JD Health International Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 86618  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 49.80 - - 49.80 49.80 800 39,840 49.800 49.80 - - 49.80 49.80 800 49.800 -1.78%
2025-12-30 0 50.70 - - - - 0 0 - 50.70 - - - - 0 - -0.39%
2025-12-29 0 50.90 - - - - 0 0 - 50.90 - - - - 0 - -3.32%
2025-12-24 0 52.65 52.65 53.05 - - 0 0 - 52.65 52.65 53.05 - - 0 - 0.00%
2025-12-23 0 52.65 - - - - 0 0 - 52.65 - - - - 0 - -1.31%
2025-12-22 0 53.35 - - - - 0 0 - 53.35 - - - - 0 - 3.19%
2025-12-19 0 51.70 50.20 - - - 0 0 - 51.70 50.20 - - - 0 - 1.97%
2025-12-18 0 50.70 - - 50.70 50.70 100 5,070 50.700 50.70 - - 50.70 50.70 100 50.700 -1.93%
2025-12-17 0 51.70 51.70 52.00 50.90 50.90 150 7,635 50.900 51.70 51.70 52.00 50.90 50.90 150 50.900 2.27%
2025-12-16 0 50.55 50.55 50.85 50.20 50.20 1,000 50,200 50.200 50.55 50.55 50.85 50.20 50.20 1,000 50.200 -2.69%
2025-12-15 0 51.95 - 55.45 52.20 52.20 400 20,880 52.200 51.95 - 55.45 52.20 52.20 400 52.200 -3.26%
2025-12-12 0 53.70 - 55.65 - - 0 0 - 53.70 - 55.65 - - 0 - 2.29%
2025-12-11 0 52.50 52.20 52.50 53.15 53.75 3,800 203,490 53.550 52.50 52.20 52.50 53.15 53.75 3,800 53.550 -1.22%
2025-12-10 0 53.15 - - 53.15 53.15 750 39,862 53.149 53.15 - - 53.15 53.15 750 53.149 -1.39%
2025-12-09 0 53.90 53.70 54.00 - - 0 0 - 53.90 53.70 54.00 - - 0 - -1.19%
2025-12-08 0 54.55 - - - - 0 0 - 54.55 - - - - 0 - 0.37%
2025-12-05 0 54.35 - - - - 0 0 - 54.35 - - - - 0 - 0.00%
2025-12-04 0 54.35 - 57.30 - - 0 0 - 54.35 - 57.30 - - 0 - 0.09%
2025-12-03 0 54.30 - 54.85 54.30 55.00 200 10,930 54.650 54.30 - 54.85 54.30 55.00 200 54.650 -2.51%
2025-12-02 0 55.70 55.45 - 55.80 55.80 600 33,480 55.800 55.70 55.45 - 55.80 55.80 600 55.800 -2.88%
2025-12-01 0 57.35 57.35 57.70 - - 0 0 - 57.35 57.35 57.70 - - 0 - 3.33%
2025-11-28 0 55.50 55.20 - 55.30 55.35 5,600 309,930 55.345 55.50 55.20 - 55.30 55.35 5,600 55.345 -1.42%
2025-11-27 0 56.30 56.30 56.65 55.85 55.85 300 16,755 55.850 56.30 56.30 56.65 55.85 55.85 300 55.850 0.72%
2025-11-26 0 55.90 55.85 - 55.90 56.85 850 47,840 56.282 55.90 55.85 - 55.90 56.85 850 56.282 -1.67%
2025-11-25 0 56.85 56.40 56.95 58.35 58.90 4,750 279,747 58.894 56.85 56.40 56.95 58.35 58.90 4,750 58.894 -0.18%
2025-11-24 0 56.95 53.60 - 55.40 55.60 4,800 265,940 55.404 56.95 53.60 - 55.40 55.60 4,800 55.404 -0.09%
2025-11-21 0 57.00 56.00 - 58.15 59.10 200 11,762 58.810 57.00 56.00 - 58.15 59.10 200 58.810 -8.21%
2025-11-20 0 62.10 - 63.75 62.00 62.00 700 43,400 62.000 62.10 - 63.75 62.00 62.00 700 62.000 1.64%
2025-11-19 0 61.10 - 63.75 61.10 61.10 100 6,110 61.100 61.10 - 63.75 61.10 61.10 100 61.100 -0.24%
2025-11-18 0 61.25 60.95 61.40 - - 0 0 - 61.25 60.95 61.40 - - 0 - -3.39%
2025-11-17 0 63.40 - 63.75 63.40 63.40 1,000 63,400 63.400 63.40 - 63.75 63.40 63.40 1,000 63.400 0.88%
2025-11-14 0 62.85 62.50 63.00 61.35 63.10 6,850 428,625 62.573 62.85 62.50 63.00 61.35 63.10 6,850 62.573 6.71%
2025-11-13 0 58.90 58.55 59.05 - - 0 0 - 58.90 58.55 59.05 - - 0 - -0.59%
2025-11-12 0 59.25 - - 58.30 59.30 900 53,270 59.189 59.25 - - 58.30 59.30 900 59.189 5.90%
2025-11-11 0 55.95 - - 55.95 55.95 300 16,785 55.950 55.95 - - 55.95 55.95 300 55.950 -0.27%
2025-11-10 0 56.10 - - 55.00 55.00 2,000 110,000 55.000 56.10 - - 55.00 55.00 2,000 55.000 2.75%
2025-11-07 0 54.60 54.25 54.65 55.40 55.40 50 2,770 55.400 54.60 54.25 54.65 55.40 55.40 50 55.400 -1.97%
2025-11-06 0 55.70 55.70 56.15 - - 0 0 - 55.70 55.70 56.15 - - 0 - 1.46%
2025-11-05 0 54.90 - - - - 0 0 - 54.90 - - - - 0 - -1.88%
2025-11-04 0 55.95 - 57.50 - - 0 0 - 55.95 - 57.50 - - 0 - -1.06%
2025-11-03 0 56.55 - 57.50 56.20 56.20 50 2,810 56.200 56.55 - 57.50 56.20 56.20 50 56.200 1.71%
2025-10-31 0 55.60 - 57.50 - - 0 0 - 55.60 - 57.50 - - 0 - 0.00%
2025-10-30 0 55.60 55.00 57.50 55.60 56.30 3,450 193,285 56.025 55.60 55.00 57.50 55.60 56.30 3,450 56.025 -2.28%
2025-10-28 0 56.90 56.50 - - - 0 0 - 56.90 56.50 - - - 0 - -1.56%
2025-10-27 0 57.80 57.55 58.00 57.50 57.90 2,850 164,495 57.718 57.80 57.55 58.00 57.50 57.90 2,850 57.718 0.96%
2025-10-24 0 57.25 56.50 57.30 57.00 57.00 50 2,850 57.000 57.25 56.50 57.30 57.00 57.00 50 57.000 1.42%
2025-10-23 0 56.45 55.00 - 56.00 56.00 100 5,600 56.000 56.45 55.00 - 56.00 56.00 100 56.000 -0.44%
2025-10-22 0 56.70 56.60 57.00 56.50 56.50 750 42,375 56.500 56.70 56.60 57.00 56.50 56.50 750 56.500 -3.90%
2025-10-21 0 59.00 59.00 59.25 59.20 59.30 800 47,430 59.288 59.00 59.00 59.25 59.20 59.30 800 59.288 2.08%
2025-10-20 0 57.80 - 60.00 - - 0 0 - 57.80 - 60.00 - - 0 - 3.68%
2025-10-17 0 55.75 55.55 55.95 55.75 57.00 1,700 95,220 56.012 55.75 55.55 55.95 55.75 57.00 1,700 56.012 -5.19%
2025-10-16 0 58.80 58.65 59.15 58.50 58.50 100 5,850 58.500 58.80 58.65 59.15 58.50 58.50 100 58.500 -2.00%
2025-10-15 0 60.00 56.00 - 59.20 59.65 800 47,405 59.256 60.00 56.00 - 59.20 59.65 800 59.256 6.10%
2025-10-14 0 56.55 - - - - 0 0 - 56.55 - - - - 0 - 0.89%
2025-10-13 0 56.05 55.00 56.20 55.15 56.20 3,200 178,645 55.827 56.05 55.00 56.20 55.15 56.20 3,200 55.827 -2.18%
2025-10-10 0 57.30 56.95 57.40 57.30 58.00 300 17,295 57.650 57.30 56.95 57.40 57.30 58.00 300 57.650 -1.80%
2025-10-09 0 58.35 57.40 - 58.10 59.05 7,900 463,392 58.657 58.35 57.40 - 58.10 59.05 7,900 58.657 -4.58%
2025-10-08 0 61.15 - - 60.85 60.85 450 27,382 60.849 61.15 - - 60.85 60.85 450 60.849 2.86%
2025-10-06 0 59.45 59.20 59.60 59.50 59.50 500 29,750 59.500 59.45 59.20 59.60 59.50 59.50 500 59.500 -1.25%
2025-10-03 0 60.20 60.15 60.60 59.80 60.00 250 14,980 59.920 60.20 60.15 60.60 59.80 60.00 250 59.920 -1.55%
2025-10-02 0 61.15 61.05 61.55 - - 0 0 - 61.15 61.05 61.55 - - 0 - 0.74%
2025-09-30 0 60.70 58.50 62.00 60.15 60.40 1,150 69,347 60.302 60.70 58.50 62.00 60.15 60.40 1,150 60.302 -0.49%
2025-09-29 0 61.00 60.90 61.35 59.90 60.55 700 42,280 60.400 61.00 60.90 61.35 59.90 60.55 700 60.400 3.13%
2025-09-26 0 59.15 - 59.15 59.30 61.00 3,150 190,777 60.564 59.15 - 59.15 59.30 61.00 3,150 60.564 -4.21%
2025-09-25 0 61.75 61.00 63.60 61.55 62.05 7,800 483,242 61.954 61.75 61.00 63.60 61.55 62.05 7,800 61.954 -0.40%
2025-09-24 0 62.00 61.00 63.00 61.50 62.10 8,100 502,580 62.047 62.00 61.00 63.00 61.50 62.10 8,100 62.047 0.90%
2025-09-23 0 61.45 - 63.00 61.00 61.00 100 6,100 61.000 61.45 - 63.00 61.00 61.00 100 61.000 -0.65%
2025-09-22 0 61.85 61.65 62.10 61.60 62.30 4,750 293,665 61.824 61.85 61.65 62.10 61.60 62.30 4,750 61.824 -2.06%
2025-09-19 0 63.15 62.95 63.45 63.15 63.15 1,800 113,670 63.150 63.15 62.95 63.45 63.15 63.15 1,800 63.150 1.77%
2025-09-18 0 62.05 60.50 63.00 61.30 61.85 3,050 188,220 61.711 62.05 60.50 63.00 61.30 61.85 3,050 61.711 -0.72%
2025-09-17 0 62.50 62.40 62.95 62.00 62.20 16,150 1,004,510 62.199 62.50 62.40 62.95 62.00 62.20 16,150 62.199 4.17%
2025-09-16 0 60.00 59.70 64.00 60.25 60.65 21,600 1,301,910 60.274 60.00 59.70 64.00 60.25 60.65 21,600 60.274 -5.88%
2025-09-15 0 63.75 - 64.20 - - 0 0 - 63.75 - 64.20 - - 0 - 0.63%
2025-09-12 0 63.35 - - - - 0 0 - 63.35 - - - - 0 - 0.40%
2025-09-11 0 63.10 - 63.95 63.40 63.40 1,300 81,870 62.977 63.10 - 63.95 63.40 63.40 1,300 62.977 0.96%
2025-09-10 0 62.50 61.00 - 62.00 62.45 4,850 301,322 62.128 62.50 61.00 - 62.00 62.45 4,850 62.128 1.71%
