LI NING COMPANY LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 82331 | 2023-06-19 |
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 | 16.76 | - | - | - | - | 0 | 0 | - | 16.76 | - | - | - | - | 0 | - | -0.65% |
| 2025-12-30 | 0 | 16.87 | - | - | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 16.87 | - | - | 17.00 | 17.00 | 2,000 | 17.000 | -0.82% |
| 2025-12-29 | 0 | 17.01 | - | 17.07 | 17.27 | 17.27 | 2,500 | 43,175 | 17.270 | 17.01 | - | 17.07 | 17.27 | 17.27 | 2,500 | 17.270 | -1.05% |
| 2025-12-24 | 0 | 17.19 | - | 18.00 | - | - | 0 | 0 | - | 17.19 | - | 18.00 | - | - | 0 | - | -0.81% |
| 2025-12-23 | 0 | 17.33 | - | 17.45 | 17.66 | 17.66 | 2,000 | 35,320 | 17.660 | 17.33 | - | 17.45 | 17.66 | 17.66 | 2,000 | 17.660 | 0.35% |
| 2025-12-22 | 0 | 17.27 | 17.16 | 18.00 | 17.17 | 17.47 | 4,500 | 77,865 | 17.303 | 17.27 | 17.16 | 18.00 | 17.17 | 17.47 | 4,500 | 17.303 | 0.47% |
| 2025-12-19 | 0 | 17.19 | - | - | 17.13 | 17.20 | 12,000 | 206,240 | 17.187 | 17.19 | - | - | 17.13 | 17.20 | 12,000 | 17.187 | -0.64% |
| 2025-12-18 | 0 | 17.30 | - | - | 17.22 | 17.37 | 14,500 | 251,170 | 17.322 | 17.30 | - | - | 17.22 | 17.37 | 14,500 | 17.322 | 0.46% |
| 2025-12-17 | 0 | 17.22 | - | - | 17.00 | 17.35 | 8,000 | 137,645 | 17.206 | 17.22 | - | - | 17.00 | 17.35 | 8,000 | 17.206 | 4.17% |
| 2025-12-16 | 0 | 16.53 | - | 17.10 | - | - | 0 | 0 | - | 16.53 | - | 17.10 | - | - | 0 | - | -2.30% |
| 2025-12-15 | 0 | 16.92 | 15.41 | 17.10 | 16.71 | 16.95 | 48,000 | 807,155 | 16.816 | 16.92 | 15.41 | 17.10 | 16.71 | 16.95 | 48,000 | 16.816 | 5.88% |
| 2025-12-12 | 0 | 15.98 | 15.61 | 16.07 | 15.98 | 15.98 | 2,000 | 31,960 | 15.980 | 15.98 | 15.61 | 16.07 | 15.98 | 15.98 | 2,000 | 15.980 | 1.85% |
| 2025-12-11 | 0 | 15.69 | 15.64 | - | 15.74 | 15.76 | 11,000 | 173,160 | 15.742 | 15.69 | 15.64 | - | 15.74 | 15.76 | 11,000 | 15.742 | -1.01% |
| 2025-12-10 | 0 | 15.85 | 14.86 | - | 15.53 | 15.85 | 23,500 | 366,450 | 15.594 | 15.85 | 14.86 | - | 15.53 | 15.85 | 23,500 | 15.594 | 2.86% |
| 2025-12-09 | 0 | 15.41 | 14.86 | - | - | - | 0 | 0 | - | 15.41 | 14.86 | - | - | - | 0 | - | 0.78% |
| 2025-12-08 | 0 | 15.29 | 14.86 | 15.52 | 15.23 | 15.29 | 3,000 | 45,810 | 15.270 | 15.29 | 14.86 | 15.52 | 15.23 | 15.29 | 3,000 | 15.270 | -0.39% |
| 2025-12-05 | 0 | 15.35 | 14.86 | - | 15.35 | 15.35 | 10,000 | 153,500 | 15.350 | 15.35 | 14.86 | - | 15.35 | 15.35 | 10,000 | 15.350 | 0.39% |
| 2025-12-04 | 0 | 15.29 | 14.86 | - | 14.99 | 15.29 | 30,000 | 454,495 | 15.150 | 15.29 | 14.86 | - | 14.99 | 15.29 | 30,000 | 15.150 | -0.84% |
| 2025-12-03 | 0 | 15.42 | 15.30 | - | 15.42 | 15.68 | 8,000 | 123,680 | 15.460 | 15.42 | 15.30 | - | 15.42 | 15.68 | 8,000 | 15.460 | -1.72% |
| 2025-12-02 | 0 | 15.69 | 15.68 | - | - | - | 0 | 0 | - | 15.69 | 15.68 | - | - | - | 0 | - | -0.76% |
| 2025-12-01 | 0 | 15.81 | 15.61 | - | - | - | 0 | 0 | - | 15.81 | 15.61 | - | - | - | 0 | - | 0.32% |
| 2025-11-28 | 0 | 15.76 | 15.74 | - | 15.74 | 15.76 | 4,500 | 70,880 | 15.751 | 15.76 | 15.74 | - | 15.74 | 15.76 | 4,500 | 15.751 | -1.50% |
| 2025-11-27 | 0 | 16.00 | 15.54 | 16.90 | 16.00 | 16.00 | 500 | 8,000 | 16.000 | 16.00 | 15.54 | 16.90 | 16.00 | 16.00 | 500 | 16.000 | -2.85% |
| 2025-11-26 | 0 | 16.47 | 16.00 | 16.90 | 16.47 | 16.53 | 22,000 | 362,920 | 16.496 | 16.47 | 16.00 | 16.90 | 16.47 | 16.53 | 22,000 | 16.496 | 1.17% |
| 2025-11-25 | 0 | 16.28 | 16.00 | 16.90 | 16.16 | 16.71 | 4,500 | 73,820 | 16.404 | 16.28 | 16.00 | 16.90 | 16.16 | 16.71 | 4,500 | 16.404 | 0.99% |
| 2025-11-24 | 0 | 16.12 | 15.68 | - | - | - | 0 | 0 | - | 16.12 | 15.68 | - | - | - | 0 | - | 1.26% |
| 2025-11-21 | 0 | 15.92 | - | - | - | - | 0 | 0 | - | 15.92 | - | - | - | - | 0 | - | -2.57% |
| 2025-11-20 | 0 | 16.34 | 16.21 | - | 15.60 | 16.33 | 9,500 | 152,055 | 16.006 | 16.34 | 16.21 | - | 15.60 | 16.33 | 9,500 | 16.006 | 3.88% |
| 2025-11-19 | 0 | 15.73 | 15.60 | - | 15.73 | 15.73 | 10,000 | 157,300 | 15.730 | 15.73 | 15.60 | - | 15.73 | 15.73 | 10,000 | 15.730 | 0.32% |
| 2025-11-18 | 0 | 15.68 | 15.60 | - | 15.68 | 15.89 | 6,500 | 103,180 | 15.874 | 15.68 | 15.60 | - | 15.68 | 15.89 | 6,500 | 15.874 | -2.06% |
| 2025-11-17 | 0 | 16.01 | 15.94 | - | 15.96 | 15.96 | 7,000 | 111,720 | 15.960 | 16.01 | 15.94 | - | 15.96 | 15.96 | 7,000 | 15.960 | 0.06% |
| 2025-11-14 | 0 | 16.00 | 15.86 | - | 16.00 | 16.03 | 34,500 | 552,105 | 16.003 | 16.00 | 15.86 | - | 16.00 | 16.03 | 34,500 | 16.003 | -1.90% |
| 2025-11-13 | 0 | 16.31 | 16.00 | - | 16.29 | 16.49 | 2,500 | 41,070 | 16.428 | 16.31 | 16.00 | - | 16.29 | 16.49 | 2,500 | 16.428 | 0.12% |
| 2025-11-12 | 0 | 16.29 | 16.29 | - | 16.24 | 16.24 | 8,500 | 138,040 | 16.240 | 16.29 | 16.29 | - | 16.24 | 16.24 | 8,500 | 16.240 | 1.24% |
| 2025-11-11 | 0 | 16.09 | - | - | 15.84 | 15.84 | 1,500 | 23,760 | 15.840 | 16.09 | - | - | 15.84 | 15.84 | 1,500 | 15.840 | 0.25% |
| 2025-11-10 | 0 | 16.05 | - | - | 15.87 | 16.10 | 19,500 | 312,360 | 16.018 | 16.05 | - | - | 15.87 | 16.10 | 19,500 | 16.018 | 2.75% |
| 2025-11-07 | 0 | 15.62 | 15.62 | 15.70 | - | - | 0 | 0 | - | 15.62 | 15.62 | 15.70 | - | - | 0 | - | 0.06% |
| 2025-11-06 | 0 | 15.61 | 15.00 | - | 15.60 | 15.65 | 16,000 | 250,070 | 15.629 | 15.61 | 15.00 | - | 15.60 | 15.65 | 16,000 | 15.629 | 0.84% |
| 2025-11-05 | 0 | 15.48 | 15.25 | - | - | - | 0 | 0 | - | 15.48 | 15.25 | - | - | - | 0 | - | 1.51% |
| 2025-11-04 | 0 | 15.25 | 15.20 | - | 15.25 | 15.33 | 5,000 | 76,510 | 15.302 | 15.25 | 15.20 | - | 15.25 | 15.33 | 5,000 | 15.302 | -1.93% |
| 2025-11-03 | 0 | 15.55 | 14.86 | - | 15.56 | 15.66 | 11,000 | 171,410 | 15.583 | 15.55 | 14.86 | - | 15.56 | 15.66 | 11,000 | 15.583 | 0.58% |
| 2025-10-31 | 0 | 15.46 | 15.20 | - | 15.46 | 15.46 | 10,000 | 154,600 | 15.460 | 15.46 | 15.20 | - | 15.46 | 15.46 | 10,000 | 15.460 | 1.98% |
| 2025-10-30 | 0 | 15.16 | 15.16 | - | 15.15 | 15.25 | 7,500 | 114,125 | 15.217 | 15.16 | 15.16 | - | 15.15 | 15.25 | 7,500 | 15.217 | -1.49% |
| 2025-10-28 | 0 | 15.39 | 15.00 | - | 15.26 | 15.95 | 23,000 | 354,910 | 15.431 | 15.39 | 15.00 | - | 15.26 | 15.95 | 23,000 | 15.431 | -4.71% |
| 2025-10-27 | 0 | 16.15 | 16.10 | 16.98 | 16.04 | 16.37 | 5,000 | 80,725 | 16.145 | 16.15 | 16.10 | 16.98 | 16.04 | 16.37 | 5,000 | 16.145 | -3.00% |
| 2025-10-24 | 0 | 16.65 | 15.82 | 16.90 | 16.63 | 16.78 | 17,000 | 283,825 | 16.696 | 16.65 | 15.82 | 16.90 | 16.63 | 16.78 | 17,000 | 16.696 | -1.94% |
| 2025-10-23 | 0 | 16.98 | 15.68 | 17.89 | 16.62 | 17.02 | 46,000 | 772,160 | 16.786 | 16.98 | 15.68 | 17.89 | 16.62 | 17.02 | 46,000 | 16.786 | 6.46% |
| 2025-10-22 | 0 | 15.95 | 15.68 | - | 15.95 | 16.02 | 15,000 | 239,975 | 15.998 | 15.95 | 15.68 | - | 15.95 | 16.02 | 15,000 | 15.998 | -0.31% |
| 2025-10-21 | 0 | 16.00 | 15.68 | 16.00 | 16.01 | 16.01 | 500 | 8,005 | 16.010 | 16.00 | 15.68 | 16.00 | 16.01 | 16.01 | 500 | 16.010 | 3.63% |
| 2025-10-20 | 0 | 15.44 | 15.38 | - | - | - | 0 | 0 | - | 15.44 | 15.38 | - | - | - | 0 | - | 1.11% |
| 2025-10-17 | 0 | 15.27 | 15.00 | - | 15.27 | 15.27 | 2,000 | 30,540 | 15.270 | 15.27 | 15.00 | - | 15.27 | 15.27 | 2,000 | 15.270 | -2.05% |
| 2025-10-16 | 0 | 15.59 | 15.00 | - | 15.57 | 15.57 | 1,000 | 15,570 | 15.570 | 15.59 | 15.00 | - | 15.57 | 15.57 | 1,000 | 15.570 | 1.43% |
| 2025-10-15 | 0 | 15.37 | 15.18 | - | 15.18 | 15.18 | 5,000 | 75,900 | 15.180 | 15.37 | 15.18 | - | 15.18 | 15.18 | 5,000 | 15.180 | 0.92% |
| 2025-10-14 | 0 | 15.23 | 15.11 | - | 15.17 | 15.17 | 2,000 | 30,340 | 15.170 | 15.23 | 15.11 | - | 15.17 | 15.17 | 2,000 | 15.170 | -1.68% |
| 2025-10-13 | 0 | 15.49 | 15.00 | - | 15.27 | 15.27 | 3,500 | 53,445 | 15.270 | 15.49 | 15.00 | - | 15.27 | 15.27 | 3,500 | 15.270 | -0.13% |
| 2025-10-10 | 0 | 15.51 | 15.33 | - | - | - | 0 | 0 | - | 15.51 | 15.33 | - | - | - | 0 | - | -0.19% |
| 2025-10-09 | 0 | 15.54 | 15.00 | - | 15.54 | 15.70 | 24,500 | 382,080 | 15.595 | 15.54 | 15.00 | - | 15.54 | 15.70 | 24,500 | 15.595 | -2.08% |
| 2025-10-08 | 0 | 15.87 | 15.81 | - | 15.87 | 15.87 | 2,500 | 39,675 | 15.870 | 15.87 | 15.81 | - | 15.87 | 15.87 | 2,500 | 15.870 | 0.95% |
| 2025-10-06 | 0 | 15.72 | 15.00 | - | 15.75 | 15.75 | 4,500 | 70,875 | 15.750 | 15.72 | 15.00 | - | 15.75 | 15.75 | 4,500 | 15.750 | -0.95% |
| 2025-10-03 | 0 | 15.87 | 14.00 | - | 16.00 | 16.00 | 3,000 | 48,000 | 16.000 | 15.87 | 14.00 | - | 16.00 | 16.00 | 3,000 | 16.000 | -1.18% |
| 2025-10-02 | 0 | 16.06 | 16.00 | - | 16.06 | 16.07 | 3,500 | 56,240 | 16.069 | 16.06 | 16.00 | - | 16.06 | 16.07 | 3,500 | 16.069 | -0.43% |
| 2025-09-30 | 0 | 16.13 | 16.10 | - | 16.00 | 16.02 | 29,500 | 472,020 | 16.001 | 16.13 | 16.10 | - | 16.00 | 16.02 | 29,500 | 16.001 | 2.87% |
| 2025-09-29 | 0 | 15.68 | 14.00 | 15.76 | 15.59 | 15.68 | 23,000 | 360,370 | 15.668 | 15.68 | 14.00 | 15.76 | 15.59 | 15.68 | 23,000 | 15.668 | 1.16% |
| 2025-09-26 | 0 | 15.50 | 14.00 | - | 15.50 | 15.60 | 15,500 | 241,750 | 15.597 | 15.50 | 14.00 | - | 15.50 | 15.60 | 15,500 | 15.597 | -1.84% |
| 2025-09-25 | 0 | 15.79 | - | 16.69 | 15.88 | 16.00 | 2,500 | 39,760 | 15.904 | 15.79 | - | 16.69 | 15.88 | 16.00 | 2,500 | 15.904 | -1.74% |
| 2025-09-24 | 0 | 16.07 | 16.03 | - | 15.98 | 16.00 | 7,000 | 111,970 | 15.996 | 16.07 | 16.03 | - | 15.98 | 16.00 | 7,000 | 15.996 | 1.32% |
| 2025-09-23 | 0 | 15.86 | - | 16.00 | 15.85 | 16.00 | 1,000 | 15,925 | 15.925 | 15.86 | - | 16.00 | 15.85 | 16.00 | 1,000 | 15.925 | -2.70% |
| 2025-09-22 | 0 | 16.30 | 16.00 | 16.69 | - | - | 0 | 0 | - | 16.30 | 16.00 | 16.69 | - | - | 0 | - | 0.62% |
| 2025-09-19 | 0 | 16.20 | 16.17 | - | 16.17 | 16.17 | 4,000 | 64,680 | 16.170 | 16.20 | 16.17 | - | 16.17 | 16.17 | 4,000 | 16.170 | 0.00% |
| 2025-09-18 | 0 | 16.20 | 16.20 | - | 16.09 | 16.47 | 31,500 | 510,975 | 16.221 | 16.20 | 16.20 | - | 16.09 | 16.47 | 31,500 | 16.221 | -2.00% |
| 2025-09-17 | 0 | 16.53 | - | 18.20 | 16.41 | 16.41 | 3,000 | 49,230 | 16.410 | 16.53 | - | 18.20 | 16.41 | 16.41 | 3,000 | 16.410 | -0.54% |
| 2025-09-16 | 0 | 16.62 | - | - | - | - | 0 | 0 | - | 16.62 | - | - | - | - | 0 | - | 0.54% |
| 2025-09-15 | 0 | 16.53 | - | - | - | - | 0 | 0 | - | 16.53 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-12 | 0 | 16.53 | 16.46 | 16.80 | 16.53 | 16.83 | 10,000 | 166,605 | 16.661 | 16.53 | 16.46 | 16.80 | 16.53 | 16.83 | 10,000 | 16.661 | -0.18% |
| 2025-09-11 | 0 | 16.56 | 16.53 | - | 16.46 | 16.60 | 6,500 | 107,650 | 16.562 | 16.56 | 16.53 | - | 16.46 | 16.60 | 6,500 | 16.562 | -2.76% |
| 2025-09-10 | 0 | 17.03 | - | 17.55 | 17.03 | 17.03 | 3,000 | 51,090 | 17.030 | 17.03 | - | 17.55 | 17.03 | 17.03 | 3,000 | 17.030 | -1.22% |
| 2025-09-09 | 0 | 17.24 | 16.63 | 17.30 | 17.26 | 17.26 | 3,000 | 51,780 | 17.260 | 17.24 | 16.63 | 17.30 | 17.26 | 17.26 | 3,000 | 17.260 | -0.12% |
| 2025-09-08 | 0 | 17.26 | 16.63 | 17.60 | - | - | 0 | 0 | - | 17.26 | 16.63 | 17.60 | - | - | 0 | - | 0.00% |
