803 16.27 16.08 16.34 16.09 16.29 71,726 16.134 1.24%
2023-06-26 0 17.73 17.69 18.78 17.60 17.78 279,500 4,944,615 17.691 16.07 16.03 17.02 15.95 16.11 308,424 16.032 0.00%
2023-06-23 0 17.73 17.72 18.78 17.65 17.80 107,000 1,894,465 17.705 16.07 16.06 17.02 15.99 16.13 118,073 16.045 -1.39%
2023-06-21 0 17.98 17.90 18.78 17.95 18.10 157,000 2,827,815 18.012 16.29 16.22 17.02 16.27 16.40 173,247 16.322 -1.75%
2023-06-20 0 18.30 18.28 18.78 18.23 18.51 73,500 1,351,725 18.391 16.58 16.57 17.02 16.52 16.77 81,106 16.666 -1.08%
2023-06-19 0 18.50 18.30 18.78 18.38 18.51 46,000 848,535 18.446 16.77 16.58 17.02 16.66 16.77 50,760 16.717 -0.05%
2023-06-16 0 18.51 18.44 18.51 18.43 18.64 87,000 1,608,035 18.483 16.77 16.71 16.77 16.70 16.89 96,003 16.750 0.49%
2023-06-15 0 18.42 17.90 18.48 18.21 18.42 2,178,000 40,009,250 18.370 16.69 16.22 16.75 16.50 16.69 2,403,389 16.647 2.05%
2023-06-14 0 18.05 18.02 18.30 18.03 18.19 178,000 3,210,140 18.034 16.36 16.33 16.58 16.34 16.48 196,420 16.343 -0.33%
2023-06-13 0 18.11 17.85 - 18.06 18.17 154,500 2,803,335 18.145 16.41 16.18 - 16.37 16.47 170,488 16.443 0.84%
2023-06-12 0 17.96 17.68 17.98 17.83 17.98 449,500 8,058,310 17.927 16.28 16.02 16.29 16.16 16.29 496,016 16.246 0.28%
2023-06-09 0 17.91 17.78 17.94 17.82 17.95 286,000 5,121,750 17.908 16.23 16.11 16.26 16.15 16.27 315,597 16.229 0.56%
2023-06-08 0 17.81 17.70 17.86 17.75 17.83 166,000 2,956,440 17.810 16.14 16.04 16.19 16.09 16.16 183,178 16.140 0.34%
2023-06-07 0 17.75 17.60 17.82 17.70 17.82 1,386,500 24,619,265 17.756 16.09 15.95 16.15 16.04 16.15 1,529,981 16.091 1.14%
2023-06-06 0 17.55 17.35 17.70 17.49 17.76 458,500 8,069,890 17.601 15.90 15.72 16.04 15.85 16.09 505,948 15.950 -0.17%
2023-06-05 0 17.58 17.45 17.66 17.46 17.58 30,000 524,730 17.491 15.93 15.81 16.00 15.82 15.93 33,105 15.851 1.38%
2023-06-02 0 17.34 17.10 17.34 17.10 17.39 125,000 2,162,875 17.303 15.71 15.50 15.71 15.50 15.76 137,936 15.680 3.28%
2023-06-01 0 16.79 16.70 - 16.77 16.91 421,500 7,088,270 16.817 15.22 15.13 - 15.20 15.32 465,119 15.240 0.36%
2023-05-31 0 16.73 16.70 16.78 16.61 16.86 197,000 3,292,060 16.711 15.16 15.13 15.21 15.05 15.28 217,386 15.144 -1.88%
2023-05-30 0 17.05 16.88 - 16.87 17.05 54,000 914,925 16.943 15.45 15.30 - 15.29 15.45 59,588 15.354 0.59%
2023-05-29 0 16.95 16.95 17.80 16.95 17.10 74,000 1,258,485 17.007 15.36 15.36 16.13 15.36 15.50 81,658 15.412 -1.05%
2023-05-25 0 17.13 17.12 17.91 17.03 17.25 116,000 1,986,655 17.126 15.52 15.51 16.23 15.43 15.63 128,004 15.520 -1.44%
2023-05-24 0 17.38 17.31 17.72 17.34 17.56 587,000 10,213,585 17.400 15.75 15.69 16.06 15.71 15.91 647,745 15.768 -1.70%
2023-05-23 0 17.68 17.66 - 17.66 18.00 38,500 683,600 17.756 16.02 16.00 - 16.00 16.31 42,484 16.091 -1.23%
2023-05-22 0 17.90 17.70 - 17.80 17.95 63,500 1,135,805 17.887 16.22 16.04 - 16.13 16.27 70,071 16.209 1.42%
2023-05-19 0 17.65 17.65 17.85 17.65 17.75 49,000 866,270 17.679 15.99 15.99 16.18 15.99 16.09 54,071 16.021 -1.07%
2023-05-18 0 17.84 17.83 17.86 17.76 17.93 66,000 1,175,580 17.812 16.17 16.16 16.19 16.09 16.25 72,830 16.141 1.19%
2023-05-17 0 17.63 17.50 17.73 17.60 17.93 272,500 4,822,520 17.697 15.98 15.86 16.07 15.95 16.25 300,700 16.038 -1.34%
2023-05-16 0 17.87 17.60 17.96 17.87 18.00 40,000 718,150 17.954 16.19 15.95 16.28 16.19 16.31 44,139 16.270 0.22%
2023-05-15 0 17.83 17.40 18.17 17.46 17.90 678,500 12,079,455 17.803 16.16 15.77 16.47 15.82 16.22 748,714 16.134 1.77%
2023-05-12 0 17.52 17.50 17.73 17.50 17.71 174,500 3,080,385 17.653 15.88 15.86 16.07 15.86 16.05 192,558 15.997 -0.51%
2023-05-11 0 17.61 17.50 17.78 17.49 17.50 107,500 1,880,250 17.491 15.96 15.86 16.11 15.85 15.86 118,625 15.850 0.17%
2023-05-10 0 17.58 17.58 17.90 17.55 17.61 37,500 659,015 17.574 15.93 15.93 16.22 15.90 15.96 41,381 15.926 -0.23%
2023-05-09 0 17.62 17.58 18.20 17.60 17.95 254,500 4,518,405 17.754 15.97 15.93 16.49 15.95 16.27 280,837 16.089 -2.11%
2023-05-08 0 18.00 17.80 18.05 17.88 18.00 124,500 2,231,750 17.926 16.31 16.13 16.36 16.20 16.31 137,384 16.245 1.35%
2023-05-05 0 17.76 17.68 18.05 17.76 17.90 86,500 1,544,705 17.858 16.09 16.02 16.36 16.09 16.22 95,451 16.183 0.40%
2023-05-04 0 17.69 17.65 18.05 17.55 17.66 55,000 969,945 17.635 16.03 15.99 16.36 15.90 16.00 60,692 15.982 1.43%
2023-05-03 0 17.44 17.42 17.60 17.34 17.50 31,500 548,960 17.427 15.80 15.79 15.95 15.71 15.86 34,760 15.793 -1.75%
2023-05-02 0 17.75 17.66 - 17.68 18.06 115,000 2,065,720 17.963 16.09 16.00 - 16.02 16.37 126,901 16.278 0.11%
2023-04-28 0 17.73 17.68 17.88 17.66 17.76 37,000 655,705 17.722 16.07 16.02 16.20 16.00 16.09 40,829 16.060 0.73%
2023-04-27 0 17.69 17.49 18.40 17.60 17.66 95,500 1,684,655 17.640 15.95 15.77 16.59 15.87 15.92 105,911 15.906 0.23%
2023-04-26 0 17.65 17.60 18.40 17.47 17.68 29,000 507,315 17.494 15.91 15.87 16.59 15.75 15.94 32,162 15.774 1.03%
2023-04-25 0 17.47 17.47 18.40 17.41 17.58 45,000 788,285 17.517 15.75 15.75 16.59 15.70 15.85 49,906 15.795 -1.36%
2023-04-24 0 17.71 17.53 18.40 17.57 17.87 45,500 807,145 17.739 15.97 15.81 16.59 15.84 16.11 50,460 15.996 -0.34%
2023-04-21 0 17.77 17.77 18.40 17.76 18.00 58,000 1,035,945 17.861 16.02 16.02 16.59 16.01 16.23 64,323 16.105 -1.66%
2023-04-20 0 18.07 18.07 18.22 18.07 18.09 4,000 72,340 18.085 16.29 16.29 16.43 16.29 16.31 4,436 16.307 -0.11%
2023-04-19 0 18.09 18.08 18.60 18.06 18.18 106,500 1,924,450 18.070 16.31 16.30 16.77 16.28 16.39 118,111 16.294 -0.88%
2023-04-18 0 18.25 18.23 18.60 18.21 18.31 18,500 337,795 18.259 16.46 16.44 16.77 16.42 16.51 20,517 16.464 -0.82%
2023-04-17 0 18.40 18.00 18.41 18.04 18.42 326,000 5,965,485 18.299 16.59 16.23 16.60 16.27 16.61 361,541 16.500 2.22%
2023-04-14 0 18.00 17.90 - 17.92 18.04 197,500 3,555,090 18.000 16.23 16.14 - 16.16 16.27 219,031 16.231 0.17%
2023-04-13 0 17.97 17.96 - 17.64 17.96 163,000 2,907,690 17.839 16.20 16.19 - 15.91 16.19 180,770 16.085 -0.06%
2023-04-12 0 17.98 17.89 - 18.00 18.16 41,500 750,745 18.090 16.21 16.13 - 16.23 16.37 46,024 16.312 -0.83%
2023-04-11 0 18.13 18.00 18.32 18.00 18.34 71,500 1,304,470 18.244 16.35 16.23 16.52 16.23 16.54 79,295 16.451 0.78%
2023-04-06 0 17.99 17.87 18.00 17.87 18.00 355,000 6,375,640 17.960 16.22 16.11 16.23 16.11 16.23 393,702 16.194 0.06%
2023-04-04 0 17.98 17.94 17.99 17.91 18.02 263,500 4,744,275 18.005 16.21 16.18 16.22 16.15 16.25 292,227 16.235 -0.61%
2023-04-03 0 18.09 17.90 18.11 18.01 18.11 271,000 4,892,130 18.052 16.31 16.14 16.33 16.24 16.33 300,544 16.278 0.22%
2023-03-31 0 18.05 17.01 18.29 18.05 18.24 91,500 1,654,720 18.084 16.28 15.34 16.49 16.28 16.45 101,475 16.307 0.50%
2023-03-30 0 17.96 17.30 18.10 17.78 17.96 24,500 438,490 17.898 16.19 15.60 16.32 16.03 16.19 27,171 16.138 0.56%
2023-03-29 0 17.86 - 18.00 17.85 18.06 197,500 3,542,260 17.935 16.10 - 16.23 16.10 16.28 219,031 16.172 1.94%
2023-03-28 0 17.52 17.20 17.64 17.35 17.59 362,000 6,327,510 17.479 15.80 15.51 15.91 15.64 15.86 401,465 15.761 1.04%
2023-03-27 0 17.34 17.28 - 17.34 17.36 14,000 242,830 17.345 15.64 15.58 - 15.64 15.65 15,526 15.640 -1.37%
2023-03-24 0 17.58 17.52 17.80 17.53 17.69 107,000 1,876,220 17.535 15.85 15.80 16.05 15.81 15.95 118,665 15.811 -0.06%
2023-03-23 0 17.59 17.21 - 17.30 17.61 41,500 722,485 17.409 15.86 15.52 - 15.60 15.88 46,024 15.698 1.15%
2023-03-22 0 17.39 17.20 17.42 17.39 17.51 16,000 278,925 17.433 15.68 15.51 15.71 15.68 15.79 17,744 15.719 1.99%
2023-03-21 0 17.05 17.04 17.13 17.00 17.07 147,000 2,507,210 17.056 15.37 15.36 15.45 15.33 15.39 163,026 15.379 1.01%
2023-03-20 0 16.88 16.82 17.16 16.74 17.12 52,500 885,780 16.872 15.22 15.17 15.47 15.09 15.44 58,224 15.213 -2.20%
2023-03-17 0 17.26 17.00 - 17.20 17.20 1,500 25,800 17.200 15.56 15.33 - 15.51 15.51 1,664 15.509 1.17%
2023-03-16 0 17.06 17.03 - 17.00 17.11 27,500 468,610 17.040 15.38 15.36 - 15.33 15.43 30,498 15.365 -1.73%
2023-03-15 0 17.36 16.86 17.39 17.36 17.50 27,500 477,850 17.376 15.65 15.20 15.68 15.65 15.78 30,498 15.668 2.12%
2023-03-14 0 17.00 16.86 - 16.94 17.23 71,500 1,219,295 17.053 15.33 15.20 - 15.27 15.54 79,295 15.377 -2.75%
2023-03-13 0 17.48 17.48 18.68 17.38 17.45 19,000 330,870 17.414 15.76 15.76 16.84 15.67 15.73 21,071 15.702 0.81%
2023-03-10 0 17.34 17.34 18.68 17.34 17.59 117,000 2,039,950 17.435 15.64 15.64 16.84 15.64 15.86 129,755 15.722 -3.18%
2023-03-09 0 17.91 17.80 18.68 17.91 18.07 15,000 269,600 17.973 16.15 16.05 16.84 16.15 16.29 16,635 16.206 -0.39%
2023-03-08 0 17.98 17.90 18.68 17.93 18.08 39,500 711,250 18.006 16.21 16.14 16.84 16.17 16.30 43,806 16.236 -1.69%
2023-03-07 0 18.29 18.27 18.68 18.24 18.68 25,000 461,380 18.455 16.49 16.47 16.84 16.45 16.84 27,726 16.641 -0.33%
2023-03-06 0 18.35 18.28 20.00 18.27 18.36 87,500 1,600,355 18.290 16.55 16.48 18.03 16.47 16.56 97,039 16.492 0.44%
2023-03-03 0 18.27 18.30 - 18.30 18.37 6,500 119,015 18.310 16.47 16.50 - 16.50 16.56 7,209 16.510 0.61%
2023-03-02 0 18.16 18.00 - 18.03 18.15 253,000 4,573,655 18.078 16.37 16.23 - 16.26 16.37 280,582 16.301 -0.44%
2023-03-01 0 18.24 17.96 - 17.90 18.24 371,000 6,742,810 18.175 16.45 16.19 - 16.14 16.45 411,447 16.388 3.17%
2023-02-28 0 17.68 17.66 - 17.68 17.95 555,500 9,892,010 17.807 15.94 15.92 - 15.94 16.19 616,061 16.057 -1.06%
2023-02-27 0 17.87 17.75 - 17.75 17.93 171,000 3,047,295 17.820 16.11 16.01 - 16.01 16.17 189,642 16.069 0.17%
2023-02-24 0 17.84 17.81 17.84 17.80 17.94 146,000 2,604,860 17.842 16.09 16.06 16.09 16.05 16.18 161,917 16.088 -1.11%
2023-02-23 0 18.04 17.96 - 17.98 18.19 123,000 2,223,825 18.080 16.27 16.19 - 16.21 16.40 136,409 16.303 -0.22%
2023-02-22 0 18.08 18.07 - 18.02 18.22 1,557,500 28,243,745 18.134 16.30 16.29 - 16.25 16.43 1,727,299 16.351 -0.28%
2023-02-21 0 18.13 18.04 - 18.11 18.43 135,000 2,467,410 18.277 16.35 16.27 - 16.33 16.62 149,718 16.480 -1.63%
2023-02-20 0 18.43 18.23 18.46 18.23 18.44 72,000 1,323,270 18.379 16.62 16.44 16.65 16.44 16.63 79,849 16.572 0.55%
2023-02-17 0 18.33 18.30 18.75 18.32 18.55 94,500 1,747,570 18.493 16.53 16.50 16.91 16.52 16.73 104,802 16.675 -0.70%
2023-02-16 0 18.46 18.40 18.75 18.42 18.72 62,000 1,152,880 18.595 16.65 16.59 16.91 16.61 16.88 68,759 16.767 1.04%
2023-02-15 0 18.27 18.20 18.75 18.18 18.44 115,000 2,102,040 18.279 16.47 16.41 16.91 16.39 16.63 127,537 16.482 -1.14%
2023-02-14 0 18.48 18.46 18.75 18.46 18.50 126,500 2,336,525 18.471 16.66 16.65 16.91 16.65 16.68 140,291 16.655 -0.32%
2023-02-13 0 18.54 18.38 - 18.36 18.54 24,000 441,945 18.414 16.72 16.57 - 16.56 16.72 26,616 16.604 0.27%
2023-02-10 0 18.49 16.86 - 18.49 18.71 73,000 1,357,655 18.598 16.67 15.20 - 16.67 16.87 80,958 16.770 -1.75%
2023-02-09 0 18.82 18.68 18.82 18.60 18.82 9,000 168,630 18.737 16.97 16.84 16.97 16.77 16.97 9,981 16.895 1.57%
2023-02-08 0 18.53 18.38 - 18.50 18.54 6,000 111,150 18.525 16.71 16.57 - 16.68 16.72 6,654 16.704 -0.27%
2023-02-07 0 18.58 18.52 - 18.54 18.69 59,500 1,109,145 18.641 16.75 16.70 - 16.72 16.85 65,987 16.809 0.60%
2023-02-06 0 18.47 18.40 18.50 18.38 18.53 105,500 1,948,435 18.469 16.65 16.59 16.68 16.57 16.71 117,002 16.653 -1.28%
2023-02-03 0 18.71 18.65 - 18.60 18.80 62,500 1,167,520 18.680 16.87 16.82 - 16.77 16.95 69,314 16.844 -1.32%
2023-02-02 0 18.96 18.90 19.30 18.95 19.16 19,500 371,530 19.053 17.10 17.04 17.40 17.09 17.28 21,626 17.180 -0.58%
2023-02-01 0 19.07 19.06 19.25 18.85 19.02 33,500 635,545 18.971 17.20 17.19 17.36 17.00 17.15 37,152 17.107 0.74%
2023-01-31 0 18.93 18.92 19.40 18.80 19.22 160,000 3,034,565 18.966 17.07 17.06 17.49 16.95 17.33 177,443 17.102 -0.84%
2023-01-30 0 19.09 16.86 - 19.09 19.57 98,000 1,887,595 19.261 17.21 15.20 - 17.21 17.65 108,684 17.368 -3.05%
2023-01-27 0 19.69 19.50 - 19.49 19.69 43,500 853,050 19.610 17.75 17.58 - 17.57 17.75 48,242 17.683 1.03%
2023-01-26 0 19.49 19.17 19.60 19.49 19.53 24,000 468,155 19.506 17.57 17.29 17.67 17.57 17.61 26,616 17.589 1.72%
2023-01-20 0 19.16 19.16 19.25 18.93 19.16 119,000 2,265,450 19.037 17.28 17.28 17.36 17.07 17.28 131,973 17.166 1.54%
2023-01-19 0 18.87 18.80 - 18.70 18.87 37,500 705,265 18.807 17.02 16.95 - 16.86 17.02 41,588 16.958 0.11%
2023-01-18 0 18.85 18.80 19.00 18.80 18.86 8,000 150,600 18.825 17.00 16.95 17.13 16.95 17.01 8,872 16.974 0.27%
2023-01-17 0 18.80 18.75 - 18.71 18.92 134,500 2,525,470 18.777 16.95 16.91 - 16.87 17.06 149,163 16.931 0.00%
2023-01-16 0 18.80 18.77 18.86 18.71 18.92 57,000 1,070,540 18.781 16.95 16.92 17.01 16.87 17.06 63,214 16.935 -0.32%
2023-01-13 0 18.86 18.80 18.88 18.72 18.86 5,500 103,390 18.798 17.01 16.95 17.02 16.88 17.01 6,100 16.950 0.80%
2023-01-12 0 18.71 18.50 19.00 18.60 18.83 35,000 655,155 18.719 16.87 16.68 17.13 16.77 16.98 38,816 16.879 -0.05%
2023-01-11 0 18.72 18.00 19.05 18.70 18.91 38,000 714,695 18.808 16.88 16.23 17.18 16.86 17.05 42,143 16.959 0.38%
2023-01-10 0 18.65 18.40 18.80 18.55 18.68 4,000 74,590 18.648 16.82 16.59 16.95 16.73 16.84 4,436 16.814 -0.21%
2023-01-09 0 18.69 18.40 18.80 18.66 18.80 33,500 626,495 18.701 16.85 16.59 16.95 16.83 16.95 37,152 16.863 0.48%
2023-01-06 0 18.60 18.45 18.85 18.54 18.70 9,000 167,390 18.599 16.77 16.64 17.00 16.72 16.86 9,981 16.771 -0.27%
2023-01-05 0 18.65 18.48 18.85 18.63 18.95 22,000 412,355 18.743 16.82 16.66 17.00 16.80 17.09 24,398 16.901 1.30%
2023-01-04 0 18.41 18.10 - 18.01 18.36 228,500 4,165,840 18.231 16.60 16.32 - 16.24 16.56 253,411 16.439 2.91%
2023-01-03 0 17.89 17.90 17.91 17.25 17.93 556,000 9,716,140 17.475 16.13 16.14 16.15 15.55 16.17 616,615 15.757 0.28%
2022-12-30 0 17.84 17.68 17.84 17.84 17.96 27,500 492,195 17.898 16.09 15.94 16.09 16.09 16.19 30,498 16.139 0.45%
2022-12-29 0 17.76 17.68 18.20 17.72 17.78 61,000 1,082,335 17.743 16.01 15.94 16.41 15.98 16.03 67,650 15.999 -0.78%
2022-12-28 0 17.90 17.74 18.10 17.85 18.07 47,000 842,850 17.933 16.14 16.00 16.32 16.10 16.29 52,124 16.170 1.02%
2022-12-23 0 17.72 17.20 - 17.66 17.76 73,500 1,299,155 17.676 15.98 15.51 - 15.92 16.01 81,513 15.938 -0.11%
2022-12-22 0 17.74 17.58 17.86 17.60 17.80 81,500 1,443,020 17.706 16.00 15.85 16.10 15.87 16.05 90,385 15.965 2.90%
2022-12-21 0 17.24 17.20 17.35 17.19 17.31 20,500 353,785 17.258 15.55 15.51 15.64 15.50 15.61 22,735 15.561 0.29%
2022-12-20 0 17.19 17.15 17.46 17.11 17.34 40,500 696,590 17.200 15.50 15.46 15.74 15.43 15.64 44,915 15.509 -1.49%
2022-12-19 0 17.45 17.42 17.75 17.41 17.83 153,000 2,693,860 17.607 15.73 15.71 16.01 15.70 16.08 169,680 15.876 -0.74%
2022-12-16 0 17.58 17.50 17.68 17.30 17.62 28,000 487,670 17.417 15.85 15.78 15.94 15.60 15.89 31,053 15.705 0.69%
2022-12-15 0 17.46 17.35 17.70 17.35 17.60 537,000 9,371,620 17.452 15.74 15.64 15.96 15.64 15.87 595,544 15.736 -1.47%
2022-12-14 0 17.72 17.70 17.81 17.60 17.86 33,000 586,465 17.772 15.98 15.96 16.06 15.87 16.10 36,598 16.025 0.11%
2022-12-13 0 17.70 17.60 17.80 17.60 17.78 34,500 610,395 17.693 15.96 15.87 16.05 15.87 16.03 38,261 15.953 0.74%
2022-12-12 0 17.57 17.50 17.90 17.58 17.76 2,276,500 40,166,360 17.644 15.84 15.78 16.14 15.85 16.01 2,524,685 15.909 -1.73%
2022-12-09 0 17.88 17.88 17.89 17.44 17.90 100,500 1,782,515 17.736 16.12 16.12 16.13 15.73 16.14 111,457 15.993 2.11%
2022-12-08 0 17.51 17.28 17.70 17.11 17.55 402,500 6,977,390 17.335 15.79 15.58 15.96 15.43 15.82 446,381 15.631 3.12%
2022-12-07 0 16.98 16.86 17.78 16.98 17.76 272,500 4,767,635 17.496 15.31 15.20 16.03 15.31 16.01 302,208 15.776 -3.36%
2022-12-06 0 17.57 17.50 17.78 17.39 17.60 563,500 9,849,560 17.479 15.84 15.78 16.03 15.68 15.87 624,933 15.761 -0.11%
2022-12-05 0 17.59 17.30 17.63 17.33 17.60 255,000 4,452,795 17.462 15.86 15.60 15.90 15.63 15.87 282,800 15.745 3.35%
2022-12-02 0 17.02 16.90 - 16.94 17.19 207,000 3,523,415 17.021 15.35 15.24 - 15.27 15.50 229,567 15.348 -0.41%
2022-12-01 0 17.09 17.00 17.33 17.08 17.33 530,000 9,128,325 17.223 15.41 15.33 15.63 15.40 15.63 587,781 15.530 -0.41%
2022-11-30 0 17.16 16.50 - 16.67 17.16 198,500 3,363,410 16.944 15.47 14.88 - 15.03 15.47 220,141 15.278 2.14%
2022-11-29 0 16.80 16.36 - 16.50 16.80 178,000 2,959,250 16.625 15.15 14.75 - 14.88 15.15 197,406 14.991 4.41%
2022-11-28 0 16.09 15.92 - 15.74 16.11 30,500 486,280 15.944 14.51 14.36 - 14.19 14.53 33,825 14.376 -0.86%
2022-11-25 0 16.23 16.16 16.40 16.12 16.26 12,000 193,960 16.163 14.63 14.57 14.79 14.54 14.66 13,308 14.574 -0.31%
2022-11-24 0 16.28 16.10 16.92 16.16 16.33 68,000 1,108,220 16.297 14.68 14.52 15.26 14.57 14.72 75,413 14.695 0.87%
2022-11-23 0 16.14 16.00 16.30 16.03 16.18 42,500 684,395 16.103 14.55 14.43 14.70 14.45 14.59 47,133 14.520 0.25%
2022-11-22 0 16.10 15.98 16.92 16.00 16.37 105,500 1,698,365 16.098 14.52 14.41 15.26 14.43 14.76 117,002 14.516 -1.17%
2022-11-21 0 16.29 16.20 16.34 16.01 16.34 52,000 845,735 16.264 14.69 14.61 14.73 14.44 14.73 57,669 14.665 -1.09%
2022-11-18 0 16.47 16.30 16.88 16.42 16.88 42,000 699,535 16.656 14.85 14.70 15.22 14.81 15.22 46,579 15.018 -0.60%
2022-11-17 0 16.57 16.50 16.70 16.27 16.63 44,500 728,175 16.363 14.94 14.88 15.06 14.67 15.00 49,351 14.755 -0.24%
2022-11-16 0 16.61 16.60 16.80 16.43 16.71 258,000 4,269,270 16.548 14.98 14.97 15.15 14.81 15.07 286,127 14.921 0.54%
2022-11-15 0 16.52 16.47 16.60 15.90 16.57 241,500 3,958,725 16.392 14.90 14.85 14.97 14.34 14.94 267,828 14.781 3.96%
2022-11-14 0 15.89 15.86 16.38 15.88 16.25 1,000,500 15,921,460 15.914 14.33 14.30 14.77 14.32 14.65 1,109,575 14.349 0.76%
2022-11-11 0 15.77 15.45 15.82 15.50 15.77 1,723,500 27,088,200 15.717 14.22 13.93 14.26 13.98 14.22 1,911,396 14.172 5.70%
2022-11-10 0 14.92 14.90 - 14.89 14.94 54,500 812,570 14.910 13.45 13.44 - 13.43 13.47 60,442 13.444 -1.58%
2022-11-09 0 15.16 15.12 15.68 15.10 15.51 345,500 5,245,190 15.181 13.67 13.63 14.14 13.62 13.99 383,166 13.689 -1.69%
2022-11-08 0 15.42 15.25 15.60 15.30 15.42 55,000 845,585 15.374 13.90 13.75 14.07 13.80 13.90 60,996 13.863 0.13%
2022-11-07 0 15.40 15.37 - 14.85 15.53 948,000 14,400,980 15.191 13.89 13.86 - 13.39 14.00 1,051,351 13.698 2.33%
2022-11-04 0 15.05 15.02 15.32 14.70 15.32 532,500 8,063,100 15.142 13.57 13.54 13.81 13.25 13.81 590,553 13.653 4.37%
2022-11-03 0 14.42 14.35 - 14.40 14.64 560,000 8,114,705 14.491 13.00 12.94 - 12.98 13.20 621,051 13.066 -2.30%
2022-11-02 0 14.76 14.75 14.77 14.33 14.78 43,000 626,810 14.577 13.31 13.30 13.32 12.92 13.33 47,688 13.144 2.57%
2022-11-01 0 14.39 14.00 - 14.12 14.58 1,750,500 25,237,190 14.417 12.98 12.62 - 12.73 13.15 1,941,340 13.000 4.43%
2022-10-31 0 13.78 13.65 - 13.70 13.99 363,000 5,032,305 13.863 12.43 12.31 - 12.35 12.61 402,574 12.500 -0.14%
2022-10-28 0 13.80 13.80 - 13.75 14.70 321,000 4,514,015 14.062 12.44 12.44 - 12.40 13.25 355,995 12.680 -3.69%
2022-10-27 0 14.84 14.80 - 14.84 15.11 285,000 4,256,725 14.936 12.92 12.88 - 12.92 13.15 327,358 13.003 0.88%
2022-10-26 0 14.71 14.65 15.14 14.67 15.12 1,009,000 14,866,565 14.734 12.81 12.75 13.18 12.77 13.16 1,158,964 12.827 -0.41%
2022-10-25 0 14.77 14.60 15.00 14.60 15.00 353,000 5,192,830 14.711 12.86 12.71 13.06 12.71 13.06 405,465 12.807 0.41%
2022-10-24 0 14.71 14.63 16.30 14.63 15.28 247,000 3,682,205 14.908 12.81 12.74 14.19 12.74 13.30 283,711 12.979 -5.83%
2022-10-21 0 15.62 15.58 16.30 15.60 15.71 60,000 937,850 15.631 13.60 13.56 14.19 13.58 13.68 68,918 13.608 0.06%
2022-10-20 0 15.61 15.50 15.70 15.45 15.75 175,000 2,724,070 15.566 13.59 13.49 13.67 13.45 13.71 201,010 13.552 -1.45%
2022-10-19 0 15.84 15.70 16.70 15.85 16.15 32,000 513,120 16.035 13.79 13.67 14.54 13.80 14.06 36,756 13.960 -1.61%
2022-10-18 0 16.10 16.00 16.35 15.89 16.10 36,000 576,795 16.022 14.02 13.93 14.23 13.83 14.02 41,351 13.949 1.19%
2022-10-17 0 15.91 15.75 - 15.60 15.96 388,500 6,147,165 15.823 13.85 13.71 - 13.58 13.89 446,241 13.775 0.76%
2022-10-14 0 15.79 15.78 16.15 15.73 16.14 979,500 15,593,365 15.920 13.75 13.74 14.06 13.69 14.05 1,125,079 13.860 0.96%
2022-10-13 0 15.64 15.64 15.65 15.64 15.85 198,500 3,117,190 15.704 13.62 13.62 13.62 13.62 13.80 228,002 13.672 -1.14%
2022-10-12 0 15.82 15.78 - 15.65 16.12 705,500 11,194,850 15.868 13.77 13.74 - 13.62 14.03 810,356 13.815 -1.00%
2022-10-11 0 15.98 15.88 - 15.98 16.20 143,500 2,309,220 16.092 13.91 13.83 - 13.91 14.10 164,828 14.010 -1.78%
2022-10-10 0 16.27 16.22 - 16.19 16.28 59,000 957,570 16.230 14.16 14.12 - 14.10 14.17 67,769 14.130 -2.40%
2022-10-07 0 16.67 16.65 - 16.69 16.69 1,000 16,690 16.690 14.51 14.50 - 14.53 14.53 1,149 14.530 -0.54%
2022-10-06 0 16.76 16.10 - 16.75 16.81 101,000 1,696,250 16.795 14.59 14.02 - 14.58 14.63 116,011 14.621 -0.24%
2022-10-05 0 16.80 16.26 16.98 16.45 16.85 857,500 14,344,945 16.729 14.63 14.16 14.78 14.32 14.67 984,947 14.564 4.09%
2022-10-03 0 16.14 16.12 - 16.00 16.16 40,500 649,355 16.033 14.05 14.03 - 13.93 14.07 46,519 13.959 0.00%
2022-09-30 0 16.14 16.10 16.14 16.09 16.26 981,000 15,823,840 16.130 14.05 14.02 14.05 14.01 14.16 1,126,802 14.043 -0.98%
2022-09-29 0 16.30 16.28 17.20 16.22 16.62 1,178,000 19,259,960 16.350 14.19 14.17 14.97 14.12 14.47 1,353,082 14.234 -1.69%
2022-09-28 0 16.58 16.52 16.58 16.48 16.76 1,577,500 26,297,700 16.670 14.43 14.38 14.43 14.35 14.59 1,811,958 14.513 -1.72%
2022-09-27 0 16.87 16.80 17.50 16.73 16.88 405,000 6,825,595 16.853 14.69 14.63 15.24 14.57 14.70 465,194 14.673 -0.06%
2022-09-26 0 16.88 16.78 - 16.81 17.03 1,498,500 25,272,150 16.865 14.70 14.61 - 14.63 14.83 1,721,216 14.683 0.24%
2022-09-23 0 16.84 16.84 - 16.84 16.98 85,000 1,437,015 16.906 14.66 14.66 - 14.66 14.78 97,633 14.719 -0.88%
2022-09-22 0 16.99 16.95 - 16.85 17.03 1,961,500 33,347,215 17.001 14.79 14.76 - 14.67 14.83 2,253,030 14.801 -1.11%
2022-09-21 0 17.18 17.17 - 17.16 17.28 52,000 894,750 17.207 14.96 14.95 - 14.94 15.04 59,729 14.980 -1.09%
2022-09-20 0 17.37 17.32 - 17.30 17.40 222,000 3,853,910 17.360 15.12 15.08 - 15.06 15.15 254,995 15.114 1.11%
2022-09-19 0 17.18 17.12 - 17.10 17.24 147,000 2,526,670 17.188 14.96 14.90 - 14.89 15.01 168,848 14.964

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top