2025-09-09 0 61.45 - - 59.30 61.50 3,600 214,350 59.542 61.45 - - 59.30 61.50 3,600 59.542 7.06%
2025-09-08 0 57.40 56.40 - 56.40 58.35 400 22,910 57.275 57.40 56.40 - 56.40 58.35 400 57.275 -1.03%
2025-09-05 0 58.00 58.10 58.70 57.45 57.45 350 20,107 57.449 58.00 58.10 58.70 57.45 57.45 350 57.449 -1.53%
2025-09-04 0 58.90 58.90 59.35 58.15 59.25 26,350 1,554,252 58.985 58.90 58.90 59.35 58.15 59.25 26,350 58.985 0.68%
2025-09-03 0 58.50 58.25 58.70 58.50 58.60 600 35,110 58.517 58.50 58.25 58.70 58.50 58.60 600 58.517 1.47%
2025-09-02 0 57.65 - - 57.65 57.70 4,700 271,040 57.668 57.65 - - 57.65 57.70 4,700 57.668 -1.45%
2025-09-01 0 58.50 - - 57.85 58.35 9,000 523,515 58.168 58.50 - - 57.85 58.35 9,000 58.168 1.65%
2025-08-29 0 57.55 - - 56.40 57.70 1,650 93,125 56.439 57.55 - - 56.40 57.70 1,650 56.439 1.05%
2025-08-28 0 56.95 56.80 57.20 56.85 56.85 850 48,322 56.849 56.95 56.80 57.20 56.85 56.85 850 56.849 -2.23%
2025-08-27 0 58.25 57.80 - 58.25 59.30 5,750 336,952 58.600 58.25 57.80 - 58.25 59.30 5,750 58.600 -3.40%
2025-08-26 0 60.30 57.65 - 60.30 60.30 800 48,240 60.300 60.30 57.65 - 60.30 60.30 800 60.300 1.86%
2025-08-25 0 59.20 59.10 59.55 58.15 58.95 4,650 270,637 58.202 59.20 59.10 59.55 58.15 58.95 4,650 58.202 1.89%
2025-08-22 0 58.10 58.05 58.50 57.55 57.90 200 11,545 57.725 58.10 58.05 58.50 57.55 57.90 200 57.725 -2.02%
2025-08-21 0 59.30 58.60 61.00 59.35 60.65 1,150 68,382 59.463 59.30 58.60 61.00 59.35 60.65 1,150 59.463 1.54%
2025-08-20 0 58.40 58.30 58.75 57.65 59.45 3,850 226,497 58.830 58.40 58.30 58.75 57.65 59.45 3,850 58.830 -5.12%
2025-08-19 0 61.55 61.30 61.75 61.15 63.60 13,700 849,745 62.025 61.55 61.30 61.75 61.15 63.60 13,700 62.025 0.82%
2025-08-18 0 61.05 59.00 62.80 58.05 62.35 6,750 415,285 61.524 61.05 59.00 62.80 58.05 62.35 6,750 61.524 8.82%
2025-08-15 0 56.10 - 57.10 55.20 57.40 3,150 177,925 56.484 56.10 - 57.10 55.20 57.40 3,150 56.484 11.86%
2025-08-14 0 50.15 49.90 50.30 50.00 51.70 9,550 480,955 50.362 50.15 49.90 50.30 50.00 51.70 9,550 50.362 -1.86%
2025-08-13 0 51.10 50.00 51.70 50.60 50.60 1,000 50,600 50.600 51.10 50.00 51.70 50.60 50.60 1,000 50.600 3.11%
2025-08-12 0 49.56 49.44 49.80 - - 0 0 - 49.56 49.44 49.80 - - 0 - 2.99%
2025-08-11 0 48.12 - - - - 0 0 - 48.12 - - - - 0 - -0.37%
2025-08-08 0 48.30 47.80 48.50 47.34 47.34 500 23,670 47.340 48.30 47.80 48.50 47.34 47.34 500 47.340 2.03%
2025-08-07 0 47.34 47.06 47.44 - - 0 0 - 47.34 47.06 47.44 - - 0 - -1.09%
2025-08-06 0 47.86 47.84 48.18 - - 0 0 - 47.86 47.84 48.18 - - 0 - 2.88%
2025-08-05 0 46.52 - - 45.80 45.80 650 29,770 45.800 46.52 - - 45.80 45.80 650 45.800 2.06%
2025-08-04 0 45.58 45.50 45.84 44.40 44.56 2,450 109,164 44.557 45.58 45.50 45.84 44.40 44.56 2,450 44.557 1.51%
2025-08-01 0 44.90 - - 45.45 45.45 150 6,817 45.447 44.90 - - 45.45 45.45 150 45.447 -2.50%
2025-07-31 0 46.05 - - 45.85 45.85 150 6,847 45.647 46.05 - - 45.85 45.85 150 45.647 0.11%
2025-07-30 0 46.00 - - 47.00 47.20 650 30,560 47.015 46.00 - - 47.00 47.20 650 47.015 0.99%
2025-07-29 0 45.55 - - 45.45 45.45 2,000 90,900 45.450 45.55 - - 45.45 45.45 2,000 45.450 2.71%
2025-07-28 0 44.35 - - - - 0 0 - 44.35 - - - - 0 - 0.91%
2025-07-25 0 43.95 - - 43.95 43.95 650 28,567 43.949 43.95 - - 43.95 43.95 650 43.949 -0.23%
2025-07-24 0 44.05 43.80 44.15 - - 0 0 - 44.05 43.80 44.15 - - 0 - -0.11%
2025-07-23 0 44.10 - - - - 0 0 - 44.10 - - - - 0 - 1.15%
2025-07-22 0 43.60 - - 43.50 44.50 1,650 73,155 44.336 43.60 - - 43.50 44.50 1,650 44.336 -0.68%
2025-07-21 0 43.90 - 44.40 - - 0 0 - 43.90 - 44.40 - - 0 - 0.23%
2025-07-18 0 43.80 43.50 43.90 43.90 43.90 1,000 43,900 43.900 43.80 43.50 43.90 43.90 43.90 1,000 43.900 2.10%
2025-07-17 0 42.90 - 43.90 43.30 43.30 300 12,990 43.300 42.90 - 43.90 43.30 43.30 300 43.300 2.63%
2025-07-16 0 41.80 - 42.80 42.45 42.95 1,600 68,420 42.763 41.80 - 42.80 42.45 42.95 1,600 42.763 1.09%
2025-07-15 0 41.35 40.00 - 40.50 41.60 7,400 301,340 40.722 41.35 40.00 - 40.50 41.60 7,400 40.722 3.37%
2025-07-14 0 40.00 39.95 40.30 - - 0 0 - 40.00 39.95 40.30 - - 0 - 2.56%
2025-07-11 0 39.00 - 40.80 - - 0 0 - 39.00 - 40.80 - - 0 - -0.38%
2025-07-10 0 39.15 38.90 39.25 40.00 40.10 1,950 78,160 40.082 39.15 38.90 39.25 40.00 40.10 1,950 40.082 -1.51%
2025-07-09 0 39.75 - 39.90 39.70 39.70 1,600 63,520 39.700 39.75 - 39.90 39.70 39.70 1,600 39.700 0.13%
2025-07-08 0 39.70 39.65 40.00 - - 0 0 - 39.70 39.65 40.00 - - 0 - 4.06%
2025-07-07 0 38.15 - - - - 0 0 - 38.15 - - - - 0 - 0.93%
2025-07-04 0 37.80 36.90 - 37.50 37.50 50 1,875 37.500 37.80 36.90 - 37.50 37.50 50 37.500 -1.56%
2025-07-03 0 38.40 - - - - 400 15,160 37.900 38.40 - - - - 400 37.900 -0.90%
2025-07-02 0 38.75 - 40.30 38.85 38.85 100 3,890 38.900 38.75 - 40.30 38.85 38.85 100 38.900 -1.02%
2025-06-30 0 39.15 - 40.30 39.40 39.55 6,300 248,370 39.424 39.15 - 40.30 39.40 39.55 6,300 39.424 -0.63%
2025-06-27 0 39.40 39.05 39.55 39.20 40.00 1,100 43,357 39.415 39.40 39.05 39.55 39.20 40.00 1,100 39.415 2.20%
2025-06-26 0 38.55 - 39.20 38.40 38.90 9,050 349,460 38.614 38.55 - 39.20 38.40 38.90 9,050 38.614 0.13%
2025-06-25 0 38.50 - 38.90 38.30 38.80 7,350 281,935 38.359 38.50 - 38.90 38.30 38.80 7,350 38.359 2.67%
2025-06-24 0 37.50 36.75 38.00 37.45 37.45 1,000 37,450 37.450 37.50 36.75 38.00 37.45 37.45 1,000 37.450 3.45%
2025-06-23 0 36.25 34.05 - 35.85 35.85 50 1,792 35.840 36.25 34.05 - 35.85 35.85 50 35.840 0.55%
2025-06-20 0 36.05 34.60 - 35.85 36.30 1,950 70,240 36.021 36.05 34.60 - 35.85 36.30 1,950 36.021 -0.55%
2025-06-19 0 36.25 35.50 37.25 36.20 36.80 2,200 80,060 36.391 36.25 35.50 37.25 36.20 36.80 2,200 36.391 -4.98%
2025-06-18 0 38.15 37.85 38.25 - - 0 0 - 38.15 37.85 38.25 - - 0 - -1.17%
2025-06-17 0 38.60 38.30 38.65 38.60 38.85 600 23,285 38.808 38.60 38.30 38.65 38.60 38.85 600 38.808 0.13%
2025-06-16 0 38.55 38.55 38.95 37.65 37.90 1,200 45,230 37.692 38.55 38.55 38.95 37.65 37.90 1,200 37.692 4.33%
2025-06-13 0 36.95 36.70 37.05 36.70 38.25 2,450 91,322 37.274 36.95 36.70 37.05 36.70 38.25 2,450 37.274 -2.76%
2025-06-12 0 38.00 37.70 38.10 38.15 38.25 3,000 114,650 38.217 38.00 37.70 38.10 38.15 38.25 3,000 38.217 1.88%
2025-06-11 0 37.30 37.00 37.35 37.20 37.70 1,450 54,250 37.414 37.30 37.00 37.35 37.20 37.70 1,450 37.414 -1.32%
2025-06-10 0 37.80 - - 37.95 38.40 1,700 65,025 38.250 37.80 - - 37.95 38.40 1,700 38.250 0.27%
2025-06-09 0 37.70 35.00 - 36.85 37.70 750 28,097 37.463 37.70 35.00 - 36.85 37.70 750 37.463 5.45%
2025-06-06 0 35.75 35.00 - - - 0 0 - 35.75 35.00 - - - 0 - -0.42%
2025-06-05 0 35.90 35.00 - 35.70 35.85 1,350 48,242 35.735 35.90 35.00 - 35.70 35.85 1,350 35.735 -1.64%
2025-06-04 0 36.50 35.55 - 36.50 36.50 1,500 54,750 36.500 36.50 35.55 - 36.50 36.50 1,500 36.500 1.67%
2025-06-03 0 35.90 35.80 - 35.75 35.90 2,000 71,665 35.833 35.90 35.80 - 35.75 35.90 2,000 35.833 -1.24%
2025-06-02 0 36.35 - - 35.40 35.70 1,050 37,470 35.686 36.35 - - 35.40 35.70 1,050 35.686 -0.95%
2025-05-30 0 36.70 36.70 - 36.65 37.00 400 14,690 36.725 36.70 36.70 - 36.65 37.00 400 36.725 -3.29%
2025-05-29 0 37.95 37.85 38.20 37.65 37.65 100 3,765 37.650 37.95 37.85 38.20 37.65 37.65 100 37.650 -0.13%
2025-05-28 0 38.00 - - - - 0 0 - 38.00 - - - - 0 - 0.00%
2025-05-27 0 38.00 36.80 38.75 37.90 37.90 200 7,580 37.900 38.00 36.80 38.75 37.90 37.90 200 37.900 1.74%