| 2025-09-05 | 0 | 17.26 | 16.63 | 17.35 | 17.08 | 17.25 | 11,500 | 197,035 | 17.133 | 17.26 | 16.63 | 17.35 | 17.08 | 17.25 | 11,500 | 17.133 | 1.53% |
| 2025-09-04 | 0 | 17.00 | 16.66 | - | 16.90 | 16.90 | 2,000 | 33,800 | 16.900 | 17.00 | 16.66 | - | 16.90 | 16.90 | 2,000 | 16.900 | 1.80% |
| 2025-09-03 | 0 | 16.70 | 16.63 | 17.20 | 16.63 | 16.66 | 4,000 | 66,580 | 16.645 | 16.70 | 16.63 | 17.20 | 16.63 | 16.66 | 4,000 | 16.645 | 0.82% |
| 2025-09-02 | 0 | 16.90 | 16.87 | - | 16.87 | 17.05 | 8,000 | 135,370 | 16.921 | 16.56 | 16.53 | - | 16.53 | 16.71 | 8,162 | 16.585 | -1.46% |
| 2025-09-01 | 0 | 17.15 | 17.13 | - | 17.10 | 17.19 | 77,500 | 1,326,150 | 17.112 | 16.81 | 16.79 | - | 16.76 | 16.85 | 79,072 | 16.772 | -0.58% |
| 2025-08-29 | 0 | 17.25 | - | - | - | - | 0 | 0 | - | 16.91 | - | - | - | - | 0 | - | 0.29% |
| 2025-08-28 | 0 | 17.20 | 16.90 | - | 17.10 | 17.44 | 15,000 | 260,640 | 17.376 | 16.86 | 16.56 | - | 16.76 | 17.09 | 15,304 | 17.031 | -1.21% |
| 2025-08-27 | 0 | 17.41 | - | 19.00 | 17.55 | 18.10 | 6,500 | 115,650 | 17.792 | 17.06 | - | 18.62 | 17.20 | 17.74 | 6,632 | 17.439 | -5.07% |
| 2025-08-26 | 0 | 18.34 | - | 19.00 | - | - | 0 | 0 | - | 17.98 | - | 18.62 | - | - | 0 | - | -1.24% |
| 2025-08-25 | 0 | 18.57 | - | 19.17 | 18.53 | 18.91 | 6,500 | 121,270 | 18.657 | 18.20 | - | 18.79 | 18.16 | 18.53 | 6,632 | 18.286 | 3.05% |
| 2025-08-22 | 0 | 18.02 | 17.98 | 18.10 | 17.64 | 18.10 | 141,500 | 2,528,655 | 17.870 | 17.66 | 17.62 | 17.74 | 17.29 | 17.74 | 144,369 | 17.515 | 8.23% |
| 2025-08-21 | 0 | 16.65 | - | - | 17.03 | 17.03 | 1,000 | 17,030 | 17.030 | 16.32 | - | - | 16.69 | 16.69 | 1,020 | 16.692 | -1.60% |
| 2025-08-20 | 0 | 16.92 | - | - | - | - | 0 | 0 | - | 16.58 | - | - | - | - | 0 | - | -0.18% |
| 2025-08-19 | 0 | 16.95 | - | - | 16.95 | 17.03 | 15,500 | 263,455 | 16.997 | 16.61 | - | - | 16.61 | 16.69 | 15,814 | 16.659 | 2.23% |
| 2025-08-18 | 0 | 16.58 | - | 16.80 | 16.77 | 16.87 | 23,000 | 386,690 | 16.813 | 16.25 | - | 16.47 | 16.44 | 16.53 | 23,466 | 16.478 | 0.42% |
| 2025-08-15 | 0 | 16.51 | - | 16.53 | - | - | 0 | 0 | - | 16.18 | - | 16.20 | - | - | 0 | - | 0.79% |
| 2025-08-14 | 0 | 16.38 | 15.38 | 16.70 | 15.91 | 16.50 | 79,500 | 1,295,460 | 16.295 | 16.05 | 15.07 | 16.37 | 15.59 | 16.17 | 81,112 | 15.971 | 5.61% |
| 2025-08-13 | 0 | 15.51 | 15.33 | 16.30 | 15.50 | 15.50 | 2,000 | 31,000 | 15.500 | 15.20 | 15.03 | 15.98 | 15.19 | 15.19 | 2,041 | 15.192 | 1.44% |
| 2025-08-12 | 0 | 15.29 | - | 16.30 | - | - | 0 | 0 | - | 14.99 | - | 15.98 | - | - | 0 | - | 0.26% |
| 2025-08-11 | 0 | 15.25 | 15.05 | 16.30 | - | - | 0 | 0 | - | 14.95 | 14.75 | 15.98 | - | - | 0 | - | 1.33% |
| 2025-08-08 | 0 | 15.05 | 15.00 | 16.30 | 15.05 | 15.10 | 7,500 | 113,085 | 15.078 | 14.75 | 14.70 | 15.98 | 14.75 | 14.80 | 7,652 | 14.778 | -1.12% |
| 2025-08-07 | 0 | 15.22 | - | 16.30 | 15.21 | 15.39 | 11,500 | 176,715 | 15.367 | 14.92 | - | 15.98 | 14.91 | 15.08 | 11,733 | 15.061 | 0.93% |
| 2025-08-06 | 0 | 15.08 | - | 16.30 | 15.20 | 15.22 | 6,000 | 91,260 | 15.210 | 14.78 | - | 15.98 | 14.90 | 14.92 | 6,122 | 14.908 | -0.26% |
| 2025-08-05 | 0 | 15.12 | - | 16.30 | 15.06 | 15.08 | 6,000 | 90,420 | 15.070 | 14.82 | - | 15.98 | 14.76 | 14.78 | 6,122 | 14.770 | 1.00% |
| 2025-08-04 | 0 | 14.97 | - | - | 14.94 | 15.00 | 4,000 | 59,820 | 14.955 | 14.67 | - | - | 14.64 | 14.70 | 4,081 | 14.658 | -0.86% |
| 2025-08-01 | 0 | 15.10 | - | 16.30 | 15.12 | 15.20 | 12,000 | 182,240 | 15.187 | 14.80 | - | 15.98 | 14.82 | 14.90 | 12,243 | 14.885 | -1.31% |
| 2025-07-31 | 0 | 15.30 | - | 16.30 | 15.20 | 15.20 | 500 | 7,600 | 15.200 | 15.00 | - | 15.98 | 14.90 | 14.90 | 510 | 14.898 | -1.92% |
| 2025-07-30 | 0 | 15.60 | - | 16.30 | 15.64 | 15.70 | 19,000 | 298,240 | 15.697 | 15.29 | - | 15.98 | 15.33 | 15.39 | 19,385 | 15.385 | 0.91% |
| 2025-07-29 | 0 | 15.46 | - | 16.30 | - | - | 0 | 0 | - | 15.15 | - | 15.98 | - | - | 0 | - | 0.65% |
| 2025-07-28 | 0 | 15.36 | - | 16.30 | 15.36 | 15.36 | 1,000 | 15,360 | 15.360 | 15.05 | - | 15.98 | 15.05 | 15.05 | 1,020 | 15.055 | -1.29% |
| 2025-07-25 | 0 | 15.56 | - | 16.30 | 15.54 | 15.70 | 8,500 | 132,230 | 15.556 | 15.25 | - | 15.98 | 15.23 | 15.39 | 8,672 | 15.247 | -1.02% |
| 2025-07-24 | 0 | 15.72 | 15.50 | 15.82 | 15.66 | 15.72 | 7,000 | 109,740 | 15.677 | 15.41 | 15.19 | 15.51 | 15.35 | 15.41 | 7,142 | 15.366 | 1.55% |
| 2025-07-23 | 0 | 15.48 | 15.48 | 16.30 | 15.46 | 15.52 | 21,500 | 333,370 | 15.506 | 15.17 | 15.17 | 15.98 | 15.15 | 15.21 | 21,936 | 15.197 | 0.00% |
| 2025-07-22 | 0 | 15.48 | 15.20 | 15.58 | 15.34 | 15.60 | 9,500 | 146,720 | 15.444 | 15.17 | 14.90 | 15.27 | 15.04 | 15.29 | 9,693 | 15.137 | 2.25% |
| 2025-07-21 | 0 | 15.14 | 15.00 | 15.26 | 15.24 | 15.28 | 4,000 | 61,040 | 15.260 | 14.84 | 14.70 | 14.96 | 14.94 | 14.98 | 4,081 | 14.957 | 1.75% |
| 2025-07-18 | 0 | 14.88 | 14.50 | 16.30 | 15.24 | 15.24 | 3,000 | 45,720 | 15.240 | 14.58 | 14.21 | 15.98 | 14.94 | 14.94 | 3,061 | 14.937 | 0.95% |
| 2025-07-17 | 0 | 14.74 | - | 16.30 | - | - | 0 | 0 | - | 14.45 | - | 15.98 | - | - | 0 | - | 0.96% |
| 2025-07-16 | 0 | 14.60 | - | 16.30 | 14.50 | 14.60 | 7,500 | 109,450 | 14.593 | 14.31 | - | 15.98 | 14.21 | 14.31 | 7,652 | 14.303 | 0.83% |
| 2025-07-15 | 0 | 14.48 | 14.22 | 16.30 | 14.16 | 14.34 | 47,500 | 678,500 | 14.284 | 14.19 | 13.94 | 15.98 | 13.88 | 14.05 | 48,463 | 14.000 | -1.50% |
| 2025-07-14 | 0 | 14.70 | - | 16.30 | 14.66 | 14.72 | 5,500 | 80,840 | 14.698 | 14.41 | - | 15.98 | 14.37 | 14.43 | 5,612 | 14.406 | -1.08% |
| 2025-07-11 | 0 | 14.86 | - | 16.30 | 14.80 | 14.94 | 6,000 | 89,360 | 14.893 | 14.56 | - | 15.98 | 14.51 | 14.64 | 6,122 | 14.597 | -0.54% |
| 2025-07-10 | 0 | 14.94 | - | 16.30 | - | - | 0 | 0 | - | 14.64 | - | 15.98 | - | - | 0 | - | -0.66% |
| 2025-07-09 | 0 | 15.04 | - | 16.30 | 15.38 | 15.38 | 4,000 | 61,520 | 15.380 | 14.74 | - | 15.98 | 15.07 | 15.07 | 4,081 | 15.074 | -2.21% |
| 2025-07-08 | 0 | 15.38 | - | 16.30 | - | - | 0 | 0 | - | 15.07 | - | 15.98 | - | - | 0 | - | 0.92% |
| 2025-07-07 | 0 | 15.24 | - | 16.30 | 15.18 | 15.24 | 4,500 | 68,490 | 15.220 | 14.94 | - | 15.98 | 14.88 | 14.94 | 4,591 | 14.917 | -0.91% |
| 2025-07-04 | 0 | 15.38 | - | 16.00 | - | - | 0 | 0 | - | 15.07 | - | 15.68 | - | - | 0 | - | -1.28% |
| 2025-07-03 | 0 | 15.58 | - | 16.30 | 15.56 | 15.90 | 262,500 | 4,163,210 | 15.860 | 15.27 | - | 15.98 | 15.25 | 15.58 | 267,823 | 15.545 | 0.52% |
| 2025-07-02 | 0 | 15.50 | - | 15.90 | 15.26 | 15.52 | 15,000 | 232,540 | 15.503 | 15.19 | - | 15.58 | 14.96 | 15.21 | 15,304 | 15.195 | 0.65% |
| 2025-06-30 | 0 | 15.40 | - | 15.40 | 15.50 | 15.56 | 2,500 | 38,810 | 15.524 | 15.09 | - | 15.09 | 15.19 | 15.25 | 2,551 | 15.215 | 1.18% |
| 2025-06-27 | 0 | 15.22 | - | 15.50 | 15.14 | 15.58 | 11,000 | 168,400 | 15.309 | 14.92 | - | 15.19 | 14.84 | 15.27 | 11,223 | 15.005 | 0.13% |
| 2025-06-26 | 0 | 15.20 | - | 15.26 | 15.20 | 15.48 | 62,000 | 956,080 | 15.421 | 14.90 | - | 14.96 | 14.90 | 15.17 | 63,257 | 15.114 | 2.29% |
| 2025-06-25 | 0 | 14.86 | - | 14.86 | 14.80 | 14.90 | 7,500 | 111,300 | 14.840 | 14.56 | - | 14.56 | 14.51 | 14.60 | 7,652 | 14.545 | 0.13% |
| 2025-06-24 | 0 | 14.84 | - | 14.90 | 14.70 | 14.90 | 21,500 | 317,340 | 14.760 | 14.55 | - | 14.60 | 14.41 | 14.60 | 21,936 | 14.467 | 3.06% |
| 2025-06-23 | 0 | 14.40 | - | - | 14.14 | 14.14 | 4,000 | 56,560 | 14.140 | 14.11 | - | - | 13.86 | 13.86 | 4,081 | 13.859 | 0.84% |
| 2025-06-20 | 0 | 14.28 | - | 14.48 | 14.00 | 14.48 | 53,500 | 765,960 | 14.317 | 14.00 | - | 14.19 | 13.72 | 14.19 | 54,585 | 14.032 | 3.78% |
| 2025-06-19 | 0 | 13.76 | - | 15.50 | 13.76 | 13.78 | 5,000 | 68,840 | 13.768 | 13.49 | - | 15.19 | 13.49 | 13.51 | 5,101 | 13.494 | -1.43% |
| 2025-06-18 | 0 | 13.96 | - | 14.02 | 13.88 | 14.24 | 119,000 | 1,669,460 | 14.029 | 13.68 | - | 13.74 | 13.60 | 13.96 | 121,413 | 13.750 | -0.71% |
| 2025-06-17 | 0 | 14.06 | - | 15.50 | 14.06 | 14.10 | 37,000 | 520,700 | 14.073 | 13.78 | - | 15.19 | 13.78 | 13.82 | 37,750 | 13.793 | 0.29% |
| 2025-06-16 | 0 | 14.02 | 13.90 | 14.06 | 13.86 | 14.02 | 108,000 | 1,497,680 | 13.867 | 13.74 | 13.62 | 13.78 | 13.58 | 13.74 | 110,190 | 13.592 | 0.77% |
| 2025-06-13 | 0 | 14.12 | - | 15.60 | 14.06 | 14.16 | 3,500 | 49,350 | 14.100 | 13.64 | - | 15.07 | 13.58 | 13.67 | 3,624 | 13.617 | -1.26% |
| 2025-06-12 | 0 | 14.30 | 14.26 | 15.60 | 14.30 | 14.30 | 5,000 | 71,500 | 14.300 | 13.81 | 13.77 | 15.07 | 13.81 | 13.81 | 5,177 | 13.810 | -2.59% |
| 2025-06-11 | 0 | 14.68 | 14.50 | 14.70 | 14.60 | 14.70 | 25,500 | 373,980 | 14.666 | 14.18 | 14.00 | 14.20 | 14.10 | 14.20 | 26,405 | 14.163 | 0.96% |
| 2025-06-10 | 0 | 14.54 | 14.30 | 14.56 | 14.26 | 14.72 | 32,000 | 465,390 | 14.543 | 14.04 | 13.81 | 14.06 | 13.77 | 14.22 | 33,135 | 14.045 | 1.82% |
| 2025-06-09 | 0 | 14.28 | 14.26 | 14.50 | - | - | 0 | 0 | - | 13.79 | 13.77 | 14.00 | - | - | 0 | - | 2.15% |
| 2025-06-06 | 0 | 13.98 | - | 14.50 | - | - | 0 | 0 | - | 13.50 | - | 14.00 | - | - | 0 | - | -0.29% |
| 2025-06-05 | 0 | 14.02 | 13.82 | 14.50 | 14.02 | 14.10 | 8,000 | 112,480 | 14.060 | 13.54 | 13.35 | 14.00 | 13.54 | 13.62 | 8,284 | 13.578 | 0.57% |
| 2025-06-04 | 0 | 13.94 | 13.72 | 14.50 | 13.80 | 13.96 | 16,000 | 221,900 | 13.869 | 13.46 | 13.25 | 14.00 | 13.33 | 13.48 | 16,568 | 13.394 | 1.01% |
| 2025-06-03 | 0 | 13.80 | 13.76 | - | 13.80 | 13.80 | 100,000 | 1,380,000 | 13.800 | 13.33 | 13.29 | - | 13.33 | 13.33 | 103,548 | 13.327 | 0.58% |
| 2025-06-02 | 0 | 13.72 | 13.60 | - | 13.32 | 13.72 | 44,000 | 597,060 | 13.570 | 13.25 | 13.13 | - | 12.86 | 13.25 | 45,561 | 13.105 | -0.29% |
| 2025-05-30 | 0 | 13.76 | 13.72 | 13.86 | 13.76 | 13.90 | 4,500 | 62,100 | 13.800 | 13.29 | 13.25 | 13.39 | 13.29 | 13.42 | 4,660 | 13.327 | -3.10% |
| 2025-05-29 | 0 | 14.20 | 13.90 | 14.20 | 14.20 | 14.20 | 2,000 | 28,400 | 14.200 | 13.71 | 13.42 | 13.71 | 13.71 | 13.71 | 2,071 | 13.713 | 0.71% |
| 2025-05-28 | 0 | 14.10 | 13.90 | - | 14.08 | 14.12 | 1,000 | 14,100 | 14.100 | 13.62 | 13.42 | - | 13.60 | 13.64 | 1,035 | 13.617 | 1.44% |
| 2025-05-27 | 0 | 13.90 | - | 14.08 | - | - | 0 | 0 | - | 13.42 | - | 13.60 | - | - | 0 | - | 0.72% |
| 2025-05-26 | 0 | 13.80 | - | - | 13.80 | 13.90 | 4,500 | 62,420 | 13.871 | 13.33 | - | - | 13.33 | 13.42 | 4,660 | 13.396 | -0.72% |
| 2025-05-23 | 0 | 13.90 | 13.86 | 14.10 | - | - | 0 | 0 | - | 13.42 | 13.39 | 13.62 | - | - | 0 | - | -0.43% |
| 2025-05-22 | 0 | 13.96 | 13.80 | 15.30 | 13.96 | 13.96 | 1,000 | 13,960 | 13.960 | 13.48 | 13.33 | 14.78 | 13.48 | 13.48 | 1,035 | 13.482 | -1.41% |
| 2025-05-21 | 0 | 14.16 | 13.80 | 15.30 | 14.16 | 14.16 | 500 | 7,080 | 14.160 | 13.67 | 13.33 | 14.78 | 13.67 | 13.67 | 518 | 13.675 | 1.00% |
