PING AN INSURANCE (GROUP) COMPANY OF CHINA, LTD.: H

Exchange Code Listed Last trade Delisted
HK Main 82318  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 58.50 58.40 61.20 58.40 58.80 54,000 3,158,250 58.486 58.50 58.40 61.20 58.40 58.80 54,000 58.486 -1.10%
2025-12-30 0 59.15 59.10 61.00 58.80 59.45 68,500 4,044,575 59.045 59.15 59.10 61.00 58.80 59.45 68,500 59.045 -1.17%
2025-12-29 0 59.85 59.85 59.90 59.70 61.20 86,000 5,219,125 60.688 59.85 59.85 59.90 59.70 61.20 86,000 60.688 0.00%
2025-12-24 0 59.85 59.50 59.80 59.50 59.95 29,000 1,730,475 59.672 59.85 59.50 59.80 59.50 59.95 29,000 59.672 0.67%
2025-12-23 0 59.45 59.45 59.55 59.00 60.60 172,500 10,330,600 59.888 59.45 59.45 59.55 59.00 60.60 172,500 59.888 0.93%
2025-12-22 0 58.90 58.25 58.90 58.55 59.40 204,000 12,003,400 58.840 58.90 58.25 58.90 58.55 59.40 204,000 58.840 -0.25%
2025-12-19 0 59.05 58.60 59.30 58.60 59.10 52,500 3,098,900 59.027 59.05 58.60 59.30 58.60 59.10 52,500 59.027 0.17%
2025-12-18 0 58.95 58.30 59.00 58.30 59.10 14,500 851,600 58.731 58.95 58.30 59.00 58.30 59.10 14,500 58.731 -0.08%
2025-12-17 0 59.00 58.80 59.05 57.80 59.40 68,000 3,984,250 58.592 59.00 58.80 59.05 57.80 59.40 68,000 58.592 2.08%
2025-12-16 0 57.80 57.80 58.20 57.40 59.30 216,000 12,538,450 58.048 57.80 57.80 58.20 57.40 59.30 216,000 58.048 -2.03%
2025-12-15 0 59.00 58.00 59.00 57.40 59.95 163,000 9,620,825 59.023 59.00 58.00 59.00 57.40 59.95 163,000 59.023 2.25%
2025-12-12 0 57.70 57.60 57.65 55.95 57.80 243,000 13,896,125 57.186 57.70 57.60 57.65 55.95 57.80 243,000 57.186 3.59%
2025-12-11 0 55.70 55.35 55.75 55.70 56.30 90,500 5,060,375 55.916 55.70 55.35 55.75 55.70 56.30 90,500 55.916 0.63%
2025-12-10 0 55.35 55.10 56.30 55.05 55.55 66,000 3,645,325 55.232 55.35 55.10 56.30 55.05 55.55 66,000 55.232 0.27%
2025-12-09 0 55.20 55.00 55.30 54.90 56.50 94,000 5,196,825 55.285 55.20 55.00 55.30 54.90 56.50 94,000 55.285 -1.43%
2025-12-08 0 56.00 55.60 56.00 54.90 56.50 415,000 23,235,275 55.989 56.00 55.60 56.00 54.90 56.50 415,000 55.989 2.75%
2025-12-05 0 54.50 54.30 54.55 52.00 54.80 289,500 15,508,525 53.570 54.50 54.30 54.55 52.00 54.80 289,500 53.570 6.24%
2025-12-04 0 51.30 51.30 52.00 51.10 51.25 39,000 1,995,750 51.173 51.30 51.30 52.00 51.10 51.25 39,000 51.173 0.49%
2025-12-03 0 51.05 51.05 51.20 50.95 51.75 70,000 3,590,075 51.287 51.05 51.05 51.20 50.95 51.75 70,000 51.287 -1.83%
2025-12-02 0 52.00 51.20 52.40 52.00 52.40 50,500 2,641,275 52.302 52.00 51.20 52.40 52.00 52.40 50,500 52.302 0.78%
2025-12-01 0 51.60 51.60 52.00 51.35 51.65 30,000 1,544,000 51.467 51.60 51.60 52.00 51.35 51.65 30,000 51.467 -0.19%
2025-11-28 0 51.70 51.70 53.90 51.60 51.95 50,000 2,587,550 51.751 51.70 51.70 53.90 51.60 51.95 50,000 51.751 -0.48%
2025-11-27 0 51.95 51.60 52.50 51.30 52.50 102,500 5,322,500 51.927 51.95 51.60 52.50 51.30 52.50 102,500 51.927 -0.57%
2025-11-26 0 52.25 52.20 53.00 52.25 52.95 38,500 2,019,025 52.442 52.25 52.20 53.00 52.25 52.95 38,500 52.442 -0.76%
2025-11-25 0 52.65 52.50 52.65 51.95 52.65 62,500 3,276,350 52.422 52.65 52.50 52.65 51.95 52.65 62,500 52.422 1.74%
2025-11-24 0 51.75 51.50 52.00 51.80 52.40 61,000 3,174,875 52.047 51.75 51.50 52.00 51.80 52.40 61,000 52.047 -0.10%
2025-11-21 0 51.80 51.80 51.90 51.70 52.75 194,500 10,103,025 51.944 51.80 51.80 51.90 51.70 52.75 194,500 51.944 -2.63%
2025-11-20 0 53.20 53.10 54.00 53.10 53.75 43,000 2,288,150 53.213 53.20 53.10 54.00 53.10 53.75 43,000 53.213 0.19%
2025-11-19 0 53.10 53.10 53.50 52.80 53.55 56,000 2,975,000 53.125 53.10 53.10 53.50 52.80 53.55 56,000 53.125 0.09%
2025-11-18 0 53.05 53.00 53.20 52.95 54.00 123,000 6,551,350 53.263 53.05 53.00 53.20 52.95 54.00 123,000 53.263 -2.48%
2025-11-17 0 54.40 54.10 54.70 54.15 54.70 58,500 3,186,850 54.476 54.40 54.10 54.70 54.15 54.70 58,500 54.476 -1.00%
2025-11-14 0 54.95 54.80 54.95 54.70 55.70 111,500 6,154,775 55.200 54.95 54.80 54.95 54.70 55.70 111,500 55.200 -1.17%
2025-11-13 0 55.60 55.50 55.70 54.95 55.85 103,000 5,706,000 55.398 55.60 55.50 55.70 54.95 55.85 103,000 55.398 0.63%
2025-11-12 0 55.25 55.15 55.25 54.45 55.85 221,000 12,225,600 55.319 55.25 55.15 55.25 54.45 55.85 221,000 55.319 1.56%
2025-11-11 0 54.40 53.80 54.45 54.00 54.50 62,500 3,388,175 54.211 54.40 53.80 54.45 54.00 54.50 62,500 54.211 0.37%
2025-11-10 0 54.20 54.10 54.25 53.10 54.20 159,500 8,580,225 53.795 54.20 54.10 54.25 53.10 54.20 159,500 53.795 2.17%
2025-11-07 0 53.05 52.60 53.10 52.65 53.35 182,000 9,620,500 52.860 53.05 52.60 53.10 52.65 53.35 182,000 52.860 -0.09%
2025-11-06 0 53.10 52.80 53.05 52.10 53.30 200,000 10,578,300 52.892 53.10 52.80 53.05 52.10 53.30 200,000 52.892 3.11%
2025-11-05 0 51.50 51.30 51.65 51.00 51.90 170,000 8,732,600 51.368 51.50 51.30 51.65 51.00 51.90 170,000 51.368 -1.15%
2025-11-04 0 52.10 51.85 52.20 52.00 52.95 101,000 5,313,475 52.609 52.10 51.85 52.20 52.00 52.95 101,000 52.609 0.58%
2025-11-03 0 51.80 51.70 51.95 51.40 51.95 124,000 6,404,525 51.649 51.80 51.70 51.95 51.40 51.95 124,000 51.649 0.39%
2025-10-31 0 51.60 51.55 51.60 51.60 52.75 120,500 6,279,800 52.115 51.60 51.55 51.60 51.60 52.75 120,500 52.115 -1.53%
2025-10-30 0 52.40 52.35 52.55 51.80 53.35 392,000 20,766,225 52.975 52.40 52.35 52.55 51.80 53.35 392,000 52.975 2.34%
2025-10-28 0 51.20 51.10 51.35 50.95 51.60 57,000 2,918,375 51.200 51.20 51.10 51.35 50.95 51.60 57,000 51.200 -0.29%
2025-10-27 0 51.35 51.25 51.40 50.95 51.75 61,000 3,132,975 51.360 51.35 51.25 51.40 50.95 51.75 61,000 51.360 0.59%
2025-10-24 0 51.05 51.10 51.15 50.75 51.35 42,000 2,141,050 50.977 51.05 51.10 51.15 50.75 51.35 42,000 50.977 0.39%
2025-10-23 0 50.85 50.55 50.95 50.45 51.20 167,500 8,488,175 50.676 50.85 50.55 50.95 50.45 51.20 167,500 50.676 0.00%
2025-10-22 0 50.85 50.80 51.00 50.45 51.00 64,500 3,271,275 50.717 50.85 50.80 51.00 50.45 51.00 64,500 50.717 -0.88%
2025-10-21 0 51.30 51.20 51.30 50.50 51.75 251,000 12,882,650 51.325 51.30 51.20 51.30 50.50 51.75 251,000 51.325 2.89%
2025-10-20 0 49.86 49.76 49.84 49.68 50.35 85,000 4,249,705 49.997 49.86 49.76 49.84 49.68 50.35 85,000 49.997 1.22%
2025-10-17 0 49.26 49.26 49.52 48.94 50.85 170,000 8,458,610 49.757 49.26 49.26 49.52 48.94 50.85 170,000 49.757 -3.13%
2025-10-16 0 50.85 50.80 51.00 50.50 51.30 133,000 6,775,675 50.945 50.85 50.80 51.00 50.50 51.30 133,000 50.945 1.50%
2025-10-15 0 50.10 50.00 50.25 49.42 50.30 256,000 12,799,040 49.996 50.10 50.00 50.25 49.42 50.30 256,000 49.996 2.92%
2025-10-14 0 48.68 48.08 49.00 48.48 49.38 193,000 9,409,150 48.752 48.68 48.08 49.00 48.48 49.38 193,000 48.752 1.25%
2025-10-13 0 48.08 48.08 48.20 47.46 48.10 228,500 10,900,320 47.704 48.08 48.08 48.20 47.46 48.10 228,500 47.704 -2.44%
2025-10-10 0 49.28 49.00 49.60 49.24 49.68 84,000 4,155,760 49.473 49.28 49.00 49.60 49.24 49.68 84,000 49.473 0.69%
2025-10-09 0 48.94 48.92 49.00 47.78 49.30 133,000 6,446,140 48.467 48.94 48.92 49.00 47.78 49.30 133,000 48.467 1.12%
2025-10-08 0 48.40 48.28 49.00 47.94 49.00 63,000 3,033,060 48.144 48.40 48.28 49.00 47.94 49.00 63,000 48.144 -0.90%
2025-10-06 0 48.84 48.80 49.02 48.62 49.00 22,000 1,074,660 48.848 48.84 48.80 49.02 48.62 49.00 22,000 48.848 0.66%
2025-10-03 0 48.52 48.48 49.00 48.28 48.80 32,500 1,579,180 48.590 48.52 48.48 49.00 48.28 48.80 32,500 48.590 -0.70%
2025-10-02 0 48.86 48.76 49.00 48.56 49.08 162,500 7,946,320 48.900 48.86 48.76 49.00 48.56 49.08 162,500 48.900 0.29%
2025-09-30 0 48.72 48.68 48.82 48.60 49.08 169,000 8,242,540 48.772 48.72 48.68 48.82 48.60 49.08 169,000 48.772 -0.73%
2025-09-29 0 49.08 49.04 49.30 48.20 49.60 98,500 4,823,090 48.965 49.08 49.04 49.30 48.20 49.60 98,500 48.965 1.95%
2025-09-26 0 48.14 48.14 48.68 47.40 48.64 66,500 3,198,960 48.105 48.14 48.14 48.68 47.40 48.64 66,500 48.105 0.71%
2025-09-25 0 47.80 47.80 48.10 47.56 47.88 133,000 6,346,500 47.718 47.80 47.80 48.10 47.56 47.88 133,000 47.718 -0.54%
2025-09-24 0 48.06 48.02 48.34 47.86 48.44 107,000 5,138,440 48.023 48.06 48.02 48.34 47.86 48.44 107,000 48.023 0.38%
2025-09-23 0 47.88 47.78 49.36 47.78 48.60 217,000 10,404,880 47.949 47.88 47.78 49.36 47.78 48.60 217,000 47.949 -0.99%
2025-09-22 0 48.36 48.32 49.00 48.32 49.18 289,000 14,078,210 48.714 48.36 48.32 49.00 48.32 49.18 289,000 48.714 -2.30%
2025-09-19 0 49.50 49.46 49.62 49.18 49.60 122,000 6,025,080 49.386 49.50 49.46 49.62 49.18 49.60 122,000 49.386 -0.08%
2025-09-18 0 49.54 49.52 51.00 49.18 50.95 319,000 15,922,455 49.914 49.54 49.52 51.00 49.18 50.95 319,000 49.914 -2.67%
2025-09-17 0 50.90 50.75 51.00 50.30 50.90 161,500 8,160,750 50.531 50.90 50.75 51.00 50.30 50.90 161,500 50.531 1.09%
2025-09-16 0 50.35 50.35 50.60 50.35 51.50 265,000 13,435,425 50.700 50.35 50.35 50.60 50.35 51.50 265,000 50.700 -2.33%
2025-09-15 0 51.55 51.40 52.10 51.30 52.20 126,500 6,548,200 51.764 51.55 51.40 52.10 51.30 52.20 126,500 51.764 -1.06%
2025-09-12 0 52.10 52.00 52.20 52.00 52.75 122,000 6,384,425 52.331 52.10 52.00 52.20 52.00 52.75 122,000 52.331 0.97%
2025-09-11 0 51.60 51.50 51.60 51.30 51.70 41,500 2,134,225 51.427 51.60 51.50 51.60 51.30 51.70 41,500 51.427 -0.19%
2025-09-10 0 51.70 51.50 52.00 51.30 52.00 44,000 2,274,050 51.683 51.70 51.50 52.00 51.30 52.00 44,000 51.683 0.98%
2025-09-09 0 52.15 52.10 52.40 51.50 52.55 184,500 9,609,325 52.083 51.20 51.15 51.45 50.56 51.59 187,923 51.134 1.96%