2025-05-26 0 37.35 37.00 - 37.35 37.35 100 3,735 37.350 37.35 37.00 - 37.35 37.35 100 37.350 -0.93%
2025-05-23 0 37.70 - 37.70 - - 0 0 - 37.70 - 37.70 - - 0 - -1.44%
2025-05-22 0 38.25 37.95 38.30 38.40 38.50 350 13,445 38.414 38.25 37.95 38.30 38.40 38.50 350 38.414 2.96%
2025-05-21 0 37.15 - - - - 0 0 - 37.15 - - - - 0 - 0.00%
2025-05-20 0 37.15 35.10 - 36.90 36.90 200 7,380 36.900 37.15 35.10 - 36.90 36.90 200 36.900 2.06%
2025-05-19 0 36.40 36.30 36.40 36.40 36.40 50 1,820 36.400 36.40 36.30 36.40 36.40 36.40 50 36.400 -2.28%
2025-05-16 0 37.25 - - 36.80 36.80 2,750 101,200 36.800 37.25 - - 36.80 36.80 2,750 36.800 3.19%
2025-05-15 0 36.10 35.85 36.20 35.80 36.10 1,700 61,190 35.994 36.10 35.85 36.20 35.80 36.10 1,700 35.994 -2.30%
2025-05-14 0 36.95 36.60 37.00 37.05 37.50 39,700 1,479,787 37.274 36.95 36.60 37.00 37.05 37.50 39,700 37.274 6.03%
2025-05-13 0 34.85 34.80 35.20 34.75 34.75 200 6,950 34.750 34.85 34.80 35.20 34.75 34.75 200 34.750 -0.71%
2025-05-12 0 35.10 34.95 35.35 - - 0 0 - 35.10 34.95 35.35 - - 0 - 2.18%
2025-05-09 0 34.35 34.10 34.40 35.15 35.15 4,000 140,600 35.150 34.35 34.10 34.40 35.15 35.15 4,000 35.150 -3.10%
2025-05-08 0 35.45 - - 35.95 35.95 50 1,797 35.940 35.45 - - 35.95 35.95 50 35.940 0.57%
2025-05-07 0 35.25 35.20 35.55 - - 0 0 - 35.25 35.20 35.55 - - 0 - 0.57%
2025-05-06 0 35.05 34.75 35.15 - - 0 0 - 35.05 34.75 35.15 - - 0 - -1.82%
2025-05-02 0 35.70 35.65 35.90 34.75 36.00 11,300 399,200 35.327 35.70 35.65 35.90 34.75 36.00 11,300 35.327 3.33%
2025-04-30 0 34.55 34.50 34.85 - - 0 0 - 34.55 34.50 34.85 - - 0 - 0.29%
2025-04-29 0 34.45 34.15 34.45 34.85 35.65 7,050 247,895 35.162 34.45 34.15 34.45 34.85 35.65 7,050 35.162 1.03%
2025-04-28 0 34.10 33.95 34.30 34.00 34.10 500 17,020 34.040 34.10 33.95 34.30 34.00 34.10 500 34.040 1.34%
2025-04-25 0 33.65 33.40 33.70 - - 0 0 - 33.65 33.40 33.70 - - 0 - 0.00%
2025-04-24 0 33.65 33.00 - 33.40 33.65 2,550 85,757 33.630 33.65 33.00 - 33.40 33.65 2,550 33.630 -0.44%
2025-04-23 0 33.80 34.10 34.55 33.75 34.25 103,250 3,485,272 33.756 33.80 34.10 34.55 33.75 34.25 103,250 33.756 -0.88%
2025-04-22 0 34.10 33.95 34.25 33.00 34.10 17,600 594,820 33.797 34.10 33.95 34.25 33.00 34.10 17,600 33.797 2.71%
2025-04-17 0 33.20 33.00 33.80 33.20 33.40 1,600 53,180 33.238 33.20 33.00 33.80 33.20 33.40 1,600 33.238 0.76%
2025-04-16 0 32.95 32.80 34.50 32.90 33.15 900 29,735 33.039 32.95 32.80 34.50 32.90 33.15 900 33.039 -0.15%
2025-04-15 0 33.00 - 33.50 32.45 33.00 17,600 577,060 32.788 33.00 - 33.50 32.45 33.00 17,600 32.788 -1.79%
2025-04-14 0 33.60 - 33.80 33.35 33.80 30,600 1,028,012 33.595 33.60 - 33.80 33.35 33.80 30,600 33.595 3.54%
2025-04-11 0 32.45 29.00 32.80 31.75 32.45 37,700 1,212,025 32.149 32.45 29.00 32.80 31.75 32.45 37,700 32.149 5.19%
2025-04-10 0 30.85 30.60 30.90 29.95 31.30 5,850 180,297 30.820 30.85 30.60 30.90 29.95 31.30 5,850 30.820 8.25%
2025-04-09 0 28.50 27.35 - 26.05 28.50 53,200 1,437,590 27.022 28.50 27.35 - 26.05 28.50 53,200 27.022 5.36%
2025-04-08 0 27.05 27.00 27.30 26.80 27.00 80,350 2,163,647 26.928 27.05 27.00 27.30 26.80 27.00 80,350 26.928 3.84%
2025-04-07 0 26.05 25.85 26.15 25.85 28.55 3,800 104,370 27.466 26.05 25.85 26.15 25.85 28.55 3,800 27.466 -16.37%
2025-04-03 0 31.15 30.05 31.90 - - 0 0 - 31.15 30.05 31.90 - - 0 - -1.27%
2025-04-02 0 31.55 30.55 31.95 31.60 31.60 100 3,160 31.600 31.55 30.55 31.95 31.60 31.60 100 31.600 2.27%
2025-04-01 0 30.85 30.60 - 31.10 31.50 2,100 66,110 31.481 30.85 30.60 - 31.10 31.50 2,100 31.481 -0.16%
2025-03-31 0 30.90 30.90 31.20 30.05 30.60 2,100 63,905 30.431 30.90 30.90 31.20 30.05 30.60 2,100 30.431 -0.48%
2025-03-28 0 31.05 30.75 31.05 31.05 31.95 700 21,875 31.250 31.05 30.75 31.05 31.05 31.95 700 31.250 -0.64%
2025-03-27 0 31.25 31.25 31.60 31.00 31.00 1,000 31,000 31.000 31.25 31.25 31.60 31.00 31.00 1,000 31.000 0.00%
2025-03-26 0 31.25 29.50 31.95 31.35 31.35 200 6,270 31.350 31.25 29.50 31.95 31.35 31.35 200 31.350 2.12%
2025-03-25 0 30.60 30.30 30.70 31.30 31.30 1,000 31,300 31.300 30.60 30.30 30.70 31.30 31.30 1,000 31.300 -1.13%
2025-03-24 0 30.95 31.10 31.55 30.10 30.10 15,000 451,500 30.100 30.95 31.10 31.55 30.10 30.10 15,000 30.100 1.81%
2025-03-21 0 30.40 30.00 - 30.35 30.95 1,250 38,107 30.486 30.40 30.00 - 30.35 30.95 1,250 30.486 -1.78%
2025-03-20 0 30.95 30.25 32.95 30.95 32.00 8,400 263,600 31.381 30.95 30.25 32.95 30.95 32.00 8,400 31.381 -3.28%
2025-03-19 0 32.00 31.80 32.95 32.00 32.15 7,550 241,782 32.024 32.00 31.80 32.95 32.00 32.15 7,550 32.024 -0.47%
2025-03-18 0 32.15 32.15 32.35 32.10 32.15 1,400 44,970 32.121 32.15 32.15 32.35 32.10 32.15 1,400 32.121 1.10%
2025-03-17 0 31.80 30.05 32.95 31.80 31.80 900 28,620 31.800 31.80 30.05 32.95 31.80 31.80 900 31.800 0.00%
2025-03-14 0 31.80 30.00 - 31.80 32.10 71,200 2,276,725 31.976 31.80 30.00 - 31.80 32.10 71,200 31.976 2.58%
2025-03-13 0 31.00 30.05 32.00 30.55 31.35 2,900 90,080 31.062 31.00 30.05 32.00 30.55 31.35 2,900 31.062 -1.74%
2025-03-12 0 31.55 31.45 34.80 31.35 32.75 7,150 227,637 31.837 31.55 31.45 34.80 31.35 32.75 7,150 31.837 -4.83%
2025-03-11 0 33.15 33.00 34.30 32.80 33.10 2,400 79,090 32.954 33.15 33.00 34.30 32.80 33.10 2,400 32.954 0.00%
2025-03-10 0 33.15 33.10 34.00 33.15 34.10 14,250 477,092 33.480 33.15 33.10 34.00 33.15 34.10 14,250 33.480 -0.15%
2025-03-07 0 33.20 33.20 34.90 33.10 36.95 56,250 1,907,890 33.918 33.20 33.20 34.90 33.10 36.95 56,250 33.918 -12.29%
2025-03-06 0 37.85 37.85 38.15 36.00 38.00 55,850 2,062,480 36.929 37.85 37.85 38.15 36.00 38.00 55,850 36.929 5.29%
2025-03-05 0 35.95 35.25 - 34.25 35.90 3,150 110,750 35.159 35.95 35.25 - 34.25 35.90 3,150 35.159 6.84%
2025-03-04 0 33.65 - 34.50 32.40 33.65 23,050 750,507 32.560 33.65 - 34.50 32.40 33.65 23,050 32.560 1.36%
2025-03-03 0 33.20 33.20 33.45 32.40 33.35 18,450 600,367 32.540 33.20 33.20 33.45 32.40 33.35 18,450 32.540 5.40%
2025-02-28 0 31.50 30.00 32.40 31.50 32.75 30,400 977,400 32.151 31.50 30.00 32.40 31.50 32.75 30,400 32.151 -4.40%
2025-02-27 0 32.95 32.00 33.25 31.90 32.70 5,100 164,995 32.352 32.95 32.00 33.25 31.90 32.70 5,100 32.352 0.61%
2025-02-26 0 32.75 - 33.45 32.70 33.55 3,650 120,960 33.140 32.75 - 33.45 32.70 33.55 3,650 33.140 1.71%
2025-02-25 0 32.20 31.65 - 32.00 32.70 22,250 716,745 32.213 32.20 31.65 - 32.00 32.70 22,250 32.213 -3.59%
2025-02-24 0 33.40 32.10 - 33.40 34.20 3,150 106,417 33.783 33.40 32.10 - 33.40 34.20 3,150 33.783 -2.34%
2025-02-21 0 34.20 - - 33.15 34.20 15,000 512,060 34.137 34.20 - - 33.15 34.20 15,000 34.137 3.64%
2025-02-20 0 33.00 31.55 - - - 0 0 - 33.00 31.55 - - - 0 - 0.00%
2025-02-19 0 33.00 31.20 - 32.00 33.00 5,250 170,050 32.390 33.00 31.20 - 32.00 33.00 5,250 32.390 -0.75%
2025-02-18 0 33.25 32.00 35.00 32.25 34.50 73,000 2,427,942 33.259 33.25 32.00 35.00 32.25 34.50 73,000 33.259 5.56%
2025-02-17 0 31.50 - 31.95 30.80 34.80 35,300 1,142,262 32.359 31.50 - 31.95 30.80 34.80 35,300 32.359 -4.83%
2025-02-14 0 33.10 32.95 33.30 32.10 33.10 36,050 1,171,542 32.498 33.10 32.95 33.30 32.10 33.10 36,050 32.498 6.60%
2025-02-13 0 31.05 - - 30.95 32.40 10,250 322,020 31.417 31.05 - - 30.95 32.40 10,250 31.417 0.49%
2025-02-12 0 30.90 30.75 31.05 30.85 30.90 800 24,700 30.875 30.90 30.75 31.05 30.85 30.90 800 30.875 2.83%