| 2025-05-20 | 0 | 14.02 | 14.02 | 15.30 | 13.90 | 13.90 | 60,000 | 834,000 | 13.900 | 13.54 | 13.54 | 14.78 | 13.42 | 13.42 | 62,129 | 13.424 | 0.72% |
| 2025-05-19 | 0 | 13.92 | 13.88 | - | 13.92 | 13.92 | 100,000 | 1,392,000 | 13.920 | 13.44 | 13.40 | - | 13.44 | 13.44 | 103,548 | 13.443 | -1.28% |
| 2025-05-16 | 0 | 14.10 | 14.00 | 15.80 | 14.00 | 14.10 | 151,000 | 2,122,400 | 14.056 | 13.62 | 13.52 | 15.26 | 13.52 | 13.62 | 156,358 | 13.574 | -0.98% |
| 2025-05-15 | 0 | 14.24 | 13.80 | 15.80 | 14.34 | 14.34 | 500 | 7,170 | 14.340 | 13.75 | 13.33 | 15.26 | 13.85 | 13.85 | 518 | 13.849 | -1.52% |
| 2025-05-14 | 0 | 14.46 | 14.28 | 14.60 | - | - | 0 | 0 | - | 13.96 | 13.79 | 14.10 | - | - | 0 | - | 1.26% |
| 2025-05-13 | 0 | 14.28 | - | - | 14.28 | 14.44 | 3,000 | 42,960 | 14.320 | 13.79 | - | - | 13.79 | 13.95 | 3,106 | 13.829 | -1.11% |
| 2025-05-12 | 0 | 14.44 | 14.22 | 14.80 | 14.34 | 14.56 | 88,500 | 1,282,490 | 14.491 | 13.95 | 13.73 | 14.29 | 13.85 | 14.06 | 91,640 | 13.995 | 0.98% |
| 2025-05-09 | 0 | 14.30 | 14.22 | 14.50 | - | - | 0 | 0 | - | 13.81 | 13.73 | 14.00 | - | - | 0 | - | 0.28% |
| 2025-05-08 | 0 | 14.26 | - | 14.50 | 14.26 | 14.26 | 5,000 | 71,300 | 14.260 | 13.77 | - | 14.00 | 13.77 | 13.77 | 5,177 | 13.771 | -0.70% |
| 2025-05-07 | 0 | 14.36 | - | 14.50 | 14.28 | 14.40 | 2,500 | 35,880 | 14.352 | 13.87 | - | 14.00 | 13.79 | 13.91 | 2,589 | 13.860 | 1.13% |
| 2025-05-06 | 0 | 14.20 | 14.12 | 14.50 | - | - | 0 | 0 | - | 13.71 | 13.64 | 14.00 | - | - | 0 | - | -0.56% |
| 2025-05-02 | 0 | 14.28 | 14.18 | 14.30 | 14.34 | 14.34 | 10,000 | 143,400 | 14.340 | 13.79 | 13.69 | 13.81 | 13.85 | 13.85 | 10,355 | 13.849 | 4.08% |
| 2025-04-30 | 0 | 13.72 | 13.68 | - | 13.60 | 13.80 | 56,500 | 775,220 | 13.721 | 13.25 | 13.21 | - | 13.13 | 13.33 | 58,505 | 13.251 | 0.59% |
| 2025-04-29 | 0 | 13.64 | 13.64 | 13.86 | 13.60 | 13.76 | 24,500 | 336,300 | 13.727 | 13.17 | 13.17 | 13.39 | 13.13 | 13.29 | 25,369 | 13.256 | -3.54% |
| 2025-04-28 | 0 | 14.14 | - | - | - | - | 0 | 0 | - | 13.66 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-25 | 0 | 14.14 | - | 14.32 | 14.12 | 14.34 | 35,500 | 503,320 | 14.178 | 13.66 | - | 13.83 | 13.64 | 13.85 | 36,760 | 13.692 | 0.00% |
| 2025-04-24 | 0 | 14.14 | - | - | 14.14 | 14.14 | 5,500 | 77,770 | 14.140 | 13.66 | - | - | 13.66 | 13.66 | 5,695 | 13.655 | -0.56% |
| 2025-04-23 | 0 | 14.22 | - | - | 14.14 | 14.22 | 2,000 | 28,400 | 14.200 | 13.73 | - | - | 13.66 | 13.73 | 2,071 | 13.713 | 1.72% |
| 2025-04-22 | 0 | 13.98 | 13.72 | - | 13.98 | 13.98 | 5,000 | 69,900 | 13.980 | 13.50 | 13.25 | - | 13.50 | 13.50 | 5,177 | 13.501 | -0.57% |
| 2025-04-17 | 0 | 14.06 | 13.88 | - | 13.98 | 14.10 | 15,000 | 211,060 | 14.071 | 13.58 | 13.40 | - | 13.50 | 13.62 | 15,532 | 13.589 | 0.14% |
| 2025-04-16 | 0 | 14.04 | 14.02 | - | 14.00 | 14.08 | 8,000 | 112,320 | 14.040 | 13.56 | 13.54 | - | 13.52 | 13.60 | 8,284 | 13.559 | -3.17% |
| 2025-04-15 | 0 | 14.50 | - | - | 14.50 | 14.66 | 3,000 | 43,700 | 14.567 | 14.00 | - | - | 14.00 | 14.16 | 3,106 | 14.068 | -0.55% |
| 2025-04-14 | 0 | 14.58 | - | - | 14.50 | 14.70 | 10,000 | 146,540 | 14.654 | 14.08 | - | - | 14.00 | 14.20 | 10,355 | 14.152 | 0.97% |
| 2025-04-11 | 0 | 14.44 | - | - | 14.02 | 14.36 | 13,500 | 191,410 | 14.179 | 13.95 | - | - | 13.54 | 13.87 | 13,979 | 13.693 | 2.27% |
| 2025-04-10 | 0 | 14.12 | 13.96 | - | 14.00 | 14.14 | 17,500 | 246,750 | 14.100 | 13.64 | 13.48 | - | 13.52 | 13.66 | 18,121 | 13.617 | 2.02% |
| 2025-04-09 | 0 | 13.84 | 13.76 | 13.88 | 13.22 | 13.92 | 17,000 | 232,990 | 13.705 | 13.37 | 13.29 | 13.40 | 12.77 | 13.44 | 17,603 | 13.236 | 2.52% |
| 2025-04-08 | 0 | 13.50 | 13.20 | - | 13.50 | 13.58 | 5,000 | 67,700 | 13.540 | 13.04 | 12.75 | - | 13.04 | 13.11 | 5,177 | 13.076 | 2.58% |
| 2025-04-07 | 0 | 13.16 | - | - | 13.16 | 13.68 | 26,000 | 347,340 | 13.359 | 12.71 | - | - | 12.71 | 13.21 | 26,923 | 12.901 | -9.99% |
| 2025-04-03 | 0 | 14.62 | 13.50 | - | 14.54 | 14.54 | 3,000 | 43,620 | 14.540 | 14.12 | 13.04 | - | 14.04 | 14.04 | 3,106 | 14.042 | 0.27% |
| 2025-04-02 | 0 | 14.58 | 13.50 | - | 14.50 | 14.70 | 25,000 | 364,590 | 14.584 | 14.08 | 13.04 | - | 14.00 | 14.20 | 25,887 | 14.084 | -1.49% |
| 2025-04-01 | 0 | 14.80 | 13.50 | 15.06 | 14.80 | 14.86 | 5,000 | 74,030 | 14.806 | 14.29 | 13.04 | 14.54 | 14.29 | 14.35 | 5,177 | 14.299 | -0.54% |
| 2025-03-31 | 0 | 14.88 | 14.88 | - | 14.60 | 14.92 | 21,500 | 316,080 | 14.701 | 14.37 | 14.37 | - | 14.10 | 14.41 | 22,263 | 14.198 | -7.00% |
| 2025-03-28 | 0 | 16.00 | 15.10 | 16.40 | 16.00 | 16.98 | 34,500 | 562,270 | 16.298 | 15.45 | 14.58 | 15.84 | 15.45 | 16.40 | 35,724 | 15.739 | -0.50% |
| 2025-03-27 | 0 | 16.08 | 15.10 | - | 16.18 | 16.24 | 10,500 | 170,490 | 16.237 | 15.53 | 14.58 | - | 15.63 | 15.68 | 10,873 | 15.681 | 0.25% |
| 2025-03-26 | 0 | 16.04 | 15.10 | - | 16.04 | 16.10 | 3,000 | 48,270 | 16.090 | 15.49 | 14.58 | - | 15.49 | 15.55 | 3,106 | 15.539 | 0.63% |
| 2025-03-25 | 0 | 15.94 | 15.10 | 16.10 | 15.74 | 15.90 | 8,500 | 134,610 | 15.836 | 15.39 | 14.58 | 15.55 | 15.20 | 15.36 | 8,802 | 15.294 | 0.76% |
| 2025-03-24 | 0 | 15.82 | - | - | 15.80 | 15.90 | 3,000 | 47,550 | 15.850 | 15.28 | - | - | 15.26 | 15.36 | 3,106 | 15.307 | -1.98% |
| 2025-03-21 | 0 | 16.14 | - | 18.88 | 16.14 | 16.50 | 2,000 | 32,640 | 16.320 | 15.59 | - | 18.23 | 15.59 | 15.93 | 2,071 | 15.761 | -3.47% |
| 2025-03-20 | 0 | 16.72 | 16.64 | 18.88 | 16.70 | 17.50 | 6,500 | 111,500 | 17.154 | 16.15 | 16.07 | 18.23 | 16.13 | 16.90 | 6,731 | 16.566 | -5.43% |
| 2025-03-19 | 0 | 17.68 | 17.50 | 17.82 | 17.86 | 17.86 | 5,000 | 89,300 | 17.860 | 17.07 | 16.90 | 17.21 | 17.25 | 17.25 | 5,177 | 17.248 | -0.45% |
| 2025-03-18 | 0 | 17.76 | - | 17.80 | 17.38 | 17.80 | 17,000 | 300,770 | 17.692 | 17.15 | - | 17.19 | 16.78 | 17.19 | 17,603 | 17.086 | 0.91% |
| 2025-03-17 | 0 | 17.60 | 17.30 | 18.20 | 17.56 | 17.78 | 29,500 | 521,800 | 17.688 | 17.00 | 16.71 | 17.58 | 16.96 | 17.17 | 30,547 | 17.082 | 2.80% |
| 2025-03-14 | 0 | 17.12 | 17.04 | 17.16 | 16.22 | 17.12 | 17,000 | 290,290 | 17.076 | 16.53 | 16.46 | 16.57 | 15.66 | 16.53 | 17,603 | 16.491 | 6.87% |
| 2025-03-13 | 0 | 16.02 | 16.02 | - | 15.94 | 16.48 | 2,000 | 32,530 | 16.265 | 15.47 | 15.47 | - | 15.39 | 15.92 | 2,071 | 15.708 | -2.79% |
| 2025-03-12 | 0 | 16.48 | - | 17.20 | 16.38 | 16.70 | 4,000 | 65,920 | 16.480 | 15.92 | - | 16.61 | 15.82 | 16.13 | 4,142 | 15.915 | -2.37% |
| 2025-03-11 | 0 | 16.88 | - | 17.00 | 16.74 | 16.74 | 1,000 | 16,740 | 16.740 | 16.30 | - | 16.42 | 16.17 | 16.17 | 1,035 | 16.166 | 1.32% |
| 2025-03-10 | 0 | 16.66 | 16.56 | - | 16.50 | 16.88 | 17,000 | 282,420 | 16.613 | 16.09 | 15.99 | - | 15.93 | 16.30 | 17,603 | 16.044 | -3.59% |
| 2025-03-07 | 0 | 17.28 | - | 17.88 | 17.00 | 17.86 | 25,000 | 435,120 | 17.405 | 16.69 | - | 17.27 | 16.42 | 17.25 | 25,887 | 16.808 | 4.60% |
| 2025-03-06 | 0 | 16.52 | - | 16.70 | 16.42 | 16.50 | 14,500 | 239,040 | 16.486 | 15.95 | - | 16.13 | 15.86 | 15.93 | 15,014 | 15.921 | 2.61% |
| 2025-03-05 | 0 | 16.10 | 15.80 | 16.30 | 15.96 | 16.04 | 14,000 | 223,760 | 15.983 | 15.55 | 15.26 | 15.74 | 15.41 | 15.49 | 14,497 | 15.435 | 0.75% |
| 2025-03-04 | 0 | 15.98 | 15.70 | - | 15.90 | 16.00 | 7,000 | 111,600 | 15.943 | 15.43 | 15.16 | - | 15.36 | 15.45 | 7,248 | 15.397 | -1.11% |
| 2025-03-03 | 0 | 16.16 | - | 16.40 | 16.04 | 16.50 | 5,500 | 89,360 | 16.247 | 15.61 | - | 15.84 | 15.49 | 15.93 | 5,695 | 15.691 | 1.13% |
| 2025-02-28 | 0 | 15.98 | - | 16.20 | 16.00 | 16.62 | 3,500 | 56,620 | 16.177 | 15.43 | - | 15.64 | 15.45 | 16.05 | 3,624 | 15.623 | -2.56% |
| 2025-02-27 | 0 | 16.40 | - | - | 16.00 | 16.58 | 30,500 | 498,540 | 16.346 | 15.84 | - | - | 15.45 | 16.01 | 31,582 | 15.785 | 2.24% |
| 2025-02-26 | 0 | 16.04 | - | 16.30 | 15.88 | 16.12 | 20,000 | 320,400 | 16.020 | 15.49 | - | 15.74 | 15.34 | 15.57 | 20,710 | 15.471 | 3.35% |
| 2025-02-25 | 0 | 15.52 | - | - | 15.38 | 15.64 | 9,000 | 140,030 | 15.559 | 14.99 | - | - | 14.85 | 15.10 | 9,319 | 15.026 | -1.90% |
| 2025-02-24 | 0 | 15.82 | - | 16.06 | 15.12 | 16.06 | 33,000 | 516,430 | 15.649 | 15.28 | - | 15.51 | 14.60 | 15.51 | 34,171 | 15.113 | 2.73% |
| 2025-02-21 | 0 | 15.40 | - | - | 15.12 | 15.36 | 30,500 | 464,780 | 15.239 | 14.87 | - | - | 14.60 | 14.83 | 31,582 | 14.717 | 0.00% |
| 2025-02-20 | 0 | 15.40 | 15.12 | - | 15.46 | 15.48 | 3,000 | 46,420 | 15.473 | 14.87 | 14.60 | - | 14.93 | 14.95 | 3,106 | 14.943 | 0.00% |
| 2025-02-19 | 0 | 15.40 | 15.12 | - | 15.04 | 15.30 | 10,000 | 151,880 | 15.188 | 14.87 | 14.60 | - | 14.52 | 14.78 | 10,355 | 14.668 | 1.05% |
| 2025-02-18 | 0 | 15.24 | - | - | - | - | 0 | 0 | - | 14.72 | - | - | - | - | 0 | - | -0.65% |
| 2025-02-17 | 0 | 15.34 | 15.00 | - | 15.48 | 15.52 | 2,000 | 31,020 | 15.510 | 14.81 | 14.49 | - | 14.95 | 14.99 | 2,071 | 14.979 | -1.54% |
| 2025-02-14 | 0 | 15.58 | 15.20 | 16.00 | 15.30 | 15.56 | 31,000 | 477,900 | 15.416 | 15.05 | 14.68 | 15.45 | 14.78 | 15.03 | 32,100 | 14.888 | 4.01% |
| 2025-02-13 | 0 | 14.98 | - | 15.68 | 14.92 | 15.08 | 22,000 | 331,030 | 15.047 | 14.47 | - | 15.14 | 14.41 | 14.56 | 22,781 | 14.531 | 0.94% |
| 2025-02-12 | 0 | 14.84 | 14.60 | 14.88 | 14.72 | 14.82 | 4,000 | 59,080 | 14.770 | 14.33 | 14.10 | 14.37 | 14.22 | 14.31 | 4,142 | 14.264 | 1.64% |
| 2025-02-11 | 0 | 14.60 | 14.58 | - | 14.60 | 14.68 | 11,500 | 168,660 | 14.666 | 14.10 | 14.08 | - | 14.10 | 14.18 | 11,908 | 14.164 | -3.05% |
| 2025-02-10 | 0 | 15.06 | 14.88 | - | 14.96 | 15.08 | 35,000 | 526,490 | 15.043 | 14.54 | 14.37 | - | 14.45 | 14.56 | 36,242 | 14.527 | -0.53% |
| 2025-02-07 | 0 | 15.14 | 15.12 | - | 15.04 | 15.06 | 4,000 | 60,200 | 15.050 | 14.62 | 14.60 | - | 14.52 | 14.54 | 4,142 | 14.534 | 0.26% |
| 2025-02-06 | 0 | 15.10 | 15.00 | - | 15.00 | 15.10 | 6,000 | 90,400 | 15.067 | 14.58 | 14.49 | - | 14.49 | 14.58 | 6,213 | 14.550 | 0.00% |
| 2025-02-05 | 0 | 15.10 | 15.00 | 15.52 | 15.04 | 15.04 | 7,500 | 112,800 | 15.040 | 14.58 | 14.49 | 14.99 | 14.52 | 14.52 | 7,766 | 14.525 | -1.95% |
| 2025-02-04 | 0 | 15.40 | - | 15.44 | 15.00 | 15.40 | 10,500 | 159,750 | 15.214 | 14.87 | - | 14.91 | 14.49 | 14.87 | 10,873 | 14.693 | 5.48% |
| 2025-02-03 | 0 | 14.60 | 14.00 | - | 14.00 | 14.60 | 13,000 | 183,800 | 14.138 | 14.10 | 13.52 | - | 13.52 | 14.10 | 13,461 | 13.654 | -2.01% |
| 2025-01-28 | 0 | 14.90 | 14.82 | 15.04 | 14.78 | 14.78 | 2,000 | 29,560 | 14.780 | 14.39 | 14.31 | 14.52 | 14.27 | 14.27 | 2,071 | 14.274 | 0.95% |
| 2025-01-27 | 0 | 14.76 | 14.68 | - | - | - | 0 | 0 | - | 14.25 | 14.18 | - | - | - | 0 | - | -0.27% |
| 2025-01-24 | 0 | 14.80 | - | - | 14.82 | 14.82 | 6,000 | 88,900 | 14.817 | 14.29 | - | - | 14.31 | 14.31 | 6,213 | 14.309 | 1.93% |
| 2025-01-23 | 0 | 14.52 | 14.00 | - | - | - | 0 | 0 | - | 14.02 | 13.52 | - | - | - | 0 | - | 0.00% |