2025-09-08 0 51.15 51.10 51.35 50.85 51.50 92,500 4,737,875 51.220 50.22 50.17 50.41 49.92 50.56 94,216 50.287 0.59%
2025-09-05 0 50.85 50.80 50.90 50.25 50.90 224,500 11,337,675 50.502 49.92 49.87 49.97 49.33 49.97 228,666 49.582 -0.10%
2025-09-04 0 50.90 50.90 51.15 50.60 52.15 119,000 6,067,975 50.991 49.97 49.97 50.22 49.68 51.20 121,208 50.062 -1.45%
2025-09-03 0 51.65 51.50 52.00 51.45 52.00 42,500 2,196,875 51.691 50.71 50.56 51.05 50.51 51.05 43,289 50.750 0.00%
2025-09-02 0 51.65 51.60 52.00 51.50 52.30 85,000 4,401,800 51.786 50.71 50.66 51.05 50.56 51.35 86,577 50.843 -0.58%
2025-09-01 0 51.95 51.80 52.00 51.65 52.20 112,500 5,834,100 51.859 51.00 50.86 51.05 50.71 51.25 114,587 50.914 0.68%
2025-08-29 0 51.60 51.50 51.80 51.60 53.00 113,000 5,890,575 52.129 50.66 50.56 50.86 50.66 52.03 115,097 51.179 0.00%
2025-08-28 0 51.60 51.60 52.00 50.90 52.00 91,000 4,682,975 51.461 50.66 50.66 51.05 49.97 51.05 92,688 50.524 -0.48%
2025-08-27 0 51.85 51.80 52.00 51.70 53.00 254,500 13,257,025 52.090 50.91 50.86 51.05 50.76 52.03 259,222 51.142 -1.71%
2025-08-26 0 52.75 52.75 53.15 52.75 53.65 100,500 5,343,050 53.165 51.79 51.79 52.18 51.79 52.67 102,365 52.196 -1.68%
2025-08-25 0 53.65 53.30 54.00 53.65 54.15 143,500 7,748,900 53.999 52.67 52.33 53.02 52.67 53.16 146,163 53.016 0.66%
2025-08-22 0 53.30 53.30 53.80 52.70 53.40 57,500 3,048,950 53.025 52.33 52.33 52.82 51.74 52.43 58,567 52.059 0.00%
2025-08-21 0 53.30 53.30 53.45 52.90 53.55 105,000 5,601,775 53.350 52.33 52.33 52.48 51.94 52.57 106,948 52.378 0.47%
2025-08-20 0 53.05 53.00 53.40 52.30 53.20 48,500 2,562,675 52.839 52.08 52.03 52.43 51.35 52.23 49,400 51.876 0.47%
2025-08-19 0 52.80 52.80 53.00 52.70 53.70 107,000 5,669,450 52.986 51.84 51.84 52.03 51.74 52.72 108,985 52.020 -0.66%
2025-08-18 0 53.15 53.15 53.60 52.85 53.80 78,500 4,179,775 53.246 52.18 52.18 52.62 51.89 52.82 79,957 52.276 0.28%
2025-08-15 0 53.00 52.90 53.10 52.05 53.10 108,500 5,706,000 52.590 52.03 51.94 52.13 51.10 52.13 110,513 51.632 0.19%
2025-08-14 0 52.90 52.55 53.05 52.50 53.90 155,500 8,253,900 53.080 51.94 51.59 52.08 51.54 52.92 158,385 52.113 1.73%
2025-08-13 0 52.00 52.00 52.10 51.00 52.10 185,000 9,573,875 51.751 51.05 51.05 51.15 50.07 51.15 188,433 50.808 1.66%
2025-08-12 0 51.15 51.15 51.40 50.40 51.30 93,000 4,735,400 50.918 50.22 50.22 50.46 49.48 50.37 94,726 49.991 2.30%
2025-08-11 0 50.00 49.90 50.10 49.54 50.20 46,500 2,322,585 49.948 49.09 48.99 49.19 48.64 49.29 47,363 49.038 0.73%
2025-08-08 0 49.64 49.50 49.96 49.58 50.05 55,500 2,760,990 49.748 48.74 48.60 49.05 48.68 49.14 56,530 48.841 -0.52%
2025-08-07 0 49.90 49.80 50.00 49.16 50.10 115,000 5,708,735 49.641 48.99 48.89 49.09 48.26 49.19 117,134 48.737 1.09%
2025-08-06 0 49.36 49.26 50.00 49.18 49.88 117,000 5,775,560 49.364 48.46 48.36 49.09 48.28 48.97 119,171 48.465 -0.04%
2025-08-05 0 49.38 49.34 49.42 48.56 49.44 104,500 5,128,110 49.073 48.48 48.44 48.52 47.68 48.54 106,439 48.179 0.69%
2025-08-04 0 49.04 48.92 49.16 48.12 49.10 149,000 7,243,990 48.617 48.15 48.03 48.26 47.24 48.21 151,765 47.732 1.11%
2025-08-01 0 48.50 48.45 48.50 48.50 49.90 188,000 9,205,475 48.965 47.62 47.57 47.62 47.62 48.99 191,488 48.073 -2.02%
2025-07-31 0 49.50 49.45 49.50 49.35 51.20 305,000 15,200,325 49.837 48.60 48.55 48.60 48.45 50.27 310,659 48.929 -3.79%
2025-07-30 0 51.45 51.20 51.50 51.05 52.20 151,500 7,824,100 51.644 50.51 50.27 50.56 50.12 51.25 154,311 50.703 -0.39%
2025-07-29 0 51.65 51.50 51.70 50.80 51.65 64,500 3,296,175 51.103 50.71 50.56 50.76 49.87 50.71 65,697 50.173 0.49%
2025-07-28 0 51.40 51.40 51.80 50.25 52.50 179,000 9,267,075 51.771 50.46 50.46 50.86 49.33 51.54 182,321 50.828 3.11%
2025-07-25 0 49.85 49.70 50.00 49.70 50.40 130,500 6,540,500 50.119 48.94 48.79 49.09 48.79 49.48 132,921 49.206 -1.29%
2025-07-24 0 50.50 50.35 50.50 49.60 50.65 250,500 12,622,900 50.391 49.58 49.43 49.58 48.70 49.73 255,148 49.473 2.33%
2025-07-23 0 49.35 49.35 49.40 49.00 50.00 185,000 9,181,225 49.628 48.45 48.45 48.50 48.11 49.09 188,433 48.724 1.02%
2025-07-22 0 48.85 48.85 49.00 48.00 49.00 110,500 5,364,800 48.550 47.96 47.96 48.11 47.13 48.11 112,550 47.666 0.41%
2025-07-21 0 48.65 48.50 48.80 48.20 48.80 165,000 8,017,225 48.589 47.76 47.62 47.91 47.32 47.91 168,062 47.704 0.52%
2025-07-18 0 48.40 48.30 48.45 47.55 48.40 124,000 5,973,550 48.174 47.52 47.42 47.57 46.68 47.52 126,301 47.296 2.54%
2025-07-17 0 47.20 47.10 47.50 47.00 47.70 134,500 6,354,750 47.247 46.34 46.24 46.63 46.14 46.83 136,996 46.387 -0.63%
2025-07-16 0 47.50 47.45 47.50 47.40 48.20 174,500 8,310,250 47.623 46.63 46.59 46.63 46.54 47.32 177,738 46.756 -1.14%
2025-07-15 0 48.05 47.95 48.10 47.50 49.15 192,500 9,232,000 47.958 47.17 47.08 47.22 46.63 48.25 196,072 47.085 -0.93%
2025-07-14 0 48.50 48.50 48.80 48.35 49.10 162,500 7,902,475 48.631 47.62 47.62 47.91 47.47 48.21 165,515 47.745 0.31%
2025-07-11 0 48.35 48.35 48.50 47.50 50.00 712,500 34,830,950 48.886 47.47 47.47 47.62 46.63 49.09 725,720 47.995 2.55%
2025-07-10 0 47.15 47.05 47.30 45.30 47.25 483,000 22,606,325 46.804 46.29 46.19 46.44 44.47 46.39 491,962 45.951 4.08%
2025-07-09 0 45.30 45.30 45.40 45.10 46.25 123,500 5,618,675 45.495 44.47 44.47 44.57 44.28 45.41 125,792 44.667 -2.05%
2025-07-08 0 46.25 46.15 46.35 45.75 46.35 87,500 4,024,125 45.990 45.41 45.31 45.51 44.92 45.51 89,124 45.152 1.98%
2025-07-07 0 45.35 45.30 46.35 45.20 45.35 103,000 4,661,325 45.256 44.52 44.47 45.51 44.38 44.52 104,911 44.431 -0.55%
2025-07-04 0 45.60 45.45 45.65 44.60 46.35 119,000 5,397,750 45.359 44.77 44.62 44.82 43.79 45.51 121,208 44.533 0.00%
2025-07-03 0 45.60 45.50 45.75 45.40 46.35 202,500 9,258,400 45.720 44.77 44.67 44.92 44.57 45.51 206,257 44.888 -0.65%
2025-07-02 0 45.90 45.90 46.20 45.60 46.15 297,500 13,608,450 45.743 45.06 45.06 45.36 44.77 45.31 303,020 44.909 1.10%
2025-06-30 0 45.40 45.30 46.20 45.40 46.20 49,500 2,259,375 45.644 44.57 44.47 45.36 44.57 45.36 50,418 44.812 -1.20%
2025-06-27 0 45.95 45.90 46.20 45.65 47.00 210,000 9,711,525 46.245 45.11 45.06 45.36 44.82 46.14 213,896 45.403 -0.97%
2025-06-26 0 46.40 46.40 46.50 46.20 46.65 155,000 7,191,825 46.399 45.55 45.55 45.65 45.36 45.80 157,876 45.554 -1.38%
2025-06-25 0 47.05 47.00 47.15 45.15 47.20 528,500 24,456,325 46.275 46.19 46.14 46.29 44.33 46.34 538,306 45.432 3.07%
2025-06-24 0 45.65 45.65 45.80 43.95 45.80 751,000 33,833,875 45.052 44.82 44.82 44.97 43.15 44.97 764,935 44.231 5.18%
2025-06-23 0 43.40 43.40 43.45 43.00 43.60 117,500 5,092,050 43.337 42.61 42.61 42.66 42.22 42.81 119,680 42.547 0.70%
2025-06-20 0 43.10 43.05 43.30 42.00 43.60 222,500 9,586,225 43.084 42.31 42.27 42.51 41.23 42.81 226,628 42.299 2.38%
2025-06-19 0 42.10 42.00 42.30 41.85 42.90 379,000 16,036,325 42.312 41.33 41.23 41.53 41.09 42.12 386,032 41.541 -2.21%
2025-06-18 0 43.05 43.00 43.10 42.85 43.50 350,500 15,085,125 43.039 42.27 42.22 42.31 42.07 42.71 357,003 42.255 -1.71%
2025-06-17 0 43.80 43.70 43.80 43.55 44.10 96,000 4,213,975 43.896 43.00 42.90 43.00 42.76 43.30 97,781 43.096 -0.45%
2025-06-16 0 44.00 44.00 44.40 43.30 44.15 59,500 2,599,000 43.681 43.20 43.20 43.59 42.51 43.35 60,604 42.885 0.92%
2025-06-13 0 43.60 43.60 44.00 43.50 44.25 313,000 13,696,100 43.758 42.81 42.81 43.20 42.71 43.44 318,808 42.960 -1.91%
2025-06-12 0 44.45 44.40 44.45 44.00 45.30 255,000 11,407,625 44.736 43.64 43.59 43.64 43.20 44.47 259,731 43.921 -0.45%
2025-06-11 0 44.65 44.60 44.65 43.60 44.70 360,500 16,054,075 44.533 43.84 43.79 43.84 42.81 43.89 367,189 43.722 2.41%
2025-06-10 0 43.60 43.50 43.75 43.30 44.00 187,000 8,153,150 43.600 42.81 42.71 42.95 42.51 43.20 190,470 42.805 0.93%
2025-06-09 0 43.20 43.10 43.20 42.35 43.20 257,000 11,027,375 42.908 42.41 42.31 42.41 41.58 42.41 261,769 42.126 3.10%
2025-06-06 0 41.90 41.90 41.95 41.80 42.55 221,500 9,305,050 42.009 41.14 41.14 41.19 41.04 41.77 225,610 41.244 -0.24%
2025-06-05 0 42.00 42.05 42.20 41.90 42.35 269,500 11,332,200 42.049 41.23 41.28 41.43 41.14 41.58 274,500 41.283 0.00%
2025-06-04 0 42.00 42.15 42.50 41.80 42.15 121,500 5,101,800 41.990 41.23 41.38 41.73 41.04 41.38 123,754 41.225 -1.18%
2025-06-03 0 42.50 42.50 42.60 42.00 42.80 113,000 4,792,375 42.410 41.73 41.73 41.82 41.23 42.02 115,097 41.638 1.55%
2025-06-02 0 41.85 41.85 42.30 41.05 41.80 141,000 5,813,700 41.232 41.09 41.09 41.53 40.30 41.04 143,616 40.481 -0.36%
2025-05-30 0 42.00 41.90 42.20 41.80 42.00 107,000 4,484,125 41.908 41.23 41.14 41.43 41.04 41.23 108,985 41.144 -1.18%
2025-05-29 0 42.50 42.35 42.60 42.05 42.55 138,500 5,874,675 42.416 41.73 41.58 41.82 41.28 41.77 141,070 41.644 1.07%
2025-05-28 0 42.05 42.00 42.20 41.90 42.60 156,000 6,565,800 42.088 41.28 41.23 41.43 41.14 41.82 158,895 41.322 -0.94%
2025-05-27 0 42.45 42.45 42.50 42.10 42.50 36,000 1,522,525 42.292 41.68 41.68 41.73 41.33 41.73 36,668 41.522 1.31%
2025-05-26 0 41.90 41.90 42.40 41.90 42.80 196,000 8,264,900 42.168 41.14 41.14 41.63 41.14 42.02 199,637 41.400 -0.48%
2025-05-23 0 42.10 42.05 43.50 41.95 42.50 199,000 8,396,600 42.194 41.33 41.28 42.71 41.19 41.73 202,692 41.425 -0.47%
2025-05-22 0 42.30 42.25 42.45 42.25 42.65 178,500 7,560,725 42.357 41.53 41.48 41.68 41.48 41.87 181,812 41.585 -1.17%
2025-05-21 0 42.80 42.80 42.90 42.70 43.25 112,500 4,834,700 42.975 42.02 42.02 42.12 41.92 42.46 114,587 42.192 0.23%