2025-02-11 0 30.05 - 31.50 30.05 30.80 4,350 132,145 30.378 30.05 - 31.50 30.05 30.80 4,350 30.378 -6.39%
2025-02-10 0 32.10 31.85 32.15 31.35 32.35 6,550 209,942 32.052 32.10 31.85 32.15 31.35 32.35 6,550 32.052 5.77%
2025-02-07 0 30.35 - - 30.70 30.70 5,350 164,245 30.700 30.35 - - 30.70 30.70 5,350 30.700 0.17%
2025-02-06 0 30.30 28.05 30.50 28.45 29.60 3,600 105,240 29.233 30.30 28.05 30.50 28.45 29.60 3,600 29.233 6.50%
2025-02-05 0 28.45 - - 28.10 28.45 2,000 56,550 28.275 28.45 - - 28.10 28.45 2,000 28.275 -1.39%
2025-02-04 0 28.85 - 30.00 28.50 29.00 1,000 28,750 28.750 28.85 - 30.00 28.50 29.00 1,000 28.750 2.85%
2025-02-03 0 28.05 28.00 28.30 27.30 28.00 9,350 257,075 27.495 28.05 28.00 28.30 27.30 28.00 9,350 27.495 -5.71%
2025-01-28 0 29.75 29.70 30.00 - - 0 0 - 29.75 29.70 30.00 - - 0 - 2.23%
2025-01-27 0 29.10 - 29.10 29.10 29.10 1,000 29,100 29.100 29.10 - 29.10 29.10 29.10 1,000 29.100 0.34%
2025-01-24 0 29.00 - - 28.70 29.00 4,900 141,130 28.802 29.00 - - 28.70 29.00 4,900 28.802 3.57%
2025-01-23 0 28.00 - - 28.10 28.10 600 16,860 28.100 28.00 - - 28.10 28.10 600 28.100 2.00%
2025-01-22 0 27.45 27.25 - 27.25 27.45 3,200 87,640 27.388 27.45 27.25 - 27.25 27.45 3,200 27.388 -2.66%
2025-01-21 0 28.20 - - 28.00 28.15 1,200 33,660 28.050 28.20 - - 28.00 28.15 1,200 28.050 0.71%
2025-01-20 0 28.00 27.80 27.95 28.00 28.60 2,900 81,355 28.053 28.00 27.80 27.95 28.00 28.60 2,900 28.053 5.26%
2025-01-17 0 26.60 26.55 26.90 - - 0 0 - 26.60 26.55 26.90 - - 0 - 0.00%
2025-01-16 0 26.60 - 27.45 - - 0 0 - 26.60 - 27.45 - - 0 - 0.00%
2025-01-15 0 26.60 - - 26.60 26.60 700 18,620 26.600 26.60 - - 26.60 26.60 700 26.600 -0.37%
2025-01-14 0 26.70 - - - - 0 0 - 26.70 - - - - 0 - 3.49%
2025-01-13 0 25.80 25.80 26.10 25.25 25.25 150 3,787 25.247 25.80 25.80 26.10 25.25 25.25 150 25.247 0.78%
2025-01-10 0 25.60 25.40 - - - 0 0 - 25.60 25.40 - - - 0 - -4.12%
2025-01-09 0 26.70 - - 26.30 26.30 1,000 26,300 26.300 26.70 - - 26.30 26.30 1,000 26.300 0.95%
2025-01-08 0 26.45 - 27.00 25.85 26.55 78,500 2,044,120 26.040 26.45 - 27.00 25.85 26.55 78,500 26.040 1.34%
2025-01-07 0 26.10 26.00 26.35 26.10 26.10 350 9,135 26.100 26.10 26.00 26.35 26.10 26.10 350 26.100 1.16%
2025-01-06 0 25.80 - 26.00 - - 0 0 - 25.80 - 26.00 - - 0 - 2.99%
2025-01-03 0 25.05 24.95 26.40 25.05 25.50 700 17,760 25.371 25.05 24.95 26.40 25.05 25.50 700 25.371 1.01%
2025-01-02 0 24.80 24.60 24.90 25.00 25.85 1,450 36,860 25.421 24.80 24.60 24.90 25.00 25.85 1,450 25.421 -6.94%
2024-12-31 0 26.65 26.45 26.80 26.70 26.70 3,000 80,100 26.700 26.65 26.45 26.80 26.70 26.70 3,000 26.700 -0.19%
2024-12-30 0 26.70 26.45 26.75 - - 0 0 - 26.70 26.45 26.75 - - 0 - -1.66%
2024-12-27 0 27.15 - - - - 0 0 - 27.15 - - - - 0 - -1.63%
2024-12-24 0 27.60 27.60 27.85 - - 0 0 - 27.60 27.60 27.85 - - 0 - 0.91%
2024-12-23 0 27.35 - - 26.70 26.95 820 22,064 26.907 27.35 - - 26.70 26.95 820 26.907 3.21%
2024-12-20 0 26.50 - - - - 0 0 - 26.50 - - - - 0 - 0.19%
2024-12-19 0 26.45 26.20 26.50 - - 0 0 - 26.45 26.20 26.50 - - 0 - -1.31%
2024-12-18 0 26.80 - - - - 0 0 - 26.80 - - - - 0 - 0.19%
2024-12-17 0 26.75 26.55 26.80 27.40 27.40 10,000 274,000 27.400 26.75 26.55 26.80 27.40 27.40 10,000 27.400 -2.73%
2024-12-16 0 27.50 27.25 27.60 27.75 27.75 300 8,325 27.750 27.50 27.25 27.60 27.75 27.75 300 27.750 -0.36%
2024-12-13 0 27.60 27.50 27.90 27.60 28.15 11,000 306,900 27.900 27.60 27.50 27.90 27.60 28.15 11,000 27.900 -2.65%
2024-12-12 0 28.35 - 30.00 28.30 28.35 10,000 283,185 28.319 28.35 - 30.00 28.30 28.35 10,000 28.319 0.35%
2024-12-11 0 28.25 27.95 28.30 - - 0 0 - 28.25 27.95 28.30 - - 0 - -0.88%
2024-12-10 0 28.50 - 29.00 28.50 28.55 2,200 62,710 28.505 28.50 - 29.00 28.50 28.55 2,200 28.505 -2.40%
2024-12-09 0 29.20 - 29.50 27.30 27.70 4,200 115,060 27.395 29.20 - 29.50 27.30 27.70 4,200 27.395 8.75%
2024-12-06 0 26.85 26.80 27.15 - - 0 0 - 26.85 26.80 27.15 - - 0 - 2.29%
2024-12-05 0 26.25 26.05 26.35 26.55 26.70 5,650 150,795 26.689 26.25 26.05 26.35 26.55 26.70 5,650 26.689 -2.42%
2024-12-04 0 26.90 - - 26.90 26.90 50 1,345 26.900 26.90 - - 26.90 26.90 50 26.900 -1.10%
2024-12-03 0 27.20 26.90 - - - 0 0 - 27.20 26.90 - - - 0 - 0.37%
2024-12-02 0 27.10 27.10 27.30 26.95 26.95 700 18,865 26.950 27.10 27.10 27.30 26.95 26.95 700 26.950 2.46%
2024-11-29 0 26.45 26.15 26.45 25.90 26.55 1,050 27,422 26.116 26.45 26.15 26.45 25.90 26.55 1,050 26.116 1.34%
2024-11-28 0 26.10 - 26.60 - - 0 0 - 26.10 - 26.60 - - 0 - 0.58%
2024-11-27 0 25.95 25.75 26.00 25.10 25.95 950 24,355 25.637 25.95 25.75 26.00 25.10 25.95 950 25.637 3.39%
2024-11-26 0 25.10 25.05 25.30 25.05 25.10 5,050 126,532 25.056 25.10 25.05 25.30 25.05 25.10 5,050 25.056 0.60%
2024-11-25 0 24.95 - 25.35 24.95 25.60 250 6,367 25.468 24.95 - 25.35 24.95 25.60 250 25.468 -2.16%
2024-11-22 0 25.50 25.25 25.50 26.00 26.00 350 9,100 26.000 25.50 25.25 25.50 26.00 26.00 350 26.000 -4.85%
2024-11-21 0 26.80 - - 26.90 26.90 350 9,415 26.900 26.80 - - 26.90 26.90 350 26.900 -0.37%
2024-11-20 0 26.90 - - 26.90 27.00 4,050 109,335 26.996 26.90 - - 26.90 27.00 4,050 26.996 0.56%
2024-11-19 0 26.75 - - 26.75 26.80 750 20,092 26.789 26.75 - - 26.75 26.80 750 26.789 2.49%
2024-11-18 0 26.10 - 26.40 26.40 26.40 2,000 52,800 26.400 26.10 - 26.40 26.40 26.40 2,000 26.400 1.56%
2024-11-15 0 25.70 25.65 25.90 - - 0 0 - 25.70 25.65 25.90 - - 0 - 3.21%
2024-11-14 0 24.90 24.00 26.30 25.00 25.00 1,000 25,000 25.000 24.90 24.00 26.30 25.00 25.00 1,000 25.000 -2.16%
2024-11-13 0 25.45 25.40 25.65 - - 0 0 - 25.45 25.40 25.65 - - 0 - 0.20%
2024-11-12 0 25.40 25.15 25.35 - - 0 0 - 25.40 25.15 25.35 - - 0 - -2.68%
2024-11-11 0 26.10 26.05 26.30 25.50 25.50 1,000 25,500 25.500 26.10 26.05 26.30 25.50 25.50 1,000 25.500 -2.79%
2024-11-08 0 26.85 - 28.00 27.15 27.15 600 16,290 27.150 26.85 - 28.00 27.15 27.15 600 27.150 -4.11%
2024-11-07 0 28.00 27.90 28.15 26.65 28.00 27,000 735,700 27.248 28.00 27.90 28.15 26.65 28.00 27,000 27.248 6.26%
2024-11-06 0 26.35 - - 26.35 26.35 300 7,905 26.350 26.35 - - 26.35 26.35 300 26.350 -0.94%
2024-11-05 0 26.60 26.65 26.85 - - 0 0 - 26.60 26.65 26.85 - - 0 - 6.19%
2024-11-04 0 25.05 - - - - 0 0 - 25.05 - - - - 0 - -1.18%
2024-11-01 0 25.35 25.05 - 25.40 25.40 350 8,890 25.400 25.35 25.05 - 25.40 25.40 350 25.400 -0.78%
2024-10-31 0 25.55 25.30 - - - 0 0 - 25.55 25.30 - - - 0 - -2.29%
2024-10-30 0 26.15 - - - - 0 0 - 26.15 - - - - 0 - -2.97%
2024-10-29 0 26.95 - - 26.95 27.90 4,650 129,450 27.839 26.95 - - 26.95 27.90 4,650 27.839 -0.55%
2024-10-28 0 27.10 - - 27.15 27.60 10,000 275,010 27.501 27.10 - - 27.15 27.60 10,000 27.501 1.50%
2024-10-25 0 26.70 - 27.60 26.40 26.70 5,350 142,740 26.680 26.70 - 27.60 26.40 26.70 5,350 26.680 5.33%
2024-10-24 0 25.35 25.20 25.40 - - 0 0 - 25.35 25.20 25.40 - - 0 - -3.61%
2024-10-23 0 26.30 - 27.60 26.30 26.30 1,000 26,300 26.300 26.30 - 27.60 26.30 26.30 1,000 26.300 0.19%
2024-10-22 0 26.25 26.05 26.25 26.20 26.35 9,700 254,862 26.274 26.25 26.05 26.25 26.20 26.35 9,700 26.274 3.35%
2024-10-21 0 25.40 24.00 - 25.50 25.50 4,600 117,300 25.500 25.40 24.00 - 25.50 25.50 4,600 25.500 0.79%
2024-10-18 0 25.20 - - 24.00 25.80 32,850 825,352 25.125 25.20 - - 24.00 25.80 32,850 25.125 5.00%
2024-10-17 0 24.00 23.75 24.05 24.60 25.05 19,550 485,110 24.814 24.00 23.75 24.05 24.60 25.05 19,550 24.814 -2.64%
2024-10-16 0 24.65 24.55 24.75 24.65 25.50 15,900 399,595 25.132 24.65 24.55 24.75 24.65 25.50 15,900 25.132 -4.09%
2024-10-15 0 25.70 25.65 25.90 25.70 26.60 8,500 223,420 26.285 25.70 25.65 25.90 25.70 26.60 8,500 26.285 2.19%
2024-10-14 0 25.15 25.15 25.35 24.25 25.15 27,050 670,887 24.802 25.15 25.15 25.35 24.25 25.15 27,050 24.802 -4.37%
2024-10-10 0 26.30 26.10 26.40 26.15 26.65 42,850 1,131,542 26.407 26.30 26.10 26.40 26.15 26.65 42,850 26.407 1.94%
2024-10-09 0 25.80 25.60 25.90 25.45 28.05 42,650 1,142,740 26.793 25.80 25.60 25.90 25.45 28.05 42,650 26.793 -3.37%
2024-10-08 0 26.70 26.40 26.75 26.55 30.55 109,250 3,067,552 28.078 26.70 26.40 26.75 26.55 30.55 109,250 28.078 -17.08%
2024-10-07 0 32.20 31.95 32.25 30.50 32.20 119,700 3,815,275 31.874 32.20 31.95 32.25 30.50 32.20 119,700 31.874 2.88%
2024-10-04 0 31.30 31.25 31.55 30.15 31.25 13,650 419,905 30.762 31.30 31.25 31.55 30.15 31.25 13,650 30.762 3.30%
2024-10-03 0 30.30 30.05 30.40 28.90 30.45 21,850 655,332 29.992 30.30 30.05 30.40 28.90 30.45 21,850 29.992 -6.63%
2024-10-02 0 32.45 32.20 32.60 31.55 34.15 40,850 1,328,585 32.524 32.45 32.20 32.60 31.55 34.15 40,850 32.524 2.85%
2024-09-30 0 31.55 31.35 31.55 28.90 32.70 19,550 618,855 31.655 31.55 31.35 31.55 28.90 32.70 19,550 31.655 10.90%
2024-09-27 0 28.45 28.20 28.50 28.05 29.15 8,050 229,382 28.495 28.45 28.20 28.50 28.05 29.15 8,050 28.495 3.83%
2024-09-26 0 27.40 - - 26.15 27.35 14,350 384,042 26.763 27.40 - - 26.15 27.35 14,350 26.763 11.16%
2024-09-25 0 24.65 - 26.80 24.60 25.50 43,300 1,087,150 25.107 24.65 - 26.80 24.60 25.50 43,300 25.107 2.49%
2024-09-24 0 24.05 24.05 24.30 23.30 24.05 7,450 175,457 23.551 24.05 24.05 24.30 23.30 24.05 7,450 23.551 5.71%
2024-09-23 0 22.75 - - 22.90 22.90 2,300 52,670 22.900 22.75 - - 22.90 22.90 2,300 22.900 -0.66%
2024-09-20 0 22.90 - - 22.70 23.00 14,550 331,965 22.815 22.90 - - 22.70 23.00 14,550 22.815 3.39%
2024-09-19 0 22.15 - 23.00 21.45 22.15 4,100 89,235 21.765 22.15 - 23.00 21.45 22.15 4,100 21.765 4.98%
2024-09-17 0 21.10 21.05 21.25 20.85 21.05 2,150 44,847 20.859 21.10 21.05 21.25 20.85 21.05 2,150 20.859 3.43%
2024-09-16 0 20.40 - - 19.90 20.20 4,550 91,160 20.035 20.40 - - 19.90 20.20 4,550 20.035 -2.63%
2024-09-13 0 20.95 - - 21.30 21.30 50 1,065 21.300 20.95 - - 21.30 21.30 50 21.300 -1.64%
2024-09-12 0 21.30 - - 21.50 21.50 2,500 53,750 21.500 21.30 - - 21.50 21.50 2,500 21.500 1.67%
2024-09-11 0 20.95 20.80 21.00 - - 0 0 - 20.95 20.80 21.00 - - 0 - -2.33%
2024-09-10 0 21.45 21.20 21.50 21.50 21.50 500 10,750 21.500 21.45 21.20 21.50 21.50 21.50 500 21.500 -2.05%
2024-09-09 0 21.90 21.75 22.05 - - 0 0 - 21.90 21.75 22.05 - - 0 - 3.06%
2024-09-05 0 21.25 - - - - 0 0 - 21.25 - - - - 0 - 0.95%
2024-09-04 0 21.05 20.95 21.20 21.05 21.05 3,000 63,150 21.050 21.05 20.95 21.20 21.05 21.05 3,000 21.050 -1.86%
2024-09-03 0 21.45 - - 21.45 21.45 3,000 64,350 21.450 21.45 - - 21.45 21.45 3,000 21.450 2.14%
2024-09-02 0 21.00 20.90 21.10 20.85 21.00 4,000 83,550 20.888 21.00 20.90 21.10 20.85 21.00 4,000 20.888 -2.10%
2024-08-30 0 21.45 21.30 21.50 20.90 21.60 7,500 158,150 21.087 21.45 21.30 21.50 20.90 21.60 7,500 21.087 4.63%
2024-08-29 0 20.50 20.50 20.70 20.45 20.45 20,000 409,000 20.450 20.50 20.50 20.70 20.45 20.45 20,000 20.450 0.24%
2024-08-28 0 20.45 20.25 21.00 20.25 20.40 300 6,102 20.340 20.45 20.25 21.00 20.25 20.40 300 20.340 0.25%
2024-08-27 0 20.40 - - - - 0 0 - 20.40 - - - - 0 - 0.49%
2024-08-26 0 20.30 - - 19.96 20.35 19,900 402,001 20.201 20.30 - - 19.96 20.35 19,900 20.201 2.63%
2024-08-23 0 19.78 - - 19.66 19.92 9,350 184,231 19.704 19.78 - - 19.66 19.92 9,350 19.704 -0.10%
2024-08-22 0 19.80 19.00 - - - 0 0 - 19.80 19.00 - - - 0 - 1.33%
2024-08-21 0 19.54 - - 19.08 19.56 37,750 728,484 19.298 19.54 - - 19.08 19.56 37,750 19.298 -3.51%
2024-08-20 0 20.25 - - 20.50 21.35 10,050 211,015 20.997 20.25 - - 20.50 21.35 10,050 20.997 -4.71%
2024-08-19 0 21.25 20.50 - 20.55 21.30 18,250 379,042 20.769 21.25 20.50 - 20.55 21.30 18,250 20.769 7.98%
2024-08-16 0 19.68 - - 19.28 19.68 42,900 837,678 19.526 19.68 - - 19.28 19.68 42,900 19.526 7.54%
2024-08-15 0 18.30 18.18 - 18.36 18.52 24,400 450,180 18.450 18.30 18.18 - 18.36 18.52 24,400 18.450 -2.14%
2024-08-14 0 18.70 - - 18.60 18.64 6,000 111,838 18.640 18.70 - - 18.60 18.64 6,000 18.640 -1.58%
2024-08-13 0 19.00 18.60 - 19.00 19.42 11,750 227,579 19.368 19.00 18.60 - 19.00 19.42 11,750 19.368 -2.06%
2024-08-12 0 19.40 - - 19.40 19.42 8,550 165,987 19.414 19.40 - - 19.40 19.42 8,550 19.414 -1.92%
2024-08-09 0 19.78 - - 19.54 19.54 5,800 113,332 19.540 19.78 - - 19.54 19.54 5,800 19.540 2.06%
2024-08-08 0 19.38 - - 19.22 19.52 26,200 507,952 19.387 19.38 - - 19.22 19.52 26,200 19.387 -2.52%
2024-08-07 0 19.88 19.78 19.92 - - 0 0 - 19.88 19.78 19.92 - - 0 - -0.60%
2024-08-06 0 20.00 - - 19.98 19.98 2,250 44,955 19.980 20.00 - - 19.98 19.98 2,250 19.980 2.35%
2024-08-05 0 19.54 - - 19.54 19.60 23,300 456,102 19.575 19.54 - - 19.54 19.60 23,300 19.575 2.41%
2024-08-02 0 19.08 19.02 19.22 19.06 19.06 7,250 138,185 19.060 19.08 19.02 19.22 19.06 19.06 7,250 19.060 -2.95%
2024-08-01 0 19.66 - - 19.66 19.66 6,000 117,960 19.660 19.66 - - 19.66 19.66 6,000 19.660 -2.19%
2024-07-31 0 20.10 18.80 - 20.10 20.10 2,000 40,200 20.100 20.10 18.80 - 20.10 20.10 2,000 20.100 4.58%
2024-07-30 0 19.22 18.80 - - - 0 0 - 19.22 18.80 - - - 0 - -2.63%
2024-07-29 0 19.74 - - 19.62 19.80 4,850 95,480 19.687 19.74 - - 19.62 19.80 4,850 19.687 2.17%
2024-07-26 0 19.32 19.30 19.48 - - 0 0 - 19.32 19.30 19.48 - - 0 - 2.22%
2024-07-25 0 18.90 - - 18.94 18.96 12,000 227,400 18.950 18.90 - - 18.94 18.96 12,000 18.950 -1.46%
2024-07-24 0 19.18 - - 19.12 19.12 11,400 217,968 19.120 19.18 - - 19.12 19.12 11,400 19.120 -0.52%
2024-07-23 0 19.28 - - 19.22 19.36 11,800 227,622 19.290 19.28 - - 19.22 19.36 11,800 19.290 -1.33%
2024-07-22 0 19.54 - - 19.52 19.52 6,000 117,120 19.520 19.54 - - 19.52 19.52 6,000 19.520 1.66%
2024-07-19 0 19.22 - - 19.30 19.54 3,150 61,503 19.525 19.22 - - 19.30 19.54 3,150 19.525 -3.42%
2024-07-18 0 19.90 - - 19.98 20.05 10,950 219,131 20.012 19.90 - - 19.98 20.05 10,950 20.012 -1.49%
2024-07-17 0 20.20 - - - - 0 0 - 20.20 - - - - 0 - 3.91%
2024-07-16 0 19.44 - - 19.36 19.36 3,950 76,472 19.360 19.44 - - 19.36 19.36 3,950 19.360 -3.28%
2024-07-15 0 20.10 - - 20.40 20.70 6,050 123,600 20.430 20.10 - - 20.40 20.70 6,050 20.430 -5.41%
2024-07-12 0 21.25 21.10 21.25 21.15 21.45 6,600 141,390 21.423 21.25 21.10 21.25 21.15 21.45 6,600 21.423 6.25%
2024-07-11 0 20.00 - - - - 0 0 - 20.00 - - - - 0 - 3.63%
2024-07-10 0 19.30 - - 19.32 19.62 6,050 118,671 19.615 19.30 - - 19.32 19.62 6,050 19.615 -0.10%
2024-07-09 0 19.32 19.22 19.36 18.96 19.40 23,550 451,003 19.151 19.32 19.22 19.36 18.96 19.40 23,550 19.151 -0.31%
2024-07-08 0 19.38 19.32 19.82 19.46 19.46 5,800 112,868 19.460 19.38 19.32 19.82 19.46 19.46 5,800 19.460 -2.71%
2024-07-05 0 19.92 19.38 - 19.96 19.96 300 5,988 19.960 19.92 19.38 - 19.96 19.96 300 19.960 -1.63%
2024-07-04 0 20.25 19.88 20.30 - - 0 0 - 20.25 19.88 20.30 - - 0 - 0.00%
2024-07-03 0 20.25 19.88 - 19.86 19.86 450 8,937 19.860 20.25 19.88 - 19.86 19.86 450 19.860 2.79%
2024-07-02 0 19.70 - - 19.70 19.70 200 3,940 19.700 19.70 - - 19.70 19.70 200 19.700 -1.01%
2024-06-28 0 19.90 - - - - 0 0 - 19.90 - - - - 0 - -0.50%
2024-06-27 0 20.00 19.86 20.05 20.50 20.50 4,000 82,000 20.500 20.00 19.86 20.05 20.50 20.50 4,000 20.500 -5.44%
2024-06-26 0 21.15 - - 20.85 21.30 14,900 314,535 21.110 21.15 - - 20.85 21.30 14,900 21.110 0.71%
2024-06-25 0 21.00 - - 21.00 21.70 1,050 22,260 21.200 21.00 - - 21.00 21.70 1,050 21.200 -2.55%
2024-06-24 0 21.55 21.00 - 21.20 22.00 800 17,080 21.350 21.55 21.00 - 21.20 22.00 800 21.350 -2.05%
2024-06-21 0 22.00 - - - - 0 0 - 22.00 - - - - 0 - 0.00%
2024-06-20 0 22.00 - - 21.95 22.80 5,100 114,950 22.539 22.00 - - 21.95 22.80 5,100 22.539 -4.97%
2024-06-19 0 23.15 23.05 23.25 22.90 23.15 2,450 56,192 22.936 23.15 23.05 23.25 22.90 23.15 2,450 22.936 1.31%
2024-06-18 0 22.85 22.00 23.65 - - 0 0 - 22.85 22.00 23.65 - - 0 - 0.00%
2024-06-17 0 22.85 22.00 - 22.05 22.05 1,450 31,972 22.050 22.85 22.00 - 22.05 22.05 1,450 22.050 -0.44%
2024-06-14 0 22.95 - - 23.20 23.20 200 4,640 23.200 22.95 - - 23.20 23.20 200 23.200 -0.65%
2024-06-13 0 23.10 22.85 - 22.80 23.20 70,700 1,627,930 23.026 23.10 22.85 - 22.80 23.20 70,700 23.026 1.32%
2024-06-12 0 22.80 22.00 - 22.80 22.80 300 6,840 22.800 22.80 22.00 - 22.80 22.80 300 22.800 -1.08%
2024-06-11 0 23.05 - - 22.80 23.15 1,200 27,710 23.092 23.05 - - 22.80 23.15 1,200 23.092 -2.54%
2024-06-07 0 23.65 23.15 - 23.65 23.65 2,000 47,300 23.650 23.65 23.15 - 23.65 23.65 2,000 23.650 -3.67%
2024-06-06 0 24.55 24.45 24.80 24.45 25.45 9,750 242,442 24.866 24.55 24.45 24.80 24.45 25.45 9,750 24.866 0.00%
2024-06-05 0 24.55 - - 24.20 24.55 2,000 48,575 24.288 24.55 - - 24.20 24.55 2,000 24.288 1.45%
2024-06-04 0 24.20 24.10 24.40 24.20 24.45 2,950 72,077 24.433 24.20 24.10 24.40 24.20 24.45 2,950 24.433 -1.22%
2024-06-03 0 24.50 24.35 24.70 24.30 24.45 6,000 146,655 24.443 24.50 24.35 24.70 24.30 24.45 6,000 24.443 1.03%
2024-05-31 0 24.25 24.10 - - - 0 0 - 24.25 24.10 - - - 0 - -2.61%
2024-05-30 0 24.90 24.20 - 24.90 24.90 2,000 49,800 24.900 24.90 24.20 - 24.90 24.90 2,000 24.900 -1.97%
2024-05-29 0 25.40 25.30 25.65 25.40 25.40 200 5,080 25.400 25.40 25.30 25.65 25.40 25.40 200 25.400 -5.40%
2024-05-28 0 26.85 26.60 27.00 26.70 28.00 4,450 121,190 27.234 26.85 26.60 27.00 26.70 28.00 4,450 27.234 3.07%
2024-05-27 0 26.05 - 27.30 - - 0 0 - 26.05 - 27.30 - - 0 - 4.20%
2024-05-24 0 25.00 24.80 25.10 25.05 25.05 300 7,515 25.050 25.00 24.80 25.10 25.05 25.05 300 25.050 -2.72%
2024-05-23 0 25.70 25.50 25.90 25.70 25.70 3,000 77,100 25.700 25.70 25.50 25.90 25.70 25.70 3,000 25.700 -2.47%
2024-05-22 0 26.35 25.20 27.40 - - 0 0 - 26.35 25.20 27.40 - - 0 - -0.19%
2024-05-21 0 26.40 26.40 - 26.40 27.10 2,850 76,700 26.912 26.40 26.40 - 26.40 27.10 2,850 26.912 -8.33%
2024-05-20 0 28.80 28.60 28.90 28.60 29.10 7,150 205,935 28.802 28.80 28.60 28.90 28.60 29.10 7,150 28.802 2.49%
2024-05-17 0 28.10 27.90 28.15 28.30 28.90 4,500 128,450 28.544 28.10 27.90 28.15 28.30 28.90 4,500 28.544 -1.06%
2024-05-16 0 28.40 28.35 28.65 - - 0 0 - 28.40 28.35 28.65 - - 0 - 1.25%
2024-05-14 0 28.05 26.50 - 28.50 29.00 5,500 158,040 28.735 28.05 26.50 - 28.50 29.00 5,500 28.735 -0.36%
2024-05-13 0 28.15 28.15 28.25 27.30 27.30 3,300 90,090 27.300 28.15 28.15 28.25 27.30 27.30 3,300 27.300 3.11%
2024-05-10 0 27.30 - - 27.30 27.30 100 2,730 27.300 27.30 - - 27.30 27.30 100 27.300 -1.27%
2024-05-09 0 27.65 27.50 27.70 27.75 27.75 2,500 69,375 27.750 27.65 27.50 27.70 27.75 27.75 2,500 27.750 4.14%
2024-05-08 0 26.55 26.50 26.75 26.45 26.45 1,500 39,675 26.450 26.55 26.50 26.75 26.45 26.45 1,500 26.450 -1.30%
2024-05-07 0 26.90 - - 26.90 26.90 300 8,070 26.900 26.90 - - 26.90 26.90 300 26.900 -2.54%
2024-05-06 0 27.60 - 28.00 - - 0 0 - 27.60 - 28.00 - - 0 - -1.25%
2024-05-03 0 27.95 27.95 28.20 27.65 28.60 11,050 311,987 28.234 27.95 27.95 28.20 27.65 28.60 11,050 28.234 0.90%
2024-05-02 0 27.70 27.60 27.85 27.10 27.50 1,900 51,872 27.301 27.70 27.60 27.85 27.10 27.50 1,900 27.301 10.14%
2024-04-30 0 25.15 25.10 25.30 25.10 25.50 2,350 59,347 25.254 25.15 25.10 25.30 25.10 25.50 2,350 25.254 -0.98%
2024-04-29 0 25.40 25.40 25.65 25.40 26.00 11,100 284,475 25.628 25.40 25.40 25.65 25.40 26.00 11,100 25.628 2.83%
2024-04-26 0 24.70 - 24.95 - - 0 0 - 24.70 - 24.95 - - 0 - 7.63%
2024-04-25 0 22.95 22.85 23.15 22.80 22.80 1,600 36,480 22.800 22.95 22.85 23.15 22.80 22.80 1,600 22.800 0.22%
2024-04-24 0 22.90 22.85 23.15 22.15 22.15 300 6,645 22.150 22.90 22.85 23.15 22.15 22.15 300 22.150 2.92%
2024-04-23 0 22.25 22.15 22.40 - - 0 0 - 22.25 22.15 22.40 - - 0 - 2.53%
2024-04-22 0 21.70 21.65 21.85 - - 0 0 - 21.70 21.65 21.85 - - 0 - 3.09%
2024-04-19 0 21.05 21.05 21.20 21.00 21.00 200 4,200 21.000 21.05 21.05 21.20 21.00 21.00 200 21.000 -2.55%
2024-04-18 0 21.60 21.45 21.65 21.90 21.90 4,000 87,600 21.900 21.60 21.45 21.65 21.90 21.90 4,000 21.900 0.47%
2024-04-17 0 21.50 21.30 21.50 - - 0 0 - 21.50 21.30 21.50 - - 0 - -0.69%
2024-04-16 0 21.65 21.50 21.70 - - 0 0 - 21.65 21.50 21.70 - - 0 - -3.56%
2024-04-15 0 22.45 - - 22.20 22.20 600 13,320 22.200 22.45 - - 22.20 22.20 600 22.200 -1.10%
2024-04-12 0 22.70 22.50 22.70 22.75 23.00 1,150 26,287 22.858 22.70 22.50 22.70 22.75 23.00 1,150 22.858 -4.62%
2024-04-11 0 23.80 23.80 24.00 23.80 23.90 1,500 35,720 23.813 23.80 23.80 24.00 23.80 23.90 1,500 23.813 -0.83%
2024-04-10 0 24.00 24.00 24.25 - - 0 0 - 24.00 24.00 24.25 - - 0 - 2.35%
2024-04-09 0 23.45 23.40 23.60 - - 0 0 - 23.45 23.40 23.60 - - 0 - 0.00%
2024-04-08 0 23.45 23.35 23.55 - - 0 0 - 23.45 23.35 23.55 - - 0 - 0.00%
2024-04-05 0 23.45 23.25 23.50 23.50 23.50 2,000 47,000 23.500 23.45 23.25 23.50 23.50 23.50 2,000 23.500 -4.29%
2024-04-03 0 24.50 - - 24.50 25.15 3,400 84,530 24.862 24.50 - - 24.50 25.15 3,400 24.862 -4.48%
2024-04-02 0 25.65 25.25 - - - 0 0 - 25.65 25.25 - - - 0 - 0.00%
2024-03-28 0 25.65 25.60 25.80 - - 0 0 - 25.65 25.60 25.80 - - 0 - 1.38%
2024-03-27 0 25.30 25.10 25.30 - - 0 0 - 25.30 25.10 25.30 - - 0 - -3.44%
2024-03-26 0 26.20 26.15 26.35 - - 0 0 - 26.20 26.15 26.35 - - 0 - 0.19%
2024-03-25 0 26.15 24.15 28.00 25.50 25.50 9,850 251,175 25.500 26.15 24.15 28.00 25.50 25.50 9,850 25.500 0.00%
2024-03-22 0 26.15 25.95 26.15 26.20 27.45 25,400 688,375 27.101 26.15 25.95 26.15 26.20 27.45 25,400 27.101 -11.21%
2024-03-21 0 29.45 29.45 29.70 29.40 30.00 10,500 314,005 29.905 29.45 29.45 29.70 29.40 30.00 10,500 29.905 -0.34%
2024-03-20 0 29.55 29.45 29.70 29.55 29.60 650 19,227 29.580 29.55 29.45 29.70 29.55 29.60 650 29.580 -0.67%
2024-03-19 0 29.75 - 30.35 - - 0 0 - 29.75 - 30.35 - - 0 - -1.98%
2024-03-18 0 30.35 30.30 30.55 - - 0 0 - 30.35 30.30 30.55 - - 0 - 6.87%
2024-03-15 0 28.40 28.35 28.55 - - 0 0 - 28.40 28.35 28.55 - - 0 - 0.00%
2024-03-14 0 28.40 28.20 28.45 - - 0 0 - 28.40 28.20 28.45 - - 0 - -0.87%
2024-03-13 0 28.65 28.50 28.75 28.65 28.85 2,150 61,742 28.717 28.65 28.50 28.75 28.65 28.85 2,150 28.717 -1.38%
2024-03-12 0 29.05 29.00 29.20 28.30 28.50 950 27,035 28.458 29.05 29.00 29.20 28.30 28.50 950 28.458 7.00%
2024-03-11 0 27.15 27.15 27.40 - - 0 0 - 27.15 27.15 27.40 - - 0 - 3.04%
2024-03-08 0 26.35 26.15 26.45 26.60 26.90 20,650 552,597 26.760 26.35 26.15 26.45 26.60 26.90 20,650 26.760 -1.13%
2024-03-07 0 26.65 26.45 26.70 26.80 26.80 200 5,360 26.800 26.65 26.45 26.70 26.80 26.80 200 26.800 -0.93%
2024-03-06 0 26.90 - - 26.90 26.90 2,000 53,800 26.900 26.90 - - 26.90 26.90 2,000 26.900 5.28%
2024-03-05 0 25.55 - 26.80 25.90 26.90 11,000 293,650 26.695 25.55 - 26.80 25.90 26.90 11,000 26.695 -7.93%
2024-03-04 0 27.75 27.65 27.85 27.70 27.80 8,600 238,240 27.702 27.75 27.65 27.85 27.70 27.80 8,600 27.702 2.59%
2024-03-01 0 27.05 27.00 27.30 26.70 27.15 7,800 209,300 26.833 27.05 27.00 27.30 26.70 27.15 7,800 26.833 -1.28%
2024-02-29 0 27.40 - - - - 0 0 - 27.40 - - - - 0 - 0.37%
2024-02-28 0 27.30 - - 27.85 27.85 300 8,355 27.850 27.30 - - 27.85 27.85 300 27.850 -4.04%
2024-02-27 0 28.45 28.45 28.65 27.85 28.05 1,000 27,950 27.950 28.45 28.45 28.65 27.85 28.05 1,000 27.950 0.89%
2024-02-26 0 28.20 - - - - 0 0 - 28.20 - - - - 0 - 0.00%
2024-02-23 0 28.20 28.10 28.45 28.00 28.00 1,500 42,000 28.000 28.20 28.10 28.45 28.00 28.00 1,500 28.000 0.36%
2024-02-22 0 28.10 - - 27.90 28.05 200 5,597 27.985 28.10 - - 27.90 28.05 200 27.985 0.00%
2024-02-21 0 28.10 - 28.50 27.45 28.60 1,950 53,815 27.597 28.10 - 28.50 27.45 28.60 1,950 27.597 5.84%
2024-02-20 0 26.55 - 26.80 - - 0 0 - 26.55 - 26.80 - - 0 - 2.12%
2024-02-19 0 26.00 - 26.20 26.00 26.00 200 5,200 26.000 26.00 - 26.20 26.00 26.00 200 26.000 -7.14%
2024-02-16 0 28.00 - 28.30 27.10 28.00 2,050 56,725 27.671 28.00 - 28.30 27.10 28.00 2,050 27.671 5.66%
2024-02-15 0 26.50 - 27.10 - - 0 0 - 26.50 - 27.10 - - 0 - 1.15%
2024-02-14 0 26.20 - - - - 0 0 - 26.20 - - - - 0 - -0.38%
2024-02-09 0 26.30 25.60 - - - 0 0 - 26.30 25.60 - - - 0 - 0.00%
2024-02-08 0 26.30 - - - - 0 0 - 26.30 - - - - 0 - 1.54%
2024-02-07 0 25.90 - 28.00 - - 0 0 - 25.90 - 28.00 - - 0 - 0.00%
2024-02-06 0 25.90 - - - - 0 0 - 25.90 - - - - 0 - 7.25%
2024-02-05 0 24.15 - - 24.55 24.55 50 1,227 24.540 24.15 - - 24.55 24.55 50 24.540 0.00%
2024-02-02 0 24.15 - - 24.35 24.35 100 2,435 24.350 24.15 - - 24.35 24.35 100 24.350 -0.82%
2024-02-01 0 24.35 - - - - 0 0 - 24.35 - - - - 0 - 3.84%
2024-01-31 0 23.45 - - 24.40 24.40 150 3,660 24.400 23.45 - - 24.40 24.40 150 24.400 -4.29%
2024-01-30 0 24.50 - - - - 0 0 - 24.50 - - - - 0 - -4.30%
2024-01-29 0 25.60 - - - - 0 0 - 25.60 - - - - 0 - -0.19%
2024-01-26 0 25.65 - 28.00 - - 0 0 - 25.65 - 28.00 - - 0 - -3.39%
2024-01-25 0 26.55 - - - - 0 0 - 26.55 - - - - 0 - 0.19%
2024-01-24 0 26.50 - - - - 0 0 - 26.50 - - - - 0 - 3.11%
2024-01-23 0 25.70 - - - - 0 0 - 25.70 - - - - 0 - 2.80%
2024-01-22 0 25.00 - - 25.00 25.00 1,250 31,250 25.000 25.00 - - 25.00 25.00 1,250 25.000 -4.58%
2024-01-19 0 26.20 - 27.20 25.55 26.20 600 15,525 25.875 26.20 - 27.20 25.55 26.20 600 25.875 2.34%
2024-01-18 0 25.60 25.50 - - - 0 0 - 25.60 25.50 - - - 0 - 0.00%
2024-01-17 0 25.60 - - 25.60 25.60 300 7,680 25.600 25.60 - - 25.60 25.60 300 25.600 -7.25%
2024-01-16 0 27.60 - - 27.60 27.60 1,000 27,600 27.600 27.60 - - 27.60 27.60 1,000 27.600 -6.76%
2024-01-15 0 29.60 - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2024-01-12 0 29.60 - - - - 0 0 - 29.60 - - - - 0 - -0.50%
2024-01-11 0 29.75 - - - - 0 0 - 29.75 - - - - 0 - 2.06%
2024-01-10 0 29.15 - - 29.10 30.10 600 17,670 29.450 29.15 - - 29.10 30.10 600 29.450 -2.83%
2024-01-09 0 30.00 - - - - 0 0 - 30.00 - - - - 0 - -0.99%
2024-01-08 0 30.30 - - 30.90 31.00 900 27,860 30.956 30.30 - - 30.90 31.00 900 30.956 -4.72%
2024-01-05 0 31.80 - - 31.90 32.15 1,300 41,515 31.935 31.80 - - 31.90 32.15 1,300 31.935 -1.40%
2024-01-04 0 32.25 32.00 - 32.25 32.25 50 1,612 32.240 32.25 32.00 - 32.25 32.25 50 32.240 -2.57%
2024-01-03 0 33.10 32.25 - 33.65 33.85 1,050 35,342 33.659 33.10 32.25 - 33.65 33.85 1,050 33.659 -5.02%
2024-01-02 0 34.85 - - - - 0 0 - 34.85 - - - - 0 - -1.55%
2023-12-29 0 35.40 - - 35.10 35.80 150 5,312 35.413 35.40 - - 35.10 35.80 150 35.413 -0.98%
2023-12-28 0 35.75 - - 36.15 36.15 2,000 72,300 36.150 35.75 - - 36.15 36.15 2,000 36.150 5.30%
2023-12-27 0 33.95 - - - - 0 0 - 33.95 - - - - 0 - 0.00%
2023-12-22 0 33.95 - - 34.15 34.45 1,500 51,495 34.330 33.95 - - 34.15 34.45 1,500 34.330 -1.88%
2023-12-21 0 34.60 - - - - 0 0 - 34.60 - - - - 0 - 1.62%
2023-12-20 0 34.05 - - - - 0 0 - 34.05 - - - - 0 - -1.73%
2023-12-19 0 34.65 - - 34.45 34.45 50 1,722 34.440 34.65 - - 34.45 34.45 50 34.440 -1.56%
2023-12-18 0 35.20 - - - - 0 0 - 35.20 - - - - 0 - -0.14%
2023-12-15 0 35.25 - - 34.60 34.60 100 3,460 34.600 35.25 - - 34.60 34.60 100 34.600 4.44%
2023-12-14 0 33.75 - - - - 0 0 - 33.75 - - - - 0 - 1.35%
2023-12-13 0 33.30 - - 33.30 33.85 450 15,205 33.789 33.30 - - 33.30 33.85 450 33.789 -1.77%
2023-12-12 0 33.90 33.70 - - - 0 0 - 33.90 33.70 - - - 0 - 1.65%
2023-12-11 0 33.35 32.80 - 33.20 33.20 500 16,600 33.200 33.35 32.80 - 33.20 33.20 500 33.200 -2.77%
2023-12-08 0 34.30 - 36.00 - - 0 0 - 34.30 - 36.00 - - 0 - -0.87%
2023-12-07 0 34.60 - - - - 0 0 - 34.60 - - - - 0 - 1.47%
2023-12-06 0 34.10 - - 34.40 34.40 250 8,600 34.400 34.10 - - 34.40 34.40 250 34.400 0.44%
2023-12-05 0 33.95 - - - - 0 0 - 33.95 - - - - 0 - 1.49%
2023-12-04 0 33.45 - - - - 0 0 - 33.45 - - - - 0 - 0.60%
2023-12-01 0 33.25 - - 33.50 33.50 1,000 33,500 33.500 33.25 - - 33.50 33.50 1,000 33.500 -2.49%
2023-11-30 0 34.10 - 35.30 34.00 34.10 3,050 103,950 34.082 34.10 - 35.30 34.00 34.10 3,050 34.082 0.89%
2023-11-29 0 33.80 33.00 - 33.60 34.75 6,350 214,302 33.748 33.80 33.00 - 33.60 34.75 6,350 33.748 -8.03%
2023-11-28 0 36.75 - - 36.85 37.35 5,200 193,900 37.288 36.75 - - 36.85 37.35 5,200 37.288 0.27%
2023-11-27 0 36.65 - - 36.25 36.65 2,000 72,922 36.461 36.65 - - 36.25 36.65 2,000 36.461 1.66%
2023-11-24 0 36.05 - - 36.10 36.35 100 3,622 36.220 36.05 - - 36.10 36.35 100 36.220 -2.70%
2023-11-23 0 37.05 - - 35.65 37.20 8,250 300,667 36.444 37.05 - - 35.65 37.20 8,250 36.444 3.06%
2023-11-22 0 35.95 - - 35.60 35.70 1,100 39,175 35.614 35.95 - - 35.60 35.70 1,100 35.614 0.14%
2023-11-21 0 35.90 - - 36.50 36.70 1,550 56,650 36.548 35.90 - - 36.50 36.70 1,550 36.548 -2.58%
2023-11-20 0 36.85 - - 35.20 36.85 1,000 36,337 36.337 36.85 - - 35.20 36.85 1,000 36.337 4.54%
2023-11-17 0 35.25 - - 34.10 35.30 2,150 73,935 34.388 35.25 - - 34.10 35.30 2,150 34.388 -1.81%
2023-11-16 0 35.90 - - 35.85 36.00 1,700 61,040 35.906 35.90 - - 35.85 36.00 1,700 35.906 -3.88%
2023-11-15 0 37.35 - 38.40 37.10 37.10 800 29,680 37.100 37.35 - 38.40 37.10 37.10 800 37.100 4.33%
2023-11-14 0 35.80 - - - - 0 0 - 35.80 - - - - 0 - 0.56%
2023-11-13 0 35.60 - - - - 0 0 - 35.60 - - - - 0 - 1.28%
2023-11-10 0 35.15 - - 34.80 34.80 800 27,840 34.800 35.15 - - 34.80 34.80 800 34.800 -1.54%
2023-11-09 0 35.70 - - 36.00 36.20 100 3,610 36.100 35.70 - - 36.00 36.20 100 36.100 -1.92%
2023-11-08 0 36.40 - - 36.25 37.00 3,950 144,697 36.632 36.40 - - 36.25 37.00 3,950 36.632 2.10%
2023-11-07 0 35.65 - 37.00 36.10 36.40 500 18,125 36.250 35.65 - 37.00 36.10 36.40 500 36.250 -0.83%
2023-11-06 0 35.95 - 37.40 35.50 35.90 1,200 42,840 35.700 35.95 - 37.40 35.50 35.90 1,200 35.700 2.28%
2023-11-03 0 35.15 34.00 - 35.15 35.15 50 1,757 35.140 35.15 34.00 - 35.15 35.15 50 35.140 6.19%
2023-11-02 0 33.10 - - 33.10 33.55 350 11,720 33.486 33.10 - - 33.10 33.55 350 33.486 -0.75%
2023-11-01 0 33.35 - - - - 0 0 - 33.35 - - - - 0 - 0.00%
2023-10-31 0 33.35 - - 33.40 33.40 250 8,350 33.400 33.35 - - 33.40 33.40 250 33.400 -0.60%
2023-10-30 0 33.55 33.40 - 33.35 33.35 150 5,002 33.347 33.55 33.40 - 33.35 33.35 150 33.347 0.45%
2023-10-27 0 33.40 31.40 - 31.40 33.10 1,000 32,185 32.185 33.40 31.40 - 31.40 33.10 1,000 32.185 6.37%
2023-10-26 0 31.40 - - 31.55 31.55 8,000 252,400 31.550 31.40 - - 31.55 31.55 8,000 31.550 -0.48%
2023-10-25 0 31.55 - 31.60 32.70 32.95 5,000 164,500 32.900 31.55 - 31.60 32.70 32.95 5,000 32.900 -0.94%
2023-10-24 0 31.85 - - 32.00 32.65 2,100 68,502 32.620 31.85 - - 32.00 32.65 2,100 32.620 -4.50%
2023-10-20 0 33.35 - - - - 0 0 - 33.35 - - - - 0 - -0.74%
2023-10-19 0 33.60 33.10 - 33.60 33.60 1,000 33,600 33.600 33.60 33.10 - 33.60 33.60 1,000 33.600 -3.03%
2023-10-18 0 34.65 33.90 - 34.45 34.45 200 6,890 34.450 34.65 33.90 - 34.45 34.45 200 34.450 -1.14%
2023-10-17 0 35.05 34.50 - 35.05 35.05 200 7,010 35.050 35.05 34.50 - 35.05 35.05 200 35.050 1.59%
2023-10-16 0 34.50 34.50 - 34.20 35.10 900 30,870 34.300 34.50 34.50 - 34.20 35.10 900 34.300 -3.90%
2023-10-13 0 35.90 - - 36.00 36.00 250 9,000 36.000 35.90 - - 36.00 36.00 250 36.000 -4.65%
2023-10-12 0 37.65 - 38.70 37.60 37.60 1,050 39,480 37.600 37.65 - 38.70 37.60 37.60 1,050 37.600 0.53%
2023-10-11 0 37.45 - - 37.45 37.45 250 9,362 37.448 37.45 - - 37.45 37.45 250 37.448 3.74%
2023-10-10 0 36.10 - - - - 0 0 - 36.10 - - - - 0 - 2.12%
2023-10-09 0 35.35 34.60 - - - 0 0 - 35.35 34.60 - - - 0 - -0.56%
2023-10-06 0 35.55 - - 35.55 36.25 2,150 76,467 35.566 35.55 - - 35.55 36.25 2,150 35.566 0.85%
2023-10-05 0 35.25 34.60 - 34.95 35.25 250 8,797 35.188 35.25 34.60 - 34.95 35.25 250 35.188 0.00%
2023-10-04 0 35.25 34.50 - 35.25 35.25 300 10,575 35.250 35.25 34.50 - 35.25 35.25 300 35.250 -2.35%
2023-10-03 0 36.10 - - 36.10 36.10 1,500 54,150 36.100 36.10 - - 36.10 36.10 1,500 36.100 -4.50%
2023-09-29 0 37.80 - 38.50 37.90 37.95 1,550 58,772 37.917 37.80 - 38.50 37.90 37.95 1,550 37.917 8.31%
2023-09-28 0 34.90 - 36.05 34.45 35.90 2,400 84,580 35.242 34.90 - 36.05 34.45 35.90 2,400 35.242 -4.51%
2023-09-27 0 36.55 36.20 37.80 36.55 36.55 250 9,137 36.548 36.55 36.20 37.80 36.55 36.55 250 36.548 -2.53%
2023-09-26 0 37.50 - - 37.70 37.70 1,100 41,470 37.700 37.50 - - 37.70 37.70 1,100 37.700 -1.96%
2023-09-25 0 38.25 - - - - 0 0 - 38.25 - - - - 0 - -1.16%
2023-09-22 0 38.70 - - - - 0 0 - 38.70 - - - - 0 - 3.48%
2023-09-21 0 37.40 - 37.95 37.25 37.25 2,000 74,500 37.250 37.40 - 37.95 37.25 37.25 2,000 37.250 -3.36%
2023-09-20 0 38.70 - - - - 0 0 - 38.70 - - - - 0 - 0.00%
2023-09-19 0 38.70 - - 38.45 38.45 550 21,147 38.449 38.70 - - 38.45 38.45 550 38.449 0.65%
2023-09-18 0 38.45 - - - - 0 0 - 38.45 - - - - 0 - 0.00%
2023-09-15 0 38.45 - - - - 0 0 - 38.45 - - - - 0 - 0.26%
2023-09-14 0 38.35 38.00 - 39.10 39.10 2,000 78,200 39.100 38.35 38.00 - 39.10 39.10 2,000 39.100 -1.16%
2023-09-13 0 38.80 - - - - 0 0 - 38.80 - - - - 0 - -2.27%
2023-09-12 0 39.70 - - - - 0 0 - 39.70 - - - - 0 - -1.85%
2023-09-11 0 40.45 - - 38.60 40.50 81,650 3,180,005 38.947 40.45 - - 38.60 40.50 81,650 38.947 3.72%
2023-09-07 0 39.00 - - - - 0 0 - 39.00 - - - - 0 - -0.89%
2023-09-06 0 39.35 - - 39.15 39.15 50 1,957 39.140 39.35 - - 39.15 39.15 50 39.140 -1.13%
2023-09-05 0 39.80 39.00 41.15 - - 0 0 - 39.80 39.00 41.15 - - 0 - -3.05%
2023-09-04 0 41.05 - - 41.05 41.05 3,800 155,990 41.050 41.05 - - 41.05 41.05 3,800 41.050 4.32%
2023-08-31 0 39.35 - - - - 0 0 - 39.35 - - - - 0 - -1.75%
2023-08-30 0 40.05 - - 40.95 40.95 800 32,760 40.950 40.05 - - 40.95 40.95 800 40.950 -3.14%
2023-08-29 0 41.35 - 42.80 41.00 41.00 700 28,700 41.000 41.35 - 42.80 41.00 41.00 700 41.000 1.47%
2023-08-28 0 40.75 - 42.30 41.70 41.70 2,000 83,400 41.700 40.75 - 42.30 41.70 41.70 2,000 41.700 0.74%
2023-08-25 0 40.45 - - - - 0 0 - 40.45 - - - - 0 - 1.76%
2023-08-24 0 39.75 - - - - 0 0 - 39.75 - - - - 0 - 2.98%
2023-08-23 0 38.60 38.15 - - - 0 0 - 38.60 38.15 - - - 0 - -0.13%
2023-08-22 0 38.65 - - 38.00 38.65 700 26,665 38.093 38.65 - - 38.00 38.65 700 38.093 -0.39%
2023-08-21 0 38.80 - - 38.75 39.00 23,650 919,302 38.871 38.80 - - 38.75 39.00 23,650 38.871 1.04%
2023-08-18 0 38.40 38.30 - 38.50 42.30 12,750 515,680 40.445 38.40 38.30 - 38.50 42.30 12,750 40.445 -13.61%
2023-08-17 0 44.45 44.10 47.00 44.00 46.05 6,550 290,027 44.279 44.45 44.10 47.00 44.00 46.05 6,550 44.279 -5.83%
2023-08-16 0 47.20 - - - - 0 0 - 47.20 - - - - 0 - 0.00%
2023-08-15 0 47.20 - - 47.25 47.25 50 2,362 47.240 47.20 - - 47.25 47.25 50 47.240 -0.11%
2023-08-14 0 47.25 - - - - 0 0 - 47.25 - - - - 0 - -0.32%
2023-08-11 0 47.40 - - - - 0 0 - 47.40 - - - - 0 - -2.97%
2023-08-10 0 48.85 - - - - 0 0 - 48.85 - - - - 0 - 0.00%
2023-08-09 0 48.85 - - 48.50 48.70 2,500 121,285 48.514 48.85 - - 48.50 48.70 2,500 48.514 0.83%
2023-08-08 0 48.45 - - 48.30 48.30 100 4,830 48.300 48.45 - - 48.30 48.30 100 48.300 -1.82%
2023-08-07 0 49.35 - - - - 0 0 - 49.35 - - - - 0 - 0.10%
2023-08-04 0 49.30 - - - - 0 0 - 49.30 - - - - 0 - 0.10%
2023-08-03 0 49.25 - - - - 0 0 - 49.25 - - - - 0 - -1.50%
2023-08-02 0 50.00 - - - - 0 0 - 50.00 - - - - 0 - -5.48%
2023-08-01 0 52.90 - 55.75 54.30 54.30 2,250 122,175 54.300 52.90 - 55.75 54.30 54.30 2,250 54.300 2.42%
2023-07-31 0 51.65 - - - - 0 0 - 51.65 - - - - 0 - -0.96%
2023-07-28 0 52.15 51.00 - - - 0 0 - 52.15 51.00 - - - 0 - 3.78%
2023-07-27 0 50.25 - - 49.90 49.90 600 29,940 49.900 50.25 - - 49.90 49.90 600 49.900 1.82%
2023-07-26 0 49.35 - - - - 0 0 - 49.35 - - - - 0 - 0.61%
2023-07-25 0 49.05 - - - - 0 0 - 49.05 - - - - 0 - 4.03%
2023-07-24 0 47.15 - - - - 0 0 - 47.15 - - - - 0 - -2.18%
2023-07-21 0 48.20 - - 48.30 48.30 50 2,415 48.300 48.20 - - 48.30 48.30 50 48.300 1.15%
2023-07-20 0 47.65 - - 47.85 47.85 50 2,392 47.840 47.65 - - 47.85 47.85 50 47.840 -0.42%
2023-07-19 0 47.85 - - - - 0 0 - 47.85 - - - - 0 - 0.31%
2023-07-18 0 47.70 - - - - 0 0 - 47.70 - - - - 0 - -5.07%
2023-07-14 0 50.25 - - - - 0 0 - 50.25 - - - - 0 - -1.47%
2023-07-13 0 51.00 - - - - 0 0 - 51.00 - - - - 0 - 8.40%
2023-07-12 0 47.05 - - - - 0 0 - 47.05 - - - - 0 - 0.11%
2023-07-11 0 47.00 - - - - 0 0 - 47.00 - - - - 0 - -0.53%
2023-07-10 0 47.25 - - - - 0 0 - 47.25 - - - - 0 - 2.94%
2023-07-07 0 45.90 45.15 - - - 0 0 - 45.90 45.15 - - - 0 - -1.29%
2023-07-06 0 46.50 - - - - 0 0 - 46.50 - - - - 0 - -3.23%
2023-07-05 0 48.05 - - - - 0 0 - 48.05 - - - - 0 - -0.52%
2023-07-04 0 48.30 - - - - 0 0 - 48.30 - - - - 0 - 3.21%
2023-07-03 0 46.80 - - - - 0 0 - 46.80 - - - - 0 - 1.74%
2023-06-30 0 46.00 - - 46.00 46.20 6,000 277,000 46.167 46.00 - - 46.00 46.20 6,000 46.167 0.99%
2023-06-29 0 45.55 - - - - 0 0 - 45.55 - - - - 0 - -1.94%
2023-06-28 0 46.45 44.80 - - - 0 0 - 46.45 44.80 - - - 0 - 1.86%
2023-06-27 0 45.60 45.55 - 45.50 45.50 50 2,275 45.500 45.60 45.55 - 45.50 45.50 50 45.500 2.13%
2023-06-26 0 44.65 - - - - 0 0 - 44.65 - - - - 0 - 1.71%
2023-06-23 0 43.90 43.20 - - - 0 0 - 43.90 43.20 - - - 0 - -3.41%
2023-06-21 0 45.45 - - 47.55 47.55 1,000 47,550 47.550 45.45 - - 47.55 47.55 1,000 47.550 -4.42%
2023-06-20 0 47.55 - - - - 0 0 - 47.55 - - - - 0 - -3.65%
2023-06-19 0 49.35 49.30 - 49.10 49.35 2,200 108,552 49.342 49.35 49.30 - 49.10 49.35 2,200 49.342

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top