| 2025-01-22 | 0 | 14.52 | - | - | 14.44 | 14.46 | 10,500 | 151,680 | 14.446 | 14.02 | - | - | 13.95 | 13.96 | 10,873 | 13.951 | -1.09% |
| 2025-01-21 | 0 | 14.68 | - | - | - | - | 0 | 0 | - | 14.18 | - | - | - | - | 0 | - | 0.55% |
| 2025-01-20 | 0 | 14.60 | - | 15.02 | 14.60 | 15.02 | 16,500 | 242,730 | 14.711 | 14.10 | - | 14.51 | 14.10 | 14.51 | 17,085 | 14.207 | 0.83% |
| 2025-01-17 | 0 | 14.48 | 14.40 | - | 14.36 | 14.48 | 23,000 | 332,320 | 14.449 | 13.98 | 13.91 | - | 13.87 | 13.98 | 23,816 | 13.954 | -0.82% |
| 2025-01-16 | 0 | 14.60 | - | - | 14.56 | 14.60 | 4,000 | 58,280 | 14.570 | 14.10 | - | - | 14.06 | 14.10 | 4,142 | 14.071 | 2.38% |
| 2025-01-15 | 0 | 14.26 | - | - | 14.26 | 14.36 | 6,000 | 86,060 | 14.343 | 13.77 | - | - | 13.77 | 13.87 | 6,213 | 13.852 | 0.28% |
| 2025-01-14 | 0 | 14.22 | 13.24 | 14.40 | 14.10 | 14.44 | 10,000 | 142,850 | 14.285 | 13.73 | 12.79 | 13.91 | 13.62 | 13.95 | 10,355 | 13.796 | 3.04% |
| 2025-01-13 | 0 | 13.80 | 13.24 | 14.22 | 13.80 | 13.80 | 3,000 | 41,400 | 13.800 | 13.33 | 12.79 | 13.73 | 13.33 | 13.33 | 3,106 | 13.327 | -1.71% |
| 2025-01-10 | 0 | 14.04 | 13.60 | - | 13.98 | 14.18 | 8,500 | 119,590 | 14.069 | 13.56 | 13.13 | - | 13.50 | 13.69 | 8,802 | 13.587 | -4.36% |
| 2025-01-09 | 0 | 14.68 | 14.64 | - | 14.68 | 14.78 | 6,500 | 95,740 | 14.729 | 14.18 | 14.14 | - | 14.18 | 14.27 | 6,731 | 14.225 | -4.80% |
| 2025-01-08 | 0 | 15.42 | - | - | 15.30 | 15.30 | 1,000 | 15,300 | 15.300 | 14.89 | - | - | 14.78 | 14.78 | 1,035 | 14.776 | 0.78% |
| 2025-01-07 | 0 | 15.30 | - | - | 15.16 | 15.30 | 3,000 | 45,670 | 15.223 | 14.78 | - | - | 14.64 | 14.78 | 3,106 | 14.702 | 2.41% |
| 2025-01-06 | 0 | 14.94 | 14.76 | 15.08 | 14.94 | 15.00 | 13,000 | 194,820 | 14.986 | 14.43 | 14.25 | 14.56 | 14.43 | 14.49 | 13,461 | 14.473 | 0.95% |
| 2025-01-03 | 0 | 14.80 | 14.70 | - | 14.74 | 14.98 | 4,500 | 66,510 | 14.780 | 14.29 | 14.20 | - | 14.23 | 14.47 | 4,660 | 14.274 | -1.20% |
| 2025-01-02 | 0 | 14.98 | 14.72 | - | - | - | 0 | 0 | - | 14.47 | 14.22 | - | - | - | 0 | - | -3.35% |
| 2024-12-31 | 0 | 15.50 | 15.40 | 15.62 | 15.50 | 15.50 | 1,000 | 15,500 | 15.500 | 14.97 | 14.87 | 15.08 | 14.97 | 14.97 | 1,035 | 14.969 | 0.78% |
| 2024-12-30 | 0 | 15.38 | 15.30 | - | 15.18 | 15.42 | 12,000 | 183,400 | 15.283 | 14.85 | 14.78 | - | 14.66 | 14.89 | 12,426 | 14.760 | -1.54% |
| 2024-12-27 | 0 | 15.62 | - | - | - | - | 0 | 0 | - | 15.08 | - | - | - | - | 0 | - | -0.64% |
| 2024-12-24 | 0 | 15.72 | 15.64 | 15.74 | 15.70 | 15.70 | 1,000 | 15,700 | 15.700 | 15.18 | 15.10 | 15.20 | 15.16 | 15.16 | 1,035 | 15.162 | 0.90% |
| 2024-12-23 | 0 | 15.58 | - | - | - | - | 0 | 0 | - | 15.05 | - | - | - | - | 0 | - | -1.39% |
| 2024-12-20 | 0 | 15.80 | 15.60 | 16.00 | 15.80 | 15.86 | 20,000 | 316,120 | 15.806 | 15.26 | 15.07 | 15.45 | 15.26 | 15.32 | 20,710 | 15.264 | 0.64% |
| 2024-12-19 | 0 | 15.70 | 15.70 | - | 15.70 | 15.80 | 4,000 | 62,900 | 15.725 | 15.16 | 15.16 | - | 15.16 | 15.26 | 4,142 | 15.186 | -1.01% |
| 2024-12-18 | 0 | 15.86 | - | 16.18 | 15.88 | 16.12 | 17,000 | 271,640 | 15.979 | 15.32 | - | 15.63 | 15.34 | 15.57 | 17,603 | 15.431 | -0.13% |
| 2024-12-17 | 0 | 15.88 | - | - | 15.88 | 15.88 | 1,000 | 15,880 | 15.880 | 15.34 | - | - | 15.34 | 15.34 | 1,035 | 15.336 | 1.28% |
| 2024-12-16 | 0 | 15.68 | - | - | 15.60 | 15.88 | 2,500 | 39,420 | 15.768 | 15.14 | - | - | 15.07 | 15.34 | 2,589 | 15.228 | -1.75% |
| 2024-12-13 | 0 | 15.96 | 15.80 | - | 15.96 | 16.34 | 13,500 | 215,860 | 15.990 | 15.41 | 15.26 | - | 15.41 | 15.78 | 13,979 | 15.442 | -2.56% |
| 2024-12-12 | 0 | 16.38 | - | - | - | - | 0 | 0 | - | 15.82 | - | - | - | - | 0 | - | 1.74% |
| 2024-12-11 | 0 | 16.10 | - | - | 16.60 | 16.62 | 2,500 | 41,530 | 16.612 | 15.55 | - | - | 16.03 | 16.05 | 2,589 | 16.043 | -1.47% |
| 2024-12-10 | 0 | 16.34 | - | - | 16.36 | 16.68 | 10,500 | 173,980 | 16.570 | 15.78 | - | - | 15.80 | 16.11 | 10,873 | 16.002 | 0.62% |
| 2024-12-09 | 0 | 16.24 | - | - | 16.20 | 16.28 | 43,000 | 698,140 | 16.236 | 15.68 | - | - | 15.64 | 15.72 | 44,526 | 15.679 | 4.91% |
| 2024-12-06 | 0 | 15.48 | 15.36 | - | - | - | 0 | 0 | - | 14.95 | 14.83 | - | - | - | 0 | - | 3.20% |
| 2024-12-05 | 0 | 15.00 | - | - | 15.00 | 15.00 | 10,000 | 150,000 | 15.000 | 14.49 | - | - | 14.49 | 14.49 | 10,355 | 14.486 | -2.09% |
| 2024-12-04 | 0 | 15.32 | - | - | 15.32 | 15.32 | 709 | 10,840 | 15.289 | 14.80 | - | - | 14.80 | 14.80 | 734 | 14.765 | -0.13% |
| 2024-12-03 | 0 | 15.34 | 15.30 | - | 15.10 | 15.14 | 12,000 | 181,280 | 15.107 | 14.81 | 14.78 | - | 14.58 | 14.62 | 12,426 | 14.589 | 0.39% |
| 2024-12-02 | 0 | 15.28 | - | - | 15.20 | 15.36 | 20,500 | 312,680 | 15.253 | 14.76 | - | - | 14.68 | 14.83 | 21,227 | 14.730 | 3.52% |
| 2024-11-29 | 0 | 14.76 | - | - | - | - | 0 | 0 | - | 14.25 | - | - | - | - | 0 | - | 1.23% |
| 2024-11-28 | 0 | 14.58 | - | - | - | - | 0 | 0 | - | 14.08 | - | - | - | - | 0 | - | -2.15% |
| 2024-11-27 | 0 | 14.90 | - | - | 14.20 | 14.90 | 29,500 | 428,720 | 14.533 | 14.39 | - | - | 13.71 | 14.39 | 30,547 | 14.035 | 3.19% |
| 2024-11-26 | 0 | 14.44 | - | - | - | - | 0 | 0 | - | 13.95 | - | - | - | - | 0 | - | -0.28% |
| 2024-11-25 | 0 | 14.48 | 14.40 | - | 14.36 | 14.60 | 18,000 | 259,840 | 14.436 | 13.98 | 13.91 | - | 13.87 | 14.10 | 18,639 | 13.941 | -0.82% |
| 2024-11-22 | 0 | 14.60 | - | - | 14.60 | 14.60 | 11,000 | 160,600 | 14.600 | 14.10 | - | - | 14.10 | 14.10 | 11,390 | 14.100 | -3.44% |
| 2024-11-21 | 0 | 15.12 | - | - | - | - | 0 | 0 | - | 14.60 | - | - | - | - | 0 | - | 0.27% |
| 2024-11-20 | 0 | 15.08 | - | - | 15.08 | 15.08 | 1,000 | 15,080 | 15.080 | 14.56 | - | - | 14.56 | 14.56 | 1,035 | 14.563 | 1.21% |
| 2024-11-19 | 0 | 14.90 | - | - | - | - | 0 | 0 | - | 14.39 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 14.90 | 14.82 | - | 14.90 | 14.90 | 1,000 | 14,900 | 14.900 | 14.39 | 14.31 | - | 14.39 | 14.39 | 1,035 | 14.389 | -0.40% |
| 2024-11-15 | 0 | 14.96 | - | - | 14.96 | 15.00 | 12,000 | 179,960 | 14.997 | 14.45 | - | - | 14.45 | 14.49 | 12,426 | 14.483 | -0.93% |
| 2024-11-14 | 0 | 15.10 | 15.10 | - | 15.06 | 15.64 | 4,500 | 68,930 | 15.318 | 14.58 | 14.58 | - | 14.54 | 15.10 | 4,660 | 14.793 | -2.45% |
| 2024-11-13 | 0 | 15.48 | 15.30 | - | 15.30 | 15.30 | 11,500 | 175,950 | 15.300 | 14.95 | 14.78 | - | 14.78 | 14.78 | 11,908 | 14.776 | 0.65% |
| 2024-11-12 | 0 | 15.38 | - | 15.38 | 15.38 | 15.70 | 26,500 | 412,850 | 15.579 | 14.85 | - | 14.85 | 14.85 | 15.16 | 27,440 | 15.045 | -2.66% |
| 2024-11-11 | 0 | 15.80 | 15.20 | - | - | - | 0 | 0 | - | 15.26 | 14.68 | - | - | - | 0 | - | -1.74% |
| 2024-11-08 | 0 | 16.08 | - | 16.42 | 16.08 | 16.60 | 14,000 | 230,880 | 16.491 | 15.53 | - | 15.86 | 15.53 | 16.03 | 14,497 | 15.926 | -1.23% |
| 2024-11-07 | 0 | 16.28 | 16.20 | 16.50 | - | - | 0 | 0 | - | 15.72 | 15.64 | 15.93 | - | - | 0 | - | 5.85% |
| 2024-11-06 | 0 | 15.38 | - | - | 15.30 | 15.36 | 3,000 | 46,020 | 15.340 | 14.85 | - | - | 14.78 | 14.83 | 3,106 | 14.814 | -1.41% |
| 2024-11-05 | 0 | 15.60 | - | - | 15.26 | 15.60 | 47,000 | 723,120 | 15.386 | 15.07 | - | - | 14.74 | 15.07 | 48,668 | 14.858 | 7.14% |
| 2024-11-04 | 0 | 14.56 | - | - | - | - | 0 | 0 | - | 14.06 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-01 | 0 | 14.56 | - | 15.30 | 14.56 | 14.60 | 18,500 | 269,400 | 14.562 | 14.06 | - | 14.78 | 14.06 | 14.10 | 19,156 | 14.063 | -0.55% |
| 2024-10-31 | 0 | 14.64 | 14.56 | - | 14.60 | 14.76 | 42,000 | 615,900 | 14.664 | 14.14 | 14.06 | - | 14.10 | 14.25 | 43,490 | 14.162 | 0.00% |
| 2024-10-30 | 0 | 14.64 | 14.58 | - | 14.64 | 14.76 | 76,000 | 1,118,780 | 14.721 | 14.14 | 14.08 | - | 14.14 | 14.25 | 78,697 | 14.216 | -1.88% |
| 2024-10-29 | 0 | 14.92 | 14.76 | 15.20 | 15.20 | 15.20 | 2,500 | 38,000 | 15.200 | 14.41 | 14.25 | 14.68 | 14.68 | 14.68 | 2,589 | 14.679 | 0.81% |
| 2024-10-28 | 0 | 14.80 | 14.76 | 14.94 | 14.76 | 14.76 | 8,000 | 118,080 | 14.760 | 14.29 | 14.25 | 14.43 | 14.25 | 14.25 | 8,284 | 14.254 | 1.37% |
| 2024-10-25 | 0 | 14.60 | 13.80 | 14.70 | 14.62 | 14.72 | 2,500 | 36,700 | 14.680 | 14.10 | 13.33 | 14.20 | 14.12 | 14.22 | 2,589 | 14.177 | 2.82% |
| 2024-10-24 | 0 | 14.20 | 14.20 | 14.48 | 13.78 | 14.12 | 7,000 | 97,640 | 13.949 | 13.71 | 13.71 | 13.98 | 13.31 | 13.64 | 7,248 | 13.471 | 1.43% |
| 2024-10-23 | 0 | 14.00 | 13.98 | - | 13.98 | 14.46 | 48,000 | 681,430 | 14.196 | 13.52 | 13.50 | - | 13.50 | 13.96 | 49,703 | 13.710 | -4.89% |
| 2024-10-22 | 0 | 14.72 | 14.66 | 14.78 | 14.72 | 14.80 | 6,500 | 96,040 | 14.775 | 14.22 | 14.16 | 14.27 | 14.22 | 14.29 | 6,731 | 14.269 | 1.24% |
| 2024-10-21 | 0 | 14.54 | - | - | 14.56 | 14.68 | 17,000 | 248,720 | 14.631 | 14.04 | - | - | 14.06 | 14.18 | 17,603 | 14.129 | -1.76% |
| 2024-10-18 | 0 | 14.80 | 14.68 | 14.98 | 14.22 | 15.08 | 21,500 | 320,850 | 14.923 | 14.29 | 14.18 | 14.47 | 13.73 | 14.56 | 22,263 | 14.412 | 3.06% |
| 2024-10-17 | 0 | 14.36 | - | 15.32 | 14.36 | 14.92 | 30,500 | 444,980 | 14.590 | 13.87 | - | 14.80 | 13.87 | 14.41 | 31,582 | 14.090 | -3.10% |
| 2024-10-16 | 0 | 14.82 | 14.62 | 15.20 | 14.74 | 14.86 | 8,500 | 126,190 | 14.846 | 14.31 | 14.12 | 14.68 | 14.23 | 14.35 | 8,802 | 14.337 | -0.94% |
| 2024-10-15 | 0 | 14.96 | - | - | 14.80 | 16.04 | 63,000 | 967,830 | 15.362 | 14.45 | - | - | 14.29 | 15.49 | 65,235 | 14.836 | -4.83% |
| 2024-10-14 | 0 | 15.72 | 15.70 | 15.78 | 15.34 | 15.98 | 47,000 | 741,380 | 15.774 | 15.18 | 15.16 | 15.24 | 14.81 | 15.43 | 48,668 | 15.234 | -4.50% |
| 2024-10-10 | 0 | 16.46 | - | 17.08 | 16.44 | 17.04 | 29,500 | 497,140 | 16.852 | 15.90 | - | 16.49 | 15.88 | 16.46 | 30,547 | 16.275 | 3.91% |
| 2024-10-09 | 0 | 15.84 | 14.50 | 16.70 | 14.98 | 16.72 | 187,000 | 2,951,880 | 15.785 | 15.30 | 14.00 | 16.13 | 14.47 | 16.15 | 193,635 | 15.245 | -2.22% |
| 2024-10-08 | 0 | 16.20 | 16.00 | - | 16.16 | 19.06 | 271,000 | 4,636,210 | 17.108 | 15.64 | 15.45 | - | 15.61 | 18.41 | 280,615 | 16.522 | -13.92% |
| 2024-10-07 | 0 | 18.82 | 18.00 | 19.00 | 18.06 | 19.00 | 130,000 | 2,427,080 | 18.670 | 18.18 | 17.38 | 18.35 | 17.44 | 18.35 | 134,613 | 18.030 | 8.54% |
| 2024-10-04 | 0 | 17.34 | 17.28 | - | 16.66 | 17.28 | 17,500 | 298,690 | 17.068 | 16.75 | 16.69 | - | 16.09 | 16.69 | 18,121 | 16.483 | 0.81% |
| 2024-10-03 | 0 | 17.20 | 16.88 | - | 16.46 | 17.88 | 43,000 | 741,830 | 17.252 | 16.61 | 16.30 | - | 15.90 | 17.27 | 44,526 | 16.661 | -3.80% |
| 2024-10-02 | 0 | 17.88 | - | - | 17.80 | 18.74 | 248,500 | 4,561,590 | 18.356 | 17.27 | - | - | 17.19 | 18.10 | 257,317 | 17.728 | 0.56% |
| 2024-09-30 | 0 | 17.78 | 17.76 | 17.84 | 17.10 | 17.76 | 280,500 | 4,954,220 | 17.662 | 17.17 | 17.15 | 17.23 | 16.51 | 17.15 | 290,452 | 17.057 | 6.98% |
| 2024-09-27 | 0 | 16.62 | 14.28 | 17.02 | 16.32 | 17.28 | 71,000 | 1,198,400 | 16.879 | 16.05 | 13.79 | 16.44 | 15.76 | 16.69 | 73,519 | 16.301 | 4.14% |