2025-05-20 0 42.70 42.65 42.90 42.15 42.95 145,500 6,184,375 42.504 41.92 41.87 42.12 41.38 42.17 148,200 41.730 1.43%
2025-05-19 0 42.10 42.10 42.30 41.95 42.30 136,000 5,720,300 42.061 41.33 41.33 41.53 41.19 41.53 138,523 41.295 -0.82%
2025-05-16 0 42.45 42.40 44.95 42.10 42.60 262,000 11,077,325 42.280 41.68 41.63 44.13 41.33 41.82 266,861 41.510 -1.62%
2025-05-15 0 43.15 43.05 43.15 43.05 44.25 267,500 11,625,900 43.461 42.36 42.27 42.36 42.27 43.44 272,463 42.670 -1.78%
2025-05-14 0 45.55 45.35 45.60 43.90 45.80 415,500 18,783,175 45.206 43.13 42.94 43.18 41.57 43.37 438,816 42.804 3.76%
2025-05-13 0 43.90 43.80 44.30 43.70 45.00 208,500 9,158,625 43.926 41.57 41.47 41.95 41.38 42.61 220,200 41.592 -1.68%
2025-05-12 0 44.65 44.65 44.70 43.80 44.90 196,500 8,715,800 44.355 42.28 42.28 42.32 41.47 42.51 207,527 41.998 2.88%
2025-05-09 0 43.40 43.30 43.60 43.25 43.75 136,500 5,924,325 43.402 41.09 41.00 41.28 40.95 41.43 144,160 41.096 -0.57%
2025-05-08 0 43.65 43.65 44.00 43.65 44.20 62,000 2,722,800 43.916 41.33 41.33 41.66 41.33 41.85 65,479 41.583 0.46%
2025-05-07 0 43.45 43.40 43.65 43.40 44.40 188,500 8,264,425 43.843 41.14 41.09 41.33 41.09 42.04 199,078 41.514 1.05%
2025-05-06 0 43.00 42.95 44.00 43.00 43.35 238,000 10,268,300 43.144 40.72 40.67 41.66 40.72 41.05 251,356 40.852 -1.38%
2025-05-02 0 43.60 43.60 43.65 43.45 44.10 62,500 2,724,125 43.586 41.28 41.28 41.33 41.14 41.76 66,007 41.270 0.11%
2025-04-30 0 43.55 43.40 43.75 43.30 43.70 49,000 2,134,700 43.565 41.24 41.09 41.43 41.00 41.38 51,750 41.251 0.93%
2025-04-29 0 43.15 43.10 43.20 43.15 43.50 220,000 9,547,200 43.396 40.86 40.81 40.90 40.86 41.19 232,345 41.091 -0.23%
2025-04-28 0 43.25 42.55 43.50 42.00 43.25 120,000 5,103,725 42.531 40.95 40.29 41.19 39.77 40.95 126,734 40.271 0.12%
2025-04-25 0 43.20 43.00 43.50 43.15 43.65 108,000 4,679,075 43.325 40.90 40.72 41.19 40.86 41.33 114,061 41.023 0.82%
2025-04-24 0 42.85 42.70 42.90 42.60 43.10 122,000 5,231,000 42.877 40.57 40.43 40.62 40.34 40.81 128,846 40.599 0.23%
2025-04-23 0 42.75 42.60 42.85 42.35 42.80 121,000 5,151,375 42.573 40.48 40.34 40.57 40.10 40.53 127,790 40.311 1.54%
2025-04-22 0 42.10 41.90 42.20 41.30 42.15 136,000 5,690,825 41.844 39.86 39.67 39.96 39.11 39.91 143,632 39.621 2.56%
2025-04-17 0 41.05 41.00 41.15 40.60 41.10 62,000 2,540,725 40.979 38.87 38.82 38.96 38.44 38.92 65,479 38.802 0.61%
2025-04-16 0 40.80 40.75 41.00 40.50 41.10 171,500 6,989,250 40.754 38.63 38.58 38.82 38.35 38.92 181,124 38.588 -1.21%
2025-04-15 0 41.30 41.25 41.40 40.80 41.35 66,000 2,712,025 41.091 39.11 39.06 39.20 38.63 39.15 69,704 38.908 0.12%
2025-04-14 0 41.25 41.25 41.30 40.80 41.40 200,500 8,259,275 41.193 39.06 39.06 39.11 38.63 39.20 211,751 39.005 2.48%
2025-04-11 0 40.25 40.20 40.45 39.00 40.55 185,000 7,405,075 40.027 38.11 38.06 38.30 36.93 38.40 195,381 37.901 1.77%
2025-04-10 0 39.55 39.50 39.75 39.50 40.60 404,000 16,138,850 39.948 37.45 37.40 37.64 37.40 38.44 426,671 37.825 -0.13%
2025-04-09 0 39.60 39.40 39.60 37.75 39.60 325,500 12,599,325 38.708 37.50 37.31 37.50 35.74 37.50 343,766 36.651 2.06%
2025-04-08 0 38.80 38.80 39.15 37.90 39.20 294,000 11,431,125 38.881 36.74 36.74 37.07 35.89 37.12 310,498 36.815 1.84%
2025-04-07 0 38.10 38.00 39.00 37.90 42.70 1,101,330 43,071,453 39.109 36.08 35.98 36.93 35.89 40.43 1,163,132 37.031 -13.51%
2025-04-03 0 44.05 43.95 44.95 43.75 44.30 115,500 5,084,075 44.018 41.71 41.61 42.56 41.43 41.95 121,981 41.679 -1.01%
2025-04-02 0 44.50 44.20 44.55 43.80 44.55 74,500 3,306,325 44.380 42.14 41.85 42.18 41.47 42.18 78,681 42.022 1.48%
2025-04-01 0 43.85 43.85 44.15 43.70 44.25 47,000 2,069,725 44.037 41.52 41.52 41.80 41.38 41.90 49,637 41.697 1.27%
2025-03-31 0 43.30 43.30 43.50 43.15 43.75 261,500 11,335,800 43.349 41.00 41.00 41.19 40.86 41.43 276,174 41.046 -1.48%
2025-03-28 0 43.95 43.90 44.50 43.75 44.30 183,500 8,058,150 43.914 41.61 41.57 42.14 41.43 41.95 193,797 41.580 -0.34%
2025-03-27 0 44.10 44.10 44.25 43.65 44.70 115,000 5,091,275 44.272 41.76 41.76 41.90 41.33 42.32 121,453 41.920 0.00%
2025-03-26 0 44.10 44.00 44.50 43.75 44.50 122,500 5,394,775 44.039 41.76 41.66 42.14 41.43 42.14 129,374 41.699 0.11%
2025-03-25 0 44.05 44.05 44.20 44.00 44.85 222,500 9,843,425 44.240 41.71 41.71 41.85 41.66 42.47 234,986 41.889 -2.54%
2025-03-24 0 45.20 44.90 45.50 44.40 45.20 153,500 6,858,575 44.681 42.80 42.51 43.08 42.04 42.80 162,114 42.307 1.57%
2025-03-21 0 44.50 44.40 44.50 44.25 46.00 719,000 32,349,600 44.992 42.14 42.04 42.14 41.90 43.56 759,347 42.602 -3.37%
2025-03-20 0 46.05 46.00 46.05 45.90 48.30 447,500 20,712,125 46.284 43.60 43.56 43.60 43.46 45.73 472,612 43.825 -4.56%
2025-03-19 0 48.25 48.15 48.30 47.10 48.30 390,000 18,639,850 47.794 45.69 45.59 45.73 44.60 45.73 411,885 45.255 1.90%
2025-03-18 0 47.35 47.35 47.40 47.05 48.00 161,500 7,650,400 47.371 44.83 44.83 44.88 44.55 45.45 170,563 44.854 1.39%
2025-03-17 0 46.70 46.50 46.75 46.00 47.00 504,500 23,454,225 46.490 44.22 44.03 44.27 43.56 44.50 532,810 44.020 2.30%
2025-03-14 0 45.65 45.70 45.75 43.95 46.25 621,000 28,252,525 45.495 43.22 43.27 43.32 41.61 43.79 655,848 43.078 5.18%
2025-03-13 0 43.40 43.30 44.00 43.20 44.05 241,000 10,479,375 43.483 41.09 41.00 41.66 40.90 41.71 254,524 41.172 -1.14%
2025-03-12 0 43.90 43.80 44.20 43.70 44.55 102,000 4,488,550 44.005 41.57 41.47 41.85 41.38 42.18 107,724 41.667 -0.68%
2025-03-11 0 44.20 44.15 45.00 43.90 44.55 276,000 12,162,425 44.067 41.85 41.80 42.61 41.57 42.18 291,488 41.725 -2.00%
2025-03-10 0 45.10 45.10 45.15 44.65 46.00 98,000 4,436,250 45.268 42.70 42.70 42.75 42.28 43.56 103,499 42.863 0.22%
2025-03-07 0 45.00 44.80 45.30 44.60 45.65 409,500 18,462,900 45.086 42.61 42.42 42.89 42.23 43.22 432,479 42.691 0.11%
2025-03-06 0 44.95 44.80 45.00 43.95 45.15 452,000 20,195,350 44.680 42.56 42.42 42.61 41.61 42.75 477,364 42.306 3.81%
2025-03-05 0 43.30 43.30 43.40 42.70 43.50 314,000 13,591,875 43.286 41.00 41.00 41.09 40.43 41.19 331,620 40.986 1.76%
2025-03-04 0 42.55 42.50 43.00 42.10 42.60 211,500 8,963,075 42.379 40.29 40.24 40.72 39.86 40.34 223,368 40.127 -0.47%
2025-03-03 0 42.75 42.65 42.80 42.50 43.75 182,500 7,858,075 43.058 40.48 40.38 40.53 40.24 41.43 192,741 40.770 -0.47%
2025-02-28 0 42.95 42.95 43.50 42.80 44.60 414,500 17,970,400 43.354 40.67 40.67 41.19 40.53 42.23 437,760 41.051 -4.24%
2025-02-27 0 44.85 44.75 45.25 44.50 45.60 313,500 14,068,050 44.874 42.47 42.37 42.85 42.14 43.18 331,092 42.490 0.00%
2025-02-26 0 44.85 44.85 45.25 43.75 45.60 318,500 14,255,725 44.759 42.47 42.47 42.85 41.43 43.18 336,373 42.381 3.22%
2025-02-25 0 43.45 43.40 43.90 43.20 44.40 371,500 16,247,775 43.736 41.14 41.09 41.57 40.90 42.04 392,347 41.412 -3.01%
2025-02-24 0 44.80 44.75 45.05 43.75 45.80 515,000 23,295,975 45.235 42.42 42.37 42.66 41.43 43.37 543,900 42.831 2.40%
2025-02-21 0 43.75 43.60 43.90 42.15 43.80 318,000 13,703,600 43.093 41.43 41.28 41.57 39.91 41.47 335,845 40.803 2.58%
2025-02-20 0 42.65 42.65 43.40 42.65 43.50 250,500 10,752,700 42.925 40.38 40.38 41.09 40.38 41.19 264,557 40.644 -2.85%
2025-02-19 0 43.90 43.80 43.90 43.00 44.00 150,000 6,556,625 43.711 41.57 41.47 41.57 40.72 41.66 158,417 41.388 0.92%
2025-02-18 0 43.50 43.45 43.95 43.25 44.45 250,000 10,989,300 43.957 41.19 41.14 41.61 40.95 42.09 264,029 41.622 -0.23%
2025-02-17 0 43.60 43.60 44.00 43.40 44.45 356,000 15,646,825 43.952 41.28 41.28 41.66 41.09 42.09 375,977 41.616 1.16%
2025-02-14 0 43.10 43.10 43.20 42.10 43.20 233,000 9,965,600 42.771 40.81 40.81 40.90 39.86 40.90 246,075 40.498 2.86%
2025-02-13 0 41.90 41.90 42.40 41.90 43.75 406,500 17,471,475 42.980 39.67 39.67 40.15 39.67 41.43 429,311 40.697 -2.90%
2025-02-12 0 43.15 43.00 43.20 41.40 43.20 215,000 9,083,700 42.250 40.86 40.72 40.90 39.20 40.90 227,065 40.005 3.73%
2025-02-11 0 41.60 41.55 41.70 41.60 42.50 274,500 11,459,175 41.746 39.39 39.34 39.48 39.39 40.24 289,904 39.528 -1.89%
2025-02-10 0 42.40 42.25 42.80 41.55 42.65 304,500 12,864,925 42.249 40.15 40.01 40.53 39.34 40.38 321,587 40.004 2.05%
2025-02-07 0 41.55 41.40 41.60 40.85 41.80 122,000 5,055,100 41.435 39.34 39.20 39.39 38.68 39.58 128,846 39.234 1.09%
2025-02-06 0 41.10 41.00 41.45 40.40 41.15 45,000 1,831,125 40.692 38.92 38.82 39.25 38.25 38.96 47,525 38.530 0.98%
2025-02-05 0 40.70 40.65 41.30 40.50 41.05 44,000 1,792,425 40.737 38.54 38.49 39.11 38.35 38.87 46,469 38.572 -1.45%
2025-02-04 0 41.30 41.20 41.40 40.30 41.70 99,500 4,082,425 41.029 39.11 39.01 39.20 38.16 39.48 105,084 38.849 2.74%
2025-02-03 0 40.20 40.20 40.55 39.40 40.75 144,500 5,767,050 39.910 38.06 38.06 38.40 37.31 38.58 152,609 37.790 -1.71%
2025-01-28 0 40.90 40.65 40.95 40.50 41.25 43,500 1,772,425 40.745 38.73 38.49 38.77 38.35 39.06 45,941 38.580 -0.24%
2025-01-27 0 41.00 40.90 41.20 40.70 41.25 53,500 2,198,875 41.100 38.82 38.73 39.01 38.54 39.06 56,502 38.917 1.23%
2025-01-24 0 40.50 40.45 40.70 40.35 41.00 101,500 4,138,600 40.774 38.35 38.30 38.54 38.21 38.82 107,196 38.608 1.50%
2025-01-23 0 39.90 39.90 40.00 39.90 41.00 68,000 2,745,650 40.377 37.78 37.78 37.87 37.78 38.82 71,816 38.232 1.92%
2025-01-22 0 39.15 39.15 39.40 39.10 40.35 93,000 3,662,850 39.385 37.07 37.07 37.31 37.02 38.21 98,219 37.293 -2.97%
2025-01-21 0 40.35 40.35 40.75 40.15 40.65 119,500 4,833,400 40.447 38.21 38.21 38.58 38.02 38.49 126,206 38.298 0.25%
2025-01-20 0 40.25 40.10 40.50 39.60 40.70 136,500 5,479,150 40.140 38.11 37.97 38.35 37.50 38.54 144,160 38.007 1.64%
2025-01-17 0 39.60 39.20 39.60 38.80 39.80 61,000 2,383,525 39.074 37.50 37.12 37.50 36.74 37.69 64,423 36.998 -0.88%
2025-01-16 0 39.95 39.15 39.95 38.95 39.95 136,500 5,383,625 39.440 37.83 37.07 37.83 36.88 37.83 144,160 37.345 2.57%
2025-01-15 0 38.95 38.70 38.95 38.50 39.10 66,500 2,572,750 38.688 36.88 36.64 36.88 36.45 37.02 70,232 36.632 -0.89%
2025-01-14 0 39.30 39.15 39.30 38.10 39.40 167,000 6,494,000 38.886 37.21 37.07 37.21 36.08 37.31 176,371 36.820 0.51%
2025-01-13 0 39.10 38.70 39.15 37.80 39.10 129,000 4,952,450 38.391 37.02 36.64 37.07 35.79 37.02 136,239 36.351 -0.26%
2025-01-10 0 39.20 38.65 39.20 38.65 40.20 187,500 7,355,300 39.228 37.12 36.60 37.12 36.60 38.06 198,022 37.144 -2.97%
2025-01-09 0 40.40 40.25 41.60 40.15 40.60 15,000 605,575 40.372 38.25 38.11 39.39 38.02 38.44 15,842 38.227 -0.49%
2025-01-08 0 40.60 40.50 41.40 40.30 41.00 132,000 5,352,250 40.547 38.44 38.35 39.20 38.16 38.82 139,407 38.393 -2.64%
2025-01-07 0 41.70 40.65 41.70 40.20 41.70 276,500 11,215,975 40.564 39.48 38.49 39.48 38.06 39.48 292,016 38.409 -0.60%
2025-01-06 0 41.95 41.50 42.00 41.30 41.95 20,500 852,800 41.600 39.72 39.29 39.77 39.11 39.72 21,650 39.390 1.21%
2025-01-03 0 41.45 41.35 42.50 41.25 41.60 73,500 3,044,700 41.424 39.25 39.15 40.24 39.06 39.39 77,625 39.223 -0.36%
2025-01-02 0 41.60 41.55 42.30 41.45 43.25 411,000 17,219,425 41.896 39.39 39.34 40.05 39.25 40.95 434,064 39.670 -4.91%
2024-12-31 0 43.75 43.50 43.75 43.50 43.90 52,500 2,300,125 43.812 41.43 41.19 41.43 41.19 41.57 55,446 41.484 0.34%
2024-12-30 0 43.60 43.60 44.00 43.40 43.85 77,350 3,374,055 43.621 41.28 41.28 41.66 41.09 41.52 81,691 41.303 -0.91%
2024-12-27 0 44.00 43.50 44.20 43.00 44.00 25,500 1,109,750 43.520 41.66 41.19 41.85 40.72 41.66 26,931 41.207 0.34%
2024-12-24 0 43.85 43.80 44.10 43.80 44.20 27,500 1,209,500 43.982 41.52 41.47 41.76 41.47 41.85 29,043 41.645 0.46%
2024-12-23 0 43.65 43.60 44.90 43.20 43.65 25,000 1,085,950 43.438 41.33 41.28 42.51 40.90 41.33 26,403 41.130 1.87%
2024-12-20 0 42.85 42.75 47.00 42.80 43.20 66,500 2,852,875 42.900 40.57 40.48 44.50 40.53 40.90 70,232 40.621 -0.58%
2024-12-19 0 43.10 43.00 43.50 42.80 43.25 35,000 1,505,725 43.021 40.81 40.72 41.19 40.53 40.95 36,964 40.735 0.00%
2024-12-18 0 43.10 42.80 43.80 42.85 43.50 72,700 3,141,200 43.208 40.81 40.53 41.47 40.57 41.19 76,780 40.912 0.70%
2024-12-17 0 42.80 42.70 43.95 42.40 43.15 65,800 2,813,870 42.764 40.53 40.43 41.61 40.15 40.86 69,492 40.492 -0.23%
2024-12-16 0 42.90 42.90 43.70 42.85 43.70 83,700 3,615,705 43.198 40.62 40.62 41.38 40.57 41.38 88,397 40.903 -1.15%
2024-12-13 0 43.40 43.35 45.00 43.40 44.20 140,300 6,114,235 43.580 41.09 41.05 42.61 41.09 41.85 148,173 41.264 -2.47%
2024-12-12 0 44.50 44.55 45.10 43.95 45.40 82,500 3,701,225 44.863 42.14 42.18 42.70 41.61 42.99 87,130 42.480 0.91%
2024-12-11 0 44.10 44.00 44.50 43.90 45.05 156,500 6,952,375 44.424 41.76 41.66 42.14 41.57 42.66 165,282 42.064 -3.92%
2024-12-10 0 45.90 44.70 45.90 44.80 47.25 231,500 10,632,125 45.927 43.46 42.32 43.46 42.42 44.74 244,491 43.487 0.88%
2024-12-09 0 45.50 45.30 45.80 43.20 45.50 119,500 5,321,575 44.532 43.08 42.89 43.37 40.90 43.08 126,206 42.166 4.12%
2024-12-06 0 43.70 43.60 43.75 42.75 43.95 110,000 4,819,575 43.814 41.38 41.28 41.43 40.48 41.61 116,173 41.486 1.63%
2024-12-05 0 43.00 42.50 43.00 42.35 43.00 24,500 1,042,275 42.542 40.72 40.24 40.72 40.10 40.72 25,875 40.281 -0.92%
2024-12-04 0 43.40 43.10 43.40 42.80 43.40 35,000 1,510,950 43.170 41.09 40.81 41.09 40.53 41.09 36,964 40.876 0.46%
2024-12-03 0 43.20 43.00 43.20 42.30 43.30 127,500 5,476,650 42.954 40.90 40.72 40.90 40.05 41.00 134,655 40.672 1.89%
2024-12-02 0 42.40 42.35 42.75 42.05 42.75 36,500 1,549,000 42.438 40.15 40.10 40.48 39.82 40.48 38,548 40.183 1.07%
2024-11-29 0 41.95 41.40 42.00 41.20 42.50 140,000 5,826,975 41.621 39.72 39.20 39.77 39.01 40.24 147,856 39.410 0.60%
2024-11-28 0 41.70 41.60 45.00 41.65 42.90 57,000 2,390,475 41.938 39.48 39.39 42.61 39.44 40.62 60,199 39.710 -2.80%
2024-11-27 0 42.90 42.85 43.00 41.15 43.10 90,000 3,798,750 42.208 40.62 40.57 40.72 38.96 40.81 95,050 39.966 3.37%
2024-11-26 0 41.50 41.35 41.80 41.40 41.85 70,000 2,916,650 41.666 39.29 39.15 39.58 39.20 39.63 73,928 39.453 0.24%
2024-11-25 0 41.40 41.20 41.70 41.30 41.70 260,500 10,807,275 41.487 39.20 39.01 39.48 39.11 39.48 275,118 39.282 -0.48%
2024-11-22 0 41.60 41.45 41.70 41.30 42.80 171,500 7,202,400 41.997 39.39 39.25 39.48 39.11 40.53 181,124 39.765 -3.14%
2024-11-21 0 42.95 42.90 43.70 42.95 43.50 26,500 1,145,700 43.234 40.67 40.62 41.38 40.67 41.19 27,987 40.937 -1.15%
2024-11-20 0 43.45 42.10 43.60 43.05 43.60 20,500 889,525 43.391 41.14 39.86 41.28 40.76 41.28 21,650 41.086 1.16%
2024-11-19 0 42.95 42.70 43.55 42.65 43.10 23,000 987,475 42.934 40.67 40.43 41.24 40.38 40.81 24,291 40.652 0.12%
2024-11-18 0 42.90 42.90 43.90 42.80 43.90 158,500 6,859,600 43.278 40.62 40.62 41.57 40.53 41.57 167,394 40.979 1.18%
2024-11-15 0 42.40 42.30 43.90 42.35 43.10 83,500 3,566,925 42.718 40.15 40.05 41.57 40.10 40.81 88,186 40.448 -0.82%
2024-11-14 0 42.75 42.65 43.60 42.60 43.80 139,500 6,023,475 43.179 40.48 40.38 41.28 40.34 41.47 147,328 40.885 -1.04%
2024-11-13 0 43.20 43.00 43.90 42.00 43.30 88,000 3,753,050 42.648 40.90 40.72 41.57 39.77 41.00 92,938 40.382 1.17%
2024-11-12 0 42.70 42.60 44.50 42.60 45.10 352,000 15,180,175 43.125 40.43 40.34 42.14 40.34 42.70 371,753 40.834 -4.04%
2024-11-11 0 44.50 44.30 44.90 44.15 45.20 407,500 18,181,025 44.616 42.14 41.95 42.51 41.80 42.80 430,367 42.245 -3.58%
2024-11-08 0 46.15 46.15 47.00 46.10 48.40 331,500 15,606,400 47.078 43.70 43.70 44.50 43.65 45.83 350,102 44.577 -3.45%
2024-11-07 0 47.80 47.70 47.80 45.35 47.95 277,000 12,952,850 46.761 45.26 45.17 45.26 42.94 45.40 292,544 44.277 6.58%
2024-11-06 0 44.85 44.70 45.50 44.20 45.80 106,500 4,780,975 44.892 42.47 42.32 43.08 41.85 43.37 112,476 42.506 -2.07%
2024-11-05 0 45.80 45.50 45.90 43.85 45.90 436,500 19,756,700 45.262 43.37 43.08 43.46 41.52 43.46 460,995 42.857 4.21%
2024-11-04 0 43.95 43.90 44.40 43.35 43.95 115,000 5,011,950 43.582 41.61 41.57 42.04 41.05 41.61 121,453 41.266 -0.23%
2024-11-01 0 44.05 44.00 44.80 43.95 45.00 191,500 8,499,875 44.386 41.71 41.66 42.42 41.61 42.61 202,246 42.027 -0.34%
2024-10-31 0 44.20 44.15 44.60 43.90 45.00 28,500 1,265,825 44.415 41.85 41.80 42.23 41.57 42.61 30,099 42.055 0.68%
2024-10-30 0 43.90 43.90 45.00 43.90 44.90 238,500 10,562,875 44.289 41.57 41.57 42.61 41.57 42.51 251,884 41.936 -2.66%
2024-10-29 0 45.10 45.00 45.40 44.95 46.15 105,000 4,753,725 45.274 42.70 42.61 42.99 42.56 43.70 110,892 42.868 0.22%
2024-10-28 0 45.00 44.70 45.50 44.60 45.15 13,500 606,050 44.893 42.61 42.32 43.08 42.23 42.75 14,258 42.507 0.11%
2024-10-25 0 44.95 44.80 45.15 44.75 45.40 20,000 900,075 45.004 42.56 42.42 42.75 42.37 42.99 21,122 42.613 0.56%
2024-10-24 0 44.70 44.75 45.50 44.60 45.30 66,500 2,985,750 44.898 42.32 42.37 43.08 42.23 42.89 70,232 42.513 -1.76%
2024-10-23 0 45.50 45.00 45.55 44.15 46.00 211,000 9,589,875 45.450 43.08 42.61 43.13 41.80 43.56 222,840 43.035 3.06%
2024-10-22 0 44.15 44.10 44.20 44.15 45.85 342,500 15,276,250 44.602 41.80 41.76 41.85 41.80 43.41 361,720 42.232 -1.67%
2024-10-21 0 44.90 44.90 45.20 44.70 45.75 78,500 3,539,950 45.095 42.51 42.51 42.80 42.32 43.32 82,905 42.699 -1.97%
2024-10-18 0 45.80 45.65 46.00 43.30 46.40 215,000 9,691,375 45.076 43.37 43.22 43.56 41.00 43.93 227,065 42.681 4.09%
2024-10-17 0 44.00 43.90 44.00 43.65 46.45 315,500 14,239,800 45.134 41.66 41.57 41.66 41.33 43.98 333,205 42.736 -2.44%
2024-10-16 0 45.10 44.45 45.10 44.00 45.35 539,500 24,190,900 44.839 42.70 42.09 42.70 41.66 42.94 569,774 42.457 1.58%
2024-10-15 0 44.40 44.40 46.00 43.90 46.80 278,500 12,542,050 45.034 42.04 42.04 43.56 41.57 44.31 294,128 42.641 -5.03%
2024-10-14 0 46.75 46.55 46.80 45.25 47.20 104,000 4,835,775 46.498 44.27 44.08 44.31 42.85 44.69 109,836 44.027 0.54%
2024-10-10 0 46.50 46.25 46.70 45.10 47.70 213,000 9,917,925 46.563 44.03 43.79 44.22 42.70 45.17 224,953 44.089 6.04%
2024-10-09 0 43.85 43.60 46.60 42.40 46.90 455,000 20,140,450 44.265 41.52 41.28 44.12 40.15 44.41 480,533 41.913 -3.84%
2024-10-08 0 45.60 45.60 45.90 45.45 54.50 1,163,000 56,243,850 48.361 43.18 43.18 43.46 43.04 51.60 1,228,263 45.791 -16.02%
2024-10-07 0 54.30 54.30 54.40 52.10 54.45 347,500 18,708,225 53.837 51.41 51.41 51.51 49.33 51.56 367,000 50.976 3.82%
2024-10-04 0 52.30 51.00 52.50 49.00 52.35 288,500 14,788,550 51.260 49.52 48.29 49.71 46.40 49.57 304,689 48.536 5.02%
2024-10-03 0 49.80 49.60 50.65 47.15 51.75 635,500 31,083,450 48.912 47.15 46.96 47.96 44.64 49.00 671,162 46.313 -2.54%
2024-10-02 0 51.10 51.00 51.20 45.60 51.85 1,137,500 56,678,000 49.827 48.38 48.29 48.48 43.18 49.09 1,201,332 47.179 12.80%
2024-09-30 0 45.30 45.20 45.30 44.00 47.30 566,000 26,202,325 46.294 42.89 42.80 42.89 41.66 44.79 597,762 43.834 3.90%
2024-09-27 0 43.60 42.10 43.60 41.80 44.00 721,500 31,077,500 43.073 41.28 39.86 41.28 39.58 41.66 761,988 40.785 6.34%
2024-09-26 0 41.00 40.75 41.05 37.70 41.30 671,000 26,833,700 39.991 38.82 38.58 38.87 35.70 39.11 708,654 37.866 9.33%
2024-09-25 0 37.50 37.50 38.00 36.80 38.60 520,806 19,844,125 38.103 35.51 35.51 35.98 34.84 36.55 550,031 36.078 2.88%
2024-09-24 0 36.45 36.30 36.50 34.75 36.70 282,000 10,136,225 35.944 34.51 34.37 34.56 32.90 34.75 297,825 34.034 7.05%
2024-09-23 0 34.05 34.00 34.25 34.00 34.50 85,000 2,907,600 34.207 32.24 32.19 32.43 32.19 32.67 89,770 32.389 0.15%
2024-09-20 0 34.00 33.60 34.00 33.95 34.50 175,000 5,977,700 34.158 32.19 31.81 32.19 32.15 32.67 184,820 32.343 0.59%
2024-09-19 0 33.80 33.40 33.80 32.80 34.00 150,500 5,060,650 33.626 32.00 31.63 32.00 31.06 32.19 158,945 31.839 3.68%
2024-09-17 0 32.60 32.50 32.60 32.40 32.80 197,000 6,427,075 32.625 30.87 30.77 30.87 30.68 31.06 208,055 30.891 2.03%
2024-09-16 0 31.95 31.80 32.80 31.55 31.95 11,500 364,875 31.728 30.25 30.11 31.06 29.87 30.25 12,145 30.042 -0.93%
2024-09-13 0 32.25 31.20 32.50 32.30 32.60 22,000 714,150 32.461 30.54 29.54 30.77 30.58 30.87 23,235 30.737 1.10%
2024-09-12 0 31.90 31.20 32.80 31.15 32.10 26,500 842,500 31.792 30.21 29.54 31.06 29.49 30.39 27,987 30.103 1.43%
2024-09-11 0 31.45 31.30 - 31.25 31.45 24,000 752,575 31.357 29.78 29.64 - 29.59 29.78 25,347 29.691 -0.79%
2024-09-10 0 31.70 31.70 32.80 31.50 31.90 24,000 762,150 31.756 30.02 30.02 31.06 29.83 30.21 25,347 30.069 0.48%
2024-09-09 0 31.55 31.55 32.70 31.25 32.00 183,000 5,783,700 31.605 29.87 29.87 30.96 29.59 30.30 193,269 29.926 -2.77%
2024-09-05 0 32.45 32.40 34.00 32.05 32.45 19,500 628,275 32.219 30.73 30.68 32.19 30.35 30.73 20,594 30.507 1.41%
2024-09-04 0 32.00 31.90 32.30 31.95 32.60 107,500 3,465,775 32.240 30.30 30.21 30.58 30.25 30.87 113,532 30.527 -1.75%
2024-09-03 0 33.50 33.50 34.00 33.20 34.00 170,000 5,689,500 33.468 30.84 30.84 31.30 30.56 31.30 184,666 30.810 -0.30%
2024-09-02 0 33.60 33.60 34.20 33.60 34.35 127,500 4,319,850 33.881 30.93 30.93 31.48 30.93 31.62 138,500 31.190 -1.32%
2024-08-30 0 34.05 34.05 34.40 32.90 34.65 292,500 9,998,850 34.184 31.35 31.35 31.67 30.29 31.90 317,735 31.469 3.50%
2024-08-29 0 32.90 32.80 33.00 32.40 33.30 126,000 4,123,225 32.724 30.29 30.20 30.38 29.83 30.66 136,870 30.125 -0.60%
2024-08-28 0 33.10 33.05 33.90 33.00 34.05 242,500 8,131,775 33.533 30.47 30.43 31.21 30.38 31.35 263,421 30.870 -0.90%
2024-08-27 0 33.40 33.30 33.45 32.85 33.45 76,500 2,541,800 33.226 30.75 30.66 30.79 30.24 30.79 83,100 30.587 1.06%
2024-08-26 0 33.05 33.00 33.10 32.70 33.20 216,500 7,155,550 33.051 30.43 30.38 30.47 30.10 30.56 235,178 30.426 1.85%
2024-08-23 0 32.45 32.40 32.70 31.80 32.70 159,000 5,099,125 32.070 29.87 29.83 30.10 29.27 30.10 172,717 29.523 3.67%
2024-08-22 0 31.30 31.30 32.00 30.85 31.35 91,500 2,844,850 31.091 28.81 28.81 29.46 28.40 28.86 99,394 28.622 0.64%
2024-08-21 0 31.10 31.00 32.70 30.85 31.50 87,000 2,700,875 31.045 28.63 28.54 30.10 28.40 29.00 94,506 28.579 -1.27%
2024-08-20 0 31.50 31.35 31.60 31.50 31.70 34,500 1,087,975 31.536 29.00 28.86 29.09 29.00 29.18 37,476 29.031 -0.32%
2024-08-19 0 31.60 31.00 32.00 31.60 32.10 72,000 2,292,075 31.834 29.09 28.54 29.46 29.09 29.55 78,212 29.306 0.00%
2024-08-16 0 31.60 31.45 31.80 31.20 31.70 62,000 1,959,150 31.599 29.09 28.95 29.27 28.72 29.18 67,349 29.090 1.61%
2024-08-15 0 31.10 30.80 31.20 30.70 31.65 47,500 1,481,900 31.198 28.63 28.35 28.72 28.26 29.14 51,598 28.720 0.97%
2024-08-14 0 30.80 30.50 31.20 30.75 31.05 15,000 462,450 30.830 28.35 28.08 28.72 28.31 28.58 16,294 28.381 -0.65%
2024-08-13 0 31.00 31.00 31.15 30.90 31.20 21,500 667,100 31.028 28.54 28.54 28.68 28.45 28.72 23,355 28.564 0.16%
2024-08-12 0 30.95 30.90 31.50 30.50 31.00 26,500 813,350 30.692 28.49 28.45 29.00 28.08 28.54 28,786 28.255 0.49%
2024-08-09 0 30.80 30.20 31.05 30.75 31.20 31,000 958,775 30.928 28.35 27.80 28.58 28.31 28.72 33,674 28.472 1.65%
2024-08-08 0 30.30 30.30 31.00 30.25 30.85 59,000 1,796,725 30.453 27.89 27.89 28.54 27.85 28.40 64,090 28.034 -0.66%
2024-08-07 0 30.50 30.20 30.80 30.40 30.70 46,500 1,417,750 30.489 28.08 27.80 28.35 27.99 28.26 50,512 28.068 1.16%
2024-08-06 0 30.15 30.00 31.00 29.95 30.85 47,500 1,429,425 30.093 27.76 27.62 28.54 27.57 28.40 51,598 27.703 -0.99%
2024-08-05 0 30.45 30.40 31.00 30.00 31.20 136,500 4,178,975 30.615 28.03 27.99 28.54 27.62 28.72 148,276 28.184 -1.46%
2024-08-02 0 30.90 30.80 31.45 30.60 31.10 128,500 3,973,500 30.922 28.45 28.35 28.95 28.17 28.63 139,586 28.466 -2.06%
2024-08-01 0 31.55 31.50 31.80 31.35 31.55 12,000 378,275 31.523 29.04 29.00 29.27 28.86 29.04 13,035 29.019 -0.16%
2024-07-31 0 31.60 31.60 31.90 30.85 31.90 41,500 1,305,350 31.454 29.09 29.09 29.37 28.40 29.37 45,080 28.956 1.94%
2024-07-30 0 31.00 30.90 31.10 30.90 31.20 60,500 1,877,525 31.033 28.54 28.45 28.63 28.45 28.72 65,719 28.569 -0.96%
2024-07-29 0 31.30 31.20 31.50 31.30 31.75 70,000 2,206,075 31.515 28.81 28.72 29.00 28.81 29.23 76,039 29.012 0.64%
2024-07-26 0 31.10 31.00 31.45 31.00 31.50 77,500 2,411,875 31.121 28.63 28.54 28.95 28.54 29.00 84,186 28.649 0.00%
2024-07-25 0 31.10 30.90 31.35 31.00 31.60 81,500 2,547,025 31.252 28.63 28.45 28.86 28.54 29.09 88,531 28.770 -1.58%
2024-07-24 0 31.60 31.60 32.05 31.60 32.10 75,000 2,379,550 31.727 29.09 29.09 29.50 29.09 29.55 81,470 29.208 -1.25%
2024-07-23 0 32.00 32.00 32.40 31.95 32.50 109,500 3,519,450 32.141 29.46 29.46 29.83 29.41 29.92 118,947 29.588 -1.54%
2024-07-22 0 32.50 32.45 32.60 32.00 32.50 42,000 1,350,800 32.162 29.92 29.87 30.01 29.46 29.92 45,623 29.608 1.56%
2024-07-19 0 32.00 31.95 33.35 31.80 32.20 75,500 2,414,725 31.983 29.46 29.41 30.70 29.27 29.64 82,014 29.443 -0.62%
2024-07-18 0 32.20 32.05 32.50 31.90 32.40 45,500 1,461,175 32.114 29.64 29.50 29.92 29.37 29.83 49,425 29.563 0.63%
2024-07-17 0 32.00 31.90 32.25 31.80 32.30 214,500 6,873,500 32.044 29.46 29.37 29.69 29.27 29.73 233,005 29.499 0.79%
2024-07-16 0 31.75 31.75 33.20 31.65 33.30 385,000 12,301,175 31.951 29.23 29.23 30.56 29.14 30.66 418,215 29.414 -5.65%
2024-07-15 0 33.65 33.40 34.10 33.35 34.20 54,000 1,815,225 33.615 30.98 30.75 31.39 30.70 31.48 58,659 30.946 -1.75%
2024-07-12 0 34.25 34.15 34.35 33.80 34.40 86,500 2,955,825 34.171 31.53 31.44 31.62 31.12 31.67 93,963 31.457 2.85%
2024-07-11 0 33.30 33.20 33.40 33.00 33.55 84,000 2,795,425 33.279 30.66 30.56 30.75 30.38 30.89 91,247 30.636 1.68%
2024-07-10 0 32.75 32.80 33.15 32.70 33.45 45,900 1,516,255 33.034 30.15 30.20 30.52 30.10 30.79 49,860 30.410 0.31%
2024-07-09 0 32.65 32.50 33.15 32.05 33.10 68,500 2,221,925 32.437 30.06 29.92 30.52 29.50 30.47 74,410 29.861 -0.91%
2024-07-08 0 32.95 32.55 32.95 32.50 33.35 268,500 8,813,025 32.823 30.33 29.96 30.33 29.92 30.70 291,664 30.216 -2.23%
2024-07-05 0 33.70 33.60 35.00 33.60 34.35 69,500 2,349,600 33.807 31.02 30.93 32.22 30.93 31.62 75,496 31.122 -1.75%
2024-07-04 0 34.30 34.05 35.00 33.95 34.40 26,500 903,125 34.080 31.58 31.35 32.22 31.25 31.67 28,786 31.374 -0.72%
2024-07-03 0 34.55 34.55 34.80 33.80 34.55 63,500 2,183,850 34.391 31.81 31.81 32.04 31.12 31.81 68,978 31.660 1.62%
2024-07-02 0 34.00 33.95 34.30 34.00 34.70 64,000 2,191,325 34.239 31.30 31.25 31.58 31.30 31.94 69,521 31.520 2.87%
2024-06-28 0 33.05 33.00 34.15 33.05 33.70 145,500 4,826,850 33.174 30.43 30.38 31.44 30.43 31.02 158,053 30.540 -1.34%
2024-06-27 0 33.50 33.50 34.00 33.40 34.20 115,500 3,884,700 33.634 30.84 30.84 31.30 30.75 31.48 125,464 30.963 -2.47%
2024-06-26 0 34.35 34.30 34.90 34.30 34.75 28,000 964,200 34.436 31.62 31.58 32.13 31.58 31.99 30,416 31.701 -0.29%
2024-06-25 0 34.45 34.30 34.75 34.30 34.90 39,000 1,346,775 34.533 31.71 31.58 31.99 31.58 32.13 42,365 31.790 0.44%
2024-06-24 0 34.30 34.25 - 33.60 34.30 90,500 3,063,025 33.846 31.58 31.53 - 30.93 31.58 98,308 31.158 0.00%
2024-06-21 0 34.30 34.35 35.30 34.10 34.70 70,000 2,403,475 34.335 31.58 31.62 32.50 31.39 31.94 76,039 31.608 -1.58%
2024-06-20 0 34.85 34.80 35.75 34.75 35.35 146,000 5,108,375 34.989 32.08 32.04 32.91 31.99 32.54 158,596 32.210 -0.29%
2024-06-19 0 34.95 34.90 35.20 34.35 35.10 101,000 3,509,700 34.750 32.17 32.13 32.40 31.62 32.31 109,713 31.990 3.71%
2024-06-18 0 33.70 33.60 - 33.55 34.20 68,500 2,316,525 33.818 31.02 30.93 - 30.89 31.48 74,410 31.132 -0.44%
2024-06-17 0 33.85 33.60 34.20 33.30 34.15 218,000 7,386,875 33.885 31.16 30.93 31.48 30.66 31.44 236,807 31.194 -0.15%
2024-06-14 0 33.90 33.85 34.50 33.80 34.30 100,500 3,411,325 33.944 31.21 31.16 31.76 31.12 31.58 109,170 31.248 0.00%
2024-06-13 0 33.90 33.80 34.35 33.75 34.80 106,000 3,617,075 34.123 31.21 31.12 31.62 31.07 32.04 115,145 31.413 -0.29%
2024-06-12 0 34.00 34.00 35.00 33.80 34.55 123,500 4,210,225 34.091 31.30 31.30 32.22 31.12 31.81 134,155 31.383 -2.58%
2024-06-11 0 34.90 34.70 35.00 34.50 35.30 153,000 5,324,650 34.802 32.13 31.94 32.22 31.76 32.50 166,200 32.038 -1.41%
2024-06-07 0 35.40 35.30 36.00 35.35 37.00 114,000 4,088,700 35.866 32.59 32.50 33.14 32.54 34.06 123,835 33.017 -2.21%
2024-06-06 0 37.70 37.70 38.00 37.20 38.75 135,000 5,095,675 37.746 33.32 33.32 33.59 32.88 34.25 152,723 33.365 -0.79%
2024-06-05 0 38.00 38.00 38.40 38.00 38.65 39,500 1,515,750 38.373 33.59 33.59 33.94 33.59 34.16 44,686 33.920 0.00%
2024-06-04 0 38.00 37.70 38.30 37.40 38.50 85,000 3,246,675 38.196 33.59 33.32 33.86 33.06 34.03 96,159 33.764 1.20%
2024-06-03 0 37.55 37.50 37.80 37.20 37.95 228,500 8,602,350 37.647 33.19 33.15 33.41 32.88 33.55 258,498 33.278 1.76%
2024-05-31 0 36.90 36.85 36.90 36.85 38.40 167,500 6,281,950 37.504 32.62 32.57 32.62 32.57 33.94 189,490 33.152 -1.07%
2024-05-30 0 37.30 37.35 38.15 37.20 38.30 188,500 7,095,900 37.644 32.97 33.02 33.72 32.88 33.86 213,247 33.276 -2.86%
2024-05-29 0 38.40 38.40 40.00 38.15 38.85 112,500 4,325,875 38.452 33.94 33.94 35.36 33.72 34.34 127,269 33.990 -2.17%
2024-05-28 0 39.25 39.00 40.00 39.05 39.90 180,000 7,098,175 39.434 34.70 34.47 35.36 34.52 35.27 203,631 34.858 -0.13%
2024-05-27 0 39.30 39.15 39.90 38.60 39.50 123,000 4,798,300 39.011 34.74 34.61 35.27 34.12 34.92 139,148 34.483 0.90%
2024-05-24 0 38.95 38.85 39.20 38.70 39.65 108,500 4,238,250 39.062 34.43 34.34 34.65 34.21 35.05 122,744 34.529 -1.52%
2024-05-23 0 39.55 39.20 41.00 39.35 40.50 221,000 8,801,800 39.827 34.96 34.65 36.24 34.78 35.80 250,014 35.205 -3.77%
2024-05-22 0 41.10 41.00 41.75 40.85 42.00 65,500 2,716,225 41.469 36.33 36.24 36.90 36.11 37.13 74,099 36.657 0.00%
2024-05-21 0 41.10 40.90 41.60 40.85 42.10 124,500 5,130,325 41.207 36.33 36.15 36.77 36.11 37.21 140,845 36.425 -1.44%
2024-05-20 0 41.70 41.70 42.00 41.65 42.95 542,239 22,799,942 42.048 36.86 36.86 37.13 36.82 37.97 613,426 37.168 -1.18%
2024-05-17 0 42.20 42.10 42.30 39.95 42.35 257,500 10,499,375 40.774 37.30 37.21 37.39 35.31 37.44 291,305 36.042 6.03%
2024-05-16 0 39.80 39.75 39.80 36.90 39.80 196,500 7,596,625 38.660 35.18 35.14 35.18 32.62 35.18 222,297 34.173 6.70%
2024-05-14 0 37.30 37.20 37.65 37.20 38.60 192,000 7,189,750 37.447 32.97 32.88 33.28 32.88 34.12 217,206 33.101 -2.23%
2024-05-13 0 38.15 38.15 38.25 37.30 38.30 125,000 4,737,725 37.902 33.72 33.72 33.81 32.97 33.86 141,410 33.503 0.13%
2024-05-10 0 38.10 38.10 38.30 36.50 38.30 190,000 7,133,275 37.544 33.68 33.68 33.86 32.26 33.86 214,944 33.187 5.83%
2024-05-09 0 36.00 35.90 36.20 35.40 36.45 56,500 2,033,000 35.982 31.82 31.73 32.00 31.29 32.22 63,918 31.807 2.13%
2024-05-08 0 35.25 35.10 35.50 35.20 36.75 75,000 2,693,425 35.912 31.16 31.03 31.38 31.12 32.49 84,846 31.745 -3.69%
2024-05-07 0 36.60 36.55 36.85 36.25 37.15 70,500 2,587,125 36.697 32.35 32.31 32.57 32.04 32.84 79,755 32.438 1.39%
2024-05-06 0 36.10 36.10 38.50 35.75 36.50 230,000 8,311,525 36.137 31.91 31.91 34.03 31.60 32.26 260,195 31.943 -0.96%
2024-05-03 0 36.45 36.30 36.45 35.30 37.05 257,500 9,334,950 36.252 32.22 32.09 32.22 31.20 32.75 291,305 32.045 3.99%
2024-05-02 0 35.05 34.10 35.10 33.00 35.15 307,500 10,657,500 34.659 30.98 30.14 31.03 29.17 31.07 347,870 30.636 4.94%
2024-04-30 0 33.40 33.30 33.60 33.05 33.80 121,500 4,048,075 33.317 29.52 29.44 29.70 29.21 29.88 137,451 29.451 -1.47%
2024-04-29 0 33.90 33.80 34.25 33.75 34.80 172,000 5,890,700 34.248 29.97 29.88 30.28 29.83 30.76 194,581 30.274 1.80%
2024-04-26 0 33.30 32.80 33.40 32.50 33.55 204,000 6,771,625 33.194 29.44 28.99 29.52 28.73 29.66 230,782 29.342 1.83%
2024-04-25 0 32.70 32.45 32.70 31.95 33.20 274,000 8,954,525 32.681 28.91 28.68 28.91 28.24 29.35 309,972 28.888 2.35%
2024-04-24 0 31.95 31.50 32.00 30.75 31.95 203,500 6,404,850 31.473 28.24 27.84 28.29 27.18 28.24 230,216 27.821 4.41%
2024-04-23 0 30.60 30.10 30.70 29.75 30.65 96,000 2,911,075 30.324 27.05 26.61 27.14 26.30 27.09 108,603 26.805 3.03%
2024-04-22 0 29.70 29.60 29.80 29.50 30.10 90,000 2,686,250 29.847 26.25 26.16 26.34 26.08 26.61 101,815 26.384 2.59%
2024-04-19 0 28.95 28.95 29.00 28.50 28.95 75,500 2,171,875 28.767 25.59 25.59 25.63 25.19 25.59 85,412 25.428 -0.69%
2024-04-18 0 29.15 29.00 29.35 28.40 29.50 147,000 4,249,275 28.907 25.77 25.63 25.94 25.10 26.08 166,299 25.552 4.29%
2024-04-17 0 27.95 27.85 28.00 27.70 27.95 69,500 1,932,550 27.806 24.71 24.62 24.75 24.49 24.71 78,624 24.580 0.72%
2024-04-16 0 27.75 27.75 28.00 27.65 28.00 139,000 3,868,775 27.833 24.53 24.53 24.75 24.44 24.75 157,248 24.603 -1.60%
2024-04-15 0 28.20 28.15 28.20 27.90 28.45 109,500 3,100,225 28.313 24.93 24.88 24.93 24.66 25.15 123,876 25.027 -0.88%
2024-04-12 0 28.45 28.40 28.50 28.45 29.85 609,500 17,604,800 28.884 25.15 25.10 25.19 25.15 26.39 689,517 25.532 -5.48%
2024-04-11 0 30.10 30.00 30.10 29.65 30.10 128,500 3,832,475 29.825 26.61 26.52 26.61 26.21 26.61 145,370 26.364 0.33%
2024-04-10 0 30.00 30.00 30.35 29.90 30.35 117,500 3,538,500 30.115 26.52 26.52 26.83 26.43 26.83 132,926 26.620 0.00%
2024-04-09 0 30.00 29.95 30.35 29.90 30.50 206,500 6,218,750 30.115 26.52 26.47 26.83 26.43 26.96 233,610 26.620 -0.50%
2024-04-08 0 30.15 30.05 31.00 30.00 30.50 192,000 5,797,800 30.197 26.65 26.56 27.40 26.52 26.96 217,206 26.693 -0.99%
2024-04-05 0 30.45 30.40 30.55 30.05 31.25 213,500 6,527,500 30.574 26.92 26.87 27.00 26.56 27.62 241,529 27.026 -2.09%
2024-04-03 0 31.10 31.10 31.15 31.00 31.50 71,500 2,235,050 31.259 27.49 27.49 27.54 27.40 27.84 80,887 27.632 -0.96%
2024-04-02 0 31.40 31.35 31.50 31.35 31.70 300,500 9,479,025 31.544 27.76 27.71 27.84 27.71 28.02 339,951 27.884 2.28%
2024-03-28 0 30.70 30.60 31.20 30.20 30.95 36,500 1,118,575 30.646 27.14 27.05 27.58 26.70 27.36 41,292 27.089 1.49%
2024-03-27 0 30.25 30.25 30.30 30.05 30.65 94,000 2,851,350 30.334 26.74 26.74 26.78 26.56 27.09 106,341 26.813 -1.31%
2024-03-26 0 30.65 30.40 30.90 30.50 30.90 39,000 1,195,925 30.665 27.09 26.87 27.31 26.96 27.31 44,120 27.106 1.49%
2024-03-25 0 30.20 30.10 32.80 30.20 31.00 177,000 5,386,400 30.432 26.70 26.61 28.99 26.70 27.40 200,237 26.900 -2.89%
2024-03-22 0 31.10 31.10 31.35 30.55 32.50 326,000 10,118,600 31.039 27.49 27.49 27.71 27.00 28.73 368,798 27.437 -4.60%
2024-03-21 0 32.60 32.55 32.95 32.35 33.15 24,000 785,600 32.733 28.82 28.77 29.13 28.60 29.30 27,151 28.935 1.40%
2024-03-20 0 32.15 32.15 35.50 31.80 32.20 35,500 1,136,475 32.013 28.42 28.42 31.38 28.11 28.46 40,161 28.298 -0.46%
2024-03-19 0 32.30 32.20 35.50 32.15 32.40 44,000 1,418,950 32.249 28.55 28.46 31.38 28.42 28.64 49,776 28.506 -1.52%
2024-03-18 0 32.80 32.75 32.85 32.40 32.85 13,000 423,650 32.588 28.99 28.95 29.04 28.64 29.04 14,707 28.807 0.15%
2024-03-15 0 32.75 32.65 32.75 32.15 33.05 137,000 4,465,800 32.597 28.95 28.86 28.95 28.42 29.21 154,986 28.814 -2.24%
2024-03-14 0 33.50 33.35 35.50 33.35 34.45 48,000 1,616,225 33.671 29.61 29.48 31.38 29.48 30.45 54,302 29.764 -1.47%
2024-03-13 0 34.00 33.70 34.35 33.80 34.55 49,500 1,685,950 34.060 30.05 29.79 30.36 29.88 30.54 55,999 30.107 -1.45%
2024-03-12 0 34.50 34.50 34.80 32.90 34.70 159,500 5,428,550 34.035 30.50 30.50 30.76 29.08 30.67 180,440 30.085 5.83%
2024-03-11 0 32.60 32.60 33.60 32.50 33.05 29,000 949,850 32.753 28.82 28.82 29.70 28.73 29.21 32,807 28.952 0.93%
2024-03-08 0 32.30 32.10 32.40 32.30 32.75 48,000 1,560,250 32.505 28.55 28.37 28.64 28.55 28.95 54,302 28.733 1.41%
2024-03-07 0 31.85 31.85 32.05 31.80 32.85 96,500 3,127,775 32.412 28.15 28.15 28.33 28.11 29.04 109,169 28.651 -0.16%
2024-03-06 0 31.90 31.55 32.00 31.20 32.00 43,500 1,378,975 31.701 28.20 27.89 28.29 27.58 28.29 49,211 28.022 1.92%
2024-03-05 0 31.30 31.25 - 31.30 31.95 110,000 3,463,300 31.485 27.67 27.62 - 27.67 28.24 124,441 27.831 -2.19%
2024-03-04 0 32.00 31.90 32.80 31.75 33.00 89,500 2,852,450 31.871 28.29 28.20 28.99 28.07 29.17 101,250 28.172 -1.84%
2024-03-01 0 32.60 32.55 33.70 32.10 32.75 37,000 1,202,050 32.488 28.82 28.77 29.79 28.37 28.95 41,857 28.718 0.62%
2024-02-29 0 32.40 32.40 - 32.35 32.90 139,500 4,545,800 32.586 28.64 28.64 - 28.60 29.08 157,814 28.805 -1.37%
2024-02-28 0 32.85 32.60 33.00 32.80 33.80 93,000 3,078,400 33.101 29.04 28.82 29.17 28.99 29.88 105,209 29.260 -3.67%
2024-02-27 0 34.10 33.15 34.50 33.05 34.10 54,500 1,839,525 33.753 30.14 29.30 30.50 29.21 30.14 61,655 29.836 1.19%
2024-02-26 0 33.70 33.60 33.95 33.50 34.40 81,000 2,746,875 33.912 29.79 29.70 30.01 29.61 30.41 91,634 29.977 -2.32%
2024-02-23 0 34.50 34.60 34.70 34.30 35.15 120,500 4,166,675 34.578 30.50 30.58 30.67 30.32 31.07 136,320 30.565 1.77%
2024-02-22 0 33.90 33.40 34.00 32.80 33.90 151,000 5,070,175 33.577 29.97 29.52 30.05 28.99 29.97 170,824 29.681 2.42%
2024-02-21 0 33.10 32.50 33.20 31.05 33.70 395,500 13,069,000 33.044 29.26 28.73 29.35 27.45 29.79 447,423 29.210 6.60%
2024-02-20 0 31.05 30.80 - 30.65 31.10 13,000 402,000 30.923 27.45 27.23 - 27.09 27.49 14,707 27.335 -0.80%
2024-02-19 0 31.30 31.15 31.70 31.10 31.35 19,500 609,100 31.236 27.67 27.54 28.02 27.49 27.71 22,060 27.611 -2.80%
2024-02-16 0 32.20 31.75 32.30 30.90 32.30 118,000 3,767,925 31.932 28.46 28.07 28.55 27.31 28.55 133,491 28.226 3.87%
2024-02-15 0 31.00 30.95 31.10 30.50 31.15 46,000 1,420,050 30.871 27.40 27.36 27.49 26.96 27.54 52,039 27.288 0.81%
2024-02-14 0 30.75 30.75 30.95 29.40 30.75 85,000 2,535,400 29.828 27.18 27.18 27.36 25.99 27.18 96,159 26.367 1.49%
2024-02-09 0 30.30 30.20 30.30 29.75 30.80 38,500 1,158,850 30.100 26.78 26.70 26.78 26.30 27.23 43,554 26.607 -2.57%
2024-02-08 0 31.10 30.80 31.70 31.10 31.85 34,000 1,065,075 31.326 27.49 27.23 28.02 27.49 28.15 38,464 27.690 0.00%
2024-02-07 0 31.10 31.10 31.40 31.10 32.00 64,500 2,035,475 31.558 27.49 27.49 27.76 27.49 28.29 72,968 27.896 -0.48%
2024-02-06 0 31.25 30.80 31.30 29.30 31.40 158,000 4,843,600 30.656 27.62 27.23 27.67 25.90 27.76 178,743 27.098 6.11%
2024-02-05 0 29.45 29.30 29.95 29.10 29.85 39,500 1,158,775 29.336 26.03 25.90 26.47 25.72 26.39 44,686 25.932 0.86%
2024-02-02 0 29.20 29.05 29.20 29.00 30.60 99,500 2,958,325 29.732 25.81 25.68 25.81 25.63 27.05 112,563 26.282 -2.34%
2024-02-01 0 29.90 29.90 30.70 29.70 30.70 71,000 2,140,000 30.141 26.43 26.43 27.14 26.25 27.14 80,321 26.643 -0.33%
2024-01-31 0 30.00 29.85 30.50 29.60 30.45 150,500 4,511,400 29.976 26.52 26.39 26.96 26.16 26.92 170,258 26.497 0.84%
2024-01-30 0 29.75 29.75 31.10 29.70 30.55 72,500 2,177,675 30.037 26.30 26.30 27.49 26.25 27.00 82,018 26.551 -4.49%
2024-01-29 0 31.15 31.10 31.30 31.10 32.00 54,500 1,713,750 31.445 27.54 27.49 27.67 27.49 28.29 61,655 27.796 0.00%
2024-01-26 0 31.15 30.85 32.00 30.90 31.80 62,000 1,941,225 31.310 27.54 27.27 28.29 27.31 28.11 70,140 27.677 -1.74%
2024-01-25 0 31.70 31.05 31.80 30.40 31.75 108,000 3,373,500 31.236 28.02 27.45 28.11 26.87 28.07 122,179 27.611 4.28%
2024-01-24 0 30.40 30.20 30.30 28.60 30.60 85,000 2,507,825 29.504 26.87 26.70 26.78 25.28 27.05 96,159 26.080 5.56%
2024-01-23 0 28.80 28.50 28.75 27.30 29.10 50,500 1,447,775 28.669 25.46 25.19 25.41 24.13 25.72 57,130 25.342 4.92%
2024-01-22 0 27.45 27.30 - 27.35 28.30 70,500 1,953,625 27.711 24.26 24.13 - 24.18 25.02 79,755 24.495 -2.14%
2024-01-19 0 28.05 27.70 28.45 27.80 28.30 63,500 1,772,475 27.913 24.79 24.49 25.15 24.57 25.02 71,836 24.674 0.00%
2024-01-18 0 28.05 28.00 - 27.70 28.20 41,000 1,146,600 27.966 24.79 24.75 - 24.49 24.93 46,383 24.720 0.54%
2024-01-17 0 27.90 27.80 - 27.70 29.05 223,000 6,317,875 28.331 24.66 24.57 - 24.49 25.68 252,276 25.043 -4.94%
2024-01-16 0 29.35 29.25 30.15 29.10 29.95 35,000 1,028,000 29.371 25.94 25.86 26.65 25.72 26.47 39,595 25.963 -2.00%
2024-01-15 0 29.95 29.90 30.00 29.80 30.15 93,500 2,806,150 30.012 26.47 26.43 26.52 26.34 26.65 105,775 26.529 0.00%
2024-01-12 0 29.95 29.85 31.00 29.95 30.30 85,000 2,555,300 30.062 26.47 26.39 27.40 26.47 26.78 96,159 26.574 0.17%
2024-01-11 0 29.90 29.75 30.20 29.20 30.20 28,000 836,900 29.889 26.43 26.30 26.70 25.81 26.70 31,676 26.421 2.40%
2024-01-10 0 29.20 29.00 - 29.00 29.70 160,000 4,670,700 29.192 25.81 25.63 - 25.63 26.25 181,005 25.804 -1.68%
2024-01-09 0 29.70 29.50 30.50 29.65 30.10 149,000 4,449,025 29.859 26.25 26.08 26.96 26.21 26.61 168,561 26.394 -0.50%
2024-01-08 0 29.85 29.75 31.00 29.75 31.10 330,500 9,921,700 30.020 26.39 26.30 27.40 26.30 27.49 373,889 26.536 -4.33%
2024-01-05 0 31.20 31.10 31.20 30.80 31.60 75,000 2,340,525 31.207 27.58 27.49 27.58 27.23 27.93 84,846 27.585 0.32%
2024-01-04 0 31.10 31.10 - 30.80 31.10 21,500 666,050 30.979 27.49 27.49 - 27.23 27.49 24,323 27.384 0.00%
2024-01-03 0 31.10 31.00 32.00 30.90 31.10 96,000 2,977,550 31.016 27.49 27.40 28.29 27.31 27.49 108,603 27.417 0.32%
2024-01-02 0 31.00 31.00 32.00 31.00 31.65 177,000 5,511,050 31.136 27.40 27.40 28.29 27.40 27.98 200,237 27.523 -3.43%
2023-12-29 0 32.10 32.00 32.40 31.80 32.10 113,000 3,608,550 31.934 28.37 28.29 28.64 28.11 28.37 127,835 28.228 0.16%
2023-12-28 0 32.05 32.10 32.45 31.00 32.15 157,500 4,984,775 31.649 28.33 28.37 28.68 27.40 28.42 178,177 27.977 4.91%
2023-12-27 0 30.55 30.50 30.70 29.90 30.70 107,000 3,228,650 30.174 27.00 26.96 27.14 26.43 27.14 121,047 26.673 1.66%
2023-12-22 0 30.05 30.00 31.45 29.90 30.85 342,500 10,344,875 30.204 26.56 26.52 27.80 26.43 27.27 387,465 26.699 -1.15%
2023-12-21 0 30.40 30.25 31.00 30.10 30.40 109,000 3,303,175 30.304 26.87 26.74 27.40 26.61 26.87 123,310 26.788 0.50%
2023-12-20 0 30.25 30.25 - 30.25 30.70 61,500 1,876,625 30.514 26.74 26.74 - 26.74 27.14 69,574 26.973 -0.33%
2023-12-19 0 30.35 30.20 33.00 30.25 30.60 144,000 4,371,975 30.361 26.83 26.70 29.17 26.74 27.05 162,905 26.838 -0.49%
2023-12-18 0 30.50 30.30 - 30.50 31.00 102,500 3,138,975 30.624 26.96 26.78 - 26.96 27.40 115,957 27.070 -1.93%
2023-12-15 0 31.10 30.80 31.95 30.90 31.95 192,500 6,040,300 31.378 27.49 27.23 28.24 27.31 28.24 217,772 27.737 2.64%
2023-12-14 0 30.30 30.30 31.80 30.30 31.35 75,000 2,298,750 30.650 26.78 26.78 28.11 26.78 27.71 84,846 27.093 -1.46%
2023-12-13 0 30.75 30.60 31.00 30.70 31.10 84,500 2,613,550 30.930 27.18 27.05 27.40 27.14 27.49 95,593 27.340 -2.23%
2023-12-12 0 31.45 30.80 31.95 30.80 31.55 37,000 1,157,550 31.285 27.80 27.23 28.24 27.23 27.89 41,857 27.655 1.62%
2023-12-11 0 30.95 30.80 - 30.10 31.30 274,000 8,428,500 30.761 27.36 27.23 - 26.61 27.67 309,972 27.191 0.16%
2023-12-08 0 30.90 30.80 31.30 30.80 31.15 114,000 3,529,975 30.965 27.31 27.23 27.67 27.23 27.54 128,966 27.371 -0.32%
2023-12-07 0 31.00 30.90 31.05 30.80 31.45 85,000 2,640,125 31.060 27.40 27.31 27.45 27.23 27.80 96,159 27.456 -2.36%
2023-12-06 0 31.75 31.65 - 31.15 31.80 140,500 4,426,375 31.504 28.07 27.98 - 27.54 28.11 158,945 27.848 0.95%
2023-12-05 0 31.45 31.35 - 31.20 31.80 164,500 5,177,700 31.475 27.80 27.71 - 27.58 28.11 186,096 27.823 -2.48%
2023-12-04 0 32.25 32.05 34.15 32.20 33.40 300,500 9,856,250 32.800 28.51 28.33 30.19 28.46 29.52 339,951 28.993 -2.57%
2023-12-01 0 33.10 33.05 33.55 32.80 33.55 170,000 5,642,000 33.188 29.26 29.21 29.66 28.99 29.66 192,318 29.337 0.61%
2023-11-30 0 32.90 32.75 - 32.50 33.00 105,500 3,447,125 32.674 29.08 28.95 - 28.73 29.17 119,350 28.882 0.77%
2023-11-29 0 32.65 32.65 34.70 32.60 33.80 395,000 12,986,950 32.878 28.86 28.86 30.67 28.82 29.88 446,857 29.063 -3.83%
2023-11-28 0 33.95 34.00 34.45 33.95 34.80 234,500 8,058,125 34.363 30.01 30.05 30.45 30.01 30.76 265,286 30.375 -3.00%
2023-11-27 0 35.00 34.90 36.65 34.80 35.50 138,500 4,845,550 34.986 30.94 30.85 32.40 30.76 31.38 156,683 30.926 -1.82%
2023-11-24 0 35.65 35.50 36.00 35.65 36.15 69,000 2,473,525 35.848 31.51 31.38 31.82 31.51 31.95 78,059 31.688 -1.52%
2023-11-23 0 36.20 35.60 36.65 35.10 36.20 85,000 3,046,400 35.840 32.00 31.47 32.40 31.03 32.00 96,159 31.681 2.12%
2023-11-22 0 35.45 35.30 35.70 35.20 35.60 59,000 2,085,925 35.355 31.34 31.20 31.56 31.12 31.47 66,746 31.252 -0.28%
2023-11-21 0 35.55 35.40 36.35 35.50 36.45 144,000 5,188,950 36.034 31.42 31.29 32.13 31.38 32.22 162,905 31.853 -0.56%
2023-11-20 0 35.75 35.75 36.00 35.55 35.95 115,000 4,109,850 35.738 31.60 31.60 31.82 31.42 31.78 130,098 31.591 0.70%
2023-11-17 0 35.50 35.40 36.90 35.40 35.85 43,000 1,527,200 35.516 31.38 31.29 32.62 31.29 31.69 48,645 31.395 -1.93%
2023-11-16 0 36.20 36.10 36.40 35.90 36.65 68,500 2,480,650 36.214 32.00 31.91 32.18 31.73 32.40 77,493 32.011 -1.09%
2023-11-15 0 36.60 36.20 36.80 36.00 37.00 166,500 6,063,975 36.420 32.35 32.00 32.53 31.82 32.71 188,359 32.194 3.24%
2023-11-14 0 35.45 35.50 35.90 35.25 35.95 78,000 2,775,750 35.587 31.34 31.38 31.73 31.16 31.78 88,240 31.457 1.87%
2023-11-13 0 34.80 34.50 34.85 34.25 34.90 110,500 3,827,450 34.638 30.76 30.50 30.81 30.28 30.85 125,007 30.618 0.00%
2023-11-10 0 34.80 34.70 35.45 34.55 35.10 175,000 6,084,100 34.766 30.76 30.67 31.34 30.54 31.03 197,975 30.732 -4.66%
2023-11-09 0 36.50 35.40 37.95 34.90 36.50 425,000 15,040,300 35.389 32.26 31.29 33.55 30.85 32.26 480,795 31.282 1.67%
2023-11-08 0 35.90 36.10 36.15 35.80 37.65 1,094,000 39,820,600 36.399 31.73 31.91 31.95 31.65 33.28 1,237,624 32.175 -5.40%
2023-11-07 0 37.95 37.60 38.00 37.50 38.80 144,500 5,474,825 37.888 33.55 33.24 33.59 33.15 34.30 163,470 33.491 -3.68%
2023-11-06 0 39.40 39.25 39.50 39.10 39.60 95,500 3,760,200 39.374 34.83 34.70 34.92 34.56 35.00 108,038 34.805 2.34%
2023-11-03 0 38.50 38.15 39.20 38.10 38.55 61,500 2,364,575 38.448 34.03 33.72 34.65 33.68 34.08 69,574 33.987 2.39%
2023-11-02 0 37.60 37.50 - 37.55 38.05 72,500 2,736,225 37.741 33.24 33.15 - 33.19 33.63 82,018 33.361 0.94%
2023-11-01 0 37.25 37.20 - 37.10 37.55 173,500 6,461,175 37.240 32.93 32.88 - 32.79 33.19 196,278 32.919 -0.80%
2023-10-31 0 37.55 37.40 37.85 37.20 38.10 93,000 3,513,475 37.779 33.19 33.06 33.46 32.88 33.68 105,209 33.395 -0.27%
2023-10-30 0 37.65 37.65 38.80 37.20 38.20 82,000 3,082,575 37.592 33.28 33.28 34.30 32.88 33.77 92,765 33.230 -0.79%
2023-10-27 0 37.95 37.75 38.45 37.10 38.35 89,000 3,359,725 37.750 33.55 33.37 33.99 32.79 33.90 100,684 33.369 0.26%
2023-10-26 0 37.85 37.50 38.90 37.50 38.05 48,000 1,814,000 37.792 33.46 33.15 34.39 33.15 33.63 54,302 33.406 0.13%
2023-10-25 0 37.80 37.70 37.80 37.60 38.90 3,631,500 138,573,250 38.159 33.41 33.32 33.41 33.24 34.39 4,108,255 33.730 0.40%
2023-10-24 0 37.65 37.65 37.80 37.45 38.10 4,688,500 177,120,050 37.778 33.28 33.28 33.41 33.10 33.68 5,304,022 33.394 -1.05%
2023-10-20 0 38.05 38.00 39.30 37.90 38.55 5,740,000 218,802,525 38.119 33.63 33.59 34.74 33.50 34.08 6,493,566 33.695 -0.65%
2023-10-19 0 38.30 38.20 39.00 38.30 39.20 7,264,000 279,829,825 38.523 33.86 33.77 34.47 33.86 34.65 8,217,642 34.052 -3.77%
2023-10-18 0 39.80 39.75 39.85 39.70 40.30 3,209,500 127,946,325 39.865 35.18 35.14 35.23 35.09 35.62 3,630,854 35.239 -0.75%
2023-10-17 0 40.10 39.95 - 39.85 40.45 1,513,000 60,629,200 40.072 35.45 35.31 - 35.23 35.76 1,711,632 35.422 -0.25%
2023-10-16 0 40.20 40.10 - 40.10 41.30 240,500 9,758,300 40.575 35.53 35.45 - 35.45 36.51 272,074 35.866 -2.31%
2023-10-13 0 41.15 41.15 42.10 41.00 41.40 509,500 21,006,075 41.229 36.37 36.37 37.21 36.24 36.60 576,389 36.444 -1.32%
2023-10-12 0 41.70 41.60 42.25 41.65 42.30 1,031,000 43,198,550 41.900 36.86 36.77 37.35 36.82 37.39 1,166,353 37.037 1.34%
2023-10-11 0 41.15 41.00 41.50 41.05 41.60 418,500 17,270,225 41.267 36.37 36.24 36.68 36.29 36.77 473,442 36.478 0.73%
2023-10-10 0 40.85 40.00 41.80 40.75 41.60 1,301,000 53,611,775 41.208 36.11 35.36 36.95 36.02 36.77 1,471,800 36.426 0.62%
2023-10-09 0 40.60 40.00 40.90 40.35 40.95 1,030,500 41,786,150 40.549 35.89 35.36 36.15 35.67 36.20 1,165,787 35.844 1.37%
2023-10-06 0 40.05 40.00 40.60 39.80 40.50 2,186,000 87,523,250 40.038 35.40 35.36 35.89 35.18 35.80 2,472,985 35.392 1.39%
2023-10-05 0 39.50 39.40 39.50 39.30 39.80 2,005,000 79,304,375 39.553 34.92 34.83 34.92 34.74 35.18 2,268,223 34.963 0.51%
2023-10-04 0 39.30 39.20 39.35 39.15 39.70 3,010,500 118,709,225 39.432 34.74 34.65 34.78 34.61 35.09 3,405,728 34.856 -1.13%
2023-10-03 0 39.75 39.60 - 39.50 44.05 1,962,000 77,953,725 39.732 35.14 35.00 - 34.92 38.94 2,219,578 35.121 -4.56%
2023-09-29 0 41.65 41.30 - 41.30 41.90 299,000 12,453,925 41.652 36.82 36.51 - 36.51 37.04 338,254 36.818 1.34%
2023-09-28 0 41.10 41.00 - 41.10 41.90 485,000 20,091,300 41.425 36.33 36.24 - 36.33 37.04 548,672 36.618 -2.03%
2023-09-27 0 41.95 41.90 - 41.70 42.25 209,000 8,779,000 42.005 37.08 37.04 - 36.86 37.35 236,438 37.130 -0.12%
2023-09-26 0 42.00 41.90 - 41.60 42.70 455,000 19,147,950 42.083 37.13 37.04 - 36.77 37.74 514,734 37.200 -3.00%
2023-09-25 0 43.30 43.20 45.80 42.95 43.80 208,000 8,996,675 43.253 38.28 38.19 40.48 37.97 38.72 235,307 38.234 -2.04%
2023-09-22 0 44.20 42.55 - 42.50 44.20 427,000 18,461,925 43.236 39.07 37.61 - 37.57 39.07 483,058 38.219 4.00%
2023-09-21 0 42.50 42.40 - 42.40 42.85 194,000 8,256,450 42.559 37.57 37.48 - 37.48 37.88 219,469 37.620 -1.62%
2023-09-20 0 43.20 42.75 - 42.65 43.30 153,000 6,571,750 42.953 38.19 37.79 - 37.70 38.28 173,086 37.968 0.12%
2023-09-19 0 43.15 43.00 - 42.80 43.15 173,500 7,456,900 42.979 38.14 38.01 - 37.83 38.14 196,278 37.992 0.00%
2023-09-18 0 43.15 43.00 44.85 43.00 43.65 483,000 20,928,150 43.330 38.14 38.01 39.65 38.01 38.58 546,410 38.301 -2.60%
2023-09-15 0 44.30 44.10 44.80 43.95 45.00 410,500 18,249,125 44.456 39.16 38.98 39.60 38.85 39.78 464,392 39.297 1.61%
2023-09-14 0 43.60 43.40 44.40 43.30 44.15 252,500 11,047,175 43.751 38.54 38.36 39.25 38.28 39.03 285,649 38.674 0.23%
2023-09-13 0 43.50 43.50 44.80 43.40 44.40 276,000 12,051,075 43.663 38.45 38.45 39.60 38.36 39.25 312,234 38.596 -0.80%
2023-09-12 0 43.85 43.40 - 43.05 44.25 229,500 9,988,550 43.523 38.76 38.36 - 38.05 39.11 259,630 38.472 0.00%
2023-09-11 0 43.85 43.65 - 43.30 44.30 315,500 13,767,825 43.638 38.76 38.58 - 38.28 39.16 356,920 38.574 0.18%
2023-09-07 0 44.70 44.50 - 44.25 45.35 545,500 24,410,450 44.749 38.69 38.52 - 38.30 39.25 630,227 38.733 -2.30%
2023-09-06 0 45.75 45.60 46.30 44.90 46.05 448,000 20,439,175 45.623 39.60 39.47 40.08 38.86 39.86 517,583 39.490 1.33%
2023-09-05 0 45.15 45.00 45.15 45.10 45.60 191,500 8,683,425 45.344 39.08 38.95 39.08 39.04 39.47 221,244 39.248 -2.90%
2023-09-04 0 46.50 46.35 46.50 45.10 46.55 668,000 30,729,300 46.002 40.25 40.12 40.25 39.04 40.29 771,754 39.817 6.65%
2023-08-31 0 43.60 43.60 43.70 43.60 44.95 326,500 14,509,575 44.440 37.74 37.74 37.83 37.74 38.91 377,212 38.465 -0.46%
2023-08-30 0 43.80 43.30 44.20 43.65 44.65 847,000 37,238,775 43.965 37.91 37.48 38.26 37.78 38.65 978,556 38.055 0.81%
2023-08-29 0 43.45 42.80 43.80 42.65 43.80 688,000 29,809,525 43.328 37.61 37.05 37.91 36.92 37.91 794,860 37.503 2.96%
2023-08-28 0 42.20 42.00 43.50 42.20 43.55 680,000 29,151,775 42.870 36.53 36.35 37.65 36.53 37.70 785,618 37.107 2.30%
2023-08-25 0 41.25 41.00 42.10 40.85 41.90 418,000 17,320,800 41.437 35.70 35.49 36.44 35.36 36.27 482,924 35.867 0.61%
2023-08-24 0 41.00 40.90 41.60 40.90 41.45 491,500 20,205,200 41.109 35.49 35.40 36.01 35.40 35.88 567,840 35.583 -0.24%
2023-08-23 0 41.10 40.80 - 40.75 41.55 475,500 19,550,875 41.116 35.57 35.31 - 35.27 35.96 549,355 35.589 0.37%
2023-08-22 0 40.95 40.90 41.60 40.40 41.50 894,000 36,575,850 40.913 35.44 35.40 36.01 34.97 35.92 1,032,856 35.412 0.24%
2023-08-21 0 40.85 40.90 41.20 40.70 42.00 1,040,000 42,837,625 41.190 35.36 35.40 35.66 35.23 36.35 1,201,533 35.652 -3.88%
2023-08-18 0 42.50 42.40 - 42.40 44.20 546,500 23,673,375 43.318 36.79 36.70 - 36.70 38.26 631,382 37.495 -2.41%
2023-08-17 0 43.55 43.55 - 42.50 43.75 808,500 34,943,875 43.221 37.70 37.70 - 36.79 37.87 934,076 37.410 -1.36%
2023-08-16 0 44.15 44.10 44.15 44.15 45.05 554,000 24,753,625 44.682 38.21 38.17 38.21 38.21 38.99 640,047 38.675 -2.86%
2023-08-15 0 45.45 45.25 45.60 45.15 46.50 702,000 32,041,600 45.643 39.34 39.17 39.47 39.08 40.25 811,035 39.507 -1.84%
2023-08-14 0 46.30 46.05 46.40 45.60 47.00 1,150,000 52,927,200 46.024 40.08 39.86 40.16 39.47 40.68 1,328,618 39.836 -2.83%
2023-08-11 0 47.65 47.40 48.20 47.35 48.75 525,000 25,050,475 47.715 41.24 41.03 41.72 40.98 42.20 606,543 41.300 -2.56%
2023-08-10 0 48.90 48.60 49.20 48.20 49.00 410,000 19,921,725 48.590 42.33 42.07 42.59 41.72 42.41 473,681 42.057 0.62%
2023-08-09 0 48.60 48.55 49.20 48.30 48.85 402,500 19,542,575 48.553 42.07 42.02 42.59 41.81 42.28 465,016 42.026 -0.31%
2023-08-08 0 48.75 48.70 49.05 48.50 49.45 672,000 32,906,300 48.968 42.20 42.15 42.46 41.98 42.80 776,375 42.385 -2.50%
2023-08-07 0 50.00 49.25 50.30 49.15 50.00 378,500 18,789,100 49.641 43.28 42.63 43.54 42.54 43.28 437,289 42.967 -0.10%
2023-08-04 0 50.05 50.05 50.75 50.05 51.60 530,000 26,944,475 50.839 43.32 43.32 43.93 43.32 44.66 612,320 44.004 1.42%
2023-08-03 0 49.35 49.30 51.00 49.15 50.40 373,000 18,511,400 49.628 42.72 42.67 44.14 42.54 43.62 430,934 42.956 0.30%
2023-08-02 0 49.20 49.00 52.00 49.15 51.25 592,000 29,559,700 49.932 42.59 42.41 45.01 42.54 44.36 683,950 43.219 -2.57%
2023-08-01 0 50.50 50.20 52.00 50.40 52.25 708,500 36,194,850 51.087 43.71 43.45 45.01 43.62 45.23 818,544 44.219 -1.85%
2023-07-31 0 51.45 51.00 52.00 51.20 52.50 619,000 32,047,125 51.772 44.53 44.14 45.01 44.32 45.44 715,143 44.812 -0.10%
2023-07-28 0 51.50 51.45 51.60 49.00 51.55 741,500 37,436,700 50.488 44.58 44.53 44.66 42.41 44.62 856,670 43.700 4.78%
2023-07-27 0 49.15 48.85 49.30 48.45 49.45 860,500 42,299,950 49.157 42.54 42.28 42.67 41.94 42.80 994,153 42.549 2.40%
2023-07-26 0 48.00 47.95 48.20 47.45 48.25 404,000 19,316,675 47.814 41.55 41.50 41.72 41.07 41.76 466,749 41.386 0.31%
2023-07-25 0 47.85 47.60 48.50 46.50 48.40 849,000 40,247,375 47.406 41.42 41.20 41.98 40.25 41.89 980,867 41.032 6.57%
2023-07-24 0 44.90 44.80 46.50 44.85 45.95 698,500 31,627,425 45.279 38.86 38.78 40.25 38.82 39.77 806,991 39.192 -2.39%
2023-07-21 0 46.00 46.00 46.50 45.80 46.55 261,000 12,031,950 46.099 39.82 39.82 40.25 39.64 40.29 301,539 39.902 0.11%
2023-07-20 0 45.95 45.90 46.50 45.90 46.80 815,500 37,847,425 46.410 39.77 39.73 40.25 39.73 40.51 942,164 40.171 -1.08%
2023-07-19 0 46.45 46.35 47.20 45.90 46.60 537,500 24,823,000 46.182 40.21 40.12 40.85 39.73 40.34 620,985 39.974 -0.21%
2023-07-18 0 46.55 46.45 47.15 46.50 47.05 380,000 17,757,625 46.731 40.29 40.21 40.81 40.25 40.72 439,022 40.448 -2.51%
2023-07-14 0 47.75 47.75 48.00 47.85 48.20 371,500 17,834,725 48.007 41.33 41.33 41.55 41.42 41.72 429,201 41.553 0.10%
2023-07-13 0 47.70 46.00 47.85 46.90 48.05 426,500 20,281,725 47.554 41.29 39.82 41.42 40.59 41.59 492,744 41.161 3.36%
2023-07-12 0 46.15 45.30 48.60 45.75 46.60 279,500 12,924,100 46.240 39.95 39.21 42.07 39.60 40.34 322,912 40.024 1.99%
2023-07-11 0 45.25 45.20 45.80 45.20 45.85 333,000 15,161,700 45.531 39.17 39.12 39.64 39.12 39.69 384,722 39.410 0.33%
2023-07-10 0 45.10 45.00 46.10 45.00 46.10 699,500 31,771,300 45.420 39.04 38.95 39.90 38.95 39.90 808,146 39.314 -0.66%
2023-07-07 0 45.40 45.40 46.50 45.20 45.95 1,063,500 48,467,075 45.573 39.30 39.30 40.25 39.12 39.77 1,228,683 39.446 -1.20%
2023-07-06 0 45.95 45.85 46.35 45.85 47.25 764,000 35,401,250 46.337 39.77 39.69 40.12 39.69 40.90 882,665 40.107 -2.75%
2023-07-05 0 47.25 47.00 48.60 47.00 47.60 306,500 14,455,275 47.162 40.90 40.68 42.07 40.68 41.20 354,106 40.822 -0.94%
2023-07-04 0 47.70 47.05 48.00 47.40 47.80 163,500 7,792,300 47.659 41.29 40.72 41.55 41.03 41.37 188,895 41.252 0.10%
2023-07-03 0 47.65 47.05 48.60 46.30 47.90 180,000 8,561,250 47.563 41.24 40.72 42.07 40.08 41.46 207,958 41.168 2.80%
2023-06-30 0 46.35 46.25 48.90 46.10 46.65 67,500 3,126,200 46.314 40.12 40.03 42.33 39.90 40.38 77,984 40.088 0.32%
2023-06-29 0 46.20 46.00 48.30 46.15 46.50 67,000 3,097,750 46.235 39.99 39.82 41.81 39.95 40.25 77,406 40.019 -0.43%
2023-06-28 0 46.40 46.20 46.50 45.60 46.45 771,000 35,567,675 46.132 40.16 39.99 40.25 39.47 40.21 890,752 39.930 0.76%
2023-06-27 0 46.05 45.70 48.90 45.05 46.30 858,500 39,209,025 45.672 39.86 39.56 42.33 38.99 40.08 991,842 39.532 2.33%
2023-06-26 0 45.00 44.90 48.90 44.90 45.65 1,225,000 55,306,125 45.148 38.95 38.86 42.33 38.86 39.51 1,415,267 39.078 -1.32%
2023-06-23 0 45.60 45.20 48.90 45.00 46.00 677,500 30,728,375 45.356 39.47 39.12 42.33 38.95 39.82 782,729 39.258 -0.98%
2023-06-21 0 46.05 46.05 48.90 45.90 46.65 349,000 16,105,175 46.147 39.86 39.86 42.33 39.73 40.38 403,207 39.943 -1.07%
2023-06-20 0 46.55 46.00 - 46.55 47.40 86,500 4,044,950 46.762 40.29 39.82 - 40.29 41.03 99,935 40.476 -2.51%
2023-06-19 0 47.75 47.50 - 47.15 48.10 358,000 16,996,500 47.476 41.33 41.11 - 40.81 41.63 413,605 41.094

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top