Hang Seng Stock Connect China A Low Carbon Index ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 83038 | 2023-03-30 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 29.40 | - | - | - | - | 0 | 0 | - | 29.40 | - | - | - | - | 0 | - | -0.14% |
| 2025-12-30 | 0 | 29.44 | - | - | - | - | 0 | 0 | - | 29.44 | - | - | - | - | 0 | - | 0.20% |
| 2025-12-29 | 0 | 29.38 | - | - | - | - | 0 | 0 | - | 29.38 | - | - | - | - | 0 | - | 0.20% |
| 2025-12-24 | 0 | 29.32 | - | - | - | - | 0 | 0 | - | 29.32 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 29.32 | - | - | 29.32 | 29.32 | 10,000 | 293,200 | 29.320 | 29.32 | - | - | 29.32 | 29.32 | 10,000 | 29.320 | 0.34% |
| 2025-12-22 | 0 | 29.22 | - | - | - | - | 0 | 0 | - | 29.22 | - | - | - | - | 0 | - | 0.76% |
| 2025-12-19 | 0 | 29.00 | - | - | - | - | 0 | 0 | - | 29.00 | - | - | - | - | 0 | - | 0.14% |
| 2025-12-18 | 0 | 28.96 | - | - | - | - | 0 | 0 | - | 28.96 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 28.96 | - | - | - | - | 0 | 0 | - | 28.96 | - | - | - | - | 0 | - | 0.84% |
| 2025-12-16 | 0 | 28.72 | - | - | - | - | 0 | 0 | - | 28.72 | - | - | - | - | 0 | - | -0.90% |
| 2025-12-15 | 0 | 28.98 | - | - | 29.10 | 29.10 | 9,900 | 288,090 | 29.100 | 28.98 | - | - | 29.10 | 29.10 | 9,900 | 29.100 | 0.00% |
| 2025-12-12 | 0 | 28.98 | - | - | - | - | 0 | 0 | - | 28.98 | - | - | - | - | 0 | - | 0.07% |
| 2025-12-11 | 0 | 28.96 | - | - | - | - | 0 | 0 | - | 28.96 | - | - | - | - | 0 | - | -0.69% |
| 2025-12-10 | 0 | 29.16 | - | - | - | - | 0 | 0 | - | 29.16 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 29.16 | 29.06 | 29.24 | - | - | 0 | 0 | - | 29.16 | 29.06 | 29.24 | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 29.16 | - | - | - | - | 0 | 0 | - | 29.16 | - | - | - | - | 0 | - | 0.83% |
| 2025-12-05 | 0 | 28.92 | 28.92 | 29.10 | - | - | 0 | 0 | - | 28.92 | 28.92 | 29.10 | - | - | 0 | - | 0.56% |
| 2025-12-04 | 0 | 28.76 | 28.68 | 28.84 | - | - | 0 | 0 | - | 28.76 | 28.68 | 28.84 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 28.76 | - | - | - | - | 0 | 0 | - | 28.76 | - | - | - | - | 0 | - | -0.55% |
| 2025-12-02 | 0 | 28.92 | 28.82 | 29.00 | - | - | 0 | 0 | - | 28.92 | 28.82 | 29.00 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 28.92 | 28.92 | 29.10 | - | - | 0 | 0 | - | 28.92 | 28.92 | 29.10 | - | - | 0 | - | 0.91% |
| 2025-11-28 | 0 | 28.66 | 28.66 | 28.82 | - | - | 0 | 0 | - | 28.66 | 28.66 | 28.82 | - | - | 0 | - | 0.14% |
| 2025-11-27 | 0 | 28.62 | 28.60 | 28.76 | - | - | 0 | 0 | - | 28.62 | 28.60 | 28.76 | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 28.62 | - | - | - | - | 0 | 0 | - | 28.62 | - | - | - | - | 0 | - | 0.35% |
| 2025-11-25 | 0 | 28.52 | 28.44 | 28.60 | - | - | 0 | 0 | - | 28.52 | 28.44 | 28.60 | - | - | 0 | - | 1.13% |
| 2025-11-24 | 0 | 28.20 | 28.16 | 28.32 | - | - | 0 | 0 | - | 28.20 | 28.16 | 28.32 | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 28.20 | - | - | - | - | 0 | 0 | - | 28.20 | - | - | - | - | 0 | - | -2.76% |
| 2025-11-20 | 0 | 29.00 | - | - | - | - | 0 | 0 | - | 29.00 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 29.00 | 28.98 | 29.16 | - | - | 0 | 0 | - | 29.00 | 28.98 | 29.16 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 29.00 | - | - | - | - | 0 | 0 | - | 29.00 | - | - | - | - | 0 | - | -0.34% |
| 2025-11-17 | 0 | 29.10 | 29.02 | 29.20 | 29.10 | 29.26 | 24,000 | 700,960 | 29.207 | 29.10 | 29.02 | 29.20 | 29.10 | 29.26 | 24,000 | 29.207 | -1.02% |
| 2025-11-14 | 0 | 29.40 | 29.22 | 29.40 | - | - | 0 | 0 | - | 29.40 | 29.22 | 29.40 | - | - | 0 | - | -0.94% |
| 2025-11-13 | 0 | 29.68 | - | - | - | - | 0 | 0 | - | 29.68 | - | - | - | - | 0 | - | 0.61% |
| 2025-11-12 | 0 | 29.50 | - | 30.32 | 29.32 | 29.50 | 18,800 | 552,722 | 29.400 | 29.50 | - | 30.32 | 29.32 | 29.50 | 18,800 | 29.400 | -0.41% |
| 2025-11-11 | 0 | 29.62 | - | - | 29.50 | 29.62 | 62,300 | 1,841,114 | 29.552 | 29.62 | - | - | 29.50 | 29.62 | 62,300 | 29.552 | -0.07% |
| 2025-11-10 | 0 | 29.64 | 29.58 | 29.76 | - | - | 0 | 0 | - | 29.64 | 29.58 | 29.76 | - | - | 0 | - | 0.00% |
| 2025-11-07 | 0 | 29.64 | 29.50 | 29.68 | - | - | 0 | 0 | - | 29.64 | 29.50 | 29.68 | - | - | 0 | - | 0.00% |
| 2025-11-06 | 0 | 29.64 | 29.62 | 29.80 | - | - | 0 | 0 | - | 29.64 | 29.62 | 29.80 | - | - | 0 | - | 1.02% |
| 2025-11-05 | 0 | 29.34 | - | - | - | - | 0 | 0 | - | 29.34 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-04 | 0 | 29.34 | - | - | - | - | 0 | 0 | - | 29.34 | - | - | - | - | 0 | - | -0.47% |
| 2025-11-03 | 0 | 29.48 | 29.40 | 29.58 | - | - | 0 | 0 | - | 29.48 | 29.40 | 29.58 | - | - | 0 | - | 0.00% |
| 2025-10-31 | 0 | 29.48 | 29.34 | 29.52 | - | - | 0 | 0 | - | 29.48 | 29.34 | 29.52 | - | - | 0 | - | -1.40% |
| 2025-10-30 | 0 | 29.90 | - | - | - | - | 0 | 0 | - | 29.90 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-28 | 0 | 29.90 | 29.72 | 29.90 | - | - | 0 | 0 | - | 29.90 | 29.72 | 29.90 | - | - | 0 | - | -0.07% |
| 2025-10-27 | 0 | 29.92 | 29.84 | 30.02 | - | - | 0 | 0 | - | 29.92 | 29.84 | 30.02 | - | - | 0 | - | 1.36% |
| 2025-10-24 | 0 | 29.52 | 29.50 | 29.64 | - | - | 0 | 0 | - | 29.52 | 29.50 | 29.64 | - | - | 0 | - | 1.23% |
| 2025-10-23 | 0 | 29.16 | 29.14 | 29.32 | - | - | 0 | 0 | - | 29.16 | 29.14 | 29.32 | - | - | 0 | - | 0.07% |
| 2025-10-22 | 0 | 29.14 | 29.06 | 29.28 | - | - | 0 | 0 | - | 29.14 | 29.06 | 29.28 | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 29.14 | - | - | - | - | 0 | 0 | - | 29.14 | - | - | - | - | 0 | - | 1.60% |
| 2025-10-20 | 0 | 28.68 | 28.66 | 28.82 | - | - | 0 | 0 | - | 28.68 | 28.66 | 28.82 | - | - | 0 | - | 0.28% |
| 2025-10-17 | 0 | 28.60 | - | - | - | - | 0 | 0 | - | 28.60 | - | - | - | - | 0 | - | -2.26% |
| 2025-10-16 | 0 | 29.26 | - | - | - | - | 0 | 0 | - | 29.26 | - | - | - | - | 0 | - | 0.27% |
| 2025-10-15 | 0 | 29.18 | - | - | - | - | 0 | 0 | - | 29.18 | - | - | - | - | 0 | - | 1.32% |
| 2025-10-14 | 0 | 28.80 | 28.72 | 28.92 | - | - | 0 | 0 | - | 28.80 | 28.72 | 28.92 | - | - | 0 | - | -1.44% |
| 2025-10-13 | 0 | 29.22 | 29.08 | 29.26 | - | - | 0 | 0 | - | 29.22 | 29.08 | 29.26 | - | - | 0 | - | -0.54% |
| 2025-10-10 | 0 | 29.38 | 29.20 | 29.38 | - | - | 0 | 0 | - | 29.38 | 29.20 | 29.38 | - | - | 0 | - | -2.07% |
| 2025-10-09 | 0 | 30.00 | 29.82 | 30.00 | 29.76 | 30.00 | 57,900 | 1,729,572 | 29.872 | 30.00 | 29.82 | 30.00 | 29.76 | 30.00 | 57,900 | 29.872 | 1.83% |
| 2025-10-08 | 0 | 29.46 | 29.28 | 29.46 | 29.48 | 29.50 | 30,500 | 899,338 | 29.486 | 29.46 | 29.28 | 29.46 | 29.48 | 29.50 | 30,500 | 29.486 | -0.81% |
| 2025-10-06 | 0 | 29.70 | - | - | - | - | 0 | 0 | - | 29.70 | - | - | - | - | 0 | - | -0.07% |
| 2025-10-03 | 0 | 29.72 | 29.66 | 29.84 | 29.72 | 29.72 | 9,900 | 294,228 | 29.720 | 29.72 | 29.66 | 29.84 | 29.72 | 29.72 | 9,900 | 29.720 | -0.34% |
| 2025-10-02 | 0 | 29.82 | 29.72 | 29.90 | - | - | 0 | 0 | - | 29.82 | 29.72 | 29.90 | - | - | 0 | - | 1.29% |
| 2025-09-30 | 0 | 29.44 | 29.44 | 29.62 | - | - | 0 | 0 | - | 29.44 | 29.44 | 29.62 | - | - | 0 | - | 0.20% |
| 2025-09-29 | 0 | 29.38 | 29.30 | 29.48 | - | - | 0 | 0 | - | 29.38 | 29.30 | 29.48 | - | - | 0 | - | 1.24% |
| 2025-09-26 | 0 | 29.02 | - | - | - | - | 0 | 0 | - | 29.02 | - | - | - | - | 0 | - | -0.68% |
| 2025-09-25 | 0 | 29.22 | 29.22 | 29.40 | - | - | 0 | 0 | - | 29.22 | 29.22 | 29.40 | - | - | 0 | - | 0.55% |
| 2025-09-24 | 0 | 29.06 | - | - | - | - | 0 | 0 | - | 29.06 | - | - | - | - | 0 | - | 0.97% |
| 2025-09-23 | 0 | 28.78 | 28.72 | 28.88 | - | - | 0 | 0 | - | 28.78 | 28.72 | 28.88 | - | - | 0 | - | 0.14% |
| 2025-09-22 | 0 | 28.74 | 28.74 | 28.90 | - | - | 0 | 0 | - | 28.74 | 28.74 | 28.90 | - | - | 0 | - | 0.14% |
| 2025-09-19 | 0 | 28.70 | 28.58 | 28.74 | - | - | 0 | 0 | - | 28.70 | 28.58 | 28.74 | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 28.70 | - | - | - | - | 0 | 0 | - | 28.70 | - | - | - | - | 0 | - | -0.83% |
| 2025-09-17 | 0 | 28.94 | 28.94 | 29.12 | - | - | 0 | 0 | - | 28.94 | 28.94 | 29.12 | - | - | 0 | - | 0.45% |
| 2025-09-16 | 0 | 29.16 | - | - | - | - | 0 | 0 | - | 28.81 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-15 | 0 | 29.16 | 29.14 | 29.32 | - | - | 0 | 0 | - | 28.81 | 28.79 | 28.97 | - | - | 0 | - | 0.00% |
| 2025-09-12 | 0 | 29.16 | 28.98 | 29.16 | 29.32 | 29.36 | 38,300 | 1,123,682 | 29.339 | 28.81 | 28.63 | 28.81 | 28.97 | 29.01 | 38,765 | 28.987 | 0.00% |
| 2025-09-11 | 0 | 29.16 | 29.16 | 29.34 | - | - | 0 | 0 | - | 28.81 | 28.81 | 28.99 | - | - | 0 | - | 1.82% |
| 2025-09-10 | 0 | 28.64 | - | - | - | - | 0 | 0 | - | 28.30 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-09 | 0 | 28.64 | 28.48 | 28.64 | - | - | 0 | 0 | - | 28.30 | 28.14 | 28.30 | - | - | 0 | - | -0.07% |
| 2025-09-08 | 0 | 28.66 | 28.58 | 28.74 | - | - | 0 | 0 | - | 28.32 | 28.24 | 28.40 | - | - | 0 | - | 0.00% |
| 2025-09-05 | 0 | 28.66 | 28.56 | 28.72 | 28.02 | 28.50 | 41,100 | 1,161,842 | 28.269 | 28.32 | 28.22 | 28.38 | 27.68 | 28.16 | 41,599 | 27.929 | 2.50% |
| 2025-09-04 | 0 | 27.96 | 27.90 | 28.06 | 27.94 | 28.64 | 71,000 | 2,012,352 | 28.343 | 27.62 | 27.57 | 27.72 | 27.60 | 28.30 | 71,863 | 28.003 | -2.03% |
| 2025-09-03 | 0 | 28.54 | 28.38 | 28.54 | - | - | 0 | 0 | - | 28.20 | 28.04 | 28.20 | - | - | 0 | - | -0.63% |
| 2025-09-02 | 0 | 28.72 | 28.60 | 28.76 | - | - | 0 | 0 | - | 28.38 | 28.26 | 28.41 | - | - | 0 | - | -0.55% |