| 2024-09-26 | 0 | 15.96 | 14.80 | - | 14.42 | 15.90 | 97,500 | 1,486,850 | 15.250 | 15.41 | 14.29 | - | 13.93 | 15.36 | 100,959 | 14.727 | 14.82% |
| 2024-09-25 | 0 | 13.90 | - | - | 14.18 | 14.18 | 6,000 | 85,080 | 14.180 | 13.42 | - | - | 13.69 | 13.69 | 6,213 | 13.694 | -1.00% |
| 2024-09-24 | 0 | 14.04 | - | - | 13.32 | 14.04 | 63,500 | 885,630 | 13.947 | 13.56 | - | - | 12.86 | 13.56 | 65,753 | 13.469 | 6.04% |
| 2024-09-23 | 0 | 13.24 | - | 13.46 | 13.24 | 13.48 | 5,500 | 73,750 | 13.409 | 12.79 | - | 13.00 | 12.79 | 13.02 | 5,695 | 12.950 | 1.53% |
| 2024-09-20 | 0 | 13.04 | 11.66 | - | 12.98 | 13.20 | 18,000 | 236,180 | 13.121 | 12.59 | 11.26 | - | 12.54 | 12.75 | 18,639 | 12.672 | 3.82% |
| 2024-09-19 | 0 | 12.56 | 11.66 | - | 11.84 | 12.62 | 27,000 | 336,120 | 12.449 | 12.13 | 11.26 | - | 11.43 | 12.19 | 27,958 | 12.022 | 4.84% |
| 2024-09-17 | 0 | 11.98 | 11.82 | 12.34 | 11.90 | 12.00 | 5,000 | 59,820 | 11.964 | 11.57 | 11.41 | 11.92 | 11.49 | 11.59 | 5,177 | 11.554 | 2.04% |
| 2024-09-16 | 0 | 11.74 | 11.54 | - | 11.52 | 11.76 | 6,000 | 70,000 | 11.667 | 11.34 | 11.14 | - | 11.13 | 11.36 | 6,213 | 11.267 | -1.34% |
| 2024-09-13 | 0 | 11.90 | 11.72 | 12.34 | - | - | 0 | 0 | - | 11.49 | 11.32 | 11.92 | - | - | 0 | - | 0.00% |
| 2024-09-12 | 0 | 11.90 | 11.54 | - | 12.04 | 12.08 | 2,000 | 24,120 | 12.060 | 11.49 | 11.14 | - | 11.63 | 11.67 | 2,071 | 11.647 | 0.00% |
| 2024-09-11 | 0 | 11.90 | - | - | 11.52 | 11.96 | 30,500 | 357,430 | 11.719 | 11.49 | - | - | 11.13 | 11.55 | 31,582 | 11.317 | -4.19% |
| 2024-09-10 | 0 | 12.42 | 11.96 | - | - | - | 0 | 0 | - | 11.99 | 11.55 | - | - | - | 0 | - | -1.74% |
| 2024-09-09 | 0 | 12.64 | - | - | - | - | 0 | 0 | - | 12.21 | - | - | - | - | 0 | - | -2.02% |
| 2024-09-05 | 0 | 12.90 | - | - | 12.76 | 12.82 | 4,000 | 51,160 | 12.790 | 12.46 | - | - | 12.32 | 12.38 | 4,142 | 12.352 | -0.46% |
| 2024-09-04 | 0 | 12.96 | - | - | - | - | 0 | 0 | - | 12.52 | - | - | - | - | 0 | - | -0.92% |
| 2024-09-03 | 0 | 13.08 | - | - | 13.10 | 13.46 | 2,000 | 26,560 | 13.280 | 12.63 | - | - | 12.65 | 13.00 | 2,071 | 12.825 | 1.08% |
| 2024-09-02 | 0 | 12.94 | - | - | 12.94 | 13.10 | 12,500 | 162,310 | 12.985 | 12.50 | - | - | 12.50 | 12.65 | 12,944 | 12.540 | -3.00% |
| 2024-08-30 | 0 | 13.34 | - | 13.90 | 13.06 | 13.46 | 7,000 | 92,020 | 13.146 | 12.88 | - | 13.42 | 12.61 | 13.00 | 7,248 | 12.695 | 1.99% |
| 2024-08-29 | 0 | 13.08 | 12.96 | 13.10 | 12.42 | 13.10 | 10,000 | 124,880 | 12.488 | 12.63 | 12.52 | 12.65 | 11.99 | 12.65 | 10,355 | 12.060 | 4.12% |
| 2024-08-28 | 0 | 12.94 | 12.94 | - | 12.94 | 13.28 | 10,500 | 138,730 | 13.212 | 12.13 | 12.13 | - | 12.13 | 12.45 | 11,199 | 12.387 | -3.43% |
| 2024-08-27 | 0 | 13.40 | 13.36 | - | 13.28 | 13.48 | 12,500 | 167,220 | 13.378 | 12.56 | 12.53 | - | 12.45 | 12.64 | 13,332 | 12.542 | 2.45% |
| 2024-08-26 | 0 | 13.08 | - | 13.28 | 13.08 | 13.08 | 4,500 | 58,860 | 13.080 | 12.26 | - | 12.45 | 12.26 | 12.26 | 4,800 | 12.263 | 0.46% |
| 2024-08-23 | 0 | 13.02 | 12.74 | 13.18 | 12.64 | 12.94 | 20,000 | 253,910 | 12.696 | 12.21 | 11.94 | 12.36 | 11.85 | 12.13 | 21,332 | 11.903 | 2.20% |
| 2024-08-22 | 0 | 12.74 | 12.74 | 13.18 | 12.74 | 12.76 | 3,000 | 38,240 | 12.747 | 11.94 | 11.94 | 12.36 | 11.94 | 11.96 | 3,200 | 11.951 | 0.79% |
| 2024-08-21 | 0 | 12.64 | 12.30 | 13.18 | 12.46 | 12.70 | 9,500 | 120,410 | 12.675 | 11.85 | 11.53 | 12.36 | 11.68 | 11.91 | 10,133 | 11.883 | -2.17% |
| 2024-08-20 | 0 | 12.92 | - | 13.18 | 12.94 | 13.20 | 10,500 | 136,390 | 12.990 | 12.11 | - | 12.36 | 12.13 | 12.38 | 11,199 | 12.178 | 0.31% |
| 2024-08-19 | 0 | 12.88 | - | 13.12 | 11.96 | 12.88 | 16,000 | 202,920 | 12.683 | 12.08 | - | 12.30 | 11.21 | 12.08 | 17,066 | 11.891 | 6.62% |
| 2024-08-16 | 0 | 12.08 | - | 12.22 | 12.14 | 13.08 | 56,500 | 715,770 | 12.668 | 11.33 | - | 11.46 | 11.38 | 12.26 | 60,263 | 11.877 | -0.17% |
| 2024-08-15 | 0 | 12.10 | - | - | 12.10 | 12.10 | 500 | 6,050 | 12.100 | 11.34 | - | - | 11.34 | 11.34 | 533 | 11.344 | -3.82% |
| 2024-08-14 | 0 | 12.58 | - | 12.82 | - | - | 500 | 6,280 | 12.560 | 11.79 | - | 12.02 | - | - | 533 | 11.776 | -2.02% |
| 2024-08-13 | 0 | 12.84 | - | 13.28 | - | - | 0 | 0 | - | 12.04 | - | 12.45 | - | - | 0 | - | -0.62% |
| 2024-08-12 | 0 | 12.92 | - | 13.28 | 12.92 | 12.92 | 2,000 | 25,840 | 12.920 | 12.11 | - | 12.45 | 12.11 | 12.11 | 2,133 | 12.113 | -1.82% |
| 2024-08-09 | 0 | 13.16 | - | 13.34 | 13.14 | 13.28 | 3,000 | 39,700 | 13.233 | 12.34 | - | 12.51 | 12.32 | 12.45 | 3,200 | 12.407 | 2.65% |
| 2024-08-08 | 0 | 12.82 | - | 13.14 | 13.04 | 13.04 | 1,000 | 13,040 | 13.040 | 12.02 | - | 12.32 | 12.23 | 12.23 | 1,067 | 12.226 | 0.00% |
| 2024-08-07 | 0 | 12.82 | - | - | 12.60 | 12.82 | 11,000 | 138,790 | 12.617 | 12.02 | - | - | 11.81 | 12.02 | 11,733 | 11.829 | 1.58% |
| 2024-08-06 | 0 | 12.62 | - | - | 12.54 | 12.54 | 1,000 | 12,540 | 12.540 | 11.83 | - | - | 11.76 | 11.76 | 1,067 | 11.757 | 4.30% |
| 2024-08-05 | 0 | 12.10 | 11.90 | - | 11.90 | 12.28 | 43,000 | 520,990 | 12.116 | 11.34 | 11.16 | - | 11.16 | 11.51 | 45,864 | 11.360 | -3.97% |
| 2024-08-02 | 0 | 12.60 | - | - | 12.60 | 12.60 | 2,000 | 25,200 | 12.600 | 11.81 | - | - | 11.81 | 11.81 | 2,133 | 11.813 | -2.17% |
| 2024-08-01 | 0 | 12.88 | - | - | 12.66 | 12.88 | 36,000 | 461,080 | 12.808 | 12.08 | - | - | 11.87 | 12.08 | 38,397 | 12.008 | -4.87% |
| 2024-07-31 | 0 | 13.54 | - | - | 13.54 | 13.54 | 10,000 | 135,400 | 13.540 | 12.69 | - | - | 12.69 | 12.69 | 10,666 | 12.695 | 3.52% |
| 2024-07-30 | 0 | 13.08 | - | - | 13.12 | 13.26 | 20,000 | 264,360 | 13.218 | 12.26 | - | - | 12.30 | 12.43 | 21,332 | 12.393 | -3.25% |
| 2024-07-29 | 0 | 13.52 | 13.26 | - | - | - | 0 | 0 | - | 12.68 | 12.43 | - | - | - | 0 | - | -0.59% |
| 2024-07-26 | 0 | 13.60 | 13.36 | - | 13.60 | 13.62 | 6,500 | 88,500 | 13.615 | 12.75 | 12.53 | - | 12.75 | 12.77 | 6,933 | 12.765 | 0.00% |
| 2024-07-25 | 0 | 13.60 | 13.36 | 13.82 | 13.66 | 13.74 | 13,000 | 177,980 | 13.691 | 12.75 | 12.53 | 12.96 | 12.81 | 12.88 | 13,866 | 12.836 | 1.34% |
| 2024-07-24 | 0 | 13.42 | 13.26 | - | 13.36 | 13.50 | 10,000 | 133,990 | 13.399 | 12.58 | 12.43 | - | 12.53 | 12.66 | 10,666 | 12.562 | -1.76% |
| 2024-07-23 | 0 | 13.66 | 13.36 | - | 13.62 | 13.96 | 60,500 | 830,420 | 13.726 | 12.81 | 12.53 | - | 12.77 | 13.09 | 64,529 | 12.869 | -2.15% |
| 2024-07-22 | 0 | 13.96 | 13.96 | - | 13.94 | 13.94 | 500 | 6,970 | 13.940 | 13.09 | 13.09 | - | 13.07 | 13.07 | 533 | 13.070 | -0.43% |
| 2024-07-19 | 0 | 14.02 | 13.98 | - | 13.98 | 13.98 | 7,000 | 97,860 | 13.980 | 13.14 | 13.11 | - | 13.11 | 13.11 | 7,466 | 13.107 | -2.37% |
| 2024-07-18 | 0 | 14.36 | - | - | 14.34 | 14.54 | 80,000 | 1,152,540 | 14.407 | 13.46 | - | - | 13.44 | 13.63 | 85,328 | 13.507 | -2.58% |
| 2024-07-17 | 0 | 14.74 | 13.80 | - | 14.04 | 14.74 | 14,000 | 200,630 | 14.331 | 13.82 | 12.94 | - | 13.16 | 13.82 | 14,932 | 13.436 | 6.04% |
| 2024-07-16 | 0 | 13.90 | 13.90 | - | 13.78 | 14.00 | 18,000 | 249,370 | 13.854 | 13.03 | 13.03 | - | 12.92 | 13.13 | 19,199 | 12.989 | -3.47% |
| 2024-07-15 | 0 | 14.40 | 14.00 | - | 14.44 | 14.82 | 18,500 | 268,570 | 14.517 | 13.50 | 13.13 | - | 13.54 | 13.89 | 19,732 | 13.611 | -5.01% |
| 2024-07-12 | 0 | 15.16 | 15.04 | - | 14.78 | 15.18 | 24,000 | 360,250 | 15.010 | 14.21 | 14.10 | - | 13.86 | 14.23 | 25,598 | 14.073 | 7.52% |
| 2024-07-11 | 0 | 14.10 | 14.06 | - | 14.10 | 14.10 | 7,500 | 105,750 | 14.100 | 13.22 | 13.18 | - | 13.22 | 13.22 | 7,999 | 13.220 | 1.88% |
| 2024-07-10 | 0 | 13.84 | 13.80 | - | 13.90 | 14.12 | 26,000 | 364,700 | 14.027 | 12.98 | 12.94 | - | 13.03 | 13.24 | 27,732 | 13.151 | -1.42% |
| 2024-07-09 | 0 | 14.04 | 13.98 | - | 14.00 | 14.22 | 15,500 | 218,020 | 14.066 | 13.16 | 13.11 | - | 13.13 | 13.33 | 16,532 | 13.188 | -2.90% |
| 2024-07-08 | 0 | 14.46 | - | - | 14.34 | 14.46 | 14,500 | 208,690 | 14.392 | 13.56 | - | - | 13.44 | 13.56 | 15,466 | 13.494 | -0.55% |
| 2024-07-05 | 0 | 14.54 | 14.50 | - | 14.60 | 14.60 | 7,500 | 109,500 | 14.600 | 13.63 | 13.59 | - | 13.69 | 13.69 | 7,999 | 13.688 | -0.95% |
| 2024-07-04 | 0 | 14.68 | 14.50 | 15.64 | 14.68 | 14.70 | 7,500 | 110,150 | 14.687 | 13.76 | 13.59 | 14.66 | 13.76 | 13.78 | 7,999 | 13.770 | -3.67% |
| 2024-07-03 | 0 | 15.24 | - | 15.82 | 14.48 | 15.42 | 48,000 | 724,300 | 15.090 | 14.29 | - | 14.83 | 13.58 | 14.46 | 51,197 | 14.147 | 1.60% |
| 2024-07-02 | 0 | 15.00 | - | 15.54 | 14.94 | 15.54 | 26,000 | 392,930 | 15.113 | 14.06 | - | 14.57 | 14.01 | 14.57 | 27,732 | 14.169 | -4.82% |
| 2024-06-28 | 0 | 15.76 | 15.76 | - | 15.64 | 15.76 | 12,500 | 196,160 | 15.693 | 14.78 | 14.78 | - | 14.66 | 14.78 | 13,332 | 14.713 | -1.25% |
| 2024-06-27 | 0 | 15.96 | - | - | 16.18 | 16.18 | 3,000 | 48,540 | 16.180 | 14.96 | - | - | 15.17 | 15.17 | 3,200 | 15.170 | -3.74% |
| 2024-06-26 | 0 | 16.58 | - | - | - | - | 0 | 0 | - | 15.54 | - | - | - | - | 0 | - | -1.07% |
| 2024-06-25 | 0 | 16.76 | - | - | 16.94 | 16.94 | 6,000 | 101,640 | 16.940 | 15.71 | - | - | 15.88 | 15.88 | 6,400 | 15.882 | 1.33% |
| 2024-06-24 | 0 | 16.54 | - | - | 16.02 | 16.58 | 18,500 | 301,470 | 16.296 | 15.51 | - | - | 15.02 | 15.54 | 19,732 | 15.278 | 1.10% |
| 2024-06-21 | 0 | 16.36 | 16.32 | - | 16.28 | 16.32 | 17,000 | 277,280 | 16.311 | 15.34 | 15.30 | - | 15.26 | 15.30 | 18,132 | 15.292 | -2.15% |
| 2024-06-20 | 0 | 16.72 | 16.60 | - | 16.70 | 16.70 | 500 | 8,350 | 16.700 | 15.68 | 15.56 | - | 15.66 | 15.66 | 533 | 15.657 | -2.34% |
| 2024-06-19 | 0 | 17.12 | 16.92 | - | 16.90 | 17.22 | 10,000 | 169,750 | 16.975 | 16.05 | 15.86 | - | 15.84 | 16.14 | 10,666 | 15.915 | 1.06% |
| 2024-06-18 | 0 | 16.94 | - | - | 16.94 | 16.94 | 1,000 | 16,940 | 16.940 | 15.88 | - | - | 15.88 | 15.88 | 1,067 | 15.882 | -1.28% |
| 2024-06-17 | 0 | 17.16 | 17.04 | - | 17.00 | 17.62 | 8,000 | 138,200 | 17.275 | 16.09 | 15.98 | - | 15.94 | 16.52 | 8,533 | 16.196 | -1.46% |
| 2024-06-14 | 0 | 17.60 | 17.00 | - | 17.58 | 17.62 | 6,500 | 114,330 | 17.589 | 16.33 | 15.77 | - | 16.31 | 16.35 | 7,007 | 16.317 | -1.68% |
| 2024-06-13 | 0 | 17.90 | 17.00 | - | 17.76 | 18.04 | 4,000 | 71,880 | 17.970 | 16.61 | 15.77 | - | 16.48 | 16.74 | 4,312 | 16.670 | 0.34% |
| 2024-06-12 | 0 | 17.84 | 17.84 | - | 17.84 | 18.70 | 20,000 | 361,620 | 18.081 | 16.55 | 16.55 | - | 16.55 | 17.35 | 21,559 | 16.773 | -7.28% |
| 2024-06-11 | 0 | 19.24 | 19.02 | - | 18.90 | 19.00 | 26,500 | 501,990 | 18.943 | 17.85 | 17.64 | - | 17.53 | 17.63 | 28,566 | 17.573 | -0.93% |
| 2024-06-07 | 0 | 19.42 | 18.70 | 19.80 | 19.26 | 19.26 | 5,500 | 105,930 | 19.260 | 18.02 | 17.35 | 18.37 | 17.87 | 17.87 | 5,929 | 17.867 | 1.46% |
| 2024-06-06 | 0 | 19.14 | 19.00 | 19.80 | 19.00 | 19.10 | 11,000 | 209,100 | 19.009 | 17.76 | 17.63 | 18.37 | 17.63 | 17.72 | 11,857 | 17.634 | -0.10% |
| 2024-06-05 | 0 | 19.16 | - | 19.80 | - | - | 0 | 0 | - | 17.77 | - | 18.37 | - | - | 0 | - | -1.24% |
| 2024-06-04 | 0 | 19.40 | 18.90 | 19.80 | - | - | 0 | 0 | - | 18.00 | 17.53 | 18.37 | - | - | 0 | - | 0.62% |
| 2024-06-03 | 0 | 19.28 | 19.28 | 19.80 | 19.26 | 19.30 | 1,500 | 28,910 | 19.273 | 17.89 | 17.89 | 18.37 | 17.87 | 17.90 | 1,617 | 17.880 | 1.58% |
| 2024-05-31 | 0 | 18.98 | - | 19.98 | 19.14 | 19.80 | 8,500 | 165,450 | 19.465 | 17.61 | - | 18.54 | 17.76 | 18.37 | 9,163 | 18.057 | -1.25% |
| 2024-05-30 | 0 | 19.22 | 18.88 | - | 19.20 | 19.52 | 6,000 | 116,800 | 19.467 | 17.83 | 17.51 | - | 17.81 | 18.11 | 6,468 | 18.059 | -2.04% |
| 2024-05-29 | 0 | 19.62 | 19.50 | - | 19.46 | 20.10 | 12,000 | 238,270 | 19.856 | 18.20 | 18.09 | - | 18.05 | 18.65 | 12,935 | 18.420 | -4.06% |
| 2024-05-28 | 0 | 20.45 | 19.90 | - | 20.45 | 20.55 | 8,000 | 163,800 | 20.475 | 18.97 | 18.46 | - | 18.97 | 19.06 | 8,624 | 18.994 | -0.24% |
| 2024-05-27 | 0 | 20.50 | - | - | 20.55 | 20.65 | 5,000 | 103,100 | 20.620 | 19.02 | - | - | 19.06 | 19.16 | 5,390 | 19.129 | 3.22% |
| 2024-05-24 | 0 | 19.86 | 19.78 | - | 19.78 | 20.65 | 12,000 | 239,925 | 19.994 | 18.42 | 18.35 | - | 18.35 | 19.16 | 12,935 | 18.548 | -6.10% |
| 2024-05-23 | 0 | 21.15 | 20.60 | - | 21.35 | 21.65 | 1,500 | 32,200 | 21.467 | 19.62 | 19.11 | - | 19.81 | 20.08 | 1,617 | 19.914 | -5.16% |
| 2024-05-22 | 0 | 22.30 | 22.20 | - | 22.05 | 22.60 | 19,500 | 437,625 | 22.442 | 20.69 | 20.59 | - | 20.46 | 20.97 | 21,020 | 20.819 | 3.72% |
| 2024-05-21 | 0 | 21.50 | 21.20 | - | 21.35 | 21.50 | 14,000 | 300,250 | 21.446 | 19.95 | 19.67 | - | 19.81 | 19.95 | 15,091 | 19.896 | -2.05% |
| 2024-05-20 | 0 | 21.95 | 19.50 | 22.10 | 20.50 | 22.10 | 46,500 | 987,775 | 21.242 | 20.36 | 18.09 | 20.50 | 19.02 | 20.50 | 50,125 | 19.706 | 7.60% |
| 2024-05-17 | 0 | 20.40 | 19.50 | - | 20.20 | 20.20 | 2,000 | 40,400 | 20.200 | 18.92 | 18.09 | - | 18.74 | 18.74 | 2,156 | 18.739 | 2.20% |
| 2024-05-16 | 0 | 19.96 | 19.50 | - | 19.88 | 19.98 | 21,000 | 419,360 | 19.970 | 18.52 | 18.09 | - | 18.44 | 18.54 | 22,637 | 18.525 | -0.45% |
| 2024-05-14 | 0 | 20.05 | - | - | 20.40 | 20.40 | 2,500 | 51,000 | 20.400 | 18.60 | - | - | 18.92 | 18.92 | 2,695 | 18.925 | 0.75% |
| 2024-05-13 | 0 | 19.90 | 19.20 | - | 19.92 | 20.10 | 5,000 | 100,180 | 20.036 | 18.46 | 17.81 | - | 18.48 | 18.65 | 5,390 | 18.587 | -3.40% |
| 2024-05-10 | 0 | 20.60 | 20.40 | - | 20.40 | 20.85 | 36,500 | 752,675 | 20.621 | 19.11 | 18.92 | - | 18.92 | 19.34 | 39,345 | 19.130 | 1.73% |
| 2024-05-09 | 0 | 20.25 | - | - | 19.84 | 20.10 | 4,000 | 79,750 | 19.938 | 18.79 | - | - | 18.41 | 18.65 | 4,312 | 18.496 | 4.17% |
| 2024-05-08 | 0 | 19.44 | 19.20 | - | 19.20 | 19.90 | 4,000 | 78,860 | 19.715 | 18.03 | 17.81 | - | 17.81 | 18.46 | 4,312 | 18.289 | -1.12% |
| 2024-05-07 | 0 | 19.66 | 19.40 | - | 19.66 | 20.20 | 10,000 | 199,660 | 19.966 | 18.24 | 18.00 | - | 18.24 | 18.74 | 10,780 | 18.522 | 0.41% |
| 2024-05-06 | 0 | 19.58 | 19.18 | - | 19.18 | 19.88 | 49,500 | 968,440 | 19.564 | 18.16 | 17.79 | - | 17.79 | 18.44 | 53,359 | 18.150 | -3.07% |
| 2024-05-03 | 0 | 20.20 | 20.10 | - | 20.15 | 20.25 | 12,000 | 242,725 | 20.227 | 18.74 | 18.65 | - | 18.69 | 18.79 | 12,935 | 18.764 | 1.20% |
| 2024-05-02 | 0 | 19.96 | 19.86 | - | 19.42 | 20.00 | 23,500 | 466,580 | 19.854 | 18.52 | 18.42 | - | 18.02 | 18.55 | 25,332 | 18.419 | 3.31% |
| 2024-04-30 | 0 | 19.32 | - | 19.80 | 19.22 | 19.90 | 54,500 | 1,072,410 | 19.677 | 17.92 | - | 18.37 | 17.83 | 18.46 | 58,748 | 18.254 | -1.02% |
| 2024-04-29 | 0 | 19.52 | - | 20.50 | 19.76 | 19.76 | 6,000 | 118,560 | 19.760 | 18.11 | - | 19.02 | 18.33 | 18.33 | 6,468 | 18.331 | -0.41% |
| 2024-04-26 | 0 | 19.60 | 19.54 | 20.35 | 19.00 | 19.70 | 33,000 | 639,430 | 19.377 | 18.18 | 18.13 | 18.88 | 17.63 | 18.28 | 35,572 | 17.975 | 6.06% |
| 2024-04-25 | 0 | 18.48 | - | - | 18.52 | 19.06 | 16,000 | 300,260 | 18.766 | 17.14 | - | - | 17.18 | 17.68 | 17,247 | 17.409 | 0.22% |
| 2024-04-24 | 0 | 18.44 | - | - | 18.18 | 18.64 | 6,500 | 119,690 | 18.414 | 17.11 | - | - | 16.87 | 17.29 | 7,007 | 17.082 | 7.84% |
| 2024-04-23 | 0 | 17.10 | 16.56 | - | 16.70 | 17.08 | 12,000 | 203,110 | 16.926 | 15.86 | 15.36 | - | 15.49 | 15.84 | 12,935 | 15.702 | 5.43% |
| 2024-04-22 | 0 | 16.22 | - | 16.32 | 16.22 | 16.24 | 4,000 | 64,900 | 16.225 | 15.05 | - | 15.14 | 15.05 | 15.07 | 4,312 | 15.052 | 4.92% |
| 2024-04-19 | 0 | 15.46 | - | - | 15.38 | 15.46 | 3,000 | 46,300 | 15.433 | 14.34 | - | - | 14.27 | 14.34 | 3,234 | 14.317 | -3.62% |
| 2024-04-18 | 0 | 16.04 | - | 16.08 | 16.08 | 16.20 | 8,500 | 136,740 | 16.087 | 14.88 | - | 14.92 | 14.92 | 15.03 | 9,163 | 14.924 | 0.25% |
| 2024-04-17 | 0 | 16.00 | 15.28 | - | 16.00 | 16.00 | 4,000 | 64,000 | 16.000 | 14.84 | 14.18 | - | 14.84 | 14.84 | 4,312 | 14.843 | -1.23% |
| 2024-04-16 | 0 | 16.20 | 16.10 | - | 16.20 | 16.36 | 28,000 | 456,280 | 16.296 | 15.03 | 14.94 | - | 15.03 | 15.18 | 30,183 | 15.117 | -3.57% |
| 2024-04-15 | 0 | 16.80 | - | - | 16.80 | 17.20 | 12,000 | 203,930 | 16.994 | 15.59 | - | - | 15.59 | 15.96 | 12,935 | 15.765 | -4.98% |
| 2024-04-12 | 0 | 17.68 | - | - | 17.66 | 17.86 | 33,500 | 593,530 | 17.717 | 16.40 | - | - | 16.38 | 16.57 | 36,111 | 16.436 | -3.91% |
| 2024-04-11 | 0 | 18.40 | - | 18.72 | 17.96 | 18.42 | 8,000 | 147,000 | 18.375 | 17.07 | - | 17.37 | 16.66 | 17.09 | 8,624 | 17.046 | -1.08% |
| 2024-04-10 | 0 | 18.60 | - | 19.08 | 18.60 | 18.88 | 8,000 | 150,280 | 18.785 | 17.25 | - | 17.70 | 17.25 | 17.51 | 8,624 | 17.427 | 0.11% |
| 2024-04-09 | 0 | 18.58 | - | 18.86 | 18.54 | 18.80 | 12,500 | 233,750 | 18.700 | 17.24 | - | 17.50 | 17.20 | 17.44 | 13,474 | 17.348 | -1.06% |
| 2024-04-08 | 0 | 18.78 | 18.72 | - | 18.78 | 19.00 | 6,000 | 113,500 | 18.917 | 17.42 | 17.37 | - | 17.42 | 17.63 | 6,468 | 17.549 | -2.49% |
| 2024-04-05 | 0 | 19.26 | 19.26 | - | 19.28 | 19.28 | 1,000 | 19,280 | 19.280 | 17.87 | 17.87 | - | 17.89 | 17.89 | 1,078 | 17.886 | -0.72% |
| 2024-04-03 | 0 | 19.40 | - | 20.80 | 19.38 | 19.48 | 3,000 | 58,270 | 19.423 | 18.00 | - | 19.30 | 17.98 | 18.07 | 3,234 | 18.019 | -2.32% |
| 2024-04-02 | 0 | 19.86 | 18.94 | 20.15 | 19.90 | 20.15 | 15,500 | 309,670 | 19.979 | 18.42 | 17.57 | 18.69 | 18.46 | 18.69 | 16,708 | 18.534 | 3.01% |
| 2024-03-28 | 0 | 19.28 | - | - | 19.10 | 19.10 | 1,000 | 19,100 | 19.100 | 17.89 | - | - | 17.72 | 17.72 | 1,078 | 17.719 | 4.33% |
| 2024-03-27 | 0 | 18.48 | 18.30 | - | 18.48 | 18.48 | 2,000 | 36,960 | 18.480 | 17.14 | 16.98 | - | 17.14 | 17.14 | 2,156 | 17.144 | -0.43% |
| 2024-03-26 | 0 | 18.56 | 18.22 | - | 18.50 | 18.56 | 4,500 | 83,490 | 18.553 | 17.22 | 16.90 | - | 17.16 | 17.22 | 4,851 | 17.212 | -0.85% |
| 2024-03-25 | 0 | 18.72 | - | - | 18.76 | 18.98 | 5,500 | 104,060 | 18.920 | 17.37 | - | - | 17.40 | 17.61 | 5,929 | 17.552 | -1.58% |
| 2024-03-22 | 0 | 19.02 | 18.86 | - | 18.64 | 18.82 | 9,000 | 168,300 | 18.700 | 17.64 | 17.50 | - | 17.29 | 17.46 | 9,702 | 17.348 | -2.66% |
| 2024-03-21 | 0 | 19.54 | - | - | 19.54 | 20.00 | 19,500 | 388,150 | 19.905 | 18.13 | - | - | 18.13 | 18.55 | 21,020 | 18.466 | -1.11% |
| 2024-03-20 | 0 | 19.76 | 19.40 | - | 18.70 | 20.10 | 67,500 | 1,323,900 | 19.613 | 18.33 | 18.00 | - | 17.35 | 18.65 | 72,762 | 18.195 | 6.01% |
| 2024-03-19 | 0 | 18.64 | 18.16 | - | 18.16 | 18.74 | 12,000 | 222,200 | 18.517 | 17.29 | 16.85 | - | 16.85 | 17.38 | 12,935 | 17.178 | 1.86% |
| 2024-03-18 | 0 | 18.30 | - | 18.48 | 18.12 | 18.40 | 20,500 | 375,430 | 18.314 | 16.98 | - | 17.14 | 16.81 | 17.07 | 22,098 | 16.989 | -3.38% |
| 2024-03-15 | 0 | 18.94 | 18.40 | - | 18.82 | 19.36 | 20,500 | 389,480 | 18.999 | 17.57 | 17.07 | - | 17.46 | 17.96 | 22,098 | 17.625 | -4.05% |
| 2024-03-14 | 0 | 19.74 | - | - | 19.62 | 20.20 | 11,000 | 216,710 | 19.701 | 18.31 | - | - | 18.20 | 18.74 | 11,857 | 18.276 | -0.40% |
| 2024-03-13 | 0 | 19.82 | 19.56 | - | 19.54 | 20.00 | 41,500 | 816,230 | 19.668 | 18.39 | 18.15 | - | 18.13 | 18.55 | 44,735 | 18.246 | -2.12% |
| 2024-03-12 | 0 | 20.25 | - | 22.10 | 19.00 | 22.25 | 140,000 | 2,942,165 | 21.015 | 18.79 | - | 20.50 | 17.63 | 20.64 | 150,913 | 19.496 | 8.06% |
| 2024-03-11 | 0 | 18.74 | 15.80 | 19.00 | 17.76 | 18.74 | 20,500 | 374,780 | 18.282 | 17.38 | 14.66 | 17.63 | 16.48 | 17.38 | 22,098 | 16.960 | 6.24% |
| 2024-03-08 | 0 | 17.64 | 17.36 | - | 17.64 | 17.80 | 13,000 | 231,060 | 17.774 | 16.36 | 16.10 | - | 16.36 | 16.51 | 14,013 | 16.489 | 2.08% |
| 2024-03-07 | 0 | 17.28 | - | 17.82 | 17.28 | 17.48 | 7,500 | 130,210 | 17.361 | 16.03 | - | 16.53 | 16.03 | 16.22 | 8,085 | 16.106 | -3.25% |
| 2024-03-06 | 0 | 17.86 | 17.00 | - | 17.30 | 17.86 | 7,000 | 123,540 | 17.649 | 16.57 | 15.77 | - | 16.05 | 16.57 | 7,546 | 16.372 | 3.24% |
| 2024-03-05 | 0 | 17.30 | 17.20 | 17.58 | 17.28 | 17.60 | 17,000 | 296,110 | 17.418 | 16.05 | 15.96 | 16.31 | 16.03 | 16.33 | 18,325 | 16.159 | -3.35% |
| 2024-03-04 | 0 | 17.90 | 17.68 | 18.08 | 17.64 | 17.64 | 1,000 | 17,640 | 17.640 | 16.61 | 16.40 | 16.77 | 16.36 | 16.36 | 1,078 | 16.364 | -2.72% |
| 2024-03-01 | 0 | 18.40 | - | - | 17.96 | 18.30 | 4,000 | 72,520 | 18.130 | 17.07 | - | - | 16.66 | 16.98 | 4,312 | 16.819 | 2.34% |
| 2024-02-29 | 0 | 17.98 | - | - | 17.98 | 18.40 | 12,000 | 220,220 | 18.352 | 16.68 | - | - | 16.68 | 17.07 | 12,935 | 17.025 | 0.22% |
| 2024-02-28 | 0 | 17.94 | - | 18.80 | 17.90 | 18.34 | 3,500 | 63,130 | 18.037 | 16.64 | - | 17.44 | 16.61 | 17.01 | 3,773 | 16.733 | -4.78% |
| 2024-02-27 | 0 | 18.84 | - | - | - | - | 0 | 0 | - | 17.48 | - | - | - | - | 0 | - | 1.73% |
| 2024-02-26 | 0 | 18.52 | - | - | 18.52 | 18.94 | 18,000 | 338,480 | 18.804 | 17.18 | - | - | 17.18 | 17.57 | 19,403 | 17.445 | -4.14% |
| 2024-02-23 | 0 | 19.32 | - | - | 19.32 | 19.32 | 10,000 | 193,200 | 19.320 | 17.92 | - | - | 17.92 | 17.92 | 10,780 | 17.923 | 2.66% |
| 2024-02-22 | 0 | 18.82 | - | - | 18.64 | 18.64 | 500 | 9,320 | 18.640 | 17.46 | - | - | 17.29 | 17.29 | 539 | 17.292 | 2.62% |
| 2024-02-21 | 0 | 18.34 | 17.10 | - | 18.00 | 18.58 | 30,500 | 562,650 | 18.448 | 17.01 | 15.86 | - | 16.70 | 17.24 | 32,878 | 17.114 | 4.32% |
| 2024-02-20 | 0 | 17.58 | 17.20 | - | 17.40 | 17.52 | 2,500 | 43,680 | 17.472 | 16.31 | 15.96 | - | 16.14 | 16.25 | 2,695 | 16.209 | -2.01% |
| 2024-02-19 | 0 | 17.94 | - | - | 17.84 | 18.24 | 50,000 | 903,370 | 18.067 | 16.64 | - | - | 16.55 | 16.92 | 53,898 | 16.761 | -8.84% |
| 2024-02-16 | 0 | 19.68 | - | 19.88 | 19.20 | 19.80 | 35,500 | 694,850 | 19.573 | 18.26 | - | 18.44 | 17.81 | 18.37 | 38,267 | 18.158 | 4.90% |
| 2024-02-15 | 0 | 18.76 | 15.14 | 18.86 | 18.60 | 18.76 | 3,500 | 65,420 | 18.691 | 17.40 | 14.05 | 17.50 | 17.25 | 17.40 | 3,773 | 17.340 | 5.39% |
| 2024-02-14 | 0 | 17.80 | 15.14 | - | 17.82 | 17.82 | 1,000 | 17,820 | 17.820 | 16.51 | 14.05 | - | 16.53 | 16.53 | 1,078 | 16.531 | 3.73% |
| 2024-02-09 | 0 | 17.16 | 17.16 | 17.30 | - | - | 0 | 0 | - | 15.92 | 15.92 | 16.05 | - | - | 0 | - | 0.00% |
| 2024-02-08 | 0 | 17.16 | 15.14 | - | 17.28 | 17.28 | 500 | 8,640 | 17.280 | 15.92 | 14.05 | - | 16.03 | 16.03 | 539 | 16.030 | 0.70% |
| 2024-02-07 | 0 | 17.04 | 15.14 | - | 16.94 | 17.72 | 3,000 | 51,210 | 17.070 | 15.81 | 14.05 | - | 15.71 | 16.44 | 3,234 | 15.836 | -2.85% |
| 2024-02-06 | 0 | 17.54 | 15.14 | - | 17.12 | 17.62 | 26,500 | 463,380 | 17.486 | 16.27 | 14.05 | - | 15.88 | 16.35 | 28,566 | 16.222 | 5.41% |
| 2024-02-05 | 0 | 16.64 | 15.14 | - | 16.64 | 16.70 | 12,000 | 200,130 | 16.678 | 15.44 | 14.05 | - | 15.44 | 15.49 | 12,935 | 15.471 | 1.84% |
| 2024-02-02 | 0 | 16.34 | 15.14 | - | 16.80 | 16.80 | 500 | 8,400 | 16.800 | 15.16 | 14.05 | - | 15.59 | 15.59 | 539 | 15.585 | 0.49% |
| 2024-02-01 | 0 | 16.26 | - | - | 15.12 | 16.26 | 16,500 | 262,390 | 15.902 | 15.08 | - | - | 14.03 | 15.08 | 17,786 | 14.752 | 6.83% |
| 2024-01-31 | 0 | 15.22 | 15.12 | - | 15.22 | 15.62 | 19,500 | 301,500 | 15.462 | 14.12 | 14.03 | - | 14.12 | 14.49 | 21,020 | 14.343 | -3.55% |
| 2024-01-30 | 0 | 15.78 | 15.12 | - | - | - | 0 | 0 | - | 14.64 | 14.03 | - | - | - | 0 | - | -2.83% |
| 2024-01-29 | 0 | 16.24 | 15.12 | - | 16.18 | 16.18 | 500 | 8,090 | 16.180 | 15.07 | 14.03 | - | 15.01 | 15.01 | 539 | 15.010 | 2.65% |
| 2024-01-26 | 0 | 15.82 | 15.12 | - | 16.26 | 16.28 | 1,500 | 24,410 | 16.273 | 14.68 | 14.03 | - | 15.08 | 15.10 | 1,617 | 15.097 | 0.13% |
| 2024-01-25 | 0 | 15.80 | - | - | - | - | 0 | 0 | - | 14.66 | - | - | - | - | 0 | - | 4.08% |
| 2024-01-24 | 0 | 15.18 | 15.18 | - | 14.38 | 14.96 | 6,000 | 87,970 | 14.662 | 14.08 | 14.08 | - | 13.34 | 13.88 | 6,468 | 13.601 | 6.75% |
| 2024-01-23 | 0 | 14.22 | - | - | 14.46 | 14.46 | 500 | 7,230 | 14.460 | 13.19 | - | - | 13.41 | 13.41 | 539 | 13.414 | 1.72% |
| 2024-01-22 | 0 | 13.98 | 13.74 | - | 14.08 | 14.40 | 12,500 | 179,200 | 14.336 | 12.97 | 12.75 | - | 13.06 | 13.36 | 13,474 | 13.299 | -6.68% |
| 2024-01-19 | 0 | 14.98 | - | - | 14.98 | 14.98 | 2,000 | 29,960 | 14.980 | 13.90 | - | - | 13.90 | 13.90 | 2,156 | 13.897 | 0.40% |
| 2024-01-18 | 0 | 14.92 | - | - | 15.00 | 15.00 | 500 | 7,500 | 15.000 | 13.84 | - | - | 13.92 | 13.92 | 539 | 13.915 | -0.40% |
| 2024-01-17 | 0 | 14.98 | - | - | 14.90 | 15.56 | 24,500 | 375,830 | 15.340 | 13.90 | - | - | 13.82 | 14.43 | 26,410 | 14.231 | -6.61% |
| 2024-01-16 | 0 | 16.04 | 15.18 | - | 15.88 | 15.88 | 2,000 | 31,760 | 15.880 | 14.88 | 14.08 | - | 14.73 | 14.73 | 2,156 | 14.732 | -1.47% |
| 2024-01-15 | 0 | 16.28 | 15.18 | - | 16.24 | 16.24 | 1,500 | 24,360 | 16.240 | 15.10 | 14.08 | - | 15.07 | 15.07 | 1,617 | 15.066 | 0.12% |
| 2024-01-12 | 0 | 16.26 | 15.18 | - | - | - | 0 | 0 | - | 15.08 | 14.08 | - | - | - | 0 | - | 0.00% |
| 2024-01-11 | 0 | 16.26 | 15.68 | - | - | - | 0 | 0 | - | 15.08 | 14.55 | - | - | - | 0 | - | 0.00% |
| 2024-01-10 | 0 | 16.26 | 15.18 | - | 16.12 | 16.12 | 1,000 | 16,120 | 16.120 | 15.08 | 14.08 | - | 14.95 | 14.95 | 1,078 | 14.954 | 0.12% |
| 2024-01-09 | 0 | 16.24 | 15.18 | - | - | - | 0 | 0 | - | 15.07 | 14.08 | - | - | - | 0 | - | -1.46% |
| 2024-01-08 | 0 | 16.48 | 15.18 | - | 16.48 | 16.48 | 1,000 | 16,480 | 16.480 | 15.29 | 14.08 | - | 15.29 | 15.29 | 1,078 | 15.288 | -4.52% |
| 2024-01-05 | 0 | 17.26 | 15.18 | - | 17.18 | 17.26 | 12,000 | 206,240 | 17.187 | 16.01 | 14.08 | - | 15.94 | 16.01 | 12,935 | 15.944 | -1.15% |
| 2024-01-04 | 0 | 17.46 | 15.18 | - | 17.10 | 17.10 | 1,500 | 25,650 | 17.100 | 16.20 | 14.08 | - | 15.86 | 15.86 | 1,617 | 15.863 | -0.23% |
| 2024-01-03 | 0 | 17.50 | - | - | - | - | 0 | 0 | - | 16.23 | - | - | - | - | 0 | - | -2.23% |
| 2024-01-02 | 0 | 17.90 | 17.84 | - | 17.90 | 17.90 | 3,500 | 62,650 | 17.900 | 16.61 | 16.55 | - | 16.61 | 16.61 | 3,773 | 16.606 | -5.69% |
| 2023-12-29 | 0 | 18.98 | - | - | 18.90 | 18.90 | 6,500 | 122,850 | 18.900 | 17.61 | - | - | 17.53 | 17.53 | 7,007 | 17.533 | -0.11% |
| 2023-12-28 | 0 | 19.00 | - | - | 19.00 | 19.00 | 1,000 | 19,000 | 19.000 | 17.63 | - | - | 17.63 | 17.63 | 1,078 | 17.626 | 5.09% |
| 2023-12-27 | 0 | 18.08 | - | - | - | - | 0 | 0 | - | 16.77 | - | - | - | - | 0 | - | -0.44% |
| 2023-12-22 | 0 | 18.16 | - | - | 18.22 | 18.50 | 25,000 | 461,450 | 18.458 | 16.85 | - | - | 16.90 | 17.16 | 26,949 | 17.123 | -0.11% |
| 2023-12-21 | 0 | 18.18 | 15.18 | - | 17.52 | 17.68 | 6,500 | 114,120 | 17.557 | 16.87 | 14.08 | - | 16.25 | 16.40 | 7,007 | 16.287 | 3.41% |
| 2023-12-20 | 0 | 17.58 | - | - | 17.58 | 17.90 | 10,500 | 187,790 | 17.885 | 16.31 | - | - | 16.31 | 16.61 | 11,318 | 16.591 | 1.62% |
| 2023-12-19 | 0 | 17.30 | - | - | - | - | 0 | 0 | - | 16.05 | - | - | - | - | 0 | - | 1.53% |
| 2023-12-18 | 0 | 17.04 | - | - | 16.80 | 16.86 | 85,000 | 1,432,500 | 16.853 | 15.81 | - | - | 15.59 | 15.64 | 91,626 | 15.634 | -1.84% |
| 2023-12-15 | 0 | 17.36 | - | - | 17.34 | 17.52 | 11,500 | 200,810 | 17.462 | 16.10 | - | - | 16.09 | 16.25 | 12,396 | 16.199 | -0.34% |
| 2023-12-14 | 0 | 17.42 | - | - | 17.14 | 17.50 | 13,500 | 233,050 | 17.263 | 16.16 | - | - | 15.90 | 16.23 | 14,552 | 16.015 | 0.81% |
| 2023-12-13 | 0 | 17.28 | 17.04 | - | 16.90 | 17.64 | 3,000 | 52,180 | 17.393 | 16.03 | 15.81 | - | 15.68 | 16.36 | 3,234 | 16.136 | -2.04% |
| 2023-12-12 | 0 | 17.64 | 17.50 | - | 17.40 | 17.88 | 29,500 | 516,510 | 17.509 | 16.36 | 16.23 | - | 16.14 | 16.59 | 31,800 | 16.243 | 5.00% |
| 2023-12-11 | 0 | 16.80 | 16.50 | - | 16.70 | 17.94 | 27,000 | 465,070 | 17.225 | 15.59 | 15.31 | - | 15.49 | 16.64 | 29,105 | 15.979 | -14.55% |
| 2023-12-08 | 0 | 19.66 | - | - | 19.82 | 20.15 | 3,500 | 70,360 | 20.103 | 18.24 | - | - | 18.39 | 18.69 | 3,773 | 18.649 | -2.91% |
| 2023-12-07 | 0 | 20.25 | - | - | 20.25 | 20.25 | 2,000 | 40,500 | 20.250 | 18.79 | - | - | 18.79 | 18.79 | 2,156 | 18.786 | -0.74% |
| 2023-12-06 | 0 | 20.40 | - | - | 19.76 | 20.40 | 2,000 | 39,840 | 19.920 | 18.92 | - | - | 18.33 | 18.92 | 2,156 | 18.479 | 5.48% |
| 2023-12-05 | 0 | 19.34 | - | - | 18.78 | 19.46 | 8,500 | 163,330 | 19.215 | 17.94 | - | - | 17.42 | 18.05 | 9,163 | 17.826 | 1.79% |
| 2023-12-04 | 0 | 19.00 | - | - | 19.08 | 19.56 | 11,500 | 220,100 | 19.139 | 17.63 | - | - | 17.70 | 18.15 | 12,396 | 17.755 | -5.00% |
| 2023-12-01 | 0 | 20.00 | - | - | 20.10 | 20.10 | 7,500 | 150,750 | 20.100 | 18.55 | - | - | 18.65 | 18.65 | 8,085 | 18.646 | 0.30% |
| 2023-11-30 | 0 | 19.94 | - | - | 19.62 | 19.96 | 13,000 | 257,650 | 19.819 | 18.50 | - | - | 18.20 | 18.52 | 14,013 | 18.386 | 2.78% |
| 2023-11-29 | 0 | 19.40 | 18.00 | - | 19.20 | 19.42 | 11,500 | 222,650 | 19.361 | 18.00 | 16.70 | - | 17.81 | 18.02 | 12,396 | 17.961 | -3.96% |
| 2023-11-28 | 0 | 20.20 | - | - | 19.94 | 19.94 | 1,000 | 19,940 | 19.940 | 18.74 | - | - | 18.50 | 18.50 | 1,078 | 18.498 | -0.49% |
| 2023-11-27 | 0 | 20.30 | 20.00 | - | 20.10 | 20.10 | 7,000 | 140,700 | 20.100 | 18.83 | 18.55 | - | 18.65 | 18.65 | 7,546 | 18.646 | -3.33% |
| 2023-11-24 | 0 | 21.00 | 20.20 | - | - | - | 0 | 0 | - | 19.48 | 18.74 | - | - | - | 0 | - | -2.33% |
| 2023-11-23 | 0 | 21.50 | 21.25 | - | 21.10 | 21.45 | 16,500 | 351,500 | 21.303 | 19.95 | 19.71 | - | 19.57 | 19.90 | 17,786 | 19.762 | 0.23% |
| 2023-11-22 | 0 | 21.45 | 21.10 | - | 21.15 | 21.30 | 3,000 | 63,775 | 21.258 | 19.90 | 19.57 | - | 19.62 | 19.76 | 3,234 | 19.721 | -1.38% |
| 2023-11-21 | 0 | 21.75 | - | - | 22.35 | 22.40 | 4,000 | 89,500 | 22.375 | 20.18 | - | - | 20.73 | 20.78 | 4,312 | 20.757 | -0.23% |
| 2023-11-20 | 0 | 21.80 | - | - | - | - | 0 | 0 | - | 20.22 | - | - | - | - | 0 | - | 1.87% |
| 2023-11-17 | 0 | 21.40 | 21.20 | - | 21.20 | 21.55 | 5,500 | 116,950 | 21.264 | 19.85 | 19.67 | - | 19.67 | 19.99 | 5,929 | 19.726 | -2.28% |
| 2023-11-16 | 0 | 21.90 | - | - | 21.90 | 23.00 | 3,500 | 77,900 | 22.257 | 20.32 | - | - | 20.32 | 21.34 | 3,773 | 20.648 | -4.58% |
| 2023-11-15 | 0 | 22.95 | - | - | 22.40 | 23.00 | 40,000 | 913,450 | 22.836 | 21.29 | - | - | 20.78 | 21.34 | 43,118 | 21.185 | 2.91% |
| 2023-11-14 | 0 | 22.30 | - | - | 22.30 | 22.30 | 5,000 | 111,500 | 22.300 | 20.69 | - | - | 20.69 | 20.69 | 5,390 | 20.687 | -1.55% |
| 2023-11-13 | 0 | 22.65 | 21.95 | - | 22.65 | 22.80 | 16,500 | 375,225 | 22.741 | 21.01 | 20.36 | - | 21.01 | 21.15 | 17,786 | 21.096 | -1.52% |
| 2023-11-10 | 0 | 23.00 | 22.50 | - | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 21.34 | 20.87 | - | 21.34 | 21.34 | 2,156 | 21.337 | -1.29% |
| 2023-11-09 | 0 | 23.30 | - | - | 23.30 | 23.30 | 2,000 | 46,600 | 23.300 | 21.62 | - | - | 21.62 | 21.62 | 2,156 | 21.615 | -3.72% |
| 2023-11-08 | 0 | 24.20 | - | - | 24.20 | 24.45 | 2,500 | 60,625 | 24.250 | 22.45 | - | - | 22.45 | 22.68 | 2,695 | 22.496 | -0.41% |
| 2023-11-07 | 0 | 24.30 | - | - | 23.95 | 23.95 | 2,000 | 47,900 | 23.950 | 22.54 | - | - | 22.22 | 22.22 | 2,156 | 22.218 | -4.14% |
| 2023-11-06 | 0 | 25.35 | - | 25.90 | 25.20 | 26.25 | 20,000 | 510,700 | 25.535 | 23.52 | - | 24.03 | 23.38 | 24.35 | 21,559 | 23.688 | -1.93% |
| 2023-11-03 | 0 | 25.85 | - | - | 25.15 | 25.85 | 7,500 | 192,325 | 25.643 | 23.98 | - | - | 23.33 | 23.98 | 8,085 | 23.789 | 6.82% |
| 2023-11-02 | 0 | 24.20 | 23.40 | - | 23.90 | 24.30 | 9,000 | 216,150 | 24.017 | 22.45 | 21.71 | - | 22.17 | 22.54 | 9,702 | 22.280 | 2.33% |
| 2023-11-01 | 0 | 23.65 | 23.40 | - | 22.90 | 23.90 | 4,000 | 94,600 | 23.650 | 21.94 | 21.71 | - | 21.24 | 22.17 | 4,312 | 21.940 | 4.88% |
| 2023-10-31 | 0 | 22.55 | - | - | - | - | 0 | 0 | - | 20.92 | - | - | - | - | 0 | - | -1.74% |
| 2023-10-30 | 0 | 22.95 | 22.80 | - | 22.95 | 23.15 | 7,000 | 161,825 | 23.118 | 21.29 | 21.15 | - | 21.29 | 21.48 | 7,546 | 21.446 | -1.71% |
| 2023-10-27 | 0 | 23.35 | 23.00 | 23.80 | 21.95 | 23.35 | 17,000 | 383,400 | 22.553 | 21.66 | 21.34 | 22.08 | 20.36 | 21.66 | 18,325 | 20.922 | 3.78% |
| 2023-10-26 | 0 | 22.50 | 22.00 | - | 22.50 | 24.45 | 58,500 | 1,340,825 | 22.920 | 20.87 | 20.41 | - | 20.87 | 22.68 | 63,060 | 21.263 | -20.49% |
| 2023-10-25 | 0 | 28.30 | - | - | 28.70 | 28.70 | 5,000 | 143,500 | 28.700 | 26.25 | - | - | 26.62 | 26.62 | 5,390 | 26.625 | 0.71% |
| 2023-10-24 | 0 | 28.10 | - | - | 27.40 | 28.10 | 7,000 | 195,575 | 27.939 | 26.07 | - | - | 25.42 | 26.07 | 7,546 | 25.919 | -1.58% |
| 2023-10-20 | 0 | 28.55 | 27.80 | - | 28.55 | 28.55 | 1,000 | 28,550 | 28.550 | 26.49 | 25.79 | - | 26.49 | 26.49 | 1,078 | 26.485 | -2.56% |
| 2023-10-19 | 0 | 29.30 | - | - | 29.25 | 29.40 | 10,500 | 308,625 | 29.393 | 27.18 | - | - | 27.13 | 27.27 | 11,318 | 27.267 | -4.87% |
| 2023-10-18 | 0 | 30.80 | - | - | 30.80 | 30.80 | 2,500 | 77,000 | 30.800 | 28.57 | - | - | 28.57 | 28.57 | 2,695 | 28.573 | -0.96% |
| 2023-10-17 | 0 | 31.10 | - | - | - | - | 0 | 0 | - | 28.85 | - | - | - | - | 0 | - | -0.64% |
| 2023-10-16 | 0 | 31.30 | - | - | 31.30 | 31.30 | 2,000 | 62,600 | 31.300 | 29.04 | - | - | 29.04 | 29.04 | 2,156 | 29.037 | -4.13% |
| 2023-10-13 | 0 | 32.65 | - | - | 32.60 | 32.60 | 1,500 | 48,900 | 32.600 | 30.29 | - | - | 30.24 | 30.24 | 1,617 | 30.243 | -0.61% |
| 2023-10-12 | 0 | 32.85 | - | - | 32.45 | 33.00 | 6,000 | 195,975 | 32.663 | 30.47 | - | - | 30.10 | 30.61 | 6,468 | 30.301 | 4.12% |
| 2023-10-11 | 0 | 31.55 | - | 32.25 | 31.25 | 31.75 | 8,500 | 267,825 | 31.509 | 29.27 | - | 29.92 | 28.99 | 29.45 | 9,163 | 29.230 | 5.70% |
| 2023-10-10 | 0 | 29.85 | - | - | 29.75 | 31.00 | 5,500 | 165,175 | 30.032 | 27.69 | - | - | 27.60 | 28.76 | 5,929 | 27.860 | 1.53% |
| 2023-10-09 | 0 | 29.40 | - | - | - | - | 0 | 0 | - | 27.27 | - | - | - | - | 0 | - | 0.34% |
| 2023-10-06 | 0 | 29.30 | - | - | 29.30 | 29.30 | 2,500 | 73,250 | 29.300 | 27.18 | - | - | 27.18 | 27.18 | 2,695 | 27.181 | 0.51% |
| 2023-10-05 | 0 | 29.15 | - | - | 29.25 | 29.25 | 500 | 14,625 | 29.250 | 27.04 | - | - | 27.13 | 27.13 | 539 | 27.135 | 1.04% |
| 2023-10-04 | 0 | 28.85 | - | - | 28.80 | 29.10 | 5,500 | 159,900 | 29.073 | 26.76 | - | - | 26.72 | 27.00 | 5,929 | 26.970 | -2.86% |
| 2023-10-03 | 0 | 29.70 | - | - | 29.75 | 29.75 | 500 | 14,875 | 29.750 | 27.55 | - | - | 27.60 | 27.60 | 539 | 27.599 | -3.26% |
| 2023-09-29 | 0 | 30.70 | - | - | 30.25 | 30.85 | 1,000 | 30,550 | 30.550 | 28.48 | - | - | 28.06 | 28.62 | 1,078 | 28.341 | 4.24% |
| 2023-09-28 | 0 | 29.45 | - | - | - | - | 0 | 0 | - | 27.32 | - | - | - | - | 0 | - | -1.17% |
| 2023-09-27 | 0 | 29.80 | 29.00 | - | - | - | 0 | 0 | - | 27.65 | 26.90 | - | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 29.80 | - | - | 29.70 | 30.80 | 1,000 | 30,250 | 30.250 | 27.65 | - | - | 27.55 | 28.57 | 1,078 | 28.062 | -5.99% |
| 2023-09-25 | 0 | 31.70 | - | - | 31.95 | 31.95 | 1,000 | 31,950 | 31.950 | 29.41 | - | - | 29.64 | 29.64 | 1,078 | 29.640 | -1.09% |
| 2023-09-22 | 0 | 32.05 | 32.00 | 32.35 | 31.45 | 31.75 | 6,000 | 190,100 | 31.683 | 29.73 | 29.69 | 30.01 | 29.18 | 29.45 | 6,468 | 29.392 | 1.10% |
| 2023-09-21 | 0 | 31.70 | - | - | 31.30 | 31.80 | 9,000 | 283,200 | 31.467 | 29.41 | - | - | 29.04 | 29.50 | 9,702 | 29.191 | -2.46% |
| 2023-09-20 | 0 | 32.50 | - | - | 32.75 | 32.75 | 1,000 | 32,750 | 32.750 | 30.15 | - | - | 30.38 | 30.38 | 1,078 | 30.382 | -0.76% |
| 2023-09-19 | 0 | 32.75 | - | 33.50 | 32.75 | 32.85 | 2,000 | 65,600 | 32.800 | 30.38 | - | 31.08 | 30.38 | 30.47 | 2,156 | 30.428 | -2.38% |
| 2023-09-18 | 0 | 33.55 | - | - | - | - | 0 | 0 | - | 31.12 | - | - | - | - | 0 | - | -0.45% |
| 2023-09-15 | 0 | 33.70 | 32.50 | - | 33.65 | 34.25 | 6,500 | 219,475 | 33.765 | 31.26 | 30.15 | - | 31.22 | 31.77 | 7,007 | 31.324 | 1.20% |
| 2023-09-14 | 0 | 33.30 | 32.95 | 34.00 | 32.50 | 33.60 | 5,500 | 181,600 | 33.018 | 30.89 | 30.57 | 31.54 | 30.15 | 31.17 | 5,929 | 30.630 | -3.06% |
| 2023-09-13 | 0 | 34.35 | 33.90 | - | 34.35 | 34.95 | 5,000 | 172,950 | 34.590 | 31.87 | 31.45 | - | 31.87 | 32.42 | 5,390 | 32.089 | -2.55% |
| 2023-09-12 | 0 | 35.25 | - | - | - | - | 0 | 0 | - | 32.70 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-11 | 0 | 35.25 | - | - | 34.40 | 35.25 | 10,500 | 367,000 | 34.952 | 32.70 | - | - | 31.91 | 32.70 | 11,318 | 32.425 | 0.43% |
| 2023-09-07 | 0 | 35.10 | - | - | 35.45 | 35.45 | 5,000 | 177,250 | 35.450 | 32.56 | - | - | 32.89 | 32.89 | 5,390 | 32.886 | -0.85% |
| 2023-09-06 | 0 | 35.40 | - | - | 35.40 | 35.40 | 2,000 | 70,800 | 35.400 | 32.84 | - | - | 32.84 | 32.84 | 2,156 | 32.840 | -1.12% |
| 2023-09-05 | 0 | 35.80 | - | 36.50 | 35.80 | 35.80 | 1,000 | 35,800 | 35.800 | 33.21 | - | 33.86 | 33.21 | 33.21 | 1,078 | 33.211 | -1.51% |
| 2023-09-04 | 0 | 36.35 | - | - | 36.35 | 37.30 | 8,000 | 293,250 | 36.656 | 33.72 | - | - | 33.72 | 34.60 | 8,624 | 34.005 | 5.06% |
| 2023-08-31 | 0 | 34.60 | 34.35 | - | - | - | 0 | 0 | - | 32.10 | 31.87 | - | - | - | 0 | - | -3.08% |
| 2023-08-30 | 0 | 35.70 | 34.15 | - | 36.05 | 36.05 | 1,000 | 36,050 | 36.050 | 33.12 | 31.68 | - | 33.44 | 33.44 | 1,078 | 33.443 | 1.56% |
| 2023-08-29 | 0 | 35.15 | - | - | 34.70 | 34.70 | 500 | 17,350 | 34.700 | 32.61 | - | - | 32.19 | 32.19 | 539 | 32.191 | 2.18% |
| 2023-08-28 | 0 | 34.40 | 33.45 | 35.60 | 34.60 | 35.20 | 2,000 | 69,800 | 34.900 | 31.91 | 31.03 | 33.03 | 32.10 | 32.65 | 2,156 | 32.376 | -0.58% |
| 2023-08-25 | 0 | 34.60 | - | - | - | - | 0 | 0 | - | 32.10 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-24 | 0 | 34.60 | - | - | 34.40 | 34.60 | 5,500 | 190,200 | 34.582 | 32.10 | - | - | 31.91 | 32.10 | 5,929 | 32.081 | 2.52% |
| 2023-08-23 | 0 | 33.75 | 33.50 | - | 33.75 | 34.25 | 14,500 | 491,450 | 33.893 | 31.31 | 31.08 | - | 31.31 | 31.77 | 15,630 | 31.442 | -2.14% |
| 2023-08-22 | 0 | 34.85 | - | - | 34.85 | 35.20 | 63,500 | 2,228,925 | 35.101 | 31.99 | - | - | 31.99 | 32.32 | 69,168 | 32.225 | -2.92% |
| 2023-08-21 | 0 | 35.90 | - | - | 36.50 | 36.50 | 1,000 | 36,500 | 36.500 | 32.96 | - | - | 33.51 | 33.51 | 1,089 | 33.509 | -1.78% |
| 2023-08-18 | 0 | 36.55 | 36.50 | - | 36.80 | 37.15 | 4,000 | 147,725 | 36.931 | 33.55 | 33.51 | - | 33.78 | 34.11 | 4,357 | 33.905 | -4.07% |
| 2023-08-17 | 0 | 38.10 | 35.60 | - | 38.10 | 38.30 | 1,500 | 57,350 | 38.233 | 34.98 | 32.68 | - | 34.98 | 35.16 | 1,634 | 35.100 | 3.53% |
| 2023-08-16 | 0 | 36.80 | - | - | 36.80 | 37.50 | 12,500 | 467,250 | 37.380 | 33.78 | - | - | 33.78 | 34.43 | 13,616 | 34.317 | -4.17% |
| 2023-08-15 | 0 | 38.40 | 37.40 | - | 38.50 | 38.60 | 1,000 | 38,550 | 38.550 | 35.25 | 34.34 | - | 35.34 | 35.44 | 1,089 | 35.391 | -1.54% |
| 2023-08-14 | 0 | 39.00 | - | - | 38.50 | 38.85 | 7,500 | 290,550 | 38.740 | 35.80 | - | - | 35.34 | 35.67 | 8,170 | 35.565 | -3.58% |
| 2023-08-11 | 0 | 40.45 | - | 41.40 | - | - | 0 | 0 | - | 37.14 | - | 38.01 | - | - | 0 | - | 1.00% |
| 2023-08-10 | 0 | 40.05 | - | - | 38.80 | 38.80 | 500 | 19,400 | 38.800 | 36.77 | - | - | 35.62 | 35.62 | 545 | 35.620 | 1.14% |
| 2023-08-09 | 0 | 39.60 | 39.20 | - | 39.50 | 39.50 | 3,500 | 138,250 | 39.500 | 36.35 | 35.99 | - | 36.26 | 36.26 | 3,812 | 36.263 | 0.76% |
| 2023-08-08 | 0 | 39.30 | 39.00 | - | 38.80 | 39.40 | 3,000 | 116,700 | 38.900 | 36.08 | 35.80 | - | 35.62 | 36.17 | 3,268 | 35.712 | -2.60% |
| 2023-08-07 | 0 | 40.35 | - | - | 40.20 | 40.40 | 8,500 | 342,600 | 40.306 | 37.04 | - | - | 36.91 | 37.09 | 9,259 | 37.003 | -1.34% |
| 2023-08-04 | 0 | 40.90 | 40.90 | - | 40.90 | 41.00 | 3,500 | 143,350 | 40.957 | 37.55 | 37.55 | - | 37.55 | 37.64 | 3,812 | 37.601 | 0.74% |
| 2023-08-03 | 0 | 40.60 | - | - | 40.60 | 40.70 | 3,500 | 142,350 | 40.671 | 37.27 | - | - | 37.27 | 37.36 | 3,812 | 37.338 | -0.61% |
| 2023-08-02 | 0 | 40.85 | 40.55 | - | 40.70 | 42.00 | 11,000 | 451,350 | 41.032 | 37.50 | 37.23 | - | 37.36 | 38.56 | 11,982 | 37.669 | -1.68% |
| 2023-08-01 | 0 | 41.55 | - | - | 41.55 | 42.80 | 7,500 | 314,650 | 41.953 | 38.14 | - | - | 38.14 | 39.29 | 8,170 | 38.515 | -3.71% |
| 2023-07-31 | 0 | 43.15 | - | - | 43.45 | 44.85 | 17,000 | 751,825 | 44.225 | 39.61 | - | - | 39.89 | 41.17 | 18,518 | 40.601 | 1.89% |
| 2023-07-28 | 0 | 42.35 | 42.30 | - | 40.45 | 42.20 | 11,500 | 483,975 | 42.085 | 38.88 | 38.83 | - | 37.14 | 38.74 | 12,527 | 38.636 | 7.62% |
| 2023-07-27 | 0 | 39.35 | - | 40.20 | 39.35 | 39.90 | 18,500 | 730,875 | 39.507 | 36.13 | - | 36.91 | 36.13 | 36.63 | 20,151 | 36.269 | 4.79% |
| 2023-07-26 | 0 | 37.55 | - | - | - | - | 0 | 0 | - | 34.47 | - | - | - | - | 0 | - | -1.70% |
| 2023-07-25 | 0 | 38.20 | - | 38.20 | 37.95 | 38.25 | 12,000 | 457,425 | 38.119 | 35.07 | - | 35.07 | 34.84 | 35.12 | 13,071 | 34.995 | 4.51% |
| 2023-07-24 | 0 | 36.55 | - | 37.50 | - | - | 0 | 0 | - | 33.55 | - | 34.43 | - | - | 0 | - | -0.95% |
| 2023-07-21 | 0 | 36.90 | - | - | 36.90 | 36.90 | 1,000 | 36,900 | 36.900 | 33.88 | - | - | 33.88 | 33.88 | 1,089 | 33.876 | -0.81% |
| 2023-07-20 | 0 | 37.20 | - | - | 37.20 | 37.40 | 6,500 | 242,100 | 37.246 | 34.15 | - | - | 34.15 | 34.34 | 7,080 | 34.194 | -0.67% |
| 2023-07-19 | 0 | 37.45 | 37.60 | - | 36.30 | 37.65 | 16,500 | 602,300 | 36.503 | 34.38 | 34.52 | - | 33.33 | 34.56 | 17,973 | 33.512 | -1.19% |
| 2023-07-18 | 0 | 37.90 | 38.00 | - | - | - | 0 | 0 | - | 34.79 | 34.89 | - | - | - | 0 | - | -1.94% |
| 2023-07-14 | 0 | 38.65 | - | - | 38.50 | 38.75 | 11,500 | 443,100 | 38.530 | 35.48 | - | - | 35.34 | 35.57 | 12,527 | 35.373 | 1.58% |
| 2023-07-13 | 0 | 38.05 | - | - | 38.40 | 38.40 | 500 | 19,200 | 38.400 | 34.93 | - | - | 35.25 | 35.25 | 545 | 35.253 | 1.33% |
| 2023-07-12 | 0 | 37.55 | - | 38.50 | 37.55 | 37.55 | 1,500 | 56,325 | 37.550 | 34.47 | - | 35.34 | 34.47 | 34.47 | 1,634 | 34.473 | -0.53% |
| 2023-07-11 | 0 | 37.75 | - | - | - | - | 0 | 0 | - | 34.66 | - | - | - | - | 0 | - | 2.30% |
| 2023-07-10 | 0 | 36.90 | 36.20 | 38.50 | 37.40 | 37.40 | 3,000 | 112,200 | 37.400 | 33.88 | 33.23 | 35.34 | 34.34 | 34.34 | 3,268 | 34.335 | 2.22% |
| 2023-07-07 | 0 | 36.10 | 35.90 | - | 36.30 | 36.45 | 2,500 | 90,900 | 36.360 | 33.14 | 32.96 | - | 33.33 | 33.46 | 2,723 | 33.380 | -4.37% |
| 2023-07-06 | 0 | 37.75 | 37.90 | - | 37.10 | 38.05 | 33,500 | 1,254,300 | 37.442 | 34.66 | 34.79 | - | 34.06 | 34.93 | 36,490 | 34.373 | -2.58% |
| 2023-07-05 | 0 | 38.75 | - | - | 38.75 | 38.75 | 1,500 | 58,125 | 38.750 | 35.57 | - | - | 35.57 | 35.57 | 1,634 | 35.574 | -4.20% |
| 2023-07-04 | 0 | 40.45 | 40.25 | - | 40.05 | 40.05 | 500 | 20,025 | 40.050 | 37.14 | 36.95 | - | 36.77 | 36.77 | 545 | 36.768 | 1.00% |
| 2023-07-03 | 0 | 40.05 | - | - | 39.80 | 39.80 | 500 | 19,900 | 39.800 | 36.77 | - | - | 36.54 | 36.54 | 545 | 36.538 | 2.82% |
| 2023-06-30 | 0 | 38.95 | 38.80 | - | - | - | 0 | 0 | - | 35.76 | 35.62 | - | - | - | 0 | - | 1.96% |
| 2023-06-29 | 0 | 38.20 | 38.30 | - | 38.20 | 39.00 | 6,500 | 249,300 | 38.354 | 35.07 | 35.16 | - | 35.07 | 35.80 | 7,080 | 35.211 | -6.60% |
| 2023-06-28 | 0 | 40.90 | 37.80 | - | 39.60 | 41.05 | 2,500 | 101,900 | 40.760 | 37.55 | 34.70 | - | 36.35 | 37.69 | 2,723 | 37.420 | 2.25% |
| 2023-06-27 | 0 | 40.00 | 39.80 | - | - | - | 0 | 0 | - | 36.72 | 36.54 | - | - | - | 0 | - | 2.56% |
| 2023-06-26 | 0 | 39.00 | 38.40 | - | 38.95 | 38.95 | 1,000 | 38,950 | 38.950 | 35.80 | 35.25 | - | 35.76 | 35.76 | 1,089 | 35.758 | -1.52% |
| 2023-06-23 | 0 | 39.60 | 37.80 | - | 39.55 | 39.65 | 6,000 | 237,625 | 39.604 | 36.35 | 34.70 | - | 36.31 | 36.40 | 6,536 | 36.359 | -2.10% |
| 2023-06-21 | 0 | 40.45 | 37.80 | - | - | - | 0 | 0 | - | 37.14 | 34.70 | - | - | - | 0 | - | -4.49% |
| 2023-06-20 | 0 | 42.35 | 37.80 | - | 42.25 | 42.30 | 1,000 | 42,275 | 42.275 | 38.88 | 34.70 | - | 38.79 | 38.83 | 1,089 | 38.811 | -2.08% |
| 2023-06-19 | 0 | 43.25 | - | - | 43.25 | 43.25 | 2,000 | 86,500 | 43.250 | 39.71 | - | - | 39.71 | 39.71 | 2,179 | 39.706 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy