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

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 35.28 35.00 36.10 35.38 35.54 8,000 283,620 35.453 35.28 35.00 36.10 35.38 35.54 8,000 35.453 -1.01%
2025-12-30 0 35.64 35.36 35.88 35.54 35.74 35,000 1,249,590 35.703 35.64 35.36 35.88 35.54 35.74 35,000 35.703 0.28%
2025-12-29 0 35.54 35.54 35.58 35.36 35.54 15,000 532,330 35.489 35.54 35.54 35.58 35.36 35.54 15,000 35.489 0.17%
2025-12-24 0 35.48 34.00 35.48 35.48 35.48 5,000 177,400 35.480 35.48 34.00 35.48 35.48 35.48 5,000 35.480 -0.06%
2025-12-23 0 35.50 34.00 35.50 35.22 35.50 79,000 2,801,810 35.466 35.50 34.00 35.50 35.22 35.50 79,000 35.466 1.08%
2025-12-22 0 35.12 35.00 35.18 34.90 35.20 39,000 1,368,700 35.095 35.12 35.00 35.18 34.90 35.20 39,000 35.095 1.27%
2025-12-19 0 34.68 34.20 34.70 34.68 34.70 4,000 138,780 34.695 34.68 34.20 34.70 34.68 34.70 4,000 34.695 0.41%
2025-12-18 0 34.54 34.52 - 34.28 34.34 27,000 926,420 34.312 34.54 34.52 - 34.28 34.34 27,000 34.312 0.47%
2025-12-17 0 34.38 34.16 34.44 34.12 34.44 19,500 666,810 34.195 34.38 34.16 34.44 34.12 34.44 19,500 34.195 -0.12%
2025-12-16 0 34.42 34.42 35.00 34.30 34.40 70,000 2,403,780 34.340 34.42 34.42 35.00 34.30 34.40 70,000 34.340 -0.69%
2025-12-15 0 34.66 34.62 34.74 34.50 34.66 15,000 518,090 34.539 34.66 34.62 34.74 34.50 34.66 15,000 34.539 0.70%
2025-12-12 0 34.42 34.30 34.50 34.30 34.42 16,000 549,880 34.368 34.42 34.30 34.50 34.30 34.42 16,000 34.368 1.24%
2025-12-11 0 34.00 33.96 34.20 34.00 34.22 63,000 2,145,000 34.048 34.00 33.96 34.20 34.00 34.22 63,000 34.048 0.59%
2025-12-10 0 33.80 33.80 34.40 33.60 33.70 10,500 352,980 33.617 33.80 33.80 34.40 33.60 33.70 10,500 33.617 -0.12%
2025-12-09 0 33.84 33.72 34.50 33.60 33.90 41,000 1,384,980 33.780 33.84 33.72 34.50 33.60 33.90 41,000 33.780 0.53%
2025-12-08 0 33.66 33.60 34.50 33.50 33.86 45,000 1,514,630 33.658 33.66 33.60 34.50 33.50 33.86 45,000 33.658 -0.77%
2025-12-05 0 33.92 33.50 33.92 33.44 33.92 35,500 1,192,100 33.580 33.92 33.50 33.92 33.44 33.92 35,500 33.580 0.71%
2025-12-04 0 33.68 33.68 34.50 33.10 33.48 56,500 1,884,330 33.351 33.68 33.68 34.50 33.10 33.48 56,500 33.351 0.48%
2025-12-03 0 33.52 33.52 34.50 33.52 33.66 88,000 2,954,250 33.571 33.52 33.52 34.50 33.52 33.66 88,000 33.571 -0.48%
2025-12-02 0 33.68 33.62 34.50 33.60 33.90 199,000 6,698,060 33.659 33.68 33.62 34.50 33.60 33.90 199,000 33.659 -0.71%
2025-12-01 0 33.92 33.80 34.50 33.60 34.02 93,000 3,150,040 33.871 33.92 33.80 34.50 33.60 34.02 93,000 33.871 -0.24%
2025-11-28 0 34.00 34.00 35.40 34.00 34.26 82,000 2,788,660 34.008 34.00 34.00 35.40 34.00 34.26 82,000 34.008 -0.41%
2025-11-27 0 34.14 34.10 35.40 33.96 34.54 191,500 6,540,370 34.153 34.14 34.10 35.40 33.96 34.54 191,500 34.153 -1.61%
2025-11-26 0 34.70 34.60 35.20 34.70 34.98 41,500 1,441,700 34.740 34.70 34.60 35.20 34.70 34.98 41,500 34.740 -0.57%
2025-11-25 0 34.90 34.82 35.40 34.74 34.92 22,500 784,350 34.860 34.90 34.82 35.40 34.74 34.92 22,500 34.860 -0.29%
2025-11-24 0 35.00 34.70 35.14 34.70 35.14 19,000 660,740 34.776 35.00 34.70 35.14 34.70 35.14 19,000 34.776 1.33%
2025-11-21 0 34.54 34.50 34.88 34.50 34.78 31,000 1,074,100 34.648 34.54 34.50 34.88 34.50 34.78 31,000 34.648 -1.54%
2025-11-20 0 35.08 35.02 35.50 35.02 35.08 8,000 280,580 35.073 35.08 35.02 35.50 35.02 35.08 8,000 35.073 0.80%
2025-11-19 0 34.80 34.80 35.50 34.72 35.00 6,500 226,410 34.832 34.80 34.80 35.50 34.72 35.00 6,500 34.832 -1.42%
2025-11-18 0 35.30 35.18 36.00 35.20 35.60 44,500 1,574,620 35.385 35.30 35.18 36.00 35.20 35.60 44,500 35.385 -1.94%
2025-11-17 0 36.00 35.60 36.20 35.74 36.00 11,500 411,940 35.821 36.00 35.60 36.20 35.74 36.00 11,500 35.821 0.00%
2025-11-14 0 36.00 35.88 36.80 35.88 36.20 127,500 4,592,660 36.021 36.00 35.88 36.80 35.88 36.20 127,500 36.021 -0.61%
2025-11-13 0 36.22 35.40 36.40 35.92 36.22 44,500 1,607,260 36.118 36.22 35.40 36.40 35.92 36.22 44,500 36.118 0.22%
2025-11-12 0 36.14 35.96 36.20 35.90 36.20 94,000 3,384,770 36.008 36.14 35.96 36.20 35.90 36.20 94,000 36.008 1.31%
2025-11-11 0 35.94 35.80 36.20 35.80 36.00 164,500 5,899,220 35.862 35.67 35.54 35.93 35.54 35.73 165,725 35.596 0.56%
2025-11-10 0 35.74 35.72 36.00 35.56 35.76 55,000 1,958,530 35.610 35.48 35.46 35.73 35.30 35.50 55,410 35.346 0.85%
2025-11-07 0 35.44 35.38 36.00 35.44 35.50 42,000 1,489,650 35.468 35.18 35.12 35.73 35.18 35.24 42,313 35.206 -0.17%
2025-11-06 0 35.50 35.44 35.50 34.92 35.68 34,500 1,219,880 35.359 35.24 35.18 35.24 34.66 35.42 34,757 35.097 1.66%
2025-11-05 0 34.92 34.80 35.00 34.68 35.00 31,000 1,082,390 34.916 34.66 34.54 34.74 34.42 34.74 31,231 34.658 -1.30%
2025-11-04 0 35.38 35.30 35.60 35.38 35.50 33,000 1,167,960 35.393 35.12 35.04 35.34 35.12 35.24 33,246 35.131 0.11%
2025-11-03 0 35.34 35.28 35.38 35.16 35.34 16,500 581,740 35.257 35.08 35.02 35.12 34.90 35.08 16,623 34.996 1.14%
2025-10-31 0 34.94 34.80 35.00 34.80 35.04 21,000 733,600 34.933 34.68 34.54 34.74 34.54 34.78 21,156 34.675 0.11%
2025-10-30 0 34.90 34.84 34.96 34.70 35.08 55,000 1,915,940 34.835 34.64 34.58 34.70 34.44 34.82 55,410 34.578 -0.40%
2025-10-28 0 35.04 34.90 35.26 34.96 35.36 113,500 3,998,740 35.231 34.78 34.64 35.00 34.70 35.10 114,345 34.971 0.69%
2025-10-27 0 34.80 34.60 34.96 34.54 34.80 18,000 624,090 34.672 34.54 34.34 34.70 34.28 34.54 18,134 34.415 0.06%
2025-10-24 0 34.78 34.50 34.86 34.30 34.78 78,000 2,699,830 34.613 34.52 34.24 34.60 34.05 34.52 78,581 34.357 2.23%
2025-10-23 0 34.02 33.70 34.08 33.84 34.10 5,000 170,100 34.020 33.77 33.45 33.83 33.59 33.85 5,037 33.768 0.18%
2025-10-22 0 33.96 33.96 34.38 33.68 34.04 39,000 1,322,400 33.908 33.71 33.71 34.13 33.43 33.79 39,290 33.657 0.47%
2025-10-21 0 33.80 33.74 33.80 33.48 33.90 83,000 2,807,470 33.825 33.55 33.49 33.55 33.23 33.65 83,618 33.575 0.84%
2025-10-20 0 33.52 33.38 33.52 33.34 33.52 51,500 1,718,280 33.365 33.27 33.13 33.27 33.09 33.27 51,884 33.118 1.09%
2025-10-17 0 33.16 33.16 35.40 33.10 33.42 81,000 2,693,850 33.257 32.91 32.91 35.14 32.86 33.17 81,603 33.012 -2.41%
2025-10-16 0 33.98 33.50 34.20 33.80 34.08 56,500 1,920,390 33.989 33.73 33.25 33.95 33.55 33.83 56,921 33.738 1.61%
2025-10-15 0 33.44 33.40 33.80 33.44 33.86 26,000 877,290 33.742 33.19 33.15 33.55 33.19 33.61 26,194 33.492 0.48%
2025-10-14 0 33.28 33.28 34.00 33.28 33.64 20,500 683,970 33.364 33.03 33.03 33.75 33.03 33.39 20,653 33.118 -1.07%
2025-10-13 0 33.64 33.50 33.64 33.00 33.66 57,000 1,895,520 33.255 33.39 33.25 33.39 32.76 33.41 57,425 33.009 -0.24%
2025-10-10 0 33.72 33.56 34.72 33.72 33.80 4,500 151,960 33.769 33.47 33.31 34.46 33.47 33.55 4,534 33.519 -0.53%
2025-10-09 0 33.90 33.10 34.10 33.52 34.10 60,500 2,047,910 33.850 33.65 32.86 33.85 33.27 33.85 60,951 33.600 2.05%
2025-10-08 0 33.22 33.12 33.60 33.08 33.50 42,000 1,393,500 33.179 32.97 32.88 33.35 32.84 33.25 42,313 32.933 -0.95%
2025-10-06 0 33.54 33.50 33.80 33.54 33.70 18,000 605,790 33.655 33.29 33.25 33.55 33.29 33.45 18,134 33.406 0.54%
2025-10-03 0 33.36 33.36 33.90 33.36 33.52 35,000 1,168,180 33.377 33.11 33.11 33.65 33.11 33.27 35,261 33.130 -0.95%
2025-10-02 0 33.68 33.50 33.90 33.68 33.68 6,000 202,080 33.680 33.43 33.25 33.65 33.43 33.43 6,045 33.431 0.72%
2025-09-30 0 33.44 33.30 33.90 33.06 33.44 48,500 1,610,810 33.213 33.19 33.05 33.65 32.82 33.19 48,861 32.967 0.66%
2025-09-29 0 33.22 33.20 34.20 33.12 33.40 72,000 2,392,670 33.232 32.97 32.95 33.95 32.88 33.15 72,536 32.986 -1.37%
2025-09-26 0 33.68 33.22 34.00 33.00 33.74 48,000 1,600,710 33.348 33.43 32.97 33.75 32.76 33.49 48,358 33.102 1.20%
2025-09-25 0 33.28 33.24 33.40 33.24 33.68 83,500 2,789,420 33.406 33.03 32.99 33.15 32.99 33.43 84,122 33.159 -2.12%
2025-09-24 0 34.00 34.00 34.10 34.00 34.08 3,500 119,080 34.023 33.75 33.75 33.85 33.75 33.83 3,526 33.771 0.00%
2025-09-23 0 34.00 33.90 34.16 33.98 34.00 8,000 271,940 33.993 33.75 33.65 33.91 33.73 33.75 8,060 33.741 1.19%
2025-09-22 0 33.60 33.50 34.38 33.48 33.90 40,000 1,344,190 33.605 33.35 33.25 34.13 33.23 33.65 40,298 33.356 -1.00%
2025-09-19 0 33.94 33.94 34.86 33.84 34.16 36,500 1,238,840 33.941 33.69 33.69 34.60 33.59 33.91 36,772 33.690 -1.05%
2025-09-18 0 34.30 34.18 34.40 34.18 34.34 30,500 1,043,890 34.226 34.05 33.93 34.15 33.93 34.09 30,727 33.973 -0.17%
2025-09-17 0 34.36 34.34 35.00 34.30 34.72 156,000 5,379,510 34.484 34.11 34.09 34.74 34.05 34.46 157,162 34.229 -1.09%
2025-09-16 0 34.74 34.70 35.00 34.74 35.08 85,000 2,966,660 34.902 34.48 34.44 34.74 34.48 34.82 85,633 34.644 -1.36%
2025-09-15 0 35.22 35.08 35.50 35.22 35.30 23,500 829,270 35.288 34.96 34.82 35.24 34.96 35.04 23,675 35.027 -0.23%
2025-09-12 0 35.30 35.10 35.50 35.10 35.34 28,000 985,600 35.200 35.04 34.84 35.24 34.84 35.08 28,209 34.940 -0.17%
2025-09-11 0 35.36 35.36 35.60 35.20 35.60 22,000 777,290 35.331 35.10 35.10 35.34 34.94 35.34 22,164 35.070 -0.38%
2025-09-10 0 35.76 35.76 35.80 35.00 35.80 122,000 4,348,540 35.644 35.23 35.23 35.27 34.48 35.27 123,827 35.118 2.52%
2025-09-09 0 34.88 34.88 35.00 34.84 35.40 44,500 1,559,950 35.055 34.37 34.37 34.48 34.33 34.88 45,166 34.538 0.00%
2025-09-08 0 34.88 33.90 34.92 34.28 34.90 123,000 4,258,990 34.626 34.37 33.40 34.40 33.77 34.39 124,842 34.115 2.11%
2025-09-05 0 34.16 34.04 34.20 33.96 34.16 40,500 1,378,780 34.044 33.66 33.54 33.70 33.46 33.66 41,106 33.542 1.01%
2025-09-04 0 33.82 33.76 34.10 33.76 34.10 48,500 1,641,600 33.847 33.32 33.26 33.60 33.26 33.60 49,226 33.348 -0.35%
2025-09-03 0 33.94 33.78 33.94 33.90 34.74 70,000 2,405,160 34.359 33.44 33.28 33.44 33.40 34.23 71,048 33.852 0.12%
2025-09-02 0 33.90 33.80 34.10 33.74 34.10 47,500 1,605,350 33.797 33.40 33.30 33.60 33.24 33.60 48,211 33.298 -0.94%
2025-09-01 0 34.22 34.04 34.50 33.20 34.76 260,000 8,975,620 34.522 33.72 33.54 33.99 32.71 34.25 263,894 34.012 6.27%
2025-08-29 0 32.20 32.22 32.60 32.00 33.08 192,500 6,239,420 32.413 31.72 31.74 32.12 31.53 32.59 195,383 31.934 -2.78%
2025-08-28 0 33.12 33.08 33.60 33.00 33.14 78,500 2,600,090 33.122 32.63 32.59 33.10 32.51 32.65 79,676 32.633 0.12%
2025-08-27 0 33.08 33.04 33.70 33.06 33.32 65,000 2,155,950 33.168 32.59 32.55 33.20 32.57 32.83 65,973 32.679 -1.08%
2025-08-26 0 33.44 33.40 33.60 33.42 33.66 74,500 2,494,600 33.485 32.95 32.91 33.10 32.93 33.16 75,616 32.991 -0.65%
2025-08-25 0 33.66 33.60 33.70 33.60 33.90 32,500 1,097,560 33.771 33.16 33.10 33.20 33.10 33.40 32,987 33.273 -0.65%
2025-08-22 0 33.88 33.70 34.08 33.70 34.20 27,500 930,870 33.850 33.38 33.20 33.58 33.20 33.70 27,912 33.350 -0.24%
2025-08-21 0 33.96 33.50 34.10 33.84 33.96 63,500 2,154,150 33.924 33.46 33.01 33.60 33.34 33.46 64,451 33.423 0.24%
2025-08-20 0 33.88 33.72 34.50 33.38 33.92 64,500 2,182,760 33.841 33.38 33.22 33.99 32.89 33.42 65,466 33.342 1.56%
2025-08-19 0 33.36 33.18 33.80 33.16 33.36 109,500 3,638,500 33.228 32.87 32.69 33.30 32.67 32.87 111,140 32.738 0.48%
2025-08-18 0 33.20 33.20 33.28 32.96 33.28 72,000 2,381,530 33.077 32.71 32.71 32.79 32.47 32.79 73,078 32.589 -0.24%
2025-08-15 0 33.28 33.24 33.80 33.20 33.46 26,500 882,930 33.318 32.79 32.75 33.30 32.71 32.97 26,897 32.827 -0.18%
2025-08-14 0 33.34 33.30 33.80 33.28 34.10 67,500 2,263,170 33.528 32.85 32.81 33.30 32.79 33.60 68,511 33.034 -2.74%
2025-08-13 0 34.28 34.20 34.40 34.24 34.44 42,000 1,442,780 34.352 33.77 33.70 33.89 33.73 33.93 42,629 33.845 0.12%
2025-08-12 0 34.24 34.20 34.28 34.10 34.30 105,500 3,611,580 34.233 33.73 33.70 33.77 33.60 33.79 107,080 33.728 1.18%
2025-08-11 0 33.84 33.50 34.10 33.70 33.94 9,000 304,260 33.807 33.34 33.01 33.60 33.20 33.44 9,135 33.308 0.12%
2025-08-08 0 33.80 33.40 33.90 33.44 33.80 18,500 621,190 33.578 33.30 32.91 33.40 32.95 33.30 18,777 33.082 -0.06%
2025-08-07 0 33.82 33.60 34.04 33.50 34.10 78,000 2,635,730 33.791 33.32 33.10 33.54 33.01 33.60 79,168 33.293 0.77%
2025-08-06 0 33.56 33.46 33.80 33.38 33.70 50,000 1,674,490 33.490 33.06 32.97 33.30 32.89 33.20 50,749 32.996 -0.83%
2025-08-05 0 33.84 33.82 33.92 32.68 33.90 133,500 4,496,840 33.684 33.34 33.32 33.42 32.20 33.40 135,499 33.187 4.77%
2025-08-04 0 32.30 32.30 33.00 32.06 32.32 39,000 1,258,550 32.271 31.82 31.82 32.51 31.59 31.84 39,584 31.794 -0.15%
2025-08-01 0 32.35 32.30 33.00 32.30 32.35 8,000 258,750 32.344 31.87 31.82 32.51 31.82 31.87 8,120 31.867 0.00%
2025-07-31 0 32.35 32.20 33.00 32.00 32.60 136,500 4,398,250 32.222 31.87 31.72 32.51 31.53 32.12 138,544 31.746 -1.67%
2025-07-30 0 32.90 32.60 33.55 32.60 33.05 168,200 5,515,355 32.790 32.41 32.12 33.05 32.12 32.56 170,719 32.307 -1.20%
2025-07-29 0 33.30 33.10 33.60 33.15 33.60 142,500 4,761,725 33.416 32.81 32.61 33.10 32.66 33.10 144,634 32.923 -0.15%
2025-07-28 0 33.35 33.10 33.50 32.70 33.35 53,000 1,757,625 33.163 32.86 32.61 33.01 32.22 32.86 53,794 32.673 1.83%
2025-07-25 0 32.75 32.70 32.90 32.30 33.40 59,000 1,931,575 32.739 32.27 32.22 32.41 31.82 32.91 59,884 32.256 0.15%
2025-07-24 0 32.70 32.65 32.90 32.65 33.50 196,000 6,416,500 32.737 32.22 32.17 32.41 32.17 33.01 198,935 32.254 -0.76%
2025-07-23 0 32.95 32.85 33.10 32.60 33.05 394,000 12,898,400 32.737 32.46 32.37 32.61 32.12 32.56 399,900 32.254 -4.08%
2025-07-22 0 34.35 32.85 34.35 32.70 34.35 333,900 11,066,120 33.142 33.84 32.37 33.84 32.22 33.84 338,900 32.653 1.03%
2025-07-21 0 34.00 34.00 34.15 33.70 34.00 16,000 540,800 33.800 33.50 33.50 33.65 33.20 33.50 16,240 33.301 0.29%
2025-07-18 0 33.90 33.55 34.05 33.55 33.95 16,500 557,900 33.812 33.40 33.05 33.55 33.05 33.45 16,747 33.313 1.50%
2025-07-17 0 33.40 33.40 33.75 33.40 33.70 51,000 1,711,750 33.564 32.91 32.91 33.25 32.91 33.20 51,764 33.069 -1.33%
2025-07-16 0 33.85 33.80 34.20 33.60 34.10 79,000 2,673,250 33.839 33.35 33.30 33.70 33.10 33.60 80,183 33.339 0.15%
2025-07-15 0 33.80 33.80 33.85 33.80 34.55 92,000 3,132,825 34.052 33.30 33.30 33.35 33.30 34.04 93,378 33.550 -0.44%
2025-07-14 0 33.95 33.60 34.10 33.85 34.10 60,500 2,049,650 33.879 33.45 33.10 33.60 33.35 33.60 61,406 33.379 0.89%
2025-07-11 0 33.65 33.60 34.00 33.65 34.50 73,500 2,508,900 34.135 33.15 33.10 33.50 33.15 33.99 74,601 33.631 -0.74%
2025-07-10 0 33.90 33.30 34.00 32.80 34.10 71,000 2,389,475 33.655 33.40 32.81 33.50 32.32 33.60 72,063 33.158 3.67%
2025-07-09 0 32.70 32.60 32.75 32.40 32.75 15,500 505,300 32.600 32.22 32.12 32.27 31.92 32.27 15,732 32.119 0.62%
2025-07-08 0 32.50 32.50 32.95 31.70 32.70 81,000 2,631,500 32.488 32.02 32.02 32.46 31.23 32.22 82,213 32.008 3.01%
2025-07-07 0 31.55 31.45 31.65 31.20 31.70 41,000 1,293,500 31.549 31.08 30.99 31.18 30.74 31.23 41,614 31.083 1.77%
2025-07-04 0 31.00 31.00 31.70 30.60 31.15 51,500 1,586,300 30.802 30.54 30.54 31.23 30.15 30.69 52,271 30.347 -0.64%
2025-07-03 0 31.20 31.10 31.70 31.10 31.35 35,500 1,105,100 31.130 30.74 30.64 31.23 30.64 30.89 36,032 30.670 -0.32%
2025-07-02 0 31.30 31.20 31.70 31.10 31.55 87,500 2,740,150 31.316 30.84 30.74 31.23 30.64 31.08 88,810 30.854 0.32%
2025-06-30 0 31.20 31.15 32.00 31.15 31.45 63,000 1,965,350 31.196 30.74 30.69 31.53 30.69 30.99 63,943 30.736 -1.90%
2025-06-27 0 33.10 33.00 33.40 32.80 33.20 419,500 13,854,800 33.027 31.34 31.24 31.62 31.05 31.43 443,128 31.266 -0.45%
2025-06-26 0 33.25 33.20 34.00 33.20 33.50 85,000 2,830,550 33.301 31.48 31.43 32.19 31.43 31.71 89,788 31.525 -0.75%
2025-06-25 0 33.50 33.40 33.65 33.40 33.80 71,000 2,387,125 33.621 31.71 31.62 31.86 31.62 32.00 74,999 31.829 0.00%
2025-06-24 0 33.50 33.20 33.60 33.10 33.50 161,500 5,374,625 33.279 31.71 31.43 31.81 31.34 31.71 170,596 31.505 1.98%
2025-06-23 0 32.85 32.85 32.95 32.45 33.00 41,500 1,361,850 32.816 31.10 31.10 31.19 30.72 31.24 43,837 31.066 1.39%
2025-06-20 0 32.40 32.25 32.45 31.70 32.40 18,500 594,950 32.159 30.67 30.53 30.72 30.01 30.67 19,542 30.445 1.57%
2025-06-19 0 31.90 31.80 32.00 31.75 32.10 60,000 1,913,025 31.884 30.20 30.10 30.29 30.06 30.39 63,379 30.184 -1.24%
2025-06-18 0 32.30 31.90 32.45 31.95 32.30 30,000 965,150 32.172 30.58 30.20 30.72 30.25 30.58 31,690 30.456 1.73%
2025-06-17 0 31.75 31.75 32.45 31.65 31.95 58,000 1,840,700 31.736 30.06 30.06 30.72 29.96 30.25 61,267 30.044 0.47%
2025-06-16 0 31.60 31.70 32.30 31.60 31.90 111,000 3,514,675 31.664 29.92 30.01 30.58 29.92 30.20 117,252 29.975 -0.32%
2025-06-13 0 31.70 31.70 31.75 31.65 32.00 28,000 889,500 31.768 30.01 30.01 30.06 29.96 30.29 29,577 30.074 -0.16%
2025-06-12 0 31.75 31.75 31.90 31.75 32.40 62,500 1,999,625 31.994 30.06 30.06 30.20 30.06 30.67 66,020 30.288 -1.70%
2025-06-11 0 32.30 32.25 32.55 32.00 32.60 20,500 664,550 32.417 30.58 30.53 30.81 30.29 30.86 21,655 30.689 1.57%
2025-06-10 0 31.80 31.80 31.90 31.55 31.80 11,500 364,475 31.693 30.10 30.10 30.20 29.87 30.10 12,148 30.004 1.44%
2025-06-09 0 31.35 31.30 32.00 31.20 31.45 69,000 2,158,800 31.287 29.68 29.63 30.29 29.54 29.77 72,886 29.619 0.00%
2025-06-06 0 31.35 31.20 31.40 30.85 31.60 112,500 3,532,700 31.402 29.68 29.54 29.73 29.21 29.92 118,837 29.727 2.12%
2025-06-05 0 30.70 30.70 31.10 30.70 31.00 37,500 1,158,100 30.883 29.06 29.06 29.44 29.06 29.35 39,612 29.236 -0.81%
2025-06-04 0 30.95 30.75 31.10 30.50 30.95 20,000 614,300 30.715 29.30 29.11 29.44 28.87 29.30 21,126 29.077 0.32%
2025-06-03 0 30.85 30.80 31.00 30.60 31.05 26,000 801,950 30.844 29.21 29.16 29.35 28.97 29.39 27,464 29.200 1.82%
2025-06-02 0 30.30 30.25 31.20 30.10 30.50 98,500 2,988,100 30.336 28.68 28.64 29.54 28.50 28.87 104,048 28.718 -0.82%
2025-05-30 0 30.55 30.50 31.20 30.50 30.55 68,500 2,089,700 30.507 28.92 28.87 29.54 28.87 28.92 72,358 28.880 -0.33%
2025-05-29 0 30.65 30.65 31.20 30.50 30.75 100,500 3,079,275 30.640 29.02 29.02 29.54 28.87 29.11 106,161 29.006 -0.49%
2025-05-28 0 30.80 30.75 31.20 30.80 30.95 14,000 431,350 30.811 29.16 29.11 29.54 29.16 29.30 14,789 29.168 -0.32%
2025-05-27 0 30.90 30.70 30.95 30.70 30.90 13,000 400,750 30.827 29.25 29.06 29.30 29.06 29.25 13,732 29.183 0.98%
2025-05-26 0 30.60 30.60 31.00 30.50 30.75 155,000 4,742,700 30.598 28.97 28.97 29.35 28.87 29.11 163,730 28.967 -0.65%
2025-05-23 0 30.80 30.70 31.00 30.80 31.00 90,500 2,789,525 30.823 29.16 29.06 29.35 29.16 29.35 95,597 29.180 0.33%
2025-05-22 0 30.70 30.70 30.85 30.70 30.90 23,500 723,575 30.790 29.06 29.06 29.21 29.06 29.25 24,824 29.149 -0.49%
2025-05-21 0 30.85 30.80 31.10 30.85 31.10 110,000 3,410,525 31.005 29.21 29.16 29.44 29.21 29.44 116,196 29.352 -0.16%
2025-05-20 0 30.90 30.60 31.25 30.20 31.20 51,000 1,575,250 30.887 29.25 28.97 29.58 28.59 29.54 53,873 29.240 1.15%
2025-05-19 0 30.55 30.50 30.80 30.50 30.70 25,500 780,150 30.594 28.92 28.87 29.16 28.87 29.06 26,936 28.963 0.33%
2025-05-16 0 30.45 30.15 30.55 30.10 30.45 39,500 1,191,600 30.167 28.83 28.54 28.92 28.50 28.83 41,725 28.559 1.00%
2025-05-15 0 30.15 30.00 30.45 30.00 30.45 53,500 1,614,925 30.186 28.54 28.40 28.83 28.40 28.83 56,513 28.576 0.17%
2025-05-14 0 30.10 30.10 30.20 30.00 30.30 80,000 2,409,700 30.121 28.50 28.50 28.59 28.40 28.68 84,506 28.515 0.06%
2025-05-13 0 30.35 30.15 30.65 30.10 30.40 325,000 9,866,200 30.358 28.48 28.29 28.76 28.24 28.52 346,365 28.485 0.17%
2025-05-12 0 30.30 30.25 30.70 30.30 30.60 95,500 2,898,625 30.352 28.43 28.38 28.81 28.43 28.71 101,778 28.480 -0.49%
2025-05-09 0 30.45 30.00 30.60 30.00 30.55 134,500 4,057,525 30.167 28.57 28.15 28.71 28.15 28.67 143,342 28.307 2.18%
2025-05-08 0 29.80 29.70 30.05 29.80 30.60 136,000 4,095,950 30.117 27.96 27.87 28.20 27.96 28.71 144,941 28.260 -2.13%
2025-05-07 0 30.45 30.35 30.65 30.35 30.60 44,500 1,356,150 30.475 28.57 28.48 28.76 28.48 28.71 47,425 28.595 0.33%
2025-05-06 0 30.35 30.00 30.55 30.20 30.50 59,500 1,804,000 30.319 28.48 28.15 28.67 28.34 28.62 63,411 28.449 1.85%
2025-05-02 0 29.80 29.70 29.80 29.75 30.05 14,500 434,850 29.990 27.96 27.87 27.96 27.91 28.20 15,453 28.140 -1.00%
2025-04-30 0 30.10 29.50 30.20 29.55 30.15 114,500 3,420,825 29.876 28.24 27.68 28.34 27.73 28.29 122,027 28.033 3.79%
2025-04-29 0 29.00 29.00 29.10 29.00 29.40 26,000 757,750 29.144 27.21 27.21 27.30 27.21 27.59 27,709 27.346 -0.85%
2025-04-28 0 29.25 29.10 29.30 28.75 29.40 26,000 760,525 29.251 27.45 27.30 27.49 26.98 27.59 27,709 27.447 1.92%
2025-04-25 0 28.70 28.70 29.10 28.70 28.90 155,000 4,463,900 28.799 26.93 26.93 27.30 26.93 27.12 165,190 27.023 0.88%
2025-04-24 0 28.45 28.45 28.80 28.30 28.40 11,500 325,950 28.343 26.70 26.70 27.02 26.55 26.65 12,256 26.595 0.18%
2025-04-23 0 28.40 28.30 28.45 28.35 28.75 73,000 2,084,600 28.556 26.65 26.55 26.70 26.60 26.98 77,799 26.795 1.07%
2025-04-22 0 28.10 27.15 28.40 27.55 28.10 109,500 3,054,375 27.894 26.37 25.48 26.65 25.85 26.37 116,698 26.173 2.37%
2025-04-17 0 27.45 27.45 28.00 27.45 27.60 53,500 1,470,675 27.489 25.76 25.76 26.27 25.76 25.90 57,017 25.794 -0.54%
2025-04-16 0 27.60 27.50 28.00 27.60 28.00 81,000 2,242,075 27.680 25.90 25.80 26.27 25.90 26.27 86,325 25.973 -1.95%
2025-04-15 0 28.15 28.00 28.80 28.15 28.30 36,000 1,014,750 28.188 26.41 26.27 27.02 26.41 26.55 38,367 26.449 0.90%
2025-04-14 0 27.90 27.55 28.10 27.65 27.90 55,500 1,540,250 27.752 26.18 25.85 26.37 25.94 26.18 59,149 26.040 2.01%
2025-04-11 0 27.35 27.30 27.45 27.00 27.50 98,500 2,693,000 27.340 25.66 25.62 25.76 25.33 25.80 104,975 25.654 0.18%
2025-04-10 0 27.30 27.20 27.50 27.20 27.75 151,000 4,145,525 27.454 25.62 25.52 25.80 25.52 26.04 160,927 25.760 2.25%
2025-04-09 0 26.70 26.70 27.80 26.40 26.90 106,500 2,842,000 26.685 25.05 25.05 26.09 24.77 25.24 113,501 25.039 -2.02%
2025-04-08 0 27.25 27.10 27.25 27.00 27.35 293,500 7,987,075 27.213 25.57 25.43 25.57 25.33 25.66 312,794 25.535 1.87%
2025-04-07 0 26.75 26.65 27.25 26.65 27.50 231,000 6,266,525 27.128 25.10 25.01 25.57 25.01 25.80 246,186 25.454 -7.92%
2025-04-03 0 29.05 29.00 29.10 28.90 29.30 106,500 3,089,850 29.013 27.26 27.21 27.30 27.12 27.49 113,501 27.223 -1.86%
2025-04-02 0 29.60 29.50 29.60 29.20 29.60 7,500 220,150 29.353 27.77 27.68 27.77 27.40 27.77 7,993 27.543 0.68%
2025-04-01 0 29.40 29.30 29.80 29.20 29.50 31,500 923,450 29.316 27.59 27.49 27.96 27.40 27.68 33,571 27.508 0.00%
2025-03-31 0 29.40 29.30 29.50 29.00 29.50 73,500 2,150,625 29.260 27.59 27.49 27.68 27.21 27.68 78,332 27.455 0.68%
2025-03-28 0 29.20 29.20 29.60 29.10 29.30 48,500 1,415,325 29.182 27.40 27.40 27.77 27.30 27.49 51,688 27.382 -1.18%
2025-03-27 0 29.55 29.30 29.55 27.85 30.05 346,000 10,286,875 29.731 27.73 27.49 27.73 26.13 28.20 368,746 27.897 6.10%
2025-03-26 0 27.85 27.75 28.05 27.80 28.00 73,000 2,035,575 27.885 26.13 26.04 26.32 26.09 26.27 77,799 26.165 -0.18%
2025-03-25 0 27.90 27.90 28.00 27.60 27.90 29,000 805,875 27.789 26.18 26.18 26.27 25.90 26.18 30,906 26.075 0.54%
2025-03-24 0 27.75 27.70 27.90 27.65 27.75 5,000 138,350 27.670 26.04 25.99 26.18 25.94 26.04 5,329 25.963 0.36%
2025-03-21 0 27.65 27.60 27.70 27.60 28.00 40,500 1,122,850 27.725 25.94 25.90 25.99 25.90 26.27 43,162 26.015 -1.25%
2025-03-20 0 28.00 27.95 28.00 27.95 28.30 55,500 1,564,100 28.182 26.27 26.23 26.27 26.23 26.55 59,149 26.444 -1.41%
2025-03-19 0 28.40 28.25 28.50 28.30 28.50 28,000 796,800 28.457 26.65 26.51 26.74 26.55 26.74 29,841 26.702 0.71%
2025-03-18 0 28.20 28.10 28.30 28.05 28.30 68,500 1,934,975 28.248 26.46 26.37 26.55 26.32 26.55 73,003 26.505 0.00%
2025-03-17 0 28.20 27.70 28.30 27.80 28.30 76,500 2,154,725 28.166 26.46 25.99 26.55 26.09 26.55 81,529 26.429 2.55%
2025-03-14 0 27.50 27.40 27.90 27.40 27.60 73,500 2,023,375 27.529 25.80 25.71 26.18 25.71 25.90 78,332 25.831 -1.26%
2025-03-13 0 27.85 27.60 27.95 27.60 27.85 46,000 1,273,700 27.689 26.13 25.90 26.23 25.90 26.13 49,024 25.981 0.91%
2025-03-12 0 27.60 27.55 27.80 27.45 27.60 14,500 399,300 27.538 25.90 25.85 26.09 25.76 25.90 15,453 25.839 0.91%
2025-03-11 0 27.35 27.35 27.55 27.35 27.85 252,500 6,964,435 27.582 25.66 25.66 25.85 25.66 26.13 269,099 25.881 -2.32%
2025-03-10 0 28.00 27.95 28.00 27.80 28.05 185,000 5,172,875 27.961 26.27 26.23 26.27 26.09 26.32 197,162 26.237 1.08%
2025-03-07 0 27.70 27.65 27.85 27.45 27.85 71,500 1,979,950 27.692 25.99 25.94 26.13 25.76 26.13 76,200 25.983 0.91%
2025-03-06 0 27.45 27.05 27.55 27.45 27.75 107,500 2,969,900 27.627 25.76 25.38 25.85 25.76 26.04 114,567 25.923 -0.54%
2025-03-05 0 27.60 27.60 27.65 27.05 27.65 232,500 6,395,725 27.508 25.90 25.90 25.94 25.38 25.94 247,784 25.812 2.79%
2025-03-04 0 26.85 26.10 26.95 26.10 26.90 87,500 2,324,150 26.562 25.19 24.49 25.29 24.49 25.24 93,252 24.923 2.09%
2025-03-03 0 26.30 26.20 26.30 25.95 26.50 154,500 4,052,750 26.231 24.68 24.58 24.68 24.35 24.87 164,657 24.613 2.94%
2025-02-28 0 25.55 25.50 25.65 25.55 25.85 116,000 2,976,450 25.659 23.97 23.93 24.07 23.97 24.26 123,626 24.076 -0.97%
2025-02-27 0 25.80 25.75 26.00 25.75 26.05 91,000 2,360,350 25.938 24.21 24.16 24.40 24.16 24.44 96,982 24.338 0.39%
2025-02-26 0 25.70 25.65 25.80 25.60 25.75 31,000 795,700 25.668 24.11 24.07 24.21 24.02 24.16 33,038 24.084 1.18%
2025-02-25 0 25.40 25.25 25.70 25.20 25.45 76,000 1,923,325 25.307 23.83 23.69 24.11 23.65 23.88 80,996 23.746 -0.39%
2025-02-24 0 25.50 25.20 25.70 25.50 25.90 80,500 2,069,425 25.707 23.93 23.65 24.11 23.93 24.30 85,792 24.121 0.79%
2025-02-21 0 25.30 25.20 25.50 24.70 25.50 77,500 1,962,375 25.321 23.74 23.65 23.93 23.18 23.93 82,595 23.759 -0.39%
2025-02-20 0 25.40 25.00 25.40 25.00 25.45 127,500 3,212,175 25.194 23.83 23.46 23.83 23.46 23.88 135,882 23.639 1.40%
2025-02-19 0 25.05 25.00 25.10 25.05 25.35 69,000 1,737,225 25.177 23.50 23.46 23.55 23.50 23.79 73,536 23.624 -0.20%
2025-02-18 0 25.10 25.00 25.10 25.00 25.15 53,500 1,339,175 25.031 23.55 23.46 23.55 23.46 23.60 57,017 23.487 -0.59%
2025-02-17 0 25.25 25.15 25.50 24.90 25.25 137,500 3,439,675 25.016 23.69 23.60 23.93 23.36 23.69 146,539 23.473 1.00%
2025-02-14 0 25.00 24.60 25.00 25.00 25.20 88,000 2,207,850 25.089 23.46 23.08 23.46 23.46 23.65 93,785 23.542 -0.20%
2025-02-13 0 25.05 24.95 25.10 25.00 25.30 93,000 2,341,800 25.181 23.50 23.41 23.55 23.46 23.74 99,114 23.627 -0.40%
2025-02-12 0 25.15 25.10 25.25 24.20 25.20 522,500 12,996,725 24.874 23.60 23.55 23.69 22.71 23.65 556,849 23.340 4.79%
2025-02-11 0 24.00 23.95 24.20 23.95 24.00 32,000 766,900 23.966 22.52 22.47 22.71 22.47 22.52 34,104 22.487 0.42%
2025-02-10 0 23.90 23.95 24.10 23.90 24.20 92,500 2,220,325 24.004 22.43 22.47 22.61 22.43 22.71 98,581 22.523 -0.42%
2025-02-07 0 24.00 23.90 24.05 23.95 24.00 220,000 5,271,425 23.961 22.52 22.43 22.57 22.47 22.52 234,463 22.483 0.21%
2025-02-06 0 23.95 23.90 24.00 23.85 24.00 47,000 1,124,950 23.935 22.47 22.43 22.52 22.38 22.52 50,090 22.459 1.48%
2025-02-05 0 23.60 23.50 23.95 23.60 23.80 35,000 830,500 23.729 22.14 22.05 22.47 22.14 22.33 37,301 22.265 -1.46%
2025-02-04 0 23.95 23.90 24.00 23.70 24.00 74,500 1,781,575 23.914 22.47 22.43 22.52 22.24 22.52 79,398 22.439 1.05%
2025-02-03 0 23.70 23.60 24.10 23.05 23.70 270,000 6,312,900 23.381 22.24 22.14 22.61 21.63 22.24 287,750 21.939 -0.21%
2025-01-28 0 23.75 23.55 23.75 23.70 23.75 30,000 711,850 23.728 22.29 22.10 22.29 22.24 22.29 31,972 22.265 -0.42%
2025-01-27 0 23.85 23.60 23.85 23.40 23.85 253,000 5,969,975 23.597 22.38 22.14 22.38 21.96 22.38 269,632 22.141 2.36%
2025-01-24 0 23.30 23.10 23.40 23.30 23.55 22,000 513,950 23.361 21.86 21.68 21.96 21.86 22.10 23,446 21.920 0.65%
2025-01-23 0 23.15 23.05 23.50 23.15 23.30 2,500 58,025 23.210 21.72 21.63 22.05 21.72 21.86 2,664 21.778 0.00%
2025-01-22 0 23.15 23.10 24.10 23.15 23.30 150,500 3,498,425 23.245 21.72 21.68 22.61 21.72 21.86 160,394 21.811 0.22%
2025-01-21 0 23.10 23.05 23.30 23.00 23.15 34,500 795,950 23.071 21.68 21.63 21.86 21.58 21.72 36,768 21.648 -0.22%
2025-01-20 0 23.15 23.15 23.30 23.15 23.20 37,500 869,425 23.185 21.72 21.72 21.86 21.72 21.77 39,965 21.755 0.65%
2025-01-17 0 23.00 22.95 23.10 22.85 23.10 71,000 1,630,675 22.967 21.58 21.53 21.68 21.44 21.68 75,667 21.551 -0.43%
2025-01-16 0 23.10 23.00 23.35 23.10 23.45 196,500 4,567,950 23.247 21.68 21.58 21.91 21.68 22.00 209,418 21.813 0.00%
2025-01-15 0 23.10 23.10 23.35 23.10 23.30 513,000 11,911,925 23.220 21.68 21.68 21.91 21.68 21.86 546,724 21.788 0.43%
2025-01-14 0 23.00 23.00 23.35 22.90 23.15 115,000 2,637,050 22.931 21.58 21.58 21.91 21.49 21.72 122,560 21.516 -0.22%
2025-01-13 0 23.05 22.95 24.10 22.90 23.05 208,000 4,767,225 22.919 21.63 21.53 22.61 21.49 21.63 221,674 21.506 -0.22%
2025-01-10 0 23.10 23.10 23.35 23.10 23.35 41,000 949,175 23.151 21.68 21.68 21.91 21.68 21.91 43,695 21.723 -0.43%
2025-01-09 0 23.20 23.10 24.10 23.10 23.30 16,500 382,275 23.168 21.77 21.68 22.61 21.68 21.86 17,585 21.739 -0.43%
2025-01-08 0 23.30 23.15 24.10 23.15 23.35 65,000 1,512,475 23.269 21.86 21.72 22.61 21.72 21.91 69,273 21.834 -0.43%
2025-01-07 0 23.40 23.40 23.55 23.35 23.55 43,000 1,010,200 23.493 21.96 21.96 22.10 21.91 22.10 45,827 22.044 -0.43%
2025-01-06 0 23.50 23.45 23.55 23.30 23.55 56,500 1,324,850 23.449 22.05 22.00 22.10 21.86 22.10 60,214 22.002 0.21%
2025-01-03 0 23.45 23.35 24.10 23.35 23.60 80,000 1,875,100 23.439 22.00 21.91 22.61 21.91 22.14 85,259 21.993 0.00%
2025-01-02 0 23.45 23.30 23.60 23.20 23.45 86,500 2,017,500 23.324 22.00 21.86 22.14 21.77 22.00 92,186 21.885 -0.42%
2024-12-31 0 23.55 23.50 23.55 23.50 23.55 95,000 2,233,525 23.511 22.10 22.05 22.10 22.05 22.10 101,245 22.061 0.00%
2024-12-30 0 23.55 23.55 23.70 23.55 23.70 104,000 2,458,450 23.639 22.10 22.10 22.24 22.10 22.24 110,837 22.181 0.00%
2024-12-27 0 23.55 23.45 24.10 23.45 23.65 186,500 4,381,775 23.495 22.10 22.00 22.61 22.00 22.19 198,760 22.046 -0.84%
2024-12-24 0 23.75 23.60 23.75 23.30 23.80 24,000 569,575 23.732 22.29 22.14 22.29 21.86 22.33 25,578 22.268 1.93%
2024-12-23 0 23.30 23.25 23.80 23.25 23.30 101,000 2,348,950 23.257 21.86 21.82 22.33 21.82 21.86 107,640 21.822 0.65%
2024-12-20 0 23.15 23.15 23.50 23.10 23.35 42,500 987,525 23.236 21.72 21.72 22.05 21.68 21.91 45,294 21.803 -1.91%
2024-12-19 0 23.60 23.40 23.80 23.40 23.55 34,000 797,300 23.450 22.14 21.96 22.33 21.96 22.10 36,235 22.004 -0.21%
2024-12-18 0 23.65 23.60 23.70 23.65 23.65 3,500 82,775 23.650 22.19 22.14 22.24 22.19 22.19 3,730 22.191 0.85%
2024-12-17 0 23.45 23.30 24.10 23.25 23.60 24,500 574,875 23.464 22.00 21.86 22.61 21.82 22.14 26,111 22.017 0.00%
2024-12-16 0 23.45 23.40 23.50 23.40 23.50 18,000 421,350 23.408 22.00 21.96 22.05 21.96 22.05 19,183 21.964 -0.21%
2024-12-13 0 23.50 23.45 23.50 23.45 23.80 42,500 999,075 23.508 22.05 22.00 22.05 22.00 22.33 45,294 22.058 -0.42%
2024-12-12 0 23.60 23.50 24.00 23.60 23.70 36,000 850,825 23.634 22.14 22.05 22.52 22.14 22.24 38,367 22.176 0.00%
2024-12-11 0 23.60 23.45 23.85 23.55 23.80 21,500 508,250 23.640 22.14 22.00 22.38 22.10 22.33 22,913 22.181 0.64%
2024-12-10 0 23.45 23.40 23.45 23.40 23.95 84,500 2,001,975 23.692 22.00 21.96 22.00 21.96 22.47 90,055 22.231 0.64%
2024-12-09 0 23.30 23.25 23.50 22.80 23.30 215,000 4,994,450 23.230 21.86 21.82 22.05 21.39 21.86 229,134 21.797 1.30%
2024-12-06 0 23.00 22.80 23.00 22.75 23.00 14,500 331,975 22.895 21.58 21.39 21.58 21.35 21.58 15,453 21.483 1.32%
2024-12-05 0 22.70 22.70 22.95 22.65 23.00 10,500 239,700 22.829 21.30 21.30 21.53 21.25 21.58 11,190 21.420 -1.09%
2024-12-04 0 22.95 22.90 23.00 22.90 22.95 31,000 710,525 22.920 21.53 21.49 21.58 21.49 21.53 33,038 21.506 0.44%
2024-12-03 0 22.85 22.80 22.85 22.70 22.90 87,000 1,985,975 22.827 21.44 21.39 21.44 21.30 21.49 92,719 21.419 2.24%
2024-12-02 0 22.35 22.30 22.50 22.20 22.50 43,500 970,950 22.321 20.97 20.92 21.11 20.83 21.11 46,360 20.944 0.68%
2024-11-29 0 22.20 22.15 22.80 22.20 22.60 296,500 6,641,125 22.398 20.83 20.78 21.39 20.83 21.21 315,992 21.017 -1.99%
2024-11-28 0 22.65 22.65 22.80 22.60 22.70 21,500 486,400 22.623 21.25 21.25 21.39 21.21 21.30 22,913 21.228 -0.22%
2024-11-27 0 22.70 22.65 23.45 22.55 22.75 120,500 2,732,950 22.680 21.30 21.25 22.00 21.16 21.35 128,422 21.281 0.67%
2024-11-26 0 22.55 22.50 23.45 22.55 22.70 175,500 3,967,050 22.604 21.16 21.11 22.00 21.16 21.30 187,037 21.210 -0.22%
2024-11-25 0 22.60 22.55 23.45 22.45 23.45 182,000 4,147,350 22.788 21.21 21.16 22.00 21.07 22.00 193,965 21.382 -4.24%
2024-11-22 0 23.60 23.45 24.00 23.45 23.75 26,500 626,700 23.649 22.14 22.00 22.52 22.00 22.29 28,242 22.190 0.21%
2024-11-21 0 23.55 23.50 24.00 23.55 23.65 12,500 295,475 23.638 22.10 22.05 22.52 22.10 22.19 13,322 22.180 -0.42%
2024-11-20 0 23.65 23.50 23.70 23.65 23.70 4,000 94,775 23.694 22.19 22.05 22.24 22.19 22.24 4,263 22.232 0.21%
2024-11-19 0 23.60 23.60 23.70 23.55 23.70 26,000 614,300 23.627 22.14 22.14 22.24 22.10 22.24 27,709 22.170 -0.21%
2024-11-18 0 23.65 23.15 23.80 23.55 23.70 40,500 959,650 23.695 22.19 21.72 22.33 22.10 22.24 43,162 22.233 0.85%
2024-11-15 0 23.45 23.00 23.65 23.45 23.65 63,500 1,494,275 23.532 22.00 21.58 22.19 22.00 22.19 67,674 22.080 0.86%
2024-11-14 0 23.25 23.20 23.30 23.20 23.50 81,500 1,906,475 23.392 21.82 21.77 21.86 21.77 22.05 86,858 21.949 -0.64%
2024-11-13 0 23.40 23.35 23.60 23.00 23.40 61,000 1,417,200 23.233 21.96 21.91 22.14 21.58 21.96 65,010 21.800 0.00%
2024-11-12 0 23.40 23.40 23.50 23.35 24.00 130,500 3,086,325 23.650 21.96 21.96 22.05 21.91 22.52 139,079 22.191 -1.89%
2024-11-11 0 23.85 23.80 24.00 23.80 24.00 65,500 1,562,600 23.856 22.38 22.33 22.52 22.33 22.52 69,806 22.385 -0.62%
2024-11-08 0 24.00 24.00 24.10 24.00 24.40 37,000 898,925 24.295 22.52 22.52 22.61 22.52 22.89 39,432 22.797 -0.21%
2024-11-07 0 24.05 24.05 24.20 24.00 24.30 195,500 4,730,575 24.197 22.57 22.57 22.71 22.52 22.80 208,352 22.705 0.84%
2024-11-06 0 23.85 23.65 23.95 23.65 24.05 137,000 3,262,650 23.815 22.38 22.19 22.47 22.19 22.57 146,006 22.346 0.42%
2024-11-05 0 23.75 23.65 23.85 23.70 23.85 59,000 1,402,650 23.774 22.29 22.19 22.38 22.24 22.38 62,879 22.307 0.42%
2024-11-04 0 23.65 23.40 23.70 23.60 23.70 62,500 1,476,525 23.624 22.19 21.96 22.24 22.14 22.24 66,609 22.167 0.64%
2024-11-01 0 23.50 23.30 23.55 23.35 23.50 27,500 645,600 23.476 22.05 21.86 22.10 21.91 22.05 29,308 22.028 1.08%
2024-10-31 0 23.25 23.20 23.90 23.10 23.75 83,000 1,953,250 23.533 21.82 21.77 22.43 21.68 22.29 88,456 22.082 -0.21%
2024-10-30 0 23.30 23.20 23.50 23.30 23.50 36,500 851,325 23.324 21.86 21.77 22.05 21.86 22.05 38,899 21.885 -1.27%
2024-10-29 0 23.60 23.20 23.65 23.50 23.60 72,000 1,694,300 23.532 22.14 21.77 22.19 22.05 22.14 76,733 22.080 0.00%
2024-10-28 0 23.60 23.55 23.60 23.50 23.60 109,000 2,564,000 23.523 22.14 22.10 22.14 22.05 22.14 116,166 22.072 0.43%
2024-10-25 0 23.50 23.50 23.85 23.50 23.55 38,500 905,175 23.511 22.05 22.05 22.38 22.05 22.10 41,031 22.061 -0.21%
2024-10-24 0 23.55 23.50 23.80 23.60 23.75 41,500 982,425 23.673 22.10 22.05 22.33 22.14 22.29 44,228 22.213 -1.26%
2024-10-23 0 23.85 23.85 24.00 23.75 24.00 202,500 4,849,075 23.946 22.38 22.38 22.52 22.29 22.52 215,812 22.469 1.27%
2024-10-22 0 23.55 23.50 23.55 23.50 23.60 20,500 482,900 23.556 22.10 22.05 22.10 22.05 22.14 21,848 22.103 0.21%
2024-10-21 0 23.50 23.40 23.75 23.50 23.65 28,000 660,800 23.600 22.05 21.96 22.29 22.05 22.19 29,841 22.144 0.00%
2024-10-18 0 23.50 23.45 23.60 23.25 23.60 51,000 1,194,900 23.429 22.05 22.00 22.14 21.82 22.14 54,353 21.984 1.51%
2024-10-17 0 23.15 23.00 23.35 23.15 23.50 33,500 780,500 23.299 21.72 21.58 21.91 21.72 22.05 35,702 21.861 -0.22%
2024-10-16 0 23.20 23.15 23.75 23.20 23.50 97,000 2,260,875 23.308 21.77 21.72 22.29 21.77 22.05 103,377 21.870 0.65%
2024-10-15 0 23.05 23.00 23.70 22.95 23.80 338,500 7,909,150 23.365 21.63 21.58 22.24 21.53 22.33 360,753 21.924 -1.50%
2024-10-14 0 23.40 23.25 23.40 23.20 23.55 242,500 5,668,700 23.376 21.96 21.82 21.96 21.77 22.10 258,442 21.934 0.21%
2024-10-10 0 23.35 22.85 23.50 23.15 23.55 135,190 3,160,870 23.381 21.91 21.44 22.05 21.72 22.10 144,077 21.939 1.74%
2024-10-09 0 22.95 22.60 23.00 22.50 23.00 351,000 7,983,750 22.746 21.53 21.21 21.58 21.11 21.58 374,074 21.343 1.77%
2024-10-08 0 22.55 22.55 23.00 22.40 23.10 407,500 9,293,975 22.807 21.16 21.16 21.58 21.02 21.68 434,289 21.400 -3.63%
2024-10-07 0 23.40 23.30 23.55 23.20 23.85 329,500 7,766,550 23.571 21.96 21.86 22.10 21.77 22.38 351,161 22.117 0.86%
2024-10-04 0 23.20 23.10 23.20 22.70 23.35 295,000 6,825,200 23.136 21.77 21.68 21.77 21.30 21.91 314,393 21.709 1.31%
2024-10-03 0 22.90 22.90 23.10 22.60 23.25 348,500 7,959,825 22.840 21.49 21.49 21.68 21.21 21.82 371,410 21.431 0.00%
2024-10-02 0 22.90 22.85 23.00 22.60 22.95 346,500 7,886,700 22.761 21.49 21.44 21.58 21.21 21.53 369,279 21.357 2.00%
2024-09-30 0 22.45 22.45 22.50 22.40 22.90 496,000 11,219,850 22.621 21.07 21.07 21.11 21.02 21.49 528,607 21.225 0.00%
2024-09-27 0 22.45 22.40 22.45 22.10 22.50 404,000 9,014,775 22.314 21.07 21.02 21.07 20.74 21.11 430,559 20.937 1.13%
2024-09-26 0 22.20 22.10 22.20 21.90 22.25 255,500 5,631,075 22.039 20.83 20.74 20.83 20.55 20.88 272,296 20.680 0.68%
2024-09-25 0 22.05 22.05 22.10 22.05 22.45 292,500 6,489,325 22.186 20.69 20.69 20.74 20.69 21.07 311,729 20.817 -0.23%
2024-09-24 0 22.10 22.05 22.10 22.05 22.25 283,000 6,266,875 22.144 20.74 20.69 20.74 20.69 20.88 301,604 20.778 0.91%
2024-09-23 0 21.90 21.55 22.00 21.80 22.10 53,500 1,174,625 21.956 20.55 20.22 20.64 20.46 20.74 57,017 20.601 1.39%
2024-09-20 0 21.60 21.55 21.65 21.50 21.65 93,500 2,014,675 21.547 20.27 20.22 20.31 20.17 20.31 99,647 20.218 0.70%
2024-09-19 0 21.45 21.40 21.50 21.25 21.75 125,500 2,689,975 21.434 20.13 20.08 20.17 19.94 20.41 133,750 20.112 -1.15%
2024-09-17 0 21.70 20.80 21.85 21.45 21.90 102,500 2,220,700 21.665 20.36 19.52 20.50 20.13 20.55 109,238 20.329 2.12%
2024-09-16 0 21.25 21.00 21.90 21.00 21.20 11,000 231,550 21.050 19.94 19.70 20.55 19.70 19.89 11,723 19.752 0.95%
2024-09-13 0 21.05 21.00 21.30 21.05 21.10 18,500 390,225 21.093 19.75 19.70 19.99 19.75 19.80 19,716 19.792 0.96%
2024-09-12 0 20.85 20.85 21.00 20.70 21.00 23,500 489,700 20.838 19.56 19.56 19.70 19.42 19.70 25,045 19.553 -0.38%
2024-09-11 0 21.45 21.45 22.00 21.15 21.55 204,500 4,342,550 21.235 19.64 19.64 20.14 19.36 19.73 223,366 19.441 -0.46%
2024-09-10 0 21.55 21.50 22.40 21.55 21.90 112,000 2,424,000 21.643 19.73 19.68 20.51 19.73 20.05 122,332 19.815 -1.15%
2024-09-09 0 21.80 21.65 22.40 21.60 21.85 366,000 7,943,025 21.702 19.96 19.82 20.51 19.78 20.00 399,765 19.869 -1.36%
2024-09-05 0 22.10 21.95 22.25 22.00 22.30 29,500 652,375 22.114 20.23 20.10 20.37 20.14 20.42 32,221 20.247 0.23%
2024-09-04 0 22.05 22.00 22.20 22.05 22.20 12,000 265,200 22.100 20.19 20.14 20.32 20.19 20.32 13,107 20.233 0.68%
2024-09-03 0 21.90 21.90 22.90 21.85 21.95 24,500 536,200 21.886 20.05 20.05 20.97 20.00 20.10 26,760 20.037 -0.23%
2024-09-02 0 21.95 21.95 22.90 21.85 21.95 83,000 1,819,575 21.923 20.10 20.10 20.97 20.00 20.10 90,657 20.071 -2.01%
2024-08-30 0 22.40 22.20 22.45 21.70 22.60 320,500 7,193,925 22.446 20.51 20.32 20.55 19.87 20.69 350,067 20.550 3.70%
2024-08-29 0 21.60 21.35 21.85 21.40 21.60 63,500 1,360,825 21.430 19.78 19.55 20.00 19.59 19.78 69,358 19.620 0.47%
2024-08-28 0 21.50 21.45 21.85 21.40 21.55 126,000 2,698,950 21.420 19.68 19.64 20.00 19.59 19.73 137,624 19.611 -0.23%
2024-08-27 0 21.55 21.50 21.85 21.40 21.55 25,500 546,475 21.430 19.73 19.68 20.00 19.59 19.73 27,852 19.620 0.94%
2024-08-26 0 21.35 21.35 21.85 21.35 21.45 164,000 3,504,900 21.371 19.55 19.55 20.00 19.55 19.64 179,130 19.566 -0.23%
2024-08-23 0 21.40 21.20 21.85 21.20 21.35 5,000 106,300 21.260 19.59 19.41 20.00 19.41 19.55 5,461 19.464 0.94%
2024-08-22 0 21.20 21.15 21.85 21.10 21.20 70,000 1,481,700 21.167 19.41 19.36 20.00 19.32 19.41 76,458 19.379 -0.93%
2024-08-21 0 21.40 21.40 21.85 21.30 21.45 15,000 320,950 21.397 19.59 19.59 20.00 19.50 19.64 16,384 19.589 -0.93%
2024-08-20 0 21.60 21.40 21.70 21.40 21.75 158,500 3,400,400 21.454 19.78 19.59 19.87 19.59 19.91 173,122 19.642 1.17%
2024-08-19 0 21.35 21.20 21.35 21.30 21.45 165,000 3,531,100 21.401 19.55 19.41 19.55 19.50 19.64 180,222 19.593 0.71%
2024-08-16 0 21.20 20.70 21.35 21.10 21.45 97,000 2,052,350 21.158 19.41 18.95 19.55 19.32 19.64 105,949 19.371 1.44%
2024-08-15 0 20.90 20.70 21.00 20.40 20.90 44,500 917,175 20.611 19.13 18.95 19.23 18.68 19.13 48,605 18.870 1.95%
2024-08-14 0 20.50 20.50 20.80 20.45 20.50 59,000 1,209,050 20.492 18.77 18.77 19.04 18.72 18.77 64,443 18.762 0.24%
2024-08-13 0 20.45 20.40 20.80 20.45 20.60 11,000 225,075 20.461 18.72 18.68 19.04 18.72 18.86 12,015 18.733 -0.24%
2024-08-12 0 20.50 20.50 20.80 20.50 20.60 13,500 277,500 20.556 18.77 18.77 19.04 18.77 18.86 14,745 18.819 0.00%
2024-08-09 0 20.50 20.20 20.65 20.45 20.65 317,000 6,500,550 20.506 18.77 18.49 18.91 18.72 18.91 346,244 18.774 1.99%
2024-08-08 0 20.10 20.05 20.25 19.90 20.20 270,000 5,404,225 20.016 18.40 18.36 18.54 18.22 18.49 294,909 18.325 -0.50%
2024-08-07 0 20.20 20.20 20.80 20.20 20.50 281,500 5,740,450 20.392 18.49 18.49 19.04 18.49 18.77 307,469 18.670 0.50%
2024-08-06 0 20.10 20.05 20.40 20.05 20.30 61,500 1,238,500 20.138 18.40 18.36 18.68 18.36 18.59 67,174 18.437 0.50%
2024-08-05 0 20.00 19.86 20.10 19.76 20.35 549,000 10,970,920 19.983 18.31 18.18 18.40 18.09 18.63 599,647 18.296 -2.91%
2024-08-02 0 20.60 20.55 20.60 20.50 20.65 380,000 7,807,000 20.545 18.86 18.81 18.86 18.77 18.91 415,056 18.809 -1.20%
2024-08-01 0 20.85 20.80 20.90 20.50 20.95 300,000 6,229,425 20.765 19.09 19.04 19.13 18.77 19.18 327,676 19.011 -0.95%
2024-07-31 0 21.05 21.00 21.80 21.00 21.75 331,000 7,044,475 21.282 19.27 19.23 19.96 19.23 19.91 361,536 19.485 -2.77%
2024-07-30 0 21.65 21.65 21.95 21.60 21.85 178,500 3,862,925 21.641 19.82 19.82 20.10 19.78 20.00 194,967 19.813 -1.14%
2024-07-29 0 21.90 21.90 22.00 21.75 21.95 257,000 5,629,175 21.903 20.05 20.05 20.14 19.91 20.10 280,709 20.053 1.39%
2024-07-26 0 21.60 21.60 21.65 21.50 21.60 76,500 1,649,800 21.566 19.78 19.78 19.82 19.68 19.78 83,557 19.745 0.23%
2024-07-25 0 21.55 21.50 21.80 21.45 21.90 201,000 4,355,125 21.667 19.73 19.68 19.96 19.64 20.05 219,543 19.837 -0.92%
2024-07-24 0 21.75 21.70 21.80 21.70 21.85 106,000 2,307,750 21.771 19.91 19.87 19.96 19.87 20.00 115,779 19.932 0.46%
2024-07-23 0 21.65 21.60 21.75 21.65 21.75 208,000 4,511,900 21.692 19.82 19.78 19.91 19.82 19.91 227,189 19.860 0.46%
2024-07-22 0 21.55 21.10 22.00 21.10 21.35 119,500 2,532,275 21.191 19.73 19.32 20.14 19.32 19.55 130,524 19.401 2.13%
2024-07-19 0 21.10 21.10 22.00 21.10 21.20 317,500 6,706,450 21.123 19.32 19.32 20.14 19.32 19.41 346,791 19.339 -1.40%
2024-07-18 0 21.40 21.30 22.00 21.30 21.40 3,000 64,100 21.367 19.59 19.50 20.14 19.50 19.59 3,277 19.562 0.71%
2024-07-17 0 21.25 21.20 22.00 21.25 21.30 13,000 276,700 21.285 19.46 19.41 20.14 19.46 19.50 14,199 19.487 -0.23%
2024-07-16 0 21.30 21.30 22.00 21.25 21.55 507,500 10,826,225 21.332 19.50 19.50 20.14 19.46 19.73 554,319 19.531 -1.39%
2024-07-15 0 21.60 21.50 21.85 21.60 21.85 115,500 2,510,850 21.739 19.78 19.68 20.00 19.78 20.00 126,155 19.903 -0.92%
2024-07-12 0 21.80 21.75 22.00 21.60 21.85 297,500 6,440,025 21.647 19.96 19.91 20.14 19.78 20.00 324,946 19.819 1.63%
2024-07-11 0 21.45 21.30 21.60 21.15 21.45 17,000 363,175 21.363 19.64 19.50 19.78 19.36 19.64 18,568 19.559 1.18%
2024-07-10 0 21.20 21.15 22.00 21.15 21.45 113,500 2,415,250 21.280 19.41 19.36 20.14 19.36 19.64 123,971 19.482 0.24%
2024-07-09 0 21.15 21.05 22.00 20.95 21.20 94,000 1,984,375 21.110 19.36 19.27 20.14 19.18 19.41 102,672 19.327 0.95%
2024-07-08 0 20.95 20.90 21.20 20.90 21.30 83,000 1,745,350 21.028 19.18 19.13 19.41 19.13 19.50 90,657 19.252 -1.87%
2024-07-05 0 21.35 21.30 21.80 21.30 21.80 280,500 6,008,050 21.419 19.55 19.50 19.96 19.50 19.96 306,377 19.610 -2.29%
2024-07-04 0 21.85 21.80 21.95 21.70 21.85 122,000 2,659,250 21.797 20.00 19.96 20.10 19.87 20.00 133,255 19.956 0.92%
2024-07-03 0 21.65 21.60 21.75 21.60 21.75 62,500 1,357,225 21.716 19.82 19.78 19.91 19.78 19.91 68,266 19.881 0.23%
2024-07-02 0 21.60 21.50 21.70 21.55 22.00 110,500 2,391,075 21.639 19.78 19.68 19.87 19.73 20.14 120,694 19.811 0.77%
2024-06-28 0 22.50 22.45 22.75 22.45 22.75 272,500 6,141,375 22.537 19.62 19.58 19.84 19.58 19.84 312,441 19.656 0.67%
2024-06-27 0 22.35 22.35 23.30 22.30 22.50 148,500 3,321,475 22.367 19.49 19.49 20.32 19.45 19.62 170,266 19.508 -0.67%
2024-06-26 0 22.50 22.40 23.30 22.40 22.60 128,500 2,892,300 22.508 19.62 19.54 20.32 19.54 19.71 147,334 19.631 0.00%
2024-06-25 0 22.50 22.45 23.05 22.50 22.75 124,000 2,801,500 22.593 19.62 19.58 20.10 19.62 19.84 142,175 19.705 0.45%
2024-06-24 0 22.40 22.30 23.30 22.25 22.50 276,500 6,178,525 22.345 19.54 19.45 20.32 19.41 19.62 317,027 19.489 -0.67%
2024-06-21 0 22.55 22.50 23.50 22.50 22.65 161,000 3,628,375 22.536 19.67 19.62 20.50 19.62 19.75 184,598 19.656 -1.10%
2024-06-20 0 22.80 22.80 23.05 22.80 22.95 90,500 2,070,225 22.875 19.89 19.89 20.10 19.89 20.02 103,765 19.951 -0.44%
2024-06-19 0 22.90 22.80 23.00 22.75 23.00 46,000 1,054,100 22.915 19.97 19.89 20.06 19.84 20.06 52,742 19.986 1.33%
2024-06-18 0 22.60 22.60 23.00 22.60 22.75 123,500 2,797,475 22.652 19.71 19.71 20.06 19.71 19.84 141,601 19.756 -0.22%
2024-06-17 0 22.65 22.60 23.85 22.60 22.80 92,000 2,083,950 22.652 19.75 19.71 20.80 19.71 19.89 105,485 19.756 -0.66%
2024-06-14 0 22.80 22.70 22.95 22.60 22.95 106,000 2,421,825 22.847 19.89 19.80 20.02 19.71 20.02 121,536 19.927 0.00%
2024-06-13 0 22.80 22.70 23.85 22.55 22.80 95,000 2,146,275 22.592 19.89 19.80 20.80 19.67 19.89 108,924 19.704 0.44%
2024-06-12 0 22.70 22.65 23.85 22.60 22.85 402,500 9,132,750 22.690 19.80 19.75 20.80 19.71 19.93 461,495 19.790 -0.87%
2024-06-11 0 22.90 22.85 23.85 22.80 22.95 196,500 4,498,250 22.892 19.97 19.93 20.80 19.89 20.02 225,301 19.966 -0.43%
2024-06-07 0 23.00 23.05 23.45 22.95 23.05 68,000 1,561,800 22.968 20.06 20.10 20.45 20.02 20.10 77,967 20.032 0.00%
2024-06-06 0 23.00 23.00 23.45 22.95 23.20 196,500 4,535,100 23.079 20.06 20.06 20.45 20.02 20.23 225,301 20.129 0.22%
2024-06-05 0 22.95 22.90 23.00 22.95 23.25 23,000 529,575 23.025 20.02 19.97 20.06 20.02 20.28 26,371 20.082 -0.65%
2024-06-04 0 23.10 23.00 23.45 23.10 23.40 82,000 1,903,950 23.219 20.15 20.06 20.45 20.15 20.41 94,019 20.251 -0.22%
2024-06-03 0 23.15 22.80 23.35 23.10 23.30 155,000 3,603,775 23.250 20.19 19.89 20.37 20.15 20.32 177,718 20.278 1.98%
2024-05-31 0 22.70 22.75 23.00 22.70 23.20 187,500 4,310,825 22.991 19.80 19.84 20.06 19.80 20.23 214,982 20.052 -0.44%
2024-05-30 0 22.80 22.75 22.80 22.60 23.05 314,500 7,191,675 22.867 19.89 19.84 19.89 19.71 20.10 360,596 19.944 -1.72%
2024-05-29 0 23.20 23.20 23.55 23.05 23.55 168,000 3,898,275 23.204 20.23 20.23 20.54 20.10 20.54 192,624 20.238 -2.11%
2024-05-28 0 23.70 23.50 23.70 23.60 23.80 147,000 3,490,500 23.745 20.67 20.50 20.67 20.58 20.76 168,546 20.709 0.42%
2024-05-27 0 23.60 23.60 23.65 23.35 23.65 41,500 975,725 23.511 20.58 20.58 20.63 20.37 20.63 47,583 20.506 1.72%
2024-05-24 0 23.20 23.20 23.50 23.15 23.55 192,500 4,494,275 23.347 20.23 20.23 20.50 20.19 20.54 220,715 20.362 -1.69%
2024-05-23 0 23.60 23.50 23.95 23.20 23.70 150,500 3,520,350 23.391 20.58 20.50 20.89 20.23 20.67 172,559 20.401 -0.63%
2024-05-22 0 23.75 23.75 23.80 23.70 23.95 46,000 1,094,725 23.798 20.71 20.71 20.76 20.67 20.89 52,742 20.756 -1.86%
2024-05-21 0 24.20 23.85 24.20 23.75 24.20 35,500 847,050 23.861 21.11 20.80 21.11 20.71 21.11 40,703 20.810 0.83%
2024-05-20 0 24.00 24.00 24.10 23.95 24.20 27,500 663,150 24.115 20.93 20.93 21.02 20.89 21.11 31,531 21.032 0.42%
2024-05-17 0 23.90 23.90 24.00 23.65 23.90 49,000 1,166,350 23.803 20.84 20.84 20.93 20.63 20.84 56,182 20.760 0.21%
2024-05-16 0 23.85 23.60 23.90 23.45 23.90 188,500 4,476,800 23.750 20.80 20.58 20.84 20.45 20.84 216,129 20.714 2.58%
2024-05-14 0 23.25 23.00 23.40 23.20 23.25 77,000 1,789,825 23.244 20.28 20.06 20.41 20.23 20.28 88,286 20.273 0.00%
2024-05-13 0 23.25 23.20 23.25 23.00 23.30 123,500 2,857,350 23.136 20.28 20.23 20.28 20.06 20.32 141,601 20.179 0.00%
2024-05-10 0 23.25 23.20 23.25 22.50 23.25 358,500 8,232,550 22.964 20.28 20.23 20.28 19.62 20.28 411,046 20.028 4.26%
2024-05-09 0 22.30 22.25 22.30 22.25 22.40 38,000 846,900 22.287 19.45 19.41 19.45 19.41 19.54 43,570 19.438 0.45%
2024-05-08 0 22.20 22.15 22.50 22.20 22.60 17,000 380,200 22.365 19.36 19.32 19.62 19.36 19.71 19,492 19.506 -0.67%
2024-05-07 0 22.35 22.25 22.50 22.30 22.40 16,500 368,250 22.318 19.49 19.41 19.62 19.45 19.54 18,918 19.465 0.22%
2024-05-06 0 22.30 22.25 22.40 22.30 22.45 26,000 581,925 22.382 19.45 19.41 19.54 19.45 19.58 29,811 19.521 0.00%
2024-05-03 0 22.30 22.00 22.50 22.25 22.65 137,500 3,077,550 22.382 19.45 19.19 19.62 19.41 19.75 157,653 19.521 -1.11%
2024-05-02 0 22.55 22.20 22.55 22.20 22.80 47,000 1,056,175 22.472 19.67 19.36 19.67 19.36 19.89 53,889 19.599 0.89%
2024-04-30 0 22.35 22.25 22.40 22.20 22.55 219,000 4,901,650 22.382 19.49 19.41 19.54 19.36 19.67 251,099 19.521 1.36%
2024-04-29 0 22.05 22.00 22.20 22.00 22.30 59,500 1,313,675 22.079 19.23 19.19 19.36 19.19 19.45 68,221 19.256 0.00%
2024-04-26 0 22.05 21.80 22.15 22.00 22.10 58,500 1,290,850 22.066 19.23 19.01 19.32 19.19 19.27 67,074 19.245 0.46%
2024-04-25 0 21.95 21.95 22.10 21.80 22.40 216,500 4,788,325 22.117 19.14 19.14 19.27 19.01 19.54 248,233 19.290 1.39%
2024-04-24 0 21.65 21.20 21.70 21.55 21.70 76,000 1,644,200 21.634 18.88 18.49 18.93 18.80 18.93 87,139 18.869 0.93%
2024-04-23 0 21.45 21.45 21.50 21.40 21.55 171,500 3,680,550 21.461 18.71 18.71 18.75 18.66 18.80 196,637 18.717 1.18%
2024-04-22 0 21.20 21.05 21.40 21.10 21.35 46,000 976,825 21.235 18.49 18.36 18.66 18.40 18.62 52,742 18.521 0.95%
2024-04-19 0 21.00 20.90 21.30 20.80 21.00 79,000 1,646,950 20.847 18.32 18.23 18.58 18.14 18.32 90,579 18.182 -0.94%
2024-04-18 0 21.20 21.05 21.25 21.00 21.30 85,000 1,796,300 21.133 18.49 18.36 18.53 18.32 18.58 97,459 18.431 1.68%
2024-04-17 0 20.85 20.85 21.00 20.85 20.90 29,000 605,550 20.881 18.18 18.18 18.32 18.18 18.23 33,251 18.212 0.00%
2024-04-16 0 20.85 20.65 21.00 20.65 20.90 154,000 3,203,100 20.799 18.18 18.01 18.32 18.01 18.23 176,572 18.140 -0.48%
2024-04-15 0 20.95 20.90 21.00 20.80 20.95 46,000 957,925 20.824 18.27 18.23 18.32 18.14 18.27 52,742 18.162 -0.48%
2024-04-12 0 21.05 21.05 21.60 21.00 21.25 135,000 2,840,100 21.038 18.36 18.36 18.84 18.32 18.53 154,787 18.348 -1.41%
2024-04-11 0 21.35 21.30 21.55 21.10 21.35 50,000 1,064,200 21.284 18.62 18.58 18.80 18.40 18.62 57,329 18.563 -0.70%
2024-04-10 0 21.50 21.35 21.55 21.30 21.55 245,500 5,268,575 21.461 18.75 18.62 18.80 18.58 18.80 281,483 18.717 1.90%
2024-04-09 0 21.10 20.00 21.15 21.10 21.25 33,000 698,300 21.161 18.40 17.44 18.45 18.40 18.53 37,837 18.456 0.72%
2024-04-08 0 20.95 20.65 21.10 20.60 21.15 118,000 2,459,575 20.844 18.27 18.01 18.40 17.97 18.45 135,295 18.179 0.72%
2024-04-05 0 20.80 20.70 20.90 20.65 20.90 28,500 592,275 20.782 18.14 18.05 18.23 18.01 18.23 32,677 18.125 -0.24%
2024-04-03 0 20.85 20.80 20.90 20.80 21.05 47,500 994,075 20.928 18.18 18.14 18.23 18.14 18.36 54,462 18.253 -1.42%
2024-04-02 0 21.15 20.75 21.20 20.10 21.15 485,000 10,155,675 20.940 18.45 18.10 18.49 17.53 18.45 556,087 18.263 8.68%
2024-03-28 0 19.46 19.30 19.98 19.30 19.46 56,000 1,086,330 19.399 16.97 16.83 17.43 16.83 16.97 64,208 16.919 -0.21%
2024-03-27 0 19.50 19.34 19.50 19.54 19.54 9,500 185,630 19.540 17.01 16.87 17.01 17.04 17.04 10,892 17.042 -0.51%
2024-03-26 0 19.60 19.60 19.80 19.60 19.74 19,500 383,700 19.677 17.09 17.09 17.27 17.09 17.22 22,358 17.162 0.82%
2024-03-25 0 19.44 19.42 20.15 19.44 19.50 133,000 2,593,200 19.498 16.95 16.94 17.57 16.95 17.01 152,494 17.005 -0.31%
2024-03-22 0 19.50 19.40 19.72 19.30 19.60 26,000 507,000 19.500 17.01 16.92 17.20 16.83 17.09 29,811 17.007 -1.12%
2024-03-21 0 19.72 19.60 19.88 19.62 19.84 67,000 1,317,450 19.663 17.20 17.09 17.34 17.11 17.30 76,820 17.150 2.18%
2024-03-20 0 19.30 19.20 19.84 19.30 19.34 20,000 386,400 19.320 16.83 16.75 17.30 16.83 16.87 22,931 16.850 -0.52%
2024-03-19 0 19.40 19.40 19.84 19.28 19.50 143,500 2,785,460 19.411 16.92 16.92 17.30 16.82 17.01 164,533 16.930 -0.72%
2024-03-18 0 19.54 19.18 19.54 19.54 19.54 13,500 263,790 19.540 17.04 16.73 17.04 17.04 17.04 15,479 17.042 0.51%
2024-03-15 0 19.44 19.42 20.00 19.40 19.56 57,000 1,110,190 19.477 16.95 16.94 17.44 16.92 17.06 65,355 16.987 -0.92%
2024-03-14 0 19.62 19.54 19.80 19.54 20.00 35,000 695,520 19.872 17.11 17.04 17.27 17.04 17.44 40,130 17.332 -1.90%
2024-03-13 0 20.00 19.96 20.00 19.96 20.20 103,500 2,076,410 20.062 17.44 17.41 17.44 17.41 17.62 118,670 17.497 0.50%
2024-03-12 0 19.90 19.70 19.92 19.66 20.05 195,000 3,880,365 19.899 17.36 17.18 17.37 17.15 17.49 223,581 17.356 1.22%
2024-03-11 0 19.66 - 19.76 19.56 19.72 62,500 1,228,910 19.663 17.15 - 17.23 17.06 17.20 71,661 17.149 1.13%
2024-03-08 0 19.44 18.80 19.52 19.38 19.58 47,500 927,310 19.522 16.95 16.40 17.02 16.90 17.08 54,462 17.027 0.52%
2024-03-07 0 19.34 19.26 19.50 19.28 19.46 42,500 824,960 19.411 16.87 16.80 17.01 16.82 16.97 48,729 16.929 0.42%
2024-03-06 0 19.26 19.16 19.40 19.00 19.40 69,000 1,325,600 19.212 16.80 16.71 16.92 16.57 16.92 79,113 16.756 1.90%
2024-03-05 0 18.90 18.86 19.50 18.86 19.36 122,000 2,312,670 18.956 16.48 16.45 17.01 16.45 16.89 139,882 16.533 -2.28%
2024-03-04 0 19.34 19.10 19.36 19.06 19.38 90,000 1,736,600 19.296 16.87 16.66 16.89 16.62 16.90 103,191 16.829 2.65%
2024-03-01 0 18.84 18.84 18.86 18.84 18.96 28,500 538,560 18.897 16.43 16.43 16.45 16.43 16.54 32,677 16.481 -1.36%
2024-02-29 0 19.10 19.06 19.98 19.08 19.16 65,500 1,252,150 19.117 16.66 16.62 17.43 16.64 16.71 75,100 16.673 -0.10%
2024-02-28 0 19.12 19.12 19.20 19.04 19.50 128,000 2,460,930 19.226 16.68 16.68 16.75 16.61 17.01 146,761 16.768 0.63%
2024-02-27 0 19.00 19.00 19.02 18.94 19.02 102,000 1,936,560 18.986 16.57 16.57 16.59 16.52 16.59 116,950 16.559 0.42%
2024-02-26 0 18.92 18.90 18.96 18.88 18.94 106,500 2,014,330 18.914 16.50 16.48 16.54 16.47 16.52 122,110 16.496 0.11%
2024-02-23 0 18.90 18.86 18.90 18.78 19.00 180,500 3,420,450 18.950 16.48 16.45 16.48 16.38 16.57 206,956 16.527 1.61%
2024-02-22 0 18.60 18.42 18.64 18.26 18.64 126,500 2,336,390 18.469 16.22 16.07 16.26 15.93 16.26 145,041 16.108 1.86%
2024-02-21 0 18.26 18.18 18.40 18.04 18.32 67,000 1,223,490 18.261 15.93 15.86 16.05 15.73 15.98 76,820 15.927 2.58%
2024-02-20 0 17.80 17.80 17.88 17.70 17.82 90,500 1,604,900 17.734 15.52 15.52 15.59 15.44 15.54 103,765 15.467 0.00%
2024-02-19 0 17.80 17.76 17.86 17.80 18.12 29,500 528,210 17.905 15.52 15.49 15.58 15.52 15.80 33,824 15.617 -1.77%
2024-02-16 0 18.12 18.10 18.14 17.96 18.14 45,000 812,980 18.066 15.80 15.79 15.82 15.66 15.82 51,596 15.757 1.23%
2024-02-15 0 17.90 17.80 17.92 17.74 17.92 128,500 2,298,140 17.884 15.61 15.52 15.63 15.47 15.63 147,334 15.598 1.70%
2024-02-14 0 17.60 17.10 17.60 16.86 17.80 24,000 419,100 17.463 15.35 14.91 15.35 14.70 15.52 27,518 15.230 2.21%
2024-02-09 0 17.22 17.20 17.22 17.00 17.22 23,500 400,760 17.054 15.02 15.00 15.02 14.83 15.02 26,944 14.874 -0.92%
2024-02-08 0 17.38 17.32 17.40 17.38 17.42 18,500 321,620 17.385 15.16 15.11 15.18 15.16 15.19 21,212 15.162 0.70%
2024-02-07 0 17.26 17.20 17.26 17.24 17.38 37,000 640,850 17.320 15.05 15.00 15.05 15.04 15.16 42,423 15.106 0.12%
2024-02-06 0 17.24 17.22 17.28 16.88 17.30 78,000 1,326,990 17.013 15.04 15.02 15.07 14.72 15.09 89,433 14.838 2.13%
2024-02-05 0 16.88 16.80 17.00 16.66 16.88 65,500 1,097,070 16.749 14.72 14.65 14.83 14.53 14.72 75,100 14.608 -0.82%
2024-02-02 0 17.02 17.02 18.94 17.00 17.18 97,500 1,665,420 17.081 14.84 14.84 16.52 14.83 14.98 111,791 14.898 -0.35%
2024-02-01 0 17.08 17.04 17.30 17.08 17.22 23,500 402,690 17.136 14.90 14.86 15.09 14.90 15.02 26,944 14.945 -0.70%
2024-01-31 0 17.20 17.12 18.36 17.12 17.30 75,500 1,300,920 17.231 15.00 14.93 16.01 14.93 15.09 86,566 15.028 -1.83%
2024-01-30 0 17.52 17.30 17.60 17.38 17.54 58,000 1,014,940 17.499 15.28 15.09 15.35 15.16 15.30 66,501 15.262 -1.13%
2024-01-29 0 17.72 17.74 17.76 17.72 17.88 10,000 177,730 17.773 15.45 15.47 15.49 15.45 15.59 11,466 15.501 0.34%
2024-01-26 0 17.66 17.62 17.78 17.56 17.80 93,000 1,646,270 17.702 15.40 15.37 15.51 15.32 15.52 106,631 15.439 0.34%
2024-01-25 0 17.60 17.58 17.84 17.40 17.66 64,000 1,123,290 17.551 15.35 15.33 15.56 15.18 15.40 73,381 15.308 1.62%
2024-01-24 0 17.32 17.32 17.42 16.98 17.26 84,000 1,432,910 17.058 15.11 15.11 15.19 14.81 15.05 96,312 14.878 2.49%
2024-01-23 0 16.90 16.88 17.00 16.70 17.00 104,500 1,764,220 16.882 14.74 14.72 14.83 14.57 14.83 119,817 14.724 1.68%
2024-01-22 0 16.62 16.56 - 16.50 17.14 173,000 2,911,400 16.829 14.50 14.44 - 14.39 14.95 198,357 14.678 -2.58%
2024-01-19 0 17.06 17.06 - 17.06 17.16 84,500 1,447,220 17.127 14.88 14.88 - 14.88 14.97 96,885 14.937 -0.58%
2024-01-18 0 17.16 17.02 - 16.96 17.22 75,000 1,280,380 17.072 14.97 14.84 - 14.79 15.02 85,993 14.889 1.06%
2024-01-17 0 16.98 16.94 - 16.90 17.26 202,500 3,441,780 16.996 14.81 14.77 - 14.74 15.05 232,181 14.824 -2.08%
2024-01-16 0 17.34 17.32 19.98 17.30 17.50 167,500 2,909,880 17.372 15.12 15.11 17.43 15.09 15.26 192,051 15.152 -1.14%
2024-01-15 0 17.54 17.52 19.98 17.54 17.68 152,500 2,678,620 17.565 15.30 15.28 17.43 15.30 15.42 174,852 15.319 -0.79%
2024-01-12 0 17.68 17.68 19.98 17.64 18.02 284,500 5,054,680 17.767 15.42 15.42 17.43 15.39 15.72 326,199 15.496 -3.07%
2024-01-11 0 18.24 18.10 19.98 18.08 18.32 13,000 237,190 18.245 15.91 15.79 17.43 15.77 15.98 14,905 15.913 0.55%
2024-01-10 0 18.14 18.10 19.98 18.14 18.38 245,500 4,485,750 18.272 15.82 15.79 17.43 15.82 16.03 281,483 15.936 -1.95%
2024-01-09 0 18.50 18.48 19.98 18.48 18.64 97,500 1,809,310 18.557 16.14 16.12 17.43 16.12 16.26 111,791 16.185 -0.11%
2024-01-08 0 18.52 18.50 19.98 18.50 18.68 305,500 5,663,650 18.539 16.15 16.14 17.43 16.14 16.29 350,277 16.169 -0.86%
2024-01-05 0 18.68 18.66 18.80 18.68 18.80 91,000 1,704,350 18.729 16.29 16.27 16.40 16.29 16.40 104,338 16.335 -0.21%
2024-01-04 0 18.72 18.70 19.98 18.70 18.80 41,000 768,830 18.752 16.33 16.31 17.43 16.31 16.40 47,009 16.355 -0.74%
2024-01-03 0 18.86 18.84 19.36 18.86 18.96 172,000 3,251,430 18.904 16.45 16.43 16.89 16.45 16.54 197,210 16.487 -0.53%
2024-01-02 0 18.96 18.86 19.50 18.86 19.30 230,500 4,411,710 19.140 16.54 16.45 17.01 16.45 16.83 264,285 16.693 -1.25%
2023-12-29 0 19.20 19.30 19.40 19.06 19.20 54,500 1,042,110 19.121 16.75 16.83 16.92 16.62 16.75 62,488 16.677 0.31%
2023-12-28 0 19.14 19.14 19.32 19.06 19.22 99,500 1,907,040 19.166 16.69 16.69 16.85 16.62 16.76 114,084 16.716 0.53%
2023-12-27 0 19.04 18.80 19.12 18.78 19.04 81,500 1,534,920 18.833 16.61 16.40 16.68 16.38 16.61 93,446 16.426 1.17%
2023-12-22 0 18.82 18.70 19.84 18.66 19.06 117,500 2,222,320 18.913 16.41 16.31 17.30 16.27 16.62 134,722 16.496 0.86%
2023-12-21 0 18.66 18.50 19.30 18.50 18.68 32,000 595,020 18.594 16.27 16.14 16.83 16.14 16.29 36,690 16.217 0.65%
2023-12-20 0 18.54 18.54 19.30 18.50 18.60 108,500 2,013,990 18.562 16.17 16.17 16.83 16.14 16.22 124,403 16.189 -0.32%
2023-12-19 0 18.60 18.58 19.30 18.58 18.74 148,500 2,770,090 18.654 16.22 16.20 16.83 16.20 16.34 170,266 16.269 -1.38%
2023-12-18 0 18.86 18.80 19.30 18.70 18.94 451,000 8,485,050 18.814 16.45 16.40 16.83 16.31 16.52 517,103 16.409 -0.95%
2023-12-15 0 19.04 18.60 19.20 18.80 19.22 736,500 13,994,220 19.001 16.61 16.22 16.75 16.40 16.76 844,449 16.572 1.93%
2023-12-14 0 18.68 18.54 18.80 18.54 18.80 308,500 5,755,430 18.656 16.29 16.17 16.40 16.17 16.40 353,717 16.271 0.32%
2023-12-13 0 18.62 18.52 19.30 18.56 18.84 213,500 3,996,470 18.719 16.24 16.15 16.83 16.19 16.43 244,793 16.326 -1.17%
2023-12-12 0 18.84 18.70 18.90 18.54 18.86 266,500 4,989,370 18.722 16.43 16.31 16.48 16.17 16.45 305,561 16.329 0.96%
2023-12-11 0 18.66 18.52 19.80 18.44 18.70 396,500 7,363,720 18.572 16.27 16.15 17.27 16.08 16.31 454,615 16.198 -0.74%
2023-12-08 0 18.80 18.70 18.80 18.80 18.92 94,500 1,780,470 18.841 16.40 16.31 16.40 16.40 16.50 108,351 16.432 0.21%
2023-12-07 0 18.76 18.74 19.50 18.68 18.84 422,000 7,913,520 18.752 16.36 16.34 17.01 16.29 16.43 483,853 16.355 -0.74%
2023-12-06 0 18.90 18.80 19.50 18.64 18.92 415,000 7,799,480 18.794 16.48 16.40 17.01 16.26 16.50 475,827 16.391 1.29%
2023-12-05 0 18.66 18.62 18.70 18.62 19.06 404,000 7,596,230 18.803 16.27 16.24 16.31 16.24 16.62 463,215 16.399 -1.89%
2023-12-04 0 19.02 19.00 19.80 19.00 19.26 172,000 3,284,970 19.099 16.59 16.57 17.27 16.57 16.80 197,210 16.657 0.11%
2023-12-01 0 19.00 19.00 - 19.00 19.20 241,500 4,614,630 19.108 16.57 16.57 - 16.57 16.75 276,897 16.666 -0.73%
2023-11-30 0 19.14 19.08 - 19.06 19.28 359,000 6,881,760 19.169 16.69 16.64 - 16.62 16.82 411,619 16.719 -0.21%
2023-11-29 0 19.18 19.10 - 19.00 19.42 439,500 8,420,890 19.160 16.73 16.66 - 16.57 16.94 503,918 16.711 -1.84%
2023-11-28 0 19.54 19.50 20.20 19.52 19.64 471,000 9,223,700 19.583 17.04 17.01 17.62 17.02 17.13 540,035 17.080 -0.61%
2023-11-27 0 19.66 19.58 20.20 19.58 19.80 439,000 8,626,990 19.651 17.15 17.08 17.62 17.08 17.27 503,345 17.139 -0.61%
2023-11-24 0 19.78 19.80 20.20 19.66 19.86 318,500 6,304,370 19.794 17.25 17.27 17.62 17.15 17.32 365,183 17.264 -0.90%
2023-11-23 0 19.96 19.76 20.00 19.66 20.00 504,000 9,996,420 19.834 17.41 17.23 17.44 17.15 17.44 577,872 17.299 0.71%
2023-11-22 0 19.82 19.70 19.92 19.58 19.84 307,000 6,066,990 19.762 17.29 17.18 17.37 17.08 17.30 351,997 17.236 0.61%
2023-11-21 0 19.70 19.44 19.98 19.70 19.98 549,000 10,893,930 19.843 17.18 16.95 17.43 17.18 17.43 629,467 17.307 -0.71%
2023-11-20 0 19.84 19.58 20.20 19.76 19.94 561,500 11,147,090 19.852 17.30 17.08 17.62 17.23 17.39 643,799 17.315 0.20%
2023-11-17 0 19.80 19.72 20.15 19.76 20.05 201,000 4,006,015 19.930 17.27 17.20 17.57 17.23 17.49 230,461 17.383 -1.74%
2023-11-16 0 20.15 20.10 20.30 19.92 20.25 286,500 5,756,955 20.094 17.57 17.53 17.70 17.37 17.66 328,493 17.525 0.75%
2023-11-15 0 20.00 19.82 20.20 19.82 20.20 761,000 15,204,935 19.980 17.44 17.29 17.62 17.29 17.62 872,540 17.426 2.04%
2023-11-14 0 19.60 19.20 19.86 19.54 19.74 294,500 5,779,430 19.625 17.09 16.75 17.32 17.04 17.22 337,665 17.116 0.72%
2023-11-13 0 19.46 19.38 19.66 19.18 19.42 179,500 3,468,640 19.324 16.97 16.90 17.15 16.73 16.94 205,809 16.854 1.35%
2023-11-10 0 19.20 19.18 21.00 19.20 19.42 548,500 10,582,140 19.293 16.75 16.73 18.32 16.75 16.94 628,894 16.827 -1.64%
2023-11-09 0 19.52 19.50 19.90 19.44 19.56 328,000 6,398,880 19.509 17.02 17.01 17.36 16.95 17.06 376,075 17.015 0.21%
2023-11-08 0 19.48 19.48 21.00 19.40 19.58 393,500 7,665,210 19.480 16.99 16.99 18.32 16.92 17.08 451,176 16.989 -1.12%
2023-11-07 0 19.70 19.50 20.35 19.70 19.98 340,000 6,744,400 19.836 17.18 17.01 17.75 17.18 17.43 389,834 17.301 -2.72%
2023-11-06 0 20.25 20.00 20.30 20.10 20.30 143,000 2,885,850 20.181 17.66 17.44 17.70 17.53 17.70 163,960 17.601 1.25%
2023-11-03 0 20.00 19.90 20.15 19.78 20.10 442,000 8,835,220 19.989 17.44 17.36 17.57 17.25 17.53 506,784 17.434 1.73%
2023-11-02 0 19.66 19.60 19.88 19.58 19.94 278,000 5,472,500 19.685 17.15 17.09 17.34 17.08 17.39 318,747 17.169 0.61%
2023-11-01 0 19.54 19.50 19.88 19.38 19.66 290,000 5,670,160 19.552 17.04 17.01 17.34 16.90 17.15 332,505 17.053 0.51%
2023-10-31 0 19.44 19.30 19.66 19.28 19.68 839,500 16,354,050 19.481 16.95 16.83 17.15 16.82 17.16 962,546 16.990 0.52%
2023-10-30 0 19.34 19.32 19.90 19.34 19.48 319,000 6,182,150 19.380 16.87 16.85 17.36 16.87 16.99 365,756 16.902 -1.02%
2023-10-27 0 19.54 19.50 19.70 19.36 19.58 499,000 9,720,330 19.480 17.04 17.01 17.18 16.89 17.08 572,139 16.989 1.56%
2023-10-26 0 19.24 19.16 - 19.16 19.38 285,000 5,478,340 19.222 16.78 16.71 - 16.71 16.90 326,773 16.765 -0.21%
2023-10-25 0 19.28 19.24 - 19.18 19.42 422,500 8,157,340 19.307 16.82 16.78 - 16.73 16.94 484,426 16.839 -0.10%
2023-10-24 0 19.30 19.30 19.32 19.18 19.46 673,000 12,980,050 19.287 16.83 16.83 16.85 16.73 16.97 771,642 16.821 -0.92%
2023-10-20 0 19.48 19.48 - 19.34 19.68 571,500 11,147,130 19.505 16.99 16.99 - 16.87 17.16 655,265 17.012 -0.31%
2023-10-19 0 19.54 19.52 20.00 19.52 19.78 511,000 10,004,290 19.578 17.04 17.02 17.44 17.02 17.25 585,898 17.075 -1.61%
2023-10-18 0 19.86 19.86 20.00 19.86 20.05 348,000 6,948,965 19.968 17.32 17.32 17.44 17.32 17.49 399,007 17.416 -0.10%
2023-10-17 0 19.88 19.72 20.00 19.80 19.98 384,500 7,655,350 19.910 17.34 17.20 17.44 17.27 17.43 440,856 17.365 0.30%
2023-10-16 0 19.82 19.78 21.20 19.76 19.88 227,500 4,509,130 19.820 17.29 17.25 18.49 17.23 17.34 260,845 17.287 -1.15%
2023-10-13 0 20.05 19.98 20.65 19.98 20.30 207,000 4,158,980 20.092 17.49 17.43 18.01 17.43 17.70 237,340 17.523 -1.96%
2023-10-12 0 20.45 20.35 20.60 20.50 20.60 120,000 2,467,175 20.560 17.84 17.75 17.97 17.88 17.97 137,588 17.932 0.99%
2023-10-11 0 20.25 20.15 20.30 20.20 20.30 55,500 1,126,025 20.289 17.66 17.57 17.70 17.62 17.70 63,635 17.695 0.50%
2023-10-10 0 20.15 20.00 20.20 20.05 20.30 132,000 2,661,550 20.163 17.57 17.44 17.62 17.49 17.70 151,347 17.586 1.05%
2023-10-09 0 19.94 19.90 20.20 19.90 20.10 48,500 968,390 19.967 17.39 17.36 17.62 17.36 17.53 55,609 17.414 -0.80%
2023-10-06 0 20.10 19.96 20.10 19.94 20.15 391,000 7,839,385 20.050 17.53 17.41 17.53 17.39 17.57 448,309 17.487 2.45%
2023-10-05 0 19.62 19.62 - 19.62 19.76 114,000 2,244,180 19.686 17.11 17.11 - 17.11 17.23 130,709 17.169 0.10%
2023-10-04 0 19.60 19.58 19.68 19.58 19.68 96,000 1,883,610 19.621 17.09 17.08 17.16 17.08 17.16 110,071 17.113 -0.61%
2023-10-03 0 19.72 19.68 20.20 19.58 19.74 240,500 4,724,770 19.646 17.20 17.16 17.62 17.08 17.22 275,750 17.134 -1.30%
2023-09-29 0 19.98 19.54 20.15 19.88 20.15 338,000 6,771,145 20.033 17.43 17.04 17.57 17.34 17.57 387,541 17.472 1.42%
2023-09-28 0 19.70 19.58 20.10 19.60 19.78 294,500 5,806,080 19.715 17.18 17.08 17.53 17.09 17.25 337,665 17.195 -0.40%
2023-09-27 0 19.78 19.72 20.10 19.60 19.82 204,000 4,028,780 19.749 17.25 17.20 17.53 17.09 17.29 233,900 17.224 0.41%
2023-09-26 0 19.70 19.68 20.40 19.58 19.96 368,500 7,267,840 19.723 17.18 17.16 17.79 17.08 17.41 422,511 17.202 -1.50%
2023-09-25 0 20.00 19.96 20.10 19.94 20.15 161,500 3,234,080 20.025 17.44 17.41 17.53 17.39 17.57 185,171 17.465 -0.50%
2023-09-22 0 20.10 19.90 20.30 19.74 20.10 172,500 3,445,780 19.976 17.53 17.36 17.70 17.22 17.53 197,783 17.422 1.72%
2023-09-21 0 19.76 19.68 20.50 19.66 20.05 313,500 6,197,120 19.768 17.23 17.16 17.88 17.15 17.49 359,450 17.241 -1.45%
2023-09-20 0 20.05 19.90 20.50 19.92 20.20 555,000 11,109,170 20.017 17.49 17.36 17.88 17.37 17.62 636,347 17.458 -1.23%
2023-09-19 0 20.30 20.15 20.50 20.20 20.40 115,000 2,336,525 20.318 17.70 17.57 17.88 17.62 17.79 131,856 17.720 0.00%
2023-09-18 0 20.30 20.20 20.50 20.25 20.30 86,000 1,745,225 20.293 17.70 17.62 17.88 17.66 17.70 98,605 17.699 -0.73%
2023-09-15 0 20.45 20.20 21.00 20.35 20.65 358,500 7,358,575 20.526 17.84 17.62 18.32 17.75 18.01 411,046 17.902 0.49%
2023-09-14 0 20.35 20.25 21.00 20.25 20.45 436,500 8,897,775 20.384 17.75 17.66 18.32 17.66 17.84 500,478 17.779 0.91%
2023-09-13 0 20.65 20.60 20.90 20.60 20.85 277,500 5,746,900 20.710 17.59 17.55 17.80 17.55 17.76 325,815 17.639 0.00%
2023-09-12 0 20.65 20.55 21.45 20.60 20.75 93,500 1,932,250 20.666 17.59 17.50 18.27 17.55 17.67 109,779 17.601 0.24%
2023-09-11 0 20.60 20.55 21.45 20.50 20.80 471,000 9,694,725 20.583 17.55 17.50 18.27 17.46 17.72 553,004 17.531 -1.20%
2023-09-07 0 20.85 20.85 21.10 20.80 21.00 115,500 2,416,675 20.924 17.76 17.76 17.97 17.72 17.89 135,609 17.821 0.48%
2023-09-06 0 20.75 20.70 21.30 20.60 20.75 78,500 1,622,950 20.675 17.67 17.63 18.14 17.55 17.67 92,167 17.609 0.73%
2023-09-05 0 20.60 20.55 20.65 20.60 20.90 167,000 3,459,925 20.718 17.55 17.50 17.59 17.55 17.80 196,076 17.646 -0.96%
2023-09-04 0 20.80 20.50 20.90 20.35 20.95 335,000 6,914,400 20.640 17.72 17.46 17.80 17.33 17.84 393,326 17.579 2.21%
2023-08-31 0 20.35 20.30 20.50 20.30 20.85 368,500 7,526,375 20.424 17.33 17.29 17.46 17.29 17.76 432,658 17.396 0.99%
2023-08-30 0 20.15 20.00 20.50 20.05 20.40 166,000 3,354,000 20.205 17.16 17.03 17.46 17.08 17.37 194,902 17.209 0.50%
2023-08-29 0 20.05 20.20 20.30 19.94 20.10 410,500 8,224,985 20.037 17.08 17.20 17.29 16.98 17.12 481,971 17.065 1.26%
2023-08-28 0 19.80 19.60 20.30 19.80 20.05 104,500 2,084,220 19.945 16.86 16.69 17.29 16.86 17.08 122,694 16.987 0.61%
2023-08-25 0 19.68 19.66 20.30 19.66 19.84 176,500 3,481,190 19.723 16.76 16.74 17.29 16.74 16.90 207,230 16.799 -0.10%
2023-08-24 0 19.70 19.68 - 19.64 19.82 218,000 4,309,260 19.767 16.78 16.76 - 16.73 16.88 255,955 16.836 0.31%
2023-08-23 0 19.64 19.50 - 19.40 19.74 287,000 5,635,290 19.635 16.73 16.61 - 16.52 16.81 336,969 16.723 0.61%
2023-08-22 0 19.52 19.50 20.00 19.44 19.64 436,500 8,536,690 19.557 16.63 16.61 17.03 16.56 16.73 512,498 16.657 -0.31%
2023-08-21 0 19.58 19.54 - 19.56 20.00 497,000 9,788,460 19.695 16.68 16.64 - 16.66 17.03 583,531 16.775 -2.83%
2023-08-18 0 20.15 20.00 - 19.96 20.30 427,000 8,575,215 20.082 17.16 17.03 - 17.00 17.29 501,344 17.104 -0.49%
2023-08-17 0 20.25 20.15 21.10 19.80 20.25 725,000 14,484,135 19.978 17.25 17.16 17.97 16.86 17.25 851,227 17.016 -0.98%
2023-08-16 0 20.45 20.45 20.60 20.45 20.80 406,500 8,348,800 20.538 17.42 17.42 17.55 17.42 17.72 477,274 17.493 -1.68%
2023-08-15 0 20.80 20.75 22.00 20.75 20.80 121,500 2,523,375 20.769 17.72 17.67 18.74 17.67 17.72 142,654 17.689 0.00%
2023-08-14 0 20.80 20.75 22.00 20.75 20.90 188,000 3,910,075 20.798 17.72 17.67 18.74 17.67 17.80 220,732 17.714 -1.19%
2023-08-11 0 21.05 20.90 21.40 20.90 21.05 25,000 523,550 20.942 17.93 17.80 18.23 17.80 17.93 29,353 17.837 0.48%
2023-08-10 0 20.95 20.90 21.40 20.90 21.00 111,500 2,337,125 20.961 17.84 17.80 18.23 17.80 17.89 130,913 17.853 0.48%
2023-08-09 0 20.85 20.80 21.40 20.85 21.00 124,000 2,594,200 20.921 17.76 17.72 18.23 17.76 17.89 145,589 17.819 -0.71%
2023-08-08 0 21.00 20.95 21.40 21.00 21.20 188,500 3,963,475 21.026 17.89 17.84 18.23 17.89 18.06 221,319 17.908 -0.94%
2023-08-07 0 21.20 21.05 21.20 21.10 21.30 184,000 3,898,050 21.185 18.06 17.93 18.06 17.97 18.14 216,036 18.044 0.71%
2023-08-04 0 21.05 21.00 21.20 21.00 21.25 247,500 5,215,950 21.075 17.93 17.89 18.06 17.89 18.10 290,591 17.949 -0.47%
2023-08-03 0 21.15 21.10 21.70 21.15 21.30 220,500 4,675,275 21.203 18.01 17.97 18.48 18.01 18.14 258,891 18.059 -0.94%
2023-08-02 0 21.35 21.30 21.70 21.30 21.50 229,500 4,901,175 21.356 18.18 18.14 18.48 18.14 18.31 269,458 18.189 -1.16%
2023-08-01 0 21.60 21.55 21.85 21.50 21.65 211,500 4,567,550 21.596 18.40 18.35 18.61 18.31 18.44 248,324 18.394 -0.69%
2023-07-31 0 21.75 21.45 22.80 21.45 21.80 365,000 7,896,250 21.634 18.52 18.27 19.42 18.27 18.57 428,549 18.426 -0.23%
2023-07-28 0 21.80 21.75 22.00 21.50 21.80 327,000 7,098,800 21.709 18.57 18.52 18.74 18.31 18.57 383,933 18.490 0.46%
2023-07-27 0 21.70 21.60 22.00 21.60 21.75 382,000 8,286,525 21.692 18.48 18.40 18.74 18.40 18.52 448,509 18.476 1.17%
2023-07-26 0 21.45 21.45 22.00 21.25 21.50 184,000 3,937,900 21.402 18.27 18.27 18.74 18.10 18.31 216,036 18.228 0.94%
2023-07-25 0 21.25 21.20 21.45 21.05 21.50 395,000 8,446,475 21.383 18.10 18.06 18.27 17.93 18.31 463,772 18.213 1.43%
2023-07-24 0 20.95 20.95 22.00 20.90 21.20 393,500 8,277,200 21.035 17.84 17.84 18.74 17.80 18.06 462,011 17.916 -1.87%
2023-07-21 0 21.35 21.30 21.50 21.20 21.40 277,000 5,911,700 21.342 18.18 18.14 18.31 18.06 18.23 325,228 18.177 0.47%
2023-07-20 0 21.25 21.15 22.70 21.10 21.25 446,500 9,436,100 21.133 18.10 18.01 19.33 17.97 18.10 524,239 18.000 1.67%
2023-07-19 0 20.90 20.90 21.00 20.80 20.90 348,000 7,257,100 20.854 17.80 17.80 17.89 17.72 17.80 408,589 17.761 -0.24%
2023-07-18 0 20.95 20.90 22.70 20.90 21.20 122,500 2,577,025 21.037 17.84 17.80 19.33 17.80 18.06 143,828 17.917 -1.64%
2023-07-14 0 21.30 21.20 21.40 21.10 21.30 96,000 2,037,925 21.228 18.14 18.06 18.23 17.97 18.14 112,714 18.080 0.95%
2023-07-13 0 21.10 21.00 21.15 20.85 21.15 99,000 2,078,450 20.994 17.97 17.89 18.01 17.76 18.01 116,237 17.881 1.69%
2023-07-12 0 20.75 20.60 22.70 20.65 20.75 71,500 1,479,825 20.697 17.67 17.55 19.33 17.59 17.67 83,949 17.628 0.48%
2023-07-11 0 20.65 21.65 21.95 20.60 22.75 105,000 2,172,525 20.691 17.59 18.44 18.70 17.55 19.38 123,281 17.623 -0.24%
2023-07-10 0 20.70 20.70 21.20 20.70 21.05 232,000 4,834,300 20.838 17.63 17.63 18.06 17.63 17.93 272,393 17.748 0.00%
2023-07-07 0 20.70 20.65 23.30 20.70 20.80 114,500 2,372,425 20.720 17.63 17.59 19.84 17.63 17.72 134,435 17.647 -0.48%
2023-07-06 0 20.80 20.75 21.20 20.70 21.15 414,500 8,629,375 20.819 17.72 17.67 18.06 17.63 18.01 486,667 17.732 -1.65%
2023-07-05 0 21.15 21.00 22.15 21.15 21.20 31,000 655,850 21.156 18.01 17.89 18.87 18.01 18.06 36,397 18.019 0.00%
2023-07-04 0 21.15 21.10 23.30 21.10 21.25 159,500 3,379,400 21.187 18.01 17.97 19.84 17.97 18.10 187,270 18.046 -0.94%
2023-07-03 0 21.35 21.25 22.25 21.10 22.20 360,000 7,681,550 21.338 18.18 18.10 18.95 17.97 18.91 422,678 18.174 -0.50%
2023-06-30 0 22.30 22.25 22.45 22.20 22.35 511,000 11,387,375 22.284 18.28 18.24 18.40 18.19 18.32 623,508 18.263 0.90%
2023-06-29 0 22.10 22.10 22.50 22.10 22.30 232,000 5,142,350 22.165 18.11 18.11 18.44 18.11 18.28 283,080 18.166 -1.34%
2023-06-28 0 22.40 22.30 - 22.35 22.45 130,500 2,922,875 22.398 18.36 18.28 - 18.32 18.40 159,232 18.356 0.90%
2023-06-27 0 22.20 22.20 - 22.10 22.25 196,500 4,363,200 22.205 18.19 18.19 - 18.11 18.24 239,764 18.198 0.00%
2023-06-26 0 22.20 22.10 - 22.10 22.20 402,000 8,893,600 22.123 18.19 18.11 - 18.11 18.19 490,509 18.131 0.23%
2023-06-23 0 22.15 22.10 - 22.10 22.25 377,000 8,360,225 22.176 18.15 18.11 - 18.11 18.24 460,005 18.174 -0.89%
2023-06-21 0 22.35 22.25 - 22.20 22.35 78,500 1,747,450 22.261 18.32 18.24 - 18.19 18.32 95,784 18.244 0.00%
2023-06-20 0 22.35 22.30 - 22.25 22.40 437,500 9,770,250 22.332 18.32 18.28 - 18.24 18.36 533,825 18.302 -0.22%
2023-06-19 0 22.40 22.35 - 22.30 22.50 394,500 8,838,975 22.406 18.36 18.32 - 18.28 18.44 481,358 18.363

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top