| 2025-09-01 | 0 | 28.88 | 28.88 | 29.10 | - | - | 0 | 0 | - | 28.53 | 28.53 | 28.75 | - | - | 0 | - | 0.63% |
| 2025-08-29 | 0 | 28.70 | 28.70 | 28.86 | - | - | 0 | 0 | - | 28.36 | 28.36 | 28.51 | - | - | 0 | - | 0.77% |
| 2025-08-28 | 0 | 28.48 | 28.48 | 28.64 | - | - | 0 | 0 | - | 28.14 | 28.14 | 28.30 | - | - | 0 | - | 1.35% |
| 2025-08-27 | 0 | 28.10 | 28.00 | 28.16 | - | - | 0 | 0 | - | 27.76 | 27.66 | 27.82 | - | - | 0 | - | -1.68% |
| 2025-08-26 | 0 | 28.58 | - | - | - | - | 0 | 0 | - | 28.24 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 28.58 | 28.58 | 28.74 | - | - | 0 | 0 | - | 28.24 | 28.24 | 28.40 | - | - | 0 | - | 1.28% |
| 2025-08-22 | 0 | 28.22 | 28.10 | 28.30 | 27.66 | 28.22 | 26,400 | 737,616 | 27.940 | 27.88 | 27.76 | 27.96 | 27.33 | 27.88 | 26,721 | 27.605 | 2.32% |
| 2025-08-21 | 0 | 27.58 | - | - | - | - | 0 | 0 | - | 27.25 | - | - | - | - | 0 | - | 0.66% |
| 2025-08-20 | 0 | 27.40 | 27.36 | 27.52 | - | - | 0 | 0 | - | 27.07 | 27.03 | 27.19 | - | - | 0 | - | 0.74% |
| 2025-08-19 | 0 | 27.20 | 27.10 | 27.26 | - | - | 0 | 0 | - | 26.87 | 26.77 | 26.93 | - | - | 0 | - | 0.00% |
| 2025-08-18 | 0 | 27.20 | 27.20 | 27.36 | - | - | 0 | 0 | - | 26.87 | 26.87 | 27.03 | - | - | 0 | - | 0.97% |
| 2025-08-15 | 0 | 26.94 | - | - | - | - | 0 | 0 | - | 26.62 | - | - | - | - | 0 | - | 0.52% |
| 2025-08-14 | 0 | 26.80 | 26.78 | 26.94 | - | - | 0 | 0 | - | 26.48 | 26.46 | 26.62 | - | - | 0 | - | 0.07% |
| 2025-08-13 | 0 | 26.78 | 26.78 | 26.98 | - | - | 0 | 0 | - | 26.46 | 26.46 | 26.66 | - | - | 0 | - | 0.60% |
| 2025-08-12 | 0 | 26.62 | 26.58 | 26.78 | - | - | 0 | 0 | - | 26.30 | 26.26 | 26.46 | - | - | 0 | - | 0.30% |
| 2025-08-11 | 0 | 26.54 | - | - | - | - | 0 | 0 | - | 26.22 | - | - | - | - | 0 | - | 0.23% |
| 2025-08-08 | 0 | 26.48 | 26.32 | 26.52 | - | - | 0 | 0 | - | 26.16 | 26.00 | 26.20 | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 26.48 | 26.38 | 26.58 | - | - | 0 | 0 | - | 26.16 | 26.06 | 26.26 | - | - | 0 | - | 0.00% |
| 2025-08-06 | 0 | 26.48 | 26.38 | 26.58 | - | - | 0 | 0 | - | 26.16 | 26.06 | 26.26 | - | - | 0 | - | 0.46% |
| 2025-08-05 | 0 | 26.36 | 26.32 | 26.52 | - | - | 0 | 0 | - | 26.04 | 26.00 | 26.20 | - | - | 0 | - | 0.92% |
| 2025-08-04 | 0 | 26.12 | 26.10 | 26.30 | - | - | 0 | 0 | - | 25.81 | 25.79 | 25.98 | - | - | 0 | - | 0.00% |
| 2025-08-01 | 0 | 26.12 | 26.00 | 26.20 | - | - | 0 | 0 | - | 25.81 | 25.69 | 25.89 | - | - | 0 | - | -0.68% |
| 2025-07-31 | 0 | 26.30 | 26.10 | 26.30 | - | - | 0 | 0 | - | 25.98 | 25.79 | 25.98 | - | - | 0 | - | -1.28% |
| 2025-07-30 | 0 | 26.64 | 26.56 | 26.76 | - | - | 0 | 0 | - | 26.32 | 26.24 | 26.44 | - | - | 0 | - | 0.00% |
| 2025-07-29 | 0 | 26.64 | 26.58 | 26.78 | - | - | 0 | 0 | - | 26.32 | 26.26 | 26.46 | - | - | 0 | - | 0.45% |
| 2025-07-28 | 0 | 26.52 | 26.50 | 26.70 | - | - | 0 | 0 | - | 26.20 | 26.18 | 26.38 | - | - | 0 | - | 0.00% |
| 2025-07-25 | 0 | 26.52 | 26.42 | 26.62 | - | - | 0 | 0 | - | 26.20 | 26.10 | 26.30 | - | - | 0 | - | 0.00% |
| 2025-07-24 | 0 | 26.52 | 26.52 | 26.72 | - | - | 0 | 0 | - | 26.20 | 26.20 | 26.40 | - | - | 0 | - | 0.15% |
| 2025-07-23 | 0 | 26.48 | 26.36 | 26.56 | - | - | 0 | 0 | - | 26.16 | 26.04 | 26.24 | - | - | 0 | - | 0.53% |
| 2025-07-22 | 0 | 26.34 | 26.34 | 26.54 | - | - | 0 | 0 | - | 26.02 | 26.02 | 26.22 | - | - | 0 | - | 0.53% |
| 2025-07-21 | 0 | 26.20 | 26.20 | 26.40 | - | - | 0 | 0 | - | 25.89 | 25.89 | 26.08 | - | - | 0 | - | 0.38% |
| 2025-07-18 | 0 | 26.10 | - | - | - | - | 0 | 0 | - | 25.79 | - | - | - | - | 0 | - | 0.77% |
| 2025-07-17 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 25.59 | - | - | - | - | 0 | - | 0.15% |
| 2025-07-16 | 0 | 25.86 | - | - | - | - | 0 | 0 | - | 25.55 | - | - | - | - | 0 | - | -0.15% |
| 2025-07-15 | 0 | 25.90 | 25.78 | 25.98 | - | - | 0 | 0 | - | 25.59 | 25.47 | 25.67 | - | - | 0 | - | 0.00% |
| 2025-07-14 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 25.59 | - | - | - | - | 0 | - | 0.08% |
| 2025-07-11 | 0 | 25.88 | - | - | - | - | 0 | 0 | - | 25.57 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-10 | 0 | 25.88 | 25.74 | 25.94 | 25.88 | 25.88 | 9,900 | 256,212 | 25.880 | 25.57 | 25.43 | 25.63 | 25.57 | 25.57 | 10,020 | 25.569 | 0.86% |
| 2025-07-09 | 0 | 25.66 | 25.58 | 25.78 | - | - | 0 | 0 | - | 25.35 | 25.27 | 25.47 | - | - | 0 | - | 0.08% |
| 2025-07-08 | 0 | 25.64 | - | - | - | - | 0 | 0 | - | 25.33 | - | - | - | - | 0 | - | 0.31% |
| 2025-07-07 | 0 | 25.56 | - | - | - | - | 0 | 0 | - | 25.25 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 25.56 | 25.48 | 25.68 | - | - | 0 | 0 | - | 25.25 | 25.17 | 25.37 | - | - | 0 | - | 0.08% |
| 2025-07-03 | 0 | 25.54 | 25.38 | 25.58 | - | - | 0 | 0 | - | 25.23 | 25.08 | 25.27 | - | - | 0 | - | 0.79% |
| 2025-07-02 | 0 | 25.34 | 25.20 | 25.40 | 25.34 | 25.38 | 34,600 | 877,056 | 25.348 | 25.04 | 24.90 | 25.10 | 25.04 | 25.08 | 35,020 | 25.044 | 0.56% |
| 2025-06-30 | 0 | 25.20 | 25.14 | 25.34 | - | - | 0 | 0 | - | 24.90 | 24.84 | 25.04 | - | - | 0 | - | 0.00% |
| 2025-06-27 | 0 | 25.20 | - | - | 25.20 | 25.20 | 9,100 | 229,320 | 25.200 | 24.90 | - | - | 24.90 | 24.90 | 9,211 | 24.898 | -0.47% |
| 2025-06-26 | 0 | 25.32 | - | - | - | - | 0 | 0 | - | 25.02 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-25 | 0 | 25.32 | 25.28 | 25.48 | - | - | 0 | 0 | - | 25.02 | 24.98 | 25.17 | - | - | 0 | - | 1.69% |
| 2025-06-24 | 0 | 24.90 | 24.90 | 25.10 | - | - | 0 | 0 | - | 24.60 | 24.60 | 24.80 | - | - | 0 | - | 1.06% |
| 2025-06-23 | 0 | 24.64 | - | - | - | - | 0 | 0 | - | 24.34 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 24.64 | 24.48 | 24.68 | - | - | 0 | 0 | - | 24.34 | 24.19 | 24.38 | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 24.64 | - | - | - | - | 0 | 0 | - | 24.34 | - | - | - | - | 0 | - | -0.48% |
| 2025-06-18 | 0 | 24.76 | - | - | - | - | 0 | 0 | - | 24.46 | - | - | - | - | 0 | - | 0.16% |
| 2025-06-17 | 0 | 24.72 | - | - | 24.68 | 24.72 | 29,700 | 733,392 | 24.693 | 24.42 | - | - | 24.38 | 24.42 | 30,061 | 24.397 | 0.08% |
| 2025-06-16 | 0 | 24.70 | - | - | 24.70 | 24.70 | 9,900 | 244,530 | 24.700 | 24.40 | - | - | 24.40 | 24.40 | 10,020 | 24.404 | -0.16% |
| 2025-06-13 | 0 | 24.74 | 24.54 | 24.74 | - | - | 0 | 0 | - | 24.44 | 24.25 | 24.44 | - | - | 0 | - | -0.40% |
| 2025-06-12 | 0 | 24.84 | - | - | - | - | 0 | 0 | - | 24.54 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-11 | 0 | 24.84 | - | - | - | - | 0 | 0 | - | 24.54 | - | - | - | - | 0 | - | 0.40% |
| 2025-06-10 | 0 | 24.74 | - | - | 24.76 | 24.82 | 41,900 | 1,038,178 | 24.778 | 24.44 | - | - | 24.46 | 24.52 | 42,409 | 24.480 | -0.24% |
| 2025-06-09 | 0 | 24.80 | - | - | 24.76 | 24.76 | 10,000 | 247,600 | 24.760 | 24.50 | - | - | 24.46 | 24.46 | 10,121 | 24.463 | 0.57% |
| 2025-06-06 | 0 | 24.66 | - | - | - | - | 0 | 0 | - | 24.36 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 24.66 | - | - | - | - | 0 | 0 | - | 24.36 | - | - | - | - | 0 | - | 0.33% |
| 2025-06-04 | 0 | 24.58 | - | - | - | - | 0 | 0 | - | 24.28 | - | - | - | - | 0 | - | 0.33% |
| 2025-06-03 | 0 | 24.50 | - | - | - | - | 0 | 0 | - | 24.21 | - | - | - | - | 0 | - | 1.07% |
| 2025-06-02 | 0 | 24.24 | - | - | 24.20 | 24.24 | 19,900 | 481,980 | 24.220 | 23.95 | - | - | 23.91 | 23.95 | 20,142 | 23.929 | -1.22% |
| 2025-05-30 | 0 | 24.54 | 24.40 | 24.60 | - | - | 0 | 0 | - | 24.25 | 24.11 | 24.30 | - | - | 0 | - | 0.00% |
| 2025-05-29 | 0 | 24.54 | 24.52 | 24.72 | - | - | 0 | 0 | - | 24.25 | 24.23 | 24.42 | - | - | 0 | - | 0.08% |
| 2025-05-28 | 0 | 24.52 | 24.34 | 24.52 | - | - | 0 | 0 | - | 24.23 | 24.05 | 24.23 | - | - | 0 | - | -0.33% |
| 2025-05-27 | 0 | 24.60 | - | - | - | - | 0 | 0 | - | 24.30 | - | - | - | - | 0 | - | -0.40% |
| 2025-05-26 | 0 | 24.70 | - | - | - | - | 0 | 0 | - | 24.40 | - | - | - | - | 0 | - | -0.64% |
| 2025-05-23 | 0 | 24.86 | 24.66 | 24.86 | - | - | 0 | 0 | - | 24.56 | 24.36 | 24.56 | - | - | 0 | - | -0.24% |
| 2025-05-22 | 0 | 24.92 | - | - | - | - | 0 | 0 | - | 24.62 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 24.92 | - | - | - | - | 0 | 0 | - | 24.62 | - | - | - | - | 0 | - | 0.40% |
| 2025-05-20 | 0 | 24.82 | - | - | - | - | 0 | 0 | - | 24.52 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 24.82 | - | - | - | - | 0 | 0 | - | 24.52 | - | - | - | - | 0 | - | -0.16% |
| 2025-05-16 | 0 | 24.86 | - | - | - | - | 0 | 0 | - | 24.56 | - | - | - | - | 0 | - | -0.48% |
| 2025-05-15 | 0 | 24.98 | - | - | - | - | 0 | 0 | - | 24.68 | - | - | - | - | 0 | - | -0.40% |
| 2025-05-14 | 0 | 25.08 | - | - | - | - | 0 | 0 | - | 24.78 | - | - | - | - | 0 | - | 0.72% |
| 2025-05-13 | 0 | 24.90 | - | - | - | - | 0 | 0 | - | 24.60 | - | - | - | - | 0 | - | -1.03% |
| 2025-05-12 | 0 | 25.16 | - | - | 24.90 | 25.16 | 44,800 | 1,120,494 | 25.011 | 24.86 | - | - | 24.60 | 24.86 | 45,344 | 24.711 | 3.03% |
| 2025-05-09 | 0 | 24.42 | - | - | - | - | 0 | 0 | - | 24.13 | - | - | - | - | 0 | - | 0.08% |
| 2025-05-08 | 0 | 24.40 | - | - | - | - | 0 | 0 | - | 24.11 | - | - | - | - | 0 | - | 0.49% |
| 2025-05-07 | 0 | 24.28 | - | - | - | - | 0 | 0 | - | 23.99 | - | - | - | - | 0 | - | 0.41% |
| 2025-05-06 | 0 | 24.18 | - | - | - | - | 0 | 0 | - | 23.89 | - | - | - | - | 0 | - | -0.41% |
| 2025-05-02 | 0 | 24.28 | - | - | 24.10 | 24.28 | 34,900 | 845,176 | 24.217 | 23.99 | - | - | 23.81 | 23.99 | 35,324 | 23.926 | 1.00% |
| 2025-04-30 | 0 | 24.04 | - | - | - | - | 0 | 0 | - | 23.75 | - | - | - | - | 0 | - | -0.08% |
| 2025-04-29 | 0 | 24.06 | - | - | - | - | 0 | 0 | - | 23.77 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 24.06 | - | - | - | - | 0 | 0 | - | 23.77 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-25 | 0 | 24.06 | - | - | - | - | 0 | 0 | - | 23.77 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-24 | 0 | 24.06 | - | - | - | - | 0 | 0 | - | 23.77 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 24.06 | 24.06 | - | - | - | 0 | 0 | - | 23.77 | 23.77 | - | - | - | 0 | - | 0.25% |
| 2025-04-22 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 23.71 | - | - | - | - | 0 | - | 0.50% |
| 2025-04-17 | 0 | 23.88 | - | - | - | - | 0 | 0 | - | 23.59 | - | - | - | - | 0 | - | 0.59% |
| 2025-04-16 | 0 | 23.74 | - | - | 23.58 | 23.78 | 25,300 | 599,654 | 23.702 | 23.46 | - | - | 23.30 | 23.49 | 25,607 | 23.417 | -0.75% |
| 2025-04-15 | 0 | 23.92 | 23.84 | 24.02 | - | - | 0 | 0 | - | 23.63 | 23.55 | 23.73 | - | - | 0 | - | 0.08% |
| 2025-04-14 | 0 | 23.90 | - | - | - | - | 0 | 0 | - | 23.61 | - | - | - | - | 0 | - | 0.42% |
| 2025-04-11 | 0 | 23.80 | - | - | 23.58 | 23.58 | 9,000 | 212,220 | 23.580 | 23.51 | - | - | 23.30 | 23.30 | 9,109 | 23.297 | 0.76% |
| 2025-04-10 | 0 | 23.62 | - | - | 23.52 | 23.52 | 9,900 | 232,848 | 23.520 | 23.34 | - | - | 23.24 | 23.24 | 10,020 | 23.238 | 0.51% |
| 2025-04-09 | 0 | 23.50 | - | - | 23.46 | 23.50 | 19,800 | 464,904 | 23.480 | 23.22 | - | - | 23.18 | 23.22 | 20,041 | 23.198 | 2.09% |
| 2025-04-08 | 0 | 23.02 | - | - | 22.46 | 23.04 | 115,300 | 2,645,924 | 22.948 | 22.74 | - | - | 22.19 | 22.76 | 116,701 | 22.673 | 5.31% |
| 2025-04-07 | 0 | 21.86 | - | - | 22.04 | 22.98 | 139,900 | 3,173,052 | 22.681 | 21.60 | - | - | 21.78 | 22.70 | 141,600 | 22.409 | -11.35% |
| 2025-04-03 | 0 | 24.66 | - | - | - | - | 0 | 0 | - | 24.36 | - | - | - | - | 0 | - | -0.48% |
| 2025-04-02 | 0 | 24.78 | - | - | - | - | 0 | 0 | - | 24.48 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 24.78 | - | - | - | - | 0 | 0 | - | 24.48 | - | - | - | - | 0 | - | -0.16% |
| 2025-03-31 | 0 | 24.82 | - | - | - | - | 0 | 0 | - | 24.52 | - | - | - | - | 0 | - | -0.72% |
| 2025-03-28 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 24.70 | - | - | - | - | 0 | - | -0.08% |
| 2025-03-27 | 0 | 25.02 | - | - | - | - | 0 | 0 | - | 24.72 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-26 | 0 | 25.02 | - | - | - | - | 0 | 0 | - | 24.72 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-25 | 0 | 25.02 | - | - | - | - | 0 | 0 | - | 24.72 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-24 | 0 | 25.02 | - | - | - | - | 0 | 0 | - | 24.72 | - | - | - | - | 0 | - | 0.24% |
| 2025-03-21 | 0 | 24.96 | - | - | - | - | 0 | 0 | - | 24.66 | - | - | - | - | 0 | - | -1.73% |
| 2025-03-20 | 0 | 25.40 | - | - | - | - | 0 | 0 | - | 25.10 | - | - | - | - | 0 | - | -0.63% |
| 2025-03-19 | 0 | 25.56 | 25.56 | 25.68 | - | - | 0 | 0 | - | 25.25 | 25.25 | 25.37 | - | - | 0 | - | 0.16% |
| 2025-03-18 | 0 | 25.52 | - | - | - | - | 0 | 0 | - | 25.21 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-17 | 0 | 25.52 | - | - | - | - | 0 | 0 | - | 25.21 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-14 | 0 | 25.52 | - | - | - | - | 0 | 0 | - | 25.21 | - | - | - | - | 0 | - | 2.33% |
| 2025-03-13 | 0 | 24.94 | - | - | - | - | 0 | 0 | - | 24.64 | - | - | - | - | 0 | - | -0.48% |
| 2025-03-12 | 0 | 25.06 | - | - | - | - | 0 | 0 | - | 24.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-11 | 0 | 25.06 | - | - | - | - | 0 | 0 | - | 24.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-10 | 0 | 25.06 | - | - | - | - | 0 | 0 | - | 24.76 | - | - | - | - | 0 | - | -0.32% |
| 2025-03-07 | 0 | 25.14 | - | - | - | - | 0 | 0 | - | 24.84 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-06 | 0 | 25.14 | - | - | - | - | 0 | 0 | - | 24.84 | - | - | - | - | 0 | - | 1.37% |
| 2025-03-05 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 24.50 | - | - | - | - | 0 | - | 0.08% |
| 2025-03-04 | 0 | 24.78 | - | - | - | - | 0 | 0 | - | 24.48 | - | - | - | - | 0 | - | -0.24% |
| 2025-03-03 | 0 | 24.84 | - | - | - | - | 0 | 0 | - | 24.54 | - | - | - | - | 0 | - | -0.08% |
| 2025-02-28 | 0 | 24.86 | - | - | - | - | 0 | 0 | - | 24.56 | - | - | - | - | 0 | - | -1.19% |
| 2025-02-27 | 0 | 25.16 | - | - | - | - | 0 | 0 | - | 24.86 | - | - | - | - | 0 | - | 0.16% |
| 2025-02-26 | 0 | 25.12 | - | - | - | - | 0 | 0 | - | 24.82 | - | - | - | - | 0 | - | 0.24% |
| 2025-02-25 | 0 | 25.06 | - | - | - | - | 0 | 0 | - | 24.76 | - | - | - | - | 0 | - | -0.71% |
| 2025-02-24 | 0 | 25.24 | - | - | - | - | 0 | 0 | - | 24.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-21 | 0 | 25.24 | - | - | - | - | 0 | 0 | - | 24.94 | - | - | - | - | 0 | - | 0.72% |
| 2025-02-20 | 0 | 25.06 | - | - | - | - | 0 | 0 | - | 24.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-19 | 0 | 25.06 | - | - | 25.06 | 25.06 | 9,900 | 248,094 | 25.060 | 24.76 | - | - | 24.76 | 24.76 | 10,020 | 24.759 | 0.24% |
| 2025-02-18 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 24.70 | - | - | - | - | 0 | - | -0.56% |
| 2025-02-17 | 0 | 25.14 | - | - | - | - | 0 | 0 | - | 24.84 | - | - | - | - | 0 | - | -0.32% |
| 2025-02-14 | 0 | 25.22 | - | - | - | - | 0 | 0 | - | 24.92 | - | - | - | - | 0 | - | 1.69% |
| 2025-02-13 | 0 | 24.80 | - | - | 24.80 | 24.80 | 9,900 | 245,520 | 24.800 | 24.50 | - | - | 24.50 | 24.50 | 10,020 | 24.502 | -0.40% |
| 2025-02-12 | 0 | 24.90 | - | - | - | - | 0 | 0 | - | 24.60 | - | - | - | - | 0 | - | 0.73% |
| 2025-02-11 | 0 | 24.72 | - | - | - | - | 0 | 0 | - | 24.42 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-10 | 0 | 24.72 | 24.34 | - | - | - | 0 | 0 | - | 24.42 | 24.05 | - | - | - | 0 | - | 0.16% |
| 2025-02-07 | 0 | 24.68 | - | - | - | - | 0 | 0 | - | 24.38 | - | - | - | - | 0 | - | 1.40% |
| 2025-02-06 | 0 | 24.34 | - | - | - | - | 0 | 0 | - | 24.05 | - | - | - | - | 0 | - | 0.75% |
| 2025-02-05 | 0 | 24.16 | - | - | 24.12 | 24.16 | 19,800 | 477,972 | 24.140 | 23.87 | - | - | 23.83 | 23.87 | 20,041 | 23.850 | -0.82% |
| 2025-02-04 | 0 | 24.36 | - | - | 24.36 | 24.50 | 50,400 | 1,231,272 | 24.430 | 24.07 | - | - | 24.07 | 24.21 | 51,012 | 24.137 | 1.16% |
| 2025-02-03 | 0 | 24.08 | - | - | 24.00 | 24.04 | 48,500 | 1,165,016 | 24.021 | 23.79 | - | - | 23.71 | 23.75 | 49,089 | 23.733 | -0.74% |
| 2025-01-28 | 0 | 24.26 | - | - | 24.26 | 24.34 | 28,500 | 693,234 | 24.324 | 23.97 | - | - | 23.97 | 24.05 | 28,846 | 24.032 | 0.08% |
| 2025-01-27 | 0 | 24.24 | - | - | - | - | 0 | 0 | - | 23.95 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-24 | 0 | 24.24 | - | - | - | - | 0 | 0 | - | 23.95 | - | - | - | - | 0 | - | 0.66% |
| 2025-01-23 | 0 | 24.08 | - | - | - | - | 0 | 0 | - | 23.79 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-22 | 0 | 24.08 | - | - | - | - | 0 | 0 | - | 23.79 | - | - | - | - | 0 | - | -0.82% |
| 2025-01-21 | 0 | 24.28 | - | - | - | - | 0 | 0 | - | 23.99 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 24.28 | - | - | 24.28 | 24.28 | 500 | 12,140 | 24.280 | 23.99 | - | - | 23.99 | 23.99 | 506 | 23.989 | 0.75% |
| 2025-01-17 | 0 | 24.10 | - | - | - | - | 0 | 0 | - | 23.81 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-16 | 0 | 24.10 | - | - | - | - | 0 | 0 | - | 23.81 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-15 | 0 | 24.10 | - | - | - | - | 0 | 0 | - | 23.81 | - | - | - | - | 0 | - | -0.17% |
| 2025-01-14 | 0 | 24.14 | - | - | 24.00 | 24.04 | 29,800 | 715,596 | 24.013 | 23.85 | - | - | 23.71 | 23.75 | 30,162 | 23.725 | 2.37% |
| 2025-01-13 | 0 | 23.58 | - | - | - | - | 0 | 0 | - | 23.30 | - | - | - | - | 0 | - | -0.25% |
| 2025-01-10 | 0 | 23.64 | - | - | - | - | 0 | 0 | - | 23.36 | - | - | - | - | 0 | - | -1.25% |
| 2025-01-09 | 0 | 23.94 | - | - | - | - | 0 | 0 | - | 23.65 | - | - | - | - | 0 | - | -0.17% |
| 2025-01-08 | 0 | 23.98 | - | - | - | - | 0 | 0 | - | 23.69 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-07 | 0 | 23.98 | - | - | 23.72 | 23.98 | 128,900 | 3,065,952 | 23.786 | 23.69 | - | - | 23.44 | 23.69 | 130,466 | 23.500 | 1.18% |
| 2025-01-06 | 0 | 23.70 | - | - | - | - | 0 | 0 | - | 23.42 | - | - | - | - | 0 | - | -0.08% |
| 2025-01-03 | 0 | 23.72 | - | - | - | - | 0 | 0 | - | 23.44 | - | - | - | - | 0 | - | -1.17% |
| 2025-01-02 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 23.71 | - | - | - | - | 0 | - | -4.08% |
| 2024-12-31 | 0 | 25.02 | - | - | - | - | 0 | 0 | - | 24.72 | - | - | - | - | 0 | - | -0.24% |
| 2024-12-30 | 0 | 25.08 | - | - | - | - | 0 | 0 | - | 24.78 | - | - | - | - | 0 | - | 0.40% |
| 2024-12-27 | 0 | 24.98 | - | - | - | - | 0 | 0 | - | 24.68 | - | - | - | - | 0 | - | 0.32% |
| 2024-12-24 | 0 | 24.90 | - | - | - | - | 0 | 0 | - | 24.60 | - | - | - | - | 0 | - | 0.73% |
| 2024-12-23 | 0 | 24.72 | - | - | - | - | 0 | 0 | - | 24.42 | - | - | - | - | 0 | - | 0.16% |
| 2024-12-20 | 0 | 24.68 | - | - | - | - | 0 | 0 | - | 24.38 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-19 | 0 | 24.68 | 24.68 | 24.88 | - | - | 0 | 0 | - | 24.38 | 24.38 | 24.58 | - | - | 0 | - | 0.08% |
| 2024-12-18 | 0 | 24.66 | 24.66 | 24.78 | - | - | 0 | 0 | - | 24.36 | 24.36 | 24.48 | - | - | 0 | - | 0.41% |
| 2024-12-17 | 0 | 24.56 | - | - | - | - | 0 | 0 | - | 24.27 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 24.56 | - | - | - | - | 0 | 0 | - | 24.27 | - | - | - | - | 0 | - | -0.57% |
| 2024-12-13 | 0 | 24.70 | - | - | - | - | 0 | 0 | - | 24.40 | - | - | - | - | 0 | - | -1.44% |
| 2024-12-12 | 0 | 25.06 | - | - | - | - | 0 | 0 | - | 24.76 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-11 | 0 | 25.06 | - | - | - | - | 0 | 0 | - | 24.76 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-10 | 0 | 25.06 | - | - | - | - | 0 | 0 | - | 24.76 | - | - | - | - | 0 | - | -3.62% |
| 2024-12-09 | 0 | 26.00 | - | - | 24.92 | 24.92 | 9,900 | 246,708 | 24.920 | 25.69 | - | - | 24.62 | 24.62 | 10,020 | 24.621 | 4.67% |
| 2024-12-06 | 0 | 24.84 | - | - | - | - | 0 | 0 | - | 24.54 | - | - | - | - | 0 | - | 0.73% |
| 2024-12-05 | 0 | 24.66 | 24.54 | 24.66 | - | - | 0 | 0 | - | 24.36 | 24.25 | 24.36 | - | - | 0 | - | -0.08% |
| 2024-12-04 | 0 | 24.68 | - | - | - | - | 0 | 0 | - | 24.38 | - | - | - | - | 0 | - | -0.16% |
| 2024-12-03 | 0 | 24.72 | - | - | 24.54 | 24.68 | 44,700 | 1,100,502 | 24.620 | 24.42 | - | - | 24.25 | 24.38 | 45,243 | 24.324 | 0.16% |
| 2024-12-02 | 0 | 24.68 | - | - | - | - | 0 | 0 | - | 24.38 | - | - | - | - | 0 | - | 1.06% |
| 2024-11-29 | 0 | 24.42 | - | - | 24.40 | 24.78 | 81,800 | 2,011,162 | 24.586 | 24.13 | - | - | 24.11 | 24.48 | 82,794 | 24.291 | 0.33% |
| 2024-11-28 | 0 | 24.34 | - | - | - | - | 0 | 0 | - | 24.05 | - | - | - | - | 0 | - | -0.65% |
| 2024-11-27 | 0 | 24.50 | - | - | 24.18 | 24.20 | 30,000 | 725,800 | 24.193 | 24.21 | - | - | 23.89 | 23.91 | 30,364 | 23.903 | 1.91% |
| 2024-11-26 | 0 | 24.04 | - | - | - | - | 0 | 0 | - | 23.75 | - | - | - | - | 0 | - | -0.25% |
| 2024-11-25 | 0 | 24.10 | - | - | - | - | 0 | 0 | - | 23.81 | - | - | - | - | 0 | - | -0.90% |
| 2024-11-22 | 0 | 24.32 | - | - | - | - | 0 | 0 | - | 24.03 | - | - | - | - | 0 | - | -2.49% |
| 2024-11-21 | 0 | 24.94 | - | - | - | - | 0 | 0 | - | 24.64 | - | - | - | - | 0 | - | 0.16% |
| 2024-11-20 | 0 | 24.90 | - | - | - | - | 0 | 0 | - | 24.60 | - | - | - | - | 0 | - | 0.40% |
| 2024-11-19 | 0 | 24.80 | - | - | 24.74 | 24.74 | 9,000 | 222,660 | 24.740 | 24.50 | - | - | 24.44 | 24.44 | 9,109 | 24.443 | 0.32% |
| 2024-11-18 | 0 | 24.72 | - | - | - | - | 0 | 0 | - | 24.42 | - | - | - | - | 0 | - | -0.24% |
| 2024-11-15 | 0 | 24.78 | - | - | 24.78 | 25.30 | 18,900 | 473,490 | 25.052 | 24.48 | - | - | 24.48 | 25.00 | 19,130 | 24.752 | -2.36% |
| 2024-11-14 | 0 | 25.38 | - | - | 25.78 | 25.88 | 20,000 | 516,880 | 25.844 | 25.08 | - | - | 25.47 | 25.57 | 20,243 | 25.534 | -1.78% |
| 2024-11-13 | 0 | 25.84 | - | - | - | - | 0 | 0 | - | 25.53 | - | - | - | - | 0 | - | 0.62% |
| 2024-11-12 | 0 | 25.68 | - | - | - | - | 0 | 0 | - | 25.37 | - | - | - | - | 0 | - | -1.00% |
| 2024-11-11 | 0 | 25.94 | - | - | 25.70 | 25.94 | 31,500 | 811,926 | 25.775 | 25.63 | - | - | 25.39 | 25.63 | 31,883 | 25.466 | 0.15% |
| 2024-11-08 | 0 | 25.90 | - | - | 25.92 | 25.92 | 9,900 | 256,608 | 25.920 | 25.59 | - | - | 25.61 | 25.61 | 10,020 | 25.609 | -1.45% |
| 2024-11-07 | 0 | 26.28 | - | - | 26.22 | 26.28 | 19,800 | 519,750 | 26.250 | 25.96 | - | - | 25.91 | 25.96 | 20,041 | 25.935 | 3.55% |
| 2024-11-06 | 0 | 25.38 | - | - | 25.38 | 25.38 | 21,900 | 555,822 | 25.380 | 25.08 | - | - | 25.08 | 25.08 | 22,166 | 25.075 | -0.16% |
| 2024-11-05 | 0 | 25.42 | - | - | 24.76 | 24.76 | 15,000 | 371,400 | 24.760 | 25.11 | - | - | 24.46 | 24.46 | 15,182 | 24.463 | 2.91% |
| 2024-11-04 | 0 | 24.70 | - | - | - | - | 0 | 0 | - | 24.40 | - | - | - | - | 0 | - | 1.15% |
| 2024-11-01 | 0 | 24.42 | - | - | - | - | 0 | 0 | - | 24.13 | - | - | - | - | 0 | - | -0.16% |
| 2024-10-31 | 0 | 24.46 | - | - | 24.48 | 24.58 | 29,700 | 728,046 | 24.513 | 24.17 | - | - | 24.19 | 24.28 | 30,061 | 24.219 | -0.08% |
| 2024-10-30 | 0 | 24.48 | - | - | - | - | 0 | 0 | - | 24.19 | - | - | - | - | 0 | - | -1.05% |
| 2024-10-29 | 0 | 24.74 | - | - | - | - | 0 | 0 | - | 24.44 | - | - | - | - | 0 | - | -0.40% |
| 2024-10-28 | 0 | 24.84 | - | - | - | - | 0 | 0 | - | 24.54 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-25 | 0 | 24.84 | - | - | - | - | 0 | 0 | - | 24.54 | - | - | - | - | 0 | - | 0.49% |
| 2024-10-24 | 0 | 24.72 | - | - | - | - | 0 | 0 | - | 24.42 | - | - | - | - | 0 | - | -0.88% |
| 2024-10-23 | 0 | 24.94 | - | - | - | - | 0 | 0 | - | 24.64 | - | - | - | - | 0 | - | 0.16% |
| 2024-10-22 | 0 | 24.90 | - | - | - | - | 0 | 0 | - | 24.60 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 24.90 | - | - | - | - | 0 | 0 | - | 24.60 | - | - | - | - | 0 | - | -0.32% |
| 2024-10-18 | 0 | 24.98 | - | - | 24.90 | 24.90 | 9,900 | 246,510 | 24.900 | 24.68 | - | - | 24.60 | 24.60 | 10,020 | 24.601 | 4.61% |
| 2024-10-17 | 0 | 23.88 | - | - | - | - | 0 | 0 | - | 23.59 | - | - | - | - | 0 | - | -1.40% |
| 2024-10-16 | 0 | 24.22 | - | - | - | - | 0 | 0 | - | 23.93 | - | - | - | - | 0 | - | -0.41% |
| 2024-10-15 | 0 | 24.32 | - | - | 24.22 | 24.88 | 18,900 | 463,698 | 24.534 | 24.03 | - | - | 23.93 | 24.58 | 19,130 | 24.240 | -2.41% |
| 2024-10-14 | 0 | 24.92 | - | - | 24.56 | 25.22 | 64,700 | 1,598,416 | 24.705 | 24.62 | - | - | 24.27 | 24.92 | 65,486 | 24.409 | -1.74% |
| 2024-10-10 | 0 | 25.36 | 25.16 | 25.34 | 25.28 | 25.70 | 47,600 | 1,213,892 | 25.502 | 25.06 | 24.86 | 25.04 | 24.98 | 25.39 | 48,178 | 25.196 | 3.93% |
| 2024-10-09 | 0 | 24.40 | - | - | 24.40 | 25.78 | 99,000 | 2,495,122 | 25.203 | 24.11 | - | - | 24.11 | 25.47 | 100,203 | 24.901 | -11.59% |
| 2024-10-08 | 0 | 27.60 | - | - | 27.12 | 27.62 | 21,800 | 600,304 | 27.537 | 27.27 | - | - | 26.79 | 27.29 | 22,065 | 27.206 | -3.50% |
| 2024-10-07 | 0 | 28.60 | 27.88 | - | 28.58 | 28.66 | 35,900 | 1,028,490 | 28.649 | 28.26 | 27.55 | - | 28.24 | 28.32 | 36,336 | 28.305 | 3.77% |
| 2024-10-04 | 0 | 27.56 | 27.54 | - | 27.20 | 27.54 | 66,000 | 1,807,340 | 27.384 | 27.23 | 27.21 | - | 26.87 | 27.21 | 66,802 | 27.055 | 2.23% |
| 2024-10-03 | 0 | 26.96 | - | - | - | - | 0 | 0 | - | 26.64 | - | - | - | - | 0 | - | 0.60% |
| 2024-10-02 | 0 | 26.80 | - | - | 25.64 | 26.88 | 247,200 | 6,529,020 | 26.412 | 26.48 | - | - | 25.33 | 26.56 | 250,203 | 26.095 | 8.33% |
| 2024-09-30 | 0 | 24.74 | - | - | 24.08 | 24.92 | 65,000 | 1,602,400 | 24.652 | 24.44 | - | - | 23.79 | 24.62 | 65,790 | 24.356 | 6.27% |
| 2024-09-27 | 0 | 23.28 | - | - | 22.36 | 23.36 | 57,000 | 1,298,200 | 22.775 | 23.00 | - | - | 22.09 | 23.08 | 57,692 | 22.502 | 4.30% |
| 2024-09-26 | 0 | 22.32 | - | - | 21.12 | 22.32 | 39,000 | 848,280 | 21.751 | 22.05 | - | - | 20.87 | 22.05 | 39,474 | 21.490 | 5.78% |
| 2024-09-25 | 0 | 21.10 | - | - | - | - | 0 | 0 | - | 20.85 | - | - | - | - | 0 | - | 0.86% |
| 2024-09-24 | 0 | 20.92 | 20.86 | 20.96 | 20.84 | 20.92 | 36,700 | 765,628 | 20.862 | 20.67 | 20.61 | 20.71 | 20.59 | 20.67 | 37,146 | 20.611 | 4.97% |
| 2024-09-23 | 0 | 19.93 | - | - | - | - | 0 | 0 | - | 19.69 | - | - | - | - | 0 | - | 0.25% |
| 2024-09-20 | 0 | 19.88 | - | - | - | - | 0 | 0 | - | 19.64 | - | - | - | - | 0 | - | -0.00% |
| 2024-09-19 | 0 | 20.28 | - | - | 20.28 | 20.28 | 10,000 | 202,800 | 20.280 | 19.64 | - | - | 19.64 | 19.64 | 10,325 | 19.641 | 0.80% |
| 2024-09-17 | 0 | 20.12 | - | - | - | - | 0 | 0 | - | 19.49 | - | - | - | - | 0 | - | 0.20% |
| 2024-09-16 | 0 | 20.08 | - | - | - | - | 0 | 0 | - | 19.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 20.08 | - | - | - | - | 0 | 0 | - | 19.45 | - | - | - | - | 0 | - | -0.59% |
| 2024-09-12 | 0 | 20.20 | - | - | 20.22 | 20.22 | 15,100 | 305,322 | 20.220 | 19.56 | - | - | 19.58 | 19.58 | 15,591 | 19.583 | -0.10% |
| 2024-09-11 | 0 | 20.22 | - | - | - | - | 0 | 0 | - | 19.58 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-10 | 0 | 20.22 | - | - | 20.16 | 20.22 | 19,000 | 383,640 | 20.192 | 19.58 | - | - | 19.53 | 19.58 | 19,618 | 19.556 | -0.20% |
| 2024-09-09 | 0 | 20.26 | - | - | - | - | 0 | 0 | - | 19.62 | - | - | - | - | 0 | - | -1.55% |
| 2024-09-05 | 0 | 20.58 | 20.54 | 20.64 | - | - | 0 | 0 | - | 19.93 | 19.89 | 19.99 | - | - | 0 | - | 0.00% |
| 2024-09-04 | 0 | 20.58 | 20.48 | 20.58 | - | - | 0 | 0 | - | 19.93 | 19.84 | 19.93 | - | - | 0 | - | -0.10% |
| 2024-09-03 | 0 | 20.60 | - | - | 20.58 | 20.58 | 6,100 | 125,538 | 20.580 | 19.95 | - | - | 19.93 | 19.93 | 6,298 | 19.932 | -0.19% |
| 2024-09-02 | 0 | 20.64 | - | - | - | - | 0 | 0 | - | 19.99 | - | - | - | - | 0 | - | -1.43% |
| 2024-08-30 | 0 | 20.94 | - | - | - | - | 0 | 0 | - | 20.28 | - | - | - | - | 0 | - | 0.77% |
| 2024-08-29 | 0 | 20.78 | - | - | - | - | 0 | 0 | - | 20.13 | - | - | - | - | 0 | - | -0.29% |
| 2024-08-28 | 0 | 20.84 | - | - | - | - | 0 | 0 | - | 20.18 | - | - | - | - | 0 | - | -0.95% |
| 2024-08-27 | 0 | 21.04 | - | - | - | - | 0 | 0 | - | 20.38 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 21.04 | - | - | - | - | 0 | 0 | - | 20.38 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-23 | 0 | 21.04 | - | - | - | - | 0 | 0 | - | 20.38 | - | - | - | - | 0 | - | 0.19% |
| 2024-08-22 | 0 | 21.00 | - | - | - | - | 0 | 0 | - | 20.34 | - | - | - | - | 0 | - | -0.19% |
| 2024-08-21 | 0 | 21.04 | - | - | 21.00 | 21.04 | 18,000 | 378,200 | 21.011 | 20.38 | - | - | 20.34 | 20.38 | 18,585 | 20.349 | -0.28% |
| 2024-08-20 | 0 | 21.10 | - | - | 21.10 | 21.10 | 9,000 | 189,900 | 21.100 | 20.44 | - | - | 20.44 | 20.44 | 9,293 | 20.436 | -0.19% |
| 2024-08-19 | 0 | 21.14 | - | - | - | - | 0 | 0 | - | 20.47 | - | - | - | - | 0 | - | 0.38% |
| 2024-08-16 | 0 | 21.06 | - | - | - | - | 0 | 0 | - | 20.40 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-15 | 0 | 21.06 | - | - | - | - | 0 | 0 | - | 20.40 | - | - | - | - | 0 | - | 0.57% |
| 2024-08-14 | 0 | 20.94 | - | - | - | - | 0 | 0 | - | 20.28 | - | - | - | - | 0 | - | -0.38% |
| 2024-08-13 | 0 | 21.02 | - | - | - | - | 0 | 0 | - | 20.36 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 21.02 | - | - | - | - | 0 | 0 | - | 20.36 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 21.02 | - | - | - | - | 0 | 0 | - | 20.36 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-08 | 0 | 21.02 | - | - | - | - | 0 | 0 | - | 20.36 | - | - | - | - | 0 | - | 0.19% |
| 2024-08-07 | 0 | 20.98 | 20.94 | 21.08 | 20.98 | 20.98 | 8,700 | 182,526 | 20.980 | 20.32 | 20.28 | 20.42 | 20.32 | 20.32 | 8,983 | 20.319 | -0.76% |
| 2024-08-06 | 0 | 21.14 | - | - | - | - | 0 | 0 | - | 20.47 | - | - | - | - | 0 | - | -0.28% |
| 2024-08-05 | 0 | 21.20 | - | - | 21.42 | 21.42 | 25,000 | 535,500 | 21.420 | 20.53 | - | - | 20.75 | 20.75 | 25,813 | 20.745 | -1.03% |
| 2024-08-02 | 0 | 21.42 | - | - | 21.56 | 21.56 | 1,000 | 21,560 | 21.560 | 20.75 | - | - | 20.88 | 20.88 | 1,033 | 20.881 | -0.93% |
| 2024-08-01 | 0 | 21.62 | - | - | - | - | 0 | 0 | - | 20.94 | - | - | - | - | 0 | - | -0.55% |
| 2024-07-31 | 0 | 21.74 | - | - | - | - | 0 | 0 | - | 21.06 | - | - | - | - | 0 | - | 1.97% |
| 2024-07-30 | 0 | 21.32 | - | - | - | - | 0 | 0 | - | 20.65 | - | - | - | - | 0 | - | -0.37% |
| 2024-07-29 | 0 | 21.40 | - | - | - | - | 0 | 0 | - | 20.73 | - | - | - | - | 0 | - | -0.37% |
| 2024-07-26 | 0 | 21.48 | - | - | - | - | 0 | 0 | - | 20.80 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-25 | 0 | 21.48 | - | - | - | - | 0 | 0 | - | 20.80 | - | - | - | - | 0 | - | -0.65% |
| 2024-07-24 | 0 | 21.62 | - | - | - | - | 0 | 0 | - | 20.94 | - | - | - | - | 0 | - | -0.64% |
| 2024-07-23 | 0 | 21.76 | - | - | - | - | 0 | 0 | - | 21.07 | - | - | - | - | 0 | - | -2.07% |
| 2024-07-22 | 0 | 22.22 | - | - | - | - | 0 | 0 | - | 21.52 | - | - | - | - | 0 | - | -0.27% |
| 2024-07-19 | 0 | 22.28 | - | - | 22.18 | 22.28 | 26,400 | 586,932 | 22.232 | 21.58 | - | - | 21.48 | 21.58 | 27,258 | 21.532 | 1.18% |
| 2024-07-18 | 0 | 22.02 | - | - | - | - | 0 | 0 | - | 21.33 | - | - | - | - | 0 | - | 0.18% |
| 2024-07-17 | 0 | 21.98 | - | - | - | - | 0 | 0 | - | 21.29 | - | - | - | - | 0 | - | 0.64% |
| 2024-07-16 | 0 | 21.84 | - | - | - | - | 0 | 0 | - | 21.15 | - | - | - | - | 0 | - | 0.55% |
| 2024-07-15 | 0 | 21.72 | - | - | - | - | 0 | 0 | - | 21.04 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 21.72 | 21.62 | 21.82 | - | - | 0 | 0 | - | 21.04 | 20.94 | 21.13 | - | - | 0 | - | 0.46% |
| 2024-07-11 | 0 | 21.62 | - | - | - | - | 0 | 0 | - | 20.94 | - | - | - | - | 0 | - | 1.03% |
| 2024-07-10 | 0 | 21.40 | - | - | - | - | 0 | 0 | - | 20.73 | - | - | - | - | 0 | - | -0.19% |
| 2024-07-09 | 0 | 21.44 | 21.24 | 21.44 | 21.38 | 21.54 | 35,400 | 758,832 | 21.436 | 20.76 | 20.57 | 20.76 | 20.71 | 20.86 | 36,551 | 20.761 | 1.23% |
| 2024-07-08 | 0 | 21.18 | - | - | - | - | 0 | 0 | - | 20.51 | - | - | - | - | 0 | - | -0.84% |
| 2024-07-05 | 0 | 21.36 | - | - | - | - | 0 | 0 | - | 20.69 | - | - | - | - | 0 | - | -0.47% |
| 2024-07-04 | 0 | 21.46 | - | - | - | - | 0 | 0 | - | 20.78 | - | - | - | - | 0 | - | -0.56% |
| 2024-07-03 | 0 | 21.58 | - | - | - | - | 0 | 0 | - | 20.90 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-02 | 0 | 21.58 | - | - | - | - | 0 | 0 | - | 20.90 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-28 | 0 | 21.58 | - | - | - | - | 0 | 0 | - | 20.90 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-27 | 0 | 21.58 | - | - | - | - | 0 | 0 | - | 20.90 | - | - | - | - | 0 | - | -0.19% |
| 2024-06-26 | 0 | 21.62 | - | - | - | - | 0 | 0 | - | 20.94 | - | - | - | - | 0 | - | 0.28% |
| 2024-06-25 | 0 | 21.56 | - | - | - | - | 0 | 0 | - | 20.88 | - | - | - | - | 0 | - | -0.83% |
| 2024-06-24 | 0 | 21.74 | - | - | - | - | 0 | 0 | - | 21.06 | - | - | - | - | 0 | - | -0.37% |
| 2024-06-21 | 0 | 21.82 | - | - | - | - | 0 | 0 | - | 21.13 | - | - | - | - | 0 | - | -0.18% |
| 2024-06-20 | 0 | 21.86 | - | - | - | - | 0 | 0 | - | 21.17 | - | - | - | - | 0 | - | -0.64% |
| 2024-06-19 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 21.31 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-18 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 21.31 | - | - | - | - | 0 | - | 0.18% |
| 2024-06-17 | 0 | 21.96 | - | - | - | - | 0 | 0 | - | 21.27 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-14 | 0 | 21.96 | - | - | - | - | 0 | 0 | - | 21.27 | - | - | - | - | 0 | - | 0.09% |
| 2024-06-13 | 0 | 21.94 | - | - | - | - | 0 | 0 | - | 21.25 | - | - | - | - | 0 | - | -0.09% |
| 2024-06-12 | 0 | 21.96 | - | - | - | - | 0 | 0 | - | 21.27 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-11 | 0 | 21.96 | - | - | 21.96 | 21.96 | 9,000 | 197,640 | 21.960 | 21.27 | - | - | 21.27 | 21.27 | 9,293 | 21.268 | -1.08% |
| 2024-06-07 | 0 | 22.20 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | -0.45% |
| 2024-06-06 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 21.60 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-05 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 21.60 | - | - | - | - | 0 | - | -0.09% |
| 2024-06-04 | 0 | 22.32 | - | - | - | - | 0 | 0 | - | 21.62 | - | - | - | - | 0 | - | 0.54% |
| 2024-06-03 | 0 | 22.20 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-31 | 0 | 22.20 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | -0.54% |
| 2024-05-30 | 0 | 22.32 | - | - | - | - | 0 | 0 | - | 21.62 | - | - | - | - | 0 | - | -0.36% |
| 2024-05-29 | 0 | 22.40 | - | - | - | - | 0 | 0 | - | 21.69 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-28 | 0 | 22.40 | - | - | - | - | 0 | 0 | - | 21.69 | - | - | - | - | 0 | - | -0.36% |
| 2024-05-27 | 0 | 22.48 | - | - | - | - | 0 | 0 | - | 21.77 | - | - | - | - | 0 | - | 0.54% |
| 2024-05-24 | 0 | 22.36 | - | - | - | - | 0 | 0 | - | 21.66 | - | - | - | - | 0 | - | -1.32% |
| 2024-05-23 | 0 | 22.66 | - | - | - | - | 0 | 0 | - | 21.95 | - | - | - | - | 0 | - | -0.79% |
| 2024-05-22 | 0 | 22.84 | - | - | - | - | 0 | 0 | - | 22.12 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-21 | 0 | 22.84 | - | - | - | - | 0 | 0 | - | 22.12 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-20 | 0 | 22.84 | - | - | - | - | 0 | 0 | - | 22.12 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-17 | 0 | 22.84 | - | - | - | - | 0 | 0 | - | 22.12 | - | - | - | - | 0 | - | 0.97% |
| 2024-05-16 | 0 | 22.62 | - | - | - | - | 0 | 0 | - | 21.91 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-14 | 0 | 22.62 | - | - | - | - | 0 | 0 | - | 21.91 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-13 | 0 | 22.62 | - | - | - | - | 0 | 0 | - | 21.91 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-10 | 0 | 22.62 | - | - | - | - | 0 | 0 | - | 21.91 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-09 | 0 | 22.62 | - | - | - | - | 0 | 0 | - | 21.91 | - | - | - | - | 0 | - | 0.44% |
| 2024-05-08 | 0 | 22.52 | - | - | - | - | 0 | 0 | - | 21.81 | - | - | - | - | 0 | - | -0.53% |
| 2024-05-07 | 0 | 22.64 | - | - | - | - | 0 | 0 | - | 21.93 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-06 | 0 | 22.64 | - | - | - | - | 0 | 0 | - | 21.93 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 22.64 | 22.60 | 22.80 | - | - | 0 | 0 | - | 21.93 | 21.89 | 22.08 | - | - | 0 | - | 0.00% |
| 2024-05-02 | 0 | 22.64 | - | - | 22.50 | 22.68 | 42,800 | 967,140 | 22.597 | 21.93 | - | - | 21.79 | 21.97 | 44,192 | 21.885 | 1.43% |
| 2024-04-30 | 0 | 22.32 | - | - | - | - | 0 | 0 | - | 21.62 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-29 | 0 | 22.32 | - | - | - | - | 0 | 0 | - | 21.62 | - | - | - | - | 0 | - | 1.27% |
| 2024-04-26 | 0 | 22.04 | - | - | - | - | 0 | 0 | - | 21.35 | - | - | - | - | 0 | - | 1.66% |
| 2024-04-25 | 0 | 21.68 | - | - | - | - | 0 | 0 | - | 21.00 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-24 | 0 | 21.68 | - | - | - | - | 0 | 0 | - | 21.00 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-23 | 0 | 21.68 | - | - | - | - | 0 | 0 | - | 21.00 | - | - | - | - | 0 | - | -0.46% |
| 2024-04-22 | 0 | 21.78 | - | - | - | - | 0 | 0 | - | 21.09 | - | - | - | - | 0 | - | -0.27% |
| 2024-04-19 | 0 | 21.84 | - | - | - | - | 0 | 0 | - | 21.15 | - | - | - | - | 0 | - | -0.27% |
| 2024-04-18 | 0 | 21.90 | - | - | - | - | 0 | 0 | - | 21.21 | - | - | - | - | 0 | - | 0.18% |
| 2024-04-17 | 0 | 21.86 | - | - | - | - | 0 | 0 | - | 21.17 | - | - | - | - | 0 | - | 0.83% |
| 2024-04-16 | 0 | 21.68 | - | - | - | - | 0 | 0 | - | 21.00 | - | - | - | - | 0 | - | -0.18% |
| 2024-04-15 | 0 | 21.72 | - | - | - | - | 0 | 0 | - | 21.04 | - | - | - | - | 0 | - | 1.21% |
| 2024-04-12 | 0 | 21.46 | - | - | - | - | 0 | 0 | - | 20.78 | - | - | - | - | 0 | - | -0.92% |
| 2024-04-11 | 0 | 21.66 | - | - | - | - | 0 | 0 | - | 20.98 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-10 | 0 | 21.66 | - | - | 21.78 | 21.80 | 35,600 | 775,898 | 21.795 | 20.98 | - | - | 21.09 | 21.11 | 36,757 | 21.109 | -0.82% |
| 2024-04-09 | 0 | 21.84 | - | - | - | - | 0 | 0 | - | 21.15 | - | - | - | - | 0 | - | -0.09% |
| 2024-04-08 | 0 | 21.86 | - | - | - | - | 0 | 0 | - | 21.17 | - | - | - | - | 0 | - | -0.18% |
| 2024-04-05 | 0 | 21.90 | - | - | 21.80 | 21.90 | 26,400 | 577,260 | 21.866 | 21.21 | - | - | 21.11 | 21.21 | 27,258 | 21.177 | -0.73% |
| 2024-04-03 | 0 | 22.06 | - | - | - | - | 0 | 0 | - | 21.37 | - | - | - | - | 0 | - | -0.09% |
| 2024-04-02 | 0 | 22.08 | - | - | 22.08 | 22.08 | 42,200 | 931,776 | 22.080 | 21.38 | - | - | 21.38 | 21.38 | 43,572 | 21.385 | 1.28% |
| 2024-03-28 | 0 | 21.80 | - | - | - | - | 0 | 0 | - | 21.11 | - | - | - | - | 0 | - | 0.09% |
| 2024-03-27 | 0 | 21.78 | - | - | - | - | 0 | 0 | - | 21.09 | - | - | - | - | 0 | - | -0.82% |
| 2024-03-26 | 0 | 21.96 | - | - | - | - | 0 | 0 | - | 21.27 | - | - | - | - | 0 | - | 0.27% |
| 2024-03-25 | 0 | 21.90 | - | - | - | - | 0 | 0 | - | 21.21 | - | - | - | - | 0 | - | -0.90% |
| 2024-03-22 | 0 | 22.10 | - | - | - | - | 0 | 0 | - | 21.40 | - | - | - | - | 0 | - | -0.99% |
| 2024-03-21 | 0 | 22.32 | - | - | 22.32 | 22.32 | 500 | 11,160 | 22.320 | 21.62 | - | - | 21.62 | 21.62 | 516 | 21.617 | 0.00% |
| 2024-03-20 | 0 | 22.32 | - | - | - | - | 0 | 0 | - | 21.62 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-19 | 0 | 22.32 | - | - | - | - | 0 | 0 | - | 21.62 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-18 | 0 | 22.32 | - | - | - | - | 0 | 0 | - | 21.62 | - | - | - | - | 0 | - | 0.36% |
| 2024-03-15 | 0 | 22.24 | - | - | - | - | 0 | 0 | - | 21.54 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-14 | 0 | 22.24 | - | - | 22.22 | 22.44 | 20,300 | 452,986 | 22.315 | 21.54 | - | - | 21.52 | 21.73 | 20,960 | 21.612 | 0.09% |
| 2024-03-13 | 0 | 22.22 | - | - | - | - | 0 | 0 | - | 21.52 | - | - | - | - | 0 | - | -0.45% |
| 2024-03-12 | 0 | 22.32 | - | - | - | - | 0 | 0 | - | 21.62 | - | - | - | - | 0 | - | 0.45% |
| 2024-03-11 | 0 | 22.22 | - | - | - | - | 0 | 0 | - | 21.52 | - | - | - | - | 0 | - | 1.46% |
| 2024-03-08 | 0 | 21.90 | - | - | - | - | 0 | 0 | - | 21.21 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-07 | 0 | 21.90 | - | - | - | - | 0 | 0 | - | 21.21 | - | - | - | - | 0 | - | -0.45% |
| 2024-03-06 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 21.31 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-05 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 21.31 | - | - | - | - | 0 | - | 0.64% |
| 2024-03-04 | 0 | 21.86 | - | - | - | - | 0 | 0 | - | 21.17 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-01 | 0 | 21.86 | - | - | - | - | 0 | 0 | - | 21.17 | - | - | - | - | 0 | - | 0.83% |
| 2024-02-29 | 0 | 21.68 | - | - | - | - | 0 | 0 | - | 21.00 | - | - | - | - | 0 | - | 1.03% |
| 2024-02-28 | 0 | 21.46 | - | - | - | - | 0 | 0 | - | 20.78 | - | - | - | - | 0 | - | -0.83% |
| 2024-02-27 | 0 | 21.64 | - | - | - | - | 0 | 0 | - | 20.96 | - | - | - | - | 0 | - | 0.84% |
| 2024-02-26 | 0 | 21.46 | - | - | - | - | 0 | 0 | - | 20.78 | - | - | - | - | 0 | - | -0.37% |
| 2024-02-23 | 0 | 21.54 | - | - | 21.54 | 21.54 | 2,000 | 43,080 | 21.540 | 20.86 | - | - | 20.86 | 20.86 | 2,065 | 20.862 | 0.00% |
| 2024-02-22 | 0 | 21.54 | - | - | - | - | 0 | 0 | - | 20.86 | - | - | - | - | 0 | - | 0.94% |
| 2024-02-21 | 0 | 21.34 | 21.28 | 21.44 | - | - | 0 | 0 | - | 20.67 | 20.61 | 20.76 | - | - | 0 | - | 1.72% |
| 2024-02-20 | 0 | 20.98 | - | - | - | - | 0 | 0 | - | 20.32 | - | - | - | - | 0 | - | 0.19% |
| 2024-02-19 | 0 | 20.94 | - | - | - | - | 0 | 0 | - | 20.28 | - | - | - | - | 0 | - | -0.66% |
| 2024-02-16 | 0 | 21.08 | - | - | 20.82 | 21.08 | 39,000 | 817,980 | 20.974 | 20.42 | - | - | 20.16 | 20.42 | 40,268 | 20.313 | 1.74% |
| 2024-02-15 | 0 | 20.72 | - | - | - | - | 0 | 0 | - | 20.07 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-14 | 0 | 20.72 | - | - | 20.72 | 20.72 | 37,000 | 766,640 | 20.720 | 20.07 | - | - | 20.07 | 20.07 | 38,203 | 20.068 | 0.68% |
| 2024-02-09 | 0 | 20.58 | - | - | 20.58 | 20.66 | 25,900 | 534,462 | 20.636 | 19.93 | - | - | 19.93 | 20.01 | 26,742 | 19.986 | -0.48% |
| 2024-02-08 | 0 | 20.68 | - | - | 20.68 | 20.68 | 26,800 | 554,224 | 20.680 | 20.03 | - | - | 20.03 | 20.03 | 27,671 | 20.029 | 0.68% |
| 2024-02-07 | 0 | 20.54 | - | - | - | - | 0 | 0 | - | 19.89 | - | - | - | - | 0 | - | 0.49% |
| 2024-02-06 | 0 | 20.44 | - | - | 19.85 | 20.44 | 36,100 | 724,744 | 20.076 | 19.80 | - | - | 19.22 | 19.80 | 37,274 | 19.444 | 4.07% |
| 2024-02-05 | 0 | 19.64 | - | - | - | - | 0 | 0 | - | 19.02 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-02 | 0 | 19.64 | - | - | 19.64 | 19.66 | 18,000 | 353,700 | 19.650 | 19.02 | - | - | 19.02 | 19.04 | 18,585 | 19.031 | -1.26% |
| 2024-02-01 | 0 | 19.89 | - | - | - | - | 0 | 0 | - | 19.26 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-31 | 0 | 19.89 | - | - | - | - | 0 | 0 | - | 19.26 | - | - | - | - | 0 | - | -0.75% |
| 2024-01-30 | 0 | 20.04 | - | - | - | - | 0 | 0 | - | 19.41 | - | - | - | - | 0 | - | -2.15% |
| 2024-01-29 | 0 | 20.48 | - | - | 20.58 | 20.66 | 17,000 | 350,500 | 20.618 | 19.84 | - | - | 19.93 | 20.01 | 17,553 | 19.968 | -0.68% |
| 2024-01-26 | 0 | 20.62 | - | - | - | - | 0 | 0 | - | 19.97 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-25 | 0 | 20.62 | - | - | - | - | 0 | 0 | - | 19.97 | - | - | - | - | 0 | - | 1.08% |
| 2024-01-24 | 0 | 20.40 | - | - | - | - | 0 | 0 | - | 19.76 | - | - | - | - | 0 | - | 2.26% |
| 2024-01-23 | 0 | 19.95 | - | - | 19.82 | 19.82 | 18,000 | 356,760 | 19.820 | 19.32 | - | - | 19.20 | 19.20 | 18,585 | 19.196 | 0.71% |
| 2024-01-22 | 0 | 19.81 | - | - | 19.81 | 19.86 | 16,800 | 333,248 | 19.836 | 19.19 | - | - | 19.19 | 19.23 | 17,346 | 19.212 | -1.93% |
| 2024-01-19 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.56 | - | - | - | - | 0 | - | 0.40% |
| 2024-01-18 | 0 | 20.12 | - | - | 19.72 | 19.86 | 32,300 | 637,615 | 19.740 | 19.49 | - | - | 19.10 | 19.23 | 33,350 | 19.119 | 0.30% |
| 2024-01-17 | 0 | 20.06 | - | - | 20.18 | 20.18 | 9,000 | 181,620 | 20.180 | 19.43 | - | - | 19.54 | 19.54 | 9,293 | 19.545 | -1.38% |
| 2024-01-16 | 0 | 20.34 | - | - | - | - | 0 | 0 | - | 19.70 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-15 | 0 | 20.34 | - | - | - | - | 0 | 0 | - | 19.70 | - | - | - | - | 0 | - | -0.29% |
| 2024-01-12 | 0 | 20.40 | - | - | - | - | 0 | 0 | - | 19.76 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-11 | 0 | 20.40 | - | - | - | - | 0 | 0 | - | 19.76 | - | - | - | - | 0 | - | 0.10% |
| 2024-01-10 | 0 | 20.38 | - | - | - | - | 0 | 0 | - | 19.74 | - | - | - | - | 0 | - | -0.20% |
| 2024-01-09 | 0 | 20.42 | - | - | - | - | 0 | 0 | - | 19.78 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-08 | 0 | 20.42 | - | - | - | - | 0 | 0 | - | 19.78 | - | - | - | - | 0 | - | -1.35% |
| 2024-01-05 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | -0.58% |
| 2024-01-04 | 0 | 20.82 | - | - | - | - | 0 | 0 | - | 20.16 | - | - | - | - | 0 | - | -0.76% |
| 2024-01-03 | 0 | 20.98 | - | - | 20.98 | 20.98 | 26,400 | 553,872 | 20.980 | 20.32 | - | - | 20.32 | 20.32 | 27,258 | 20.319 | -0.47% |
| 2024-01-02 | 0 | 21.08 | - | - | - | - | 0 | 0 | - | 20.42 | - | - | - | - | 0 | - | -0.94% |
| 2023-12-29 | 0 | 21.28 | - | - | - | - | 0 | 0 | - | 20.61 | - | - | - | - | 0 | - | 0.47% |
| 2023-12-28 | 0 | 21.18 | - | - | - | - | 0 | 0 | - | 20.51 | - | - | - | - | 0 | - | 2.22% |
| 2023-12-27 | 0 | 20.72 | - | - | - | - | 0 | 0 | - | 20.07 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 20.72 | - | - | - | - | 0 | 0 | - | 20.07 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-21 | 0 | 20.72 | - | - | - | - | 0 | 0 | - | 20.07 | - | - | - | - | 0 | - | 0.58% |
| 2023-12-20 | 0 | 20.60 | - | - | 20.60 | 20.60 | 9,000 | 185,400 | 20.600 | 19.95 | - | - | 19.95 | 19.95 | 9,293 | 19.951 | -1.06% |
| 2023-12-19 | 0 | 20.82 | - | - | - | - | 0 | 0 | - | 20.16 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-18 | 0 | 20.82 | - | - | - | - | 0 | 0 | - | 20.16 | - | - | - | - | 0 | - | -0.38% |
| 2023-12-15 | 0 | 20.90 | - | - | 20.90 | 20.90 | 8,200 | 171,380 | 20.900 | 20.24 | - | - | 20.24 | 20.24 | 8,467 | 20.242 | -0.19% |
| 2023-12-14 | 0 | 20.94 | - | - | 20.94 | 20.94 | 8,200 | 171,708 | 20.940 | 20.28 | - | - | 20.28 | 20.28 | 8,467 | 20.281 | -0.48% |
| 2023-12-13 | 0 | 21.04 | - | - | 21.04 | 21.16 | 11,900 | 250,820 | 21.077 | 20.38 | - | - | 20.38 | 20.49 | 12,287 | 20.414 | -1.31% |
| 2023-12-12 | 0 | 21.32 | - | - | 21.14 | 21.32 | 18,200 | 386,548 | 21.239 | 20.65 | - | - | 20.47 | 20.65 | 18,792 | 20.570 | 0.57% |
| 2023-12-11 | 0 | 21.20 | - | - | - | - | 0 | 0 | - | 20.53 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-08 | 0 | 21.20 | - | - | - | - | 0 | 0 | - | 20.53 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-07 | 0 | 21.20 | - | - | - | - | 0 | 0 | - | 20.53 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-06 | 0 | 21.20 | - | - | 21.12 | 21.20 | 21,900 | 463,476 | 21.163 | 20.53 | - | - | 20.45 | 20.53 | 22,612 | 20.497 | 0.28% |
| 2023-12-05 | 0 | 21.14 | - | - | 21.28 | 21.28 | 8,200 | 174,496 | 21.280 | 20.47 | - | - | 20.61 | 20.61 | 8,467 | 20.610 | -1.58% |
| 2023-12-04 | 0 | 21.48 | - | - | 21.58 | 21.58 | 24,900 | 537,342 | 21.580 | 20.80 | - | - | 20.90 | 20.90 | 25,710 | 20.900 | -0.46% |
| 2023-12-01 | 0 | 21.58 | - | - | - | - | 0 | 0 | - | 20.90 | - | - | - | - | 0 | - | -0.46% |
| 2023-11-30 | 0 | 21.68 | - | - | - | - | 0 | 0 | - | 21.00 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-29 | 0 | 21.68 | - | - | - | - | 0 | 0 | - | 21.00 | - | - | - | - | 0 | - | -1.45% |
| 2023-11-28 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 21.31 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-27 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 21.31 | - | - | - | - | 0 | - | -0.45% |
| 2023-11-24 | 0 | 22.10 | - | - | - | - | 0 | 0 | - | 21.40 | - | - | - | - | 0 | - | -0.63% |
| 2023-11-23 | 0 | 22.24 | - | - | - | - | 0 | 0 | - | 21.54 | - | - | - | - | 0 | - | 0.36% |
| 2023-11-22 | 0 | 22.16 | - | - | 22.16 | 22.16 | 8,200 | 181,712 | 22.160 | 21.46 | - | - | 21.46 | 21.46 | 8,467 | 21.462 | -0.89% |
| 2023-11-21 | 0 | 22.36 | - | - | 22.38 | 22.38 | 8,200 | 183,516 | 22.380 | 21.66 | - | - | 21.68 | 21.68 | 8,467 | 21.675 | 0.00% |
| 2023-11-20 | 0 | 22.36 | - | - | 22.24 | 22.42 | 33,400 | 745,876 | 22.332 | 21.66 | - | - | 21.54 | 21.71 | 34,486 | 21.628 | 0.36% |
| 2023-11-17 | 0 | 22.28 | - | - | - | - | 0 | 0 | - | 21.58 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 22.28 | - | - | 22.36 | 22.36 | 8,200 | 183,352 | 22.360 | 21.58 | - | - | 21.66 | 21.66 | 8,467 | 21.656 | -1.07% |
| 2023-11-15 | 0 | 22.52 | - | - | 22.36 | 22.52 | 40,800 | 914,060 | 22.403 | 21.81 | - | - | 21.66 | 21.81 | 42,127 | 21.698 | 0.99% |
| 2023-11-14 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 21.60 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-13 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 21.60 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-10 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 21.60 | - | - | - | - | 0 | - | -0.98% |
| 2023-11-09 | 0 | 22.52 | - | - | - | - | 0 | 0 | - | 21.81 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-08 | 0 | 22.52 | - | - | - | - | 0 | 0 | - | 21.81 | - | - | - | - | 0 | - | -0.44% |
| 2023-11-07 | 0 | 22.62 | - | - | - | - | 0 | 0 | - | 21.91 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-06 | 0 | 22.62 | - | - | 22.62 | 22.62 | 16,400 | 370,968 | 22.620 | 21.91 | - | - | 21.91 | 21.91 | 16,933 | 21.908 | 1.53% |
| 2023-11-03 | 0 | 22.28 | - | - | - | - | 0 | 0 | - | 21.58 | - | - | - | - | 0 | - | 0.36% |
| 2023-11-02 | 0 | 22.20 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | -0.27% |
| 2023-11-01 | 0 | 22.26 | - | - | - | - | 0 | 0 | - | 21.56 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-31 | 0 | 22.26 | - | - | - | - | 0 | 0 | - | 21.56 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-30 | 0 | 22.26 | - | - | - | - | 0 | 0 | - | 21.56 | - | - | - | - | 0 | - | 0.54% |
| 2023-10-27 | 0 | 22.14 | - | - | - | - | 0 | 0 | - | 21.44 | - | - | - | - | 0 | - | 1.37% |
| 2023-10-26 | 0 | 21.84 | - | - | - | - | 0 | 0 | - | 21.15 | - | - | - | - | 0 | - | 0.46% |
| 2023-10-25 | 0 | 21.74 | - | - | - | - | 0 | 0 | - | 21.06 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-24 | 0 | 21.74 | - | - | - | - | 0 | 0 | - | 21.06 | - | - | - | - | 0 | - | -0.82% |
| 2023-10-20 | 0 | 21.92 | - | - | - | - | 0 | 0 | - | 21.23 | - | - | - | - | 0 | - | -0.63% |
| 2023-10-19 | 0 | 22.06 | - | - | 22.18 | 22.18 | 8,200 | 181,876 | 22.180 | 21.37 | - | - | 21.48 | 21.48 | 8,467 | 21.482 | -2.13% |
| 2023-10-18 | 0 | 22.54 | - | - | 22.54 | 22.54 | 8,200 | 184,828 | 22.540 | 21.83 | - | - | 21.83 | 21.83 | 8,467 | 21.830 | -0.27% |
| 2023-10-17 | 0 | 22.60 | - | - | - | - | 0 | 0 | - | 21.89 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-16 | 0 | 22.60 | - | - | 22.66 | 22.66 | 8,200 | 185,812 | 22.660 | 21.89 | - | - | 21.95 | 21.95 | 8,467 | 21.946 | -1.05% |
| 2023-10-13 | 0 | 22.84 | - | - | - | - | 0 | 0 | - | 22.12 | - | - | - | - | 0 | - | -0.52% |
| 2023-10-12 | 0 | 22.96 | - | - | - | - | 0 | 0 | - | 22.24 | - | - | - | - | 0 | - | 0.61% |
| 2023-10-11 | 0 | 22.82 | - | - | - | - | 0 | 0 | - | 22.10 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-10 | 0 | 22.82 | - | - | 22.92 | 22.92 | 8,200 | 187,944 | 22.920 | 22.10 | - | - | 22.20 | 22.20 | 8,467 | 22.198 | -0.44% |
| 2023-10-09 | 0 | 22.92 | - | - | 22.76 | 22.96 | 16,100 | 368,036 | 22.859 | 22.20 | - | - | 22.04 | 22.24 | 16,623 | 22.140 | 0.97% |
| 2023-10-06 | 0 | 22.70 | - | - | - | - | 0 | 0 | - | 21.99 | - | - | - | - | 0 | - | 0.53% |
| 2023-10-05 | 0 | 22.58 | - | - | - | - | 0 | 0 | - | 21.87 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-04 | 0 | 22.58 | - | - | 22.52 | 22.70 | 16,300 | 368,534 | 22.609 | 21.87 | - | - | 21.81 | 21.99 | 16,830 | 21.897 | -0.96% |
| 2023-10-03 | 0 | 22.80 | - | - | - | - | 0 | 0 | - | 22.08 | - | - | - | - | 0 | - | -1.72% |
| 2023-09-29 | 0 | 23.20 | - | - | 23.00 | 23.20 | 32,900 | 758,360 | 23.050 | 22.47 | - | - | 22.28 | 22.47 | 33,970 | 22.325 | 1.13% |
| 2023-09-28 | 0 | 22.94 | - | - | - | - | 0 | 0 | - | 22.22 | - | - | - | - | 0 | - | -0.43% |
| 2023-09-27 | 0 | 23.04 | - | - | 23.04 | 23.04 | 8,200 | 188,928 | 23.040 | 22.31 | - | - | 22.31 | 22.31 | 8,467 | 22.314 | 0.44% |
| 2023-09-26 | 0 | 22.94 | - | - | - | - | 0 | 0 | - | 22.22 | - | - | - | - | 0 | - | -0.95% |
| 2023-09-25 | 0 | 23.16 | - | - | - | - | 0 | 0 | - | 22.43 | - | - | - | - | 0 | - | -0.34% |
| 2023-09-22 | 0 | 23.24 | - | - | - | - | 0 | 0 | - | 22.51 | - | - | - | - | 0 | - | 1.48% |
| 2023-09-21 | 0 | 22.90 | - | - | - | - | 0 | 0 | - | 22.18 | - | - | - | - | 0 | - | -0.87% |
| 2023-09-20 | 0 | 23.10 | - | - | - | - | 0 | 0 | - | 22.37 | - | - | - | - | 0 | - | -0.09% |
| 2023-09-19 | 0 | 23.12 | - | - | 23.00 | 23.12 | 32,400 | 747,120 | 23.059 | 22.39 | - | - | 22.28 | 22.39 | 33,453 | 22.333 | 0.26% |
| 2023-09-18 | 0 | 23.46 | - | - | - | - | 0 | 0 | - | 22.33 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-15 | 0 | 23.46 | - | - | - | - | 0 | 0 | - | 22.33 | - | - | - | - | 0 | - | -0.51% |
| 2023-09-14 | 0 | 23.58 | - | - | - | - | 0 | 0 | - | 22.45 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 23.58 | - | - | - | - | 0 | 0 | - | 22.45 | - | - | - | - | 0 | - | -0.76% |
| 2023-09-12 | 0 | 23.76 | - | - | - | - | 0 | 0 | - | 22.62 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-11 | 0 | 23.76 | 23.64 | 23.86 | 23.76 | 23.94 | 22,500 | 535,950 | 23.820 | 22.62 | 22.51 | 22.71 | 22.62 | 22.79 | 23,635 | 22.677 | 0.00% |
| 2023-09-07 | 0 | 23.76 | - | - | - | - | 0 | 0 | - | 22.62 | - | - | - | - | 0 | - | -1.41% |
| 2023-09-06 | 0 | 24.10 | 23.92 | - | 23.96 | 24.12 | 38,900 | 934,338 | 24.019 | 22.94 | 22.77 | - | 22.81 | 22.96 | 40,861 | 22.866 | -0.08% |
| 2023-09-05 | 0 | 24.12 | - | - | - | - | 0 | 0 | - | 22.96 | - | - | - | - | 0 | - | -0.17% |
| 2023-09-04 | 0 | 24.16 | - | - | - | - | 0 | 0 | - | 23.00 | - | - | - | - | 0 | - | 1.51% |
| 2023-08-31 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 22.66 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-30 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 22.66 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-29 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 22.66 | - | - | - | - | 0 | - | 1.02% |
| 2023-08-28 | 0 | 23.56 | - | - | - | - | 0 | 0 | - | 22.43 | - | - | - | - | 0 | - | 0.60% |
| 2023-08-25 | 0 | 23.42 | - | 23.52 | - | - | 0 | 0 | - | 22.30 | - | 22.39 | - | - | 0 | - | 0.00% |
| 2023-08-24 | 0 | 23.42 | - | - | - | - | 0 | 0 | - | 22.30 | - | - | - | - | 0 | - | 0.09% |
| 2023-08-23 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 22.28 | - | - | - | - | 0 | - | -0.76% |
| 2023-08-22 | 0 | 23.58 | - | - | 23.42 | 23.54 | 210,000 | 4,930,900 | 23.480 | 22.45 | - | - | 22.30 | 22.41 | 220,589 | 22.353 | -0.34% |
| 2023-08-21 | 0 | 23.66 | - | - | - | - | 0 | 0 | - | 22.52 | - | - | - | - | 0 | - | -1.50% |
| 2023-08-18 | 0 | 24.02 | - | - | - | - | 0 | 0 | - | 22.87 | - | - | - | - | 0 | - | -1.07% |
| 2023-08-17 | 0 | 24.28 | - | - | - | - | 0 | 0 | - | 23.11 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 24.28 | - | - | 24.40 | 24.40 | 24,600 | 600,240 | 24.400 | 23.11 | - | - | 23.23 | 23.23 | 25,840 | 23.229 | -0.49% |
| 2023-08-15 | 0 | 24.40 | - | - | - | - | 0 | 0 | - | 23.23 | - | - | - | - | 0 | - | -0.49% |
| 2023-08-14 | 0 | 24.52 | - | - | - | - | 0 | 0 | - | 23.34 | - | - | - | - | 0 | - | -0.73% |
| 2023-08-11 | 0 | 24.70 | - | - | - | - | 0 | 0 | - | 23.51 | - | - | - | - | 0 | - | -2.22% |
| 2023-08-10 | 0 | 25.26 | - | - | - | - | 0 | 0 | - | 24.05 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 25.26 | - | - | - | - | 0 | 0 | - | 24.05 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 25.26 | - | - | - | - | 0 | 0 | - | 24.05 | - | - | - | - | 0 | - | -0.47% |
| 2023-08-07 | 0 | 25.38 | - | - | - | - | 0 | 0 | - | 24.16 | - | - | - | - | 0 | - | -0.16% |
| 2023-08-04 | 0 | 25.42 | - | - | - | - | 0 | 0 | - | 24.20 | - | - | - | - | 0 | - | 0.71% |
| 2023-08-03 | 0 | 25.24 | - | - | - | - | 0 | 0 | - | 24.03 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 25.24 | - | - | - | - | 0 | 0 | - | 24.03 | - | - | - | - | 0 | - | -0.94% |
| 2023-08-01 | 0 | 25.48 | - | - | 25.54 | 25.56 | 22,800 | 582,458 | 25.546 | 24.26 | - | - | 24.31 | 24.33 | 23,950 | 24.320 | 0.16% |
| 2023-07-31 | 0 | 25.44 | - | - | - | - | 0 | 0 | - | 24.22 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-28 | 0 | 25.44 | - | - | 25.04 | 25.44 | 38,700 | 979,632 | 25.313 | 24.22 | - | - | 23.84 | 24.22 | 40,651 | 24.098 | 2.75% |
| 2023-07-27 | 0 | 24.76 | - | - | - | - | 0 | 0 | - | 23.57 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-26 | 0 | 24.76 | - | - | - | - | 0 | 0 | - | 23.57 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-25 | 0 | 24.76 | - | - | 24.70 | 24.76 | 31,400 | 776,808 | 24.739 | 23.57 | - | - | 23.51 | 23.57 | 32,983 | 23.552 | 3.34% |
| 2023-07-24 | 0 | 23.96 | - | - | - | - | 0 | 0 | - | 22.81 | - | - | - | - | 0 | - | -0.42% |
| 2023-07-21 | 0 | 24.06 | - | - | - | - | 0 | 0 | - | 22.91 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-20 | 0 | 24.06 | - | - | - | - | 0 | 0 | - | 22.91 | - | - | - | - | 0 | - | -0.66% |
| 2023-07-19 | 0 | 24.22 | - | - | - | - | 0 | 0 | - | 23.06 | - | - | - | - | 0 | - | -0.16% |
| 2023-07-18 | 0 | 24.26 | - | - | - | - | 0 | 0 | - | 23.10 | - | - | - | - | 0 | - | -0.25% |
| 2023-07-14 | 0 | 24.32 | - | - | - | - | 0 | 0 | - | 23.15 | - | - | - | - | 0 | - | 0.08% |
| 2023-07-13 | 0 | 24.30 | - | - | 24.26 | 24.26 | 8,200 | 198,932 | 24.260 | 23.13 | - | - | 23.10 | 23.10 | 8,613 | 23.095 | 1.25% |
| 2023-07-12 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 22.85 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-11 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 22.85 | - | - | - | - | 0 | - | 0.42% |
| 2023-07-10 | 0 | 23.90 | - | - | - | - | 0 | 0 | - | 22.75 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-07 | 0 | 23.90 | - | - | - | - | 0 | 0 | - | 22.75 | - | - | - | - | 0 | - | -0.42% |
| 2023-07-06 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 22.85 | - | - | - | - | 0 | - | -0.66% |
| 2023-07-05 | 0 | 24.16 | - | - | - | - | 0 | 0 | - | 23.00 | - | - | - | - | 0 | - | -0.25% |
| 2023-07-04 | 0 | 24.22 | - | - | - | - | 0 | 0 | - | 23.06 | - | - | - | - | 0 | - | 0.33% |
| 2023-07-03 | 0 | 24.14 | - | - | - | - | 0 | 0 | - | 22.98 | - | - | - | - | 0 | - | 0.58% |
| 2023-06-30 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 22.85 | - | - | - | - | 0 | - | 0.67% |
| 2023-06-29 | 0 | 23.84 | - | - | - | - | 0 | 0 | - | 22.70 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-28 | 0 | 23.84 | - | - | 23.82 | 23.82 | 24,600 | 585,972 | 23.820 | 22.70 | - | - | 22.68 | 22.68 | 25,840 | 22.677 | -0.08% |
| 2023-06-27 | 0 | 23.86 | - | - | - | - | 0 | 0 | - | 22.71 | - | - | - | - | 0 | - | 0.34% |
| 2023-06-26 | 0 | 23.78 | - | - | - | - | 0 | 0 | - | 22.64 | - | - | - | - | 0 | - | -0.50% |
| 2023-06-23 | 0 | 23.90 | - | - | - | - | 0 | 0 | - | 22.75 | - | - | - | - | 0 | - | -1.32% |
| 2023-06-21 | 0 | 24.22 | - | - | - | - | 0 | 0 | - | 23.06 | - | - | - | - | 0 | - | -1.46% |
| 2023-06-20 | 0 | 24.58 | - | - | - | - | 0 | 0 | - | 23.40 | - | - | - | - | 0 | - | -0.08% |
| 2023-06-19 | 0 | 24.60 | - | - | - | - | 0 | 0 | - | 23.42 | - | - | - | - | 0 | - | 0.24% |
| 2023-06-16 | 0 | 24.54 | - | - | - | - | 0 | 0 | - | 23.36 | - | - | - | - | 0 | - | 0.33% |
| 2023-06-15 | 0 | 24.46 | - | - | - | - | 0 | 0 | - | 23.29 | - | - | - | - | 0 | - | 1.83% |
| 2023-06-14 | 0 | 24.02 | - | - | - | - | 0 | 0 | - | 22.87 | - | - | - | - | 0 | - | 0.08% |
| 2023-06-13 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 22.85 | - | - | - | - | 0 | - | 0.50% |
| 2023-06-12 | 0 | 23.88 | - | - | 23.88 | 23.88 | 8,200 | 195,816 | 23.880 | 22.73 | - | - | 22.73 | 22.73 | 8,613 | 22.734 | 0.51% |
| 2023-06-09 | 0 | 23.76 | - | - | - | - | 0 | 0 | - | 22.62 | - | - | - | - | 0 | - | 0.42% |
| 2023-06-08 | 0 | 23.66 | - | - | - | - | 0 | 0 | - | 22.52 | - | - | - | - | 0 | - | 0.60% |
| 2023-06-07 | 0 | 23.52 | - | - | 23.52 | 23.78 | 57,000 | 1,349,596 | 23.677 | 22.39 | - | - | 22.39 | 22.64 | 59,874 | 22.541 | -1.01% |
| 2023-06-06 | 0 | 23.76 | - | - | 23.72 | 23.76 | 20,500 | 486,588 | 23.736 | 22.62 | - | - | 22.58 | 22.62 | 21,534 | 22.597 | -0.67% |
| 2023-06-05 | 0 | 23.92 | - | - | 23.64 | 24.04 | 27,700 | 656,848 | 23.713 | 22.77 | - | - | 22.51 | 22.89 | 29,097 | 22.575 | 0.08% |
| 2023-06-02 | 0 | 23.90 | 23.88 | 24.10 | - | - | 0 | 0 | - | 22.75 | 22.73 | 22.94 | - | - | 0 | - | 0.84% |
| 2023-06-01 | 0 | 23.70 | 23.58 | - | - | - | 0 | 0 | - | 22.56 | 22.45 | - | - | - | 0 | - | 0.00% |
| 2023-05-31 | 0 | 23.70 | - | - | - | - | 0 | 0 | - | 22.56 | - | - | - | - | 0 | - | -0.59% |
| 2023-05-30 | 0 | 23.84 | - | - | - | - | 0 | 0 | - | 22.70 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-29 | 0 | 23.84 | - | - | - | - | 0 | 0 | - | 22.70 | - | - | - | - | 0 | - | -0.33% |
| 2023-05-25 | 0 | 23.92 | 23.70 | 23.92 | - | - | 0 | 0 | - | 22.77 | 22.56 | 22.77 | - | - | 0 | - | -0.42% |
| 2023-05-24 | 0 | 24.02 | - | - | - | - | 0 | 0 | - | 22.87 | - | - | - | - | 0 | - | -1.48% |
| 2023-05-23 | 0 | 24.38 | 24.20 | 24.44 | 24.40 | 24.40 | 7,500 | 183,000 | 24.400 | 23.21 | 23.04 | 23.27 | 23.23 | 23.23 | 7,878 | 23.229 | -1.06% |
| 2023-05-22 | 0 | 24.64 | 24.46 | 24.68 | 24.62 | 24.64 | 15,000 | 369,450 | 24.630 | 23.46 | 23.29 | 23.50 | 23.44 | 23.46 | 15,756 | 23.448 | 0.24% |
| 2023-05-19 | 0 | 24.58 | 24.38 | 24.60 | - | - | 0 | 0 | - | 23.40 | 23.21 | 23.42 | - | - | 0 | - | 0.00% |
| 2023-05-18 | 0 | 24.58 | 24.38 | 24.58 | 24.58 | 24.58 | 8,500 | 208,930 | 24.580 | 23.40 | 23.21 | 23.40 | 23.40 | 23.40 | 8,929 | 23.400 | -0.08% |
| 2023-05-17 | 0 | 24.60 | 24.52 | 24.76 | - | - | 0 | 0 | - | 23.42 | 23.34 | 23.57 | - | - | 0 | - | -0.57% |
| 2023-05-16 | 0 | 24.74 | 24.62 | 24.84 | 24.74 | 24.74 | 7,500 | 185,550 | 24.740 | 23.55 | 23.44 | 23.65 | 23.55 | 23.55 | 7,878 | 23.552 | 0.16% |
| 2023-05-15 | 0 | 24.70 | 24.62 | 24.84 | 24.50 | 24.64 | 15,000 | 368,550 | 24.570 | 23.51 | 23.44 | 23.65 | 23.32 | 23.46 | 15,756 | 23.391 | 0.41% |
| 2023-05-12 | 0 | 24.60 | 24.48 | 24.72 | 24.66 | 24.66 | 7,500 | 184,950 | 24.660 | 23.42 | 23.30 | 23.53 | 23.48 | 23.48 | 7,878 | 23.476 | -1.20% |
| 2023-05-11 | 0 | 24.90 | 24.68 | 24.90 | 24.94 | 24.96 | 24,600 | 613,852 | 24.953 | 23.70 | 23.50 | 23.70 | 23.74 | 23.76 | 25,840 | 23.755 | -0.16% |
| 2023-05-10 | 0 | 24.94 | 24.76 | 24.96 | - | - | 0 | 0 | - | 23.74 | 23.57 | 23.76 | - | - | 0 | - | -1.27% |
| 2023-05-09 | 0 | 25.26 | 25.06 | 25.28 | - | - | 0 | 0 | - | 24.05 | 23.86 | 24.07 | - | - | 0 | - | -0.08% |
| 2023-05-08 | 0 | 25.28 | - | - | - | - | 0 | 0 | - | 24.07 | - | - | - | - | 0 | - | 0.64% |
| 2023-05-05 | 0 | 25.12 | - | - | - | - | 0 | 0 | - | 23.91 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-04 | 0 | 25.12 | - | - | 25.08 | 25.08 | 8,200 | 205,656 | 25.080 | 23.91 | - | - | 23.88 | 23.88 | 8,613 | 23.876 | 0.64% |
| 2023-05-03 | 0 | 24.96 | - | - | - | - | 0 | 0 | - | 23.76 | - | - | - | - | 0 | - | -0.79% |
| 2023-05-02 | 0 | 25.16 | - | - | 25.34 | 25.34 | 23,700 | 600,558 | 25.340 | 23.95 | - | - | 24.12 | 24.12 | 24,895 | 24.124 | 0.40% |
| 2023-04-28 | 0 | 25.06 | - | - | - | - | 0 | 0 | - | 23.86 | - | - | - | - | 0 | - | 0.97% |
| 2023-04-27 | 0 | 24.82 | - | - | - | - | 0 | 0 | - | 23.63 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-26 | 0 | 24.82 | - | - | - | - | 0 | 0 | - | 23.63 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 24.82 | - | - | - | - | 0 | 0 | - | 23.63 | - | - | - | - | 0 | - | -0.72% |
| 2023-04-24 | 0 | 25.00 | - | - | 25.00 | 25.00 | 2,000 | 50,000 | 25.000 | 23.80 | - | - | 23.80 | 23.80 | 2,101 | 23.800 | -1.03% |
| 2023-04-21 | 0 | 25.26 | - | - | - | - | 0 | 0 | - | 24.05 | - | - | - | - | 0 | - | -2.02% |
| 2023-04-20 | 0 | 25.78 | - | - | - | - | 0 | 0 | - | 24.54 | - | - | - | - | 0 | - | -0.46% |
| 2023-04-19 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 24.66 | - | - | - | - | 0 | - | -0.15% |
| 2023-04-18 | 0 | 25.94 | - | - | 25.90 | 25.90 | 24,600 | 637,140 | 25.900 | 24.69 | - | - | 24.66 | 24.66 | 25,840 | 24.657 | 0.15% |
| 2023-04-17 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 24.66 | - | - | - | - | 0 | - | 1.41% |
| 2023-04-14 | 0 | 25.54 | - | - | - | - | 0 | 0 | - | 24.31 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 25.54 | - | - | - | - | 0 | 0 | - | 24.31 | - | - | - | - | 0 | - | -0.31% |
| 2023-04-12 | 0 | 25.62 | - | - | - | - | 0 | 0 | - | 24.39 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-11 | 0 | 25.62 | - | - | - | - | 0 | 0 | - | 24.39 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-06 | 0 | 25.62 | - | - | - | - | 0 | 0 | - | 24.39 | - | - | - | - | 0 | - | 0.08% |
| 2023-04-04 | 0 | 25.60 | - | - | - | - | 0 | 0 | - | 24.37 | - | - | - | - | 0 | - | 0.08% |
| 2023-04-03 | 0 | 25.58 | 25.50 | 25.74 | 25.58 | 25.58 | 8,000 | 204,640 | 25.580 | 24.35 | 24.28 | 24.50 | 24.35 | 24.35 | 8,403 | 24.352 | 1.11% |
| 2023-03-31 | 0 | 25.30 | 25.22 | 25.46 | - | - | 0 | 0 | - | 24.09 | 24.01 | 24.24 | - | - | 0 | - | 0.00% |
| 2023-03-30 | 0 | 25.30 | 25.22 | 25.46 | 25.10 | 25.10 | 8,000 | 200,800 | 25.100 | 24.09 | 24.01 | 24.24 | 23.90 | 23.90 | 8,403 | 23.895 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy