TYK Medicines, Inc: H

Exchange Code Listed Last trade Delisted
HK Main 02410  2024-08-20    
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
2025-12-24 0 12.82 12.82 12.86 12.82 13.38 1,718,000 21,742,954 12.656 12.82 12.82 12.86 12.82 13.38 1,718,000 12.656 -1.99%
2025-12-23 0 13.08 13.03 13.08 12.91 13.12 759,037 9,876,145 13.011 13.08 13.03 13.08 12.91 13.12 759,037 13.011 -0.30%
2025-12-22 0 13.12 13.04 13.12 13.02 13.55 1,555,144 20,591,722 13.241 13.12 13.04 13.12 13.02 13.55 1,555,144 13.241 -1.50%
2025-12-19 0 13.32 13.32 13.36 13.30 13.87 2,817,174 38,390,668 13.627 13.32 13.32 13.36 13.30 13.87 2,817,174 13.627 -2.77%
2025-12-18 0 13.70 13.69 13.70 13.49 13.91 1,373,651 18,841,942 13.717 13.70 13.69 13.70 13.49 13.91 1,373,651 13.717 -0.36%
2025-12-17 0 13.75 13.74 13.75 13.10 13.87 1,922,538 26,132,773 13.593 13.75 13.74 13.75 13.10 13.87 1,922,538 13.593 2.69%
2025-12-16 0 13.39 13.39 13.40 12.74 13.46 2,161,760 28,177,838 13.035 13.39 13.39 13.40 12.74 13.46 2,161,760 13.035 1.75%
2025-12-15 0 13.16 13.16 13.17 12.95 13.49 1,839,295 24,431,244 13.283 13.16 13.16 13.17 12.95 13.49 1,839,295 13.283 0.23%
2025-12-12 0 13.13 13.13 13.19 12.90 13.60 3,712,007 49,541,107 13.346 13.13 13.13 13.19 12.90 13.60 3,712,007 13.346 2.02%
2025-12-11 0 12.87 12.87 12.98 12.80 13.39 2,506,042 32,556,980 12.991 12.87 12.87 12.98 12.80 13.39 2,506,042 12.991 -1.61%
2025-12-10 0 13.08 13.06 13.08 12.79 13.19 1,921,096 24,878,805 12.950 13.08 13.06 13.08 12.79 13.19 1,921,096 12.950 -0.30%
2025-12-09 0 13.12 13.12 13.15 12.98 14.10 5,200,396 69,382,451 13.342 13.12 13.12 13.15 12.98 14.10 5,200,396 13.342 -6.42%
2025-12-08 0 14.02 14.02 14.11 13.81 14.27 3,507,686 49,386,017 14.079 14.02 14.02 14.11 13.81 14.27 3,507,686 14.079 0.14%
2025-12-05 0 14.00 14.00 14.20 12.95 14.95 13,682,584 193,942,090 14.174 14.00 14.00 14.20 12.95 14.95 13,682,584 14.174 5.58%
2025-12-04 0 13.26 13.26 13.30 12.54 13.37 4,102,055 53,455,409 13.031 13.26 13.26 13.30 12.54 13.37 4,102,055 13.031 6.76%
2025-12-03 0 12.42 12.42 12.49 12.37 12.73 2,016,022 25,157,806 12.479 12.42 12.42 12.49 12.37 12.73 2,016,022 12.479 -2.44%
2025-12-02 0 12.73 12.73 12.80 12.61 13.55 2,560,853 33,189,326 12.960 12.73 12.73 12.80 12.61 13.55 2,560,853 12.960 -5.14%
2025-12-01 0 13.42 13.37 13.42 13.26 13.85 1,761,324 23,895,731 13.567 13.42 13.37 13.42 13.26 13.85 1,761,324 13.567 -0.81%
2025-11-28 0 13.53 13.53 13.58 13.20 13.68 2,593,353 34,941,331 13.473 13.53 13.53 13.58 13.20 13.68 2,593,353 13.473 2.50%
2025-11-27 0 13.20 13.19 13.20 12.80 13.20 1,921,941 24,971,696 12.993 13.20 13.19 13.20 12.80 13.20 1,921,941 12.993 1.77%
2025-11-26 0 12.97 12.96 12.98 12.55 13.16 2,740,253 35,566,208 12.979 12.97 12.96 12.98 12.55 13.16 2,740,253 12.979 3.68%
2025-11-25 0 12.51 12.51 12.52 12.42 12.72 1,778,519 22,339,803 12.561 12.51 12.51 12.52 12.42 12.72 1,778,519 12.561 0.81%
2025-11-24 0 12.41 12.34 12.41 12.10 12.45 2,091,224 25,635,752 12.259 12.41 12.34 12.41 12.10 12.45 2,091,224 12.259 1.22%
2025-11-21 0 12.26 12.26 12.30 12.14 13.17 4,038,164 50,084,366 12.403 12.26 12.26 12.30 12.14 13.17 4,038,164 12.403 -6.98%
2025-11-20 0 13.18 13.17 13.18 13.15 13.85 2,336,474 31,391,201 13.435 13.18 13.17 13.18 13.15 13.85 2,336,474 13.435 -3.44%
2025-11-19 0 13.65 13.65 13.73 13.65 13.88 1,234,101 16,935,096 13.723 13.65 13.65 13.73 13.65 13.88 1,234,101 13.723 -0.58%
2025-11-18 0 13.73 13.73 13.80 13.71 14.15 1,313,833 18,237,352 13.881 13.73 13.73 13.80 13.71 14.15 1,313,833 13.881 -1.65%
2025-11-17 0 13.96 13.96 14.00 13.70 14.39 2,829,071 39,715,193 14.038 13.96 13.96 14.00 13.70 14.39 2,829,071 14.038 1.16%
2025-11-14 0 13.80 13.80 13.83 13.50 14.25 3,964,626 54,899,059 13.847 13.80 13.80 13.83 13.50 14.25 3,964,626 13.847 0.88%
2025-11-13 0 13.68 13.68 13.69 13.63 13.97 3,115,643 42,814,791 13.742 13.68 13.68 13.69 13.63 13.97 3,115,643 13.742 -1.16%
2025-11-12 0 13.84 13.83 13.84 13.81 14.18 2,497,549 34,828,483 13.945 13.84 13.83 13.84 13.81 14.18 2,497,549 13.945 -0.93%
2025-11-11 0 13.97 13.97 14.02 13.89 14.54 3,621,885 50,941,852 14.065 13.97 13.97 14.02 13.89 14.54 3,621,885 14.065 -3.19%
2025-11-10 0 14.43 14.40 14.43 14.21 14.49 1,269,726 18,223,418 14.352 14.43 14.40 14.43 14.21 14.49 1,269,726 14.352 1.33%
2025-11-07 0 14.24 14.24 14.25 14.22 14.66 2,105,195 30,154,988 14.324 14.24 14.24 14.25 14.22 14.66 2,105,195 14.324 -2.86%
2025-11-06 0 14.66 14.66 14.69 14.47 14.80 1,547,323 22,541,971 14.568 14.66 14.66 14.69 14.47 14.80 1,547,323 14.568 -0.61%
2025-11-05 0 14.75 14.71 14.75 14.25 14.83 2,233,815 32,691,176 14.635 14.75 14.71 14.75 14.25 14.83 2,233,815 14.635 0.34%
2025-11-04 0 14.70 14.69 14.76 14.60 15.55 2,639,177 39,228,967 14.864 14.70 14.69 14.76 14.60 15.55 2,639,177 14.864 -3.42%
2025-11-03 0 15.22 15.22 15.28 15.04 15.70 3,963,676 60,797,809 15.339 15.22 15.22 15.28 15.04 15.70 3,963,676 15.339 -0.65%
2025-10-31 0 15.32 15.31 15.32 14.70 15.63 4,762,569 72,714,727 15.268 15.32 15.31 15.32 14.70 15.63 4,762,569 15.268 3.16%
2025-10-30 0 14.85 14.80 14.85 14.46 15.76 5,111,080 76,121,940 14.894 14.85 14.80 14.85 14.46 15.76 5,111,080 14.894 -3.00%
2025-10-28 0 15.31 15.31 15.35 14.12 15.71 10,592,242 159,576,543 15.065 15.31 15.31 15.35 14.12 15.71 10,592,242 15.065 7.44%
2025-10-27 0 14.25 14.15 14.25 14.07 14.36 2,694,506 38,290,195 14.210 14.25 14.15 14.25 14.07 14.36 2,694,506 14.210 0.49%
2025-10-24 0 14.18 14.17 14.18 14.11 14.40 3,008,779 42,860,361 14.245 14.18 14.17 14.18 14.11 14.40 3,008,779 14.245 -0.21%
2025-10-23 0 14.21 14.21 14.23 14.00 14.97 4,151,000 58,980,035 14.209 14.21 14.21 14.23 14.00 14.97 4,151,000 14.209 -3.99%
2025-10-22 0 14.80 14.78 14.80 14.70 15.80 6,414,717 97,519,828 15.203 14.80 14.78 14.80 14.70 15.80 6,414,717 15.203 -2.44%
2025-10-21 0 15.17 15.15 15.20 15.01 15.46 4,220,574 64,296,317 15.234 15.17 15.15 15.20 15.01 15.46 4,220,574 15.234 -0.72%
2025-10-20 0 15.28 15.27 15.28 15.11 15.96 4,123,227 63,603,416 15.426 15.28 15.27 15.28 15.11 15.96 4,123,227 15.426 -0.65%
2025-10-17 0 15.38 15.34 15.38 15.26 16.83 8,196,913 132,460,328 16.160 15.38 15.34 15.38 15.26 16.83 8,196,913 16.160 -4.53%
2025-10-16 0 16.11 16.10 16.11 15.73 16.88 10,903,211 179,592,026 16.471 16.11 16.10 16.11 15.73 16.88 10,903,211 16.471 1.70%
2025-10-15 0 15.84 15.83 15.84 15.08 16.09 4,340,239 68,034,512 15.675 15.84 15.83 15.84 15.08 16.09 4,340,239 15.675 4.83%
2025-10-14 0 15.11 15.11 15.13 14.91 15.46 3,933,798 59,783,772 15.197 15.11 15.11 15.13 14.91 15.46 3,933,798 15.197 -0.79%
2025-10-13 0 15.23 15.23 15.24 15.20 15.85 4,650,174 72,175,890 15.521 15.23 15.23 15.24 15.20 15.85 4,650,174 15.521 -4.99%
2025-10-10 0 16.03 16.03 16.08 15.65 16.79 5,151,217 82,892,170 16.092 16.03 16.03 16.08 15.65 16.79 5,151,217 16.092 -2.14%
2025-10-09 0 16.38 16.36 16.38 16.28 17.53 8,810,690 147,317,229 16.720 16.38 16.36 16.38 16.28 17.53 8,810,690 16.720 -6.51%
2025-10-08 0 17.52 17.52 17.68 17.00 17.82 837,542 14,529,433 17.348 17.52 17.52 17.68 17.00 17.82 837,542 17.348 -0.06%
2025-10-06 0 17.53 17.53 17.57 17.32 18.20 553,095 9,778,123 17.679 17.53 17.53 17.57 17.32 18.20 553,095 17.679 -3.15%
2025-10-03 0 18.10 18.09 18.11 17.20 18.50 1,791,593 31,957,359 17.837 18.10 18.09 18.11 17.20 18.50 1,791,593 17.837 0.72%
2025-10-02 0 17.97 17.91 17.97 16.54 18.08 2,140,089 37,590,001 17.565 17.97 17.91 17.97 16.54 18.08 2,140,089 17.565 8.65%
2025-09-30 0 16.54 16.54 16.55 15.90 16.65 10,226,075 167,711,735 16.400 16.54 16.54 16.55 15.90 16.65 10,226,075 16.400 4.55%
2025-09-29 0 15.82 15.82 15.84 15.35 15.91 3,489,543 54,774,933 15.697 15.82 15.82 15.84 15.35 15.91 3,489,543 15.697 1.74%
2025-09-26 0 15.55 15.55 15.57 15.28 16.00 5,624,523 87,621,422 15.578 15.55 15.55 15.57 15.28 16.00 5,624,523 15.578 -1.71%
2025-09-25 0 15.82 15.82 15.83 15.71 16.10 5,716,001 90,764,330 15.879 15.82 15.82 15.83 15.71 16.10 5,716,001 15.879 0.76%
2025-09-24 0 15.70 15.67 15.70 15.65 16.60 7,787,178 124,475,676 15.985 15.70 15.67 15.70 15.65 16.60 7,787,178 15.985 -2.48%
2025-09-23 0 16.10 16.10 16.13 15.82 16.87 17,000,667 276,824,578 16.283 16.10 16.10 16.13 15.82 16.87 17,000,667 16.283 1.83%
2025-09-22 0 15.81 15.81 15.82 14.81 16.16 15,572,412 243,086,066 15.610 15.81 15.81 15.82 14.81 16.16 15,572,412 15.610 4.15%
2025-09-19 0 15.18 15.18 15.22 15.02 16.35 17,309,672 270,222,394 15.611 15.18 15.18 15.22 15.02 16.35 17,309,672 15.611 -4.05%
2025-09-18 0 15.82 15.82 15.83 15.55 17.57 33,289,449 540,191,760 16.227 15.82 15.82 15.83 15.55 17.57 33,289,449 16.227 -7.11%
2025-09-17 0 17.03 17.02 17.03 16.78 20.50 59,790,179 1,088,680,759 18.208 17.03 17.02 17.03 16.78 20.50 59,790,179 18.208 -12.67%
2025-09-16 0 19.50 19.49 19.50 15.67 22.56 159,088,191 3,056,468,147 19.212 19.50 19.49 19.50 15.67 22.56 159,088,191 19.212 25.89%
2025-09-15 0 15.49 15.48 15.49 14.25 15.54 7,565,558 112,949,927 14.929 15.49 15.48 15.49 14.25 15.54 7,565,558 14.929 5.81%
2025-09-12 0 14.64 14.61 14.64 14.02 14.96 9,026,191 131,147,421 14.530 14.64 14.61 14.64 14.02 14.96 9,026,191 14.530 3.76%
2025-09-11 0 14.11 14.11 14.15 13.58 14.31 5,090,845 70,838,805 13.915 14.11 14.11 14.15 13.58 14.31 5,090,845 13.915 0.14%
2025-09-10 0 14.09 14.09 14.10 13.91 14.62 4,463,532 62,851,802 14.081 14.09 14.09 14.10 13.91 14.62 4,463,532 14.081 -2.29%
2025-09-09 0 14.42 14.41 14.42 14.33 15.10 3,891,229 56,928,154 14.630 14.42 14.41 14.42 14.33 15.10 3,891,229 14.630 -4.44%
2025-09-08 0 15.09 15.05 15.09 14.97 15.69 4,354,503 66,171,725 15.196 15.09 15.05 15.09 14.97 15.69 4,354,503 15.196 -2.52%
2025-09-05 0 15.48 15.48 15.50 14.57 15.73 10,072,605 154,081,048 15.297 15.48 15.48 15.50 14.57 15.73 10,072,605 15.297 6.39%
2025-09-04 0 14.55 14.55 14.56 14.20 14.87 3,864,250 56,173,522 14.537 14.55 14.55 14.56 14.20 14.87 3,864,250 14.537 1.11%
2025-09-03 0 14.39 14.36 14.39 14.20 14.69 1,940,097 27,861,316 14.361 14.39 14.36 14.39 14.20 14.69 1,940,097 14.361 -0.48%
2025-09-02 0 14.46 14.45 14.46 13.98 14.77 5,534,642 79,779,908 14.415 14.46 14.45 14.46 13.98 14.77 5,534,642 14.415 2.77%
2025-09-01 0 14.07 14.03 14.07 13.83 14.93 7,372,000 103,808,704 14.081 14.07 14.03 14.07 13.83 14.93 7,372,000 14.081 -4.09%
2025-08-29 0 14.67 14.66 14.67 14.59 15.07 3,632,000 53,798,575 14.812 14.67 14.66 14.67 14.59 15.07 3,632,000 14.812 -0.95%
2025-08-28 0 14.81 14.81 14.86 14.70 15.60 6,213,500 92,948,459 14.959 14.81 14.81 14.86 14.70 15.60 6,213,500 14.959 -4.57%
2025-08-27 0 15.52 15.50 15.52 15.41 16.37 9,709,000 152,820,800 15.740 15.52 15.50 15.52 15.41 16.37 9,709,000 15.740 0.71%
2025-08-26 0 15.41 15.41 15.42 15.36 16.06 5,142,500 80,640,865 15.681 15.41 15.41 15.42 15.36 16.06 5,142,500 15.681 -1.47%
2025-08-25 0 15.64 15.64 15.70 15.26 16.11 7,416,500 116,364,515 15.690 15.64 15.64 15.70 15.26 16.11 7,416,500 15.690 -0.57%
2025-08-22 0 15.73 15.73 15.75 15.23 15.90 8,581,405 134,107,238 15.628 15.73 15.73 15.75 15.23 15.90 8,581,405 15.628 1.48%
2025-08-21 0 15.50 15.45 15.50 14.91 15.79 8,437,000 129,262,805 15.321 15.50 15.45 15.50 14.91 15.79 8,437,000 15.321 1.17%
2025-08-20 0 15.32 15.32 15.33 13.59 19.00 71,127,166 1,077,518,103 15.149 15.32 15.32 15.33 13.59 19.00 71,127,166 15.149 -18.68%
2025-08-19 0 18.84 18.83 18.84 18.44 20.16 7,452,000 142,674,595 19.146 18.84 18.83 18.84 18.44 20.16 7,452,000 19.146 -1.88%
2025-08-18 0 19.20 19.20 19.21 19.05 20.42 7,757,000 151,003,565 19.467 19.20 19.20 19.21 19.05 20.42 7,757,000 19.467 -5.97%
2025-08-15 0 20.42 20.40 20.42 18.09 20.50 11,720,500 231,597,543 19.760 20.42 20.40 20.42 18.09 20.50 11,720,500 19.760 10.44%
2025-08-14 0 18.49 18.48 18.49 17.94 19.20 10,212,000 188,253,755 18.435 18.49 18.48 18.49 17.94 19.20 10,212,000 18.435 6.45%
2025-08-13 0 17.37 17.32 17.37 16.81 17.44 3,049,000 52,291,275 17.150 17.37 17.32 17.37 16.81 17.44 3,049,000 17.150 2.78%
2025-08-12 0 16.90 16.88 16.90 16.76 17.80 2,981,940 50,617,202 16.975 16.90 16.88 16.90 16.76 17.80 2,981,940 16.975 -3.10%
2025-08-11 0 17.44 17.43 17.45 16.59 17.99 4,832,000 82,589,808 17.092 17.44 17.43 17.45 16.59 17.99 4,832,000 17.092 -2.84%
2025-08-08 0 17.95 17.95 17.99 17.76 18.60 2,580,000 46,431,495 17.997 17.95 17.95 17.99 17.76 18.60 2,580,000 17.997 -1.86%
2025-08-07 0 18.29 18.29 18.32 18.18 19.92 5,688,000 107,815,065 18.955 18.29 18.29 18.32 18.18 19.92 5,688,000 18.955 -2.51%
2025-08-06 0 18.76 18.76 18.88 18.32 19.15 3,533,000 66,413,152 18.798 18.76 18.76 18.88 18.32 19.15 3,533,000 18.798 1.85%
2025-08-05 0 18.42 18.41 18.42 17.53 18.51 4,130,500 74,938,875 18.143 18.42 18.41 18.42 17.53 18.51 4,130,500 18.143 5.74%
2025-08-04 0 17.42 17.42 17.44 17.03 17.80 3,152,500 55,097,056 17.477 17.42 17.42 17.44 17.03 17.80 3,152,500 17.477 0.00%
2025-08-01 0 17.42 17.42 17.44 17.42 20.35 10,326,000 193,389,791 18.728 17.42 17.42 17.44 17.42 20.35 10,326,000 18.728 -14.19%
2025-07-31 0 20.30 20.30 20.35 20.10 22.65 8,780,500 184,524,025 21.015 20.30 20.30 20.35 20.10 22.65 8,780,500 21.015 -9.38%
2025-07-30 0 22.40 22.40 22.45 20.60 25.75 21,765,500 504,373,175 23.173 22.40 22.40 22.45 20.60 25.75 21,765,500 23.173 4.92%
2025-07-29 0 21.35 21.35 21.40 19.40 21.70 7,577,000 158,438,875 20.911 21.35 21.35 21.40 19.40 21.70 7,577,000 20.911 1.67%
2025-07-28 0 21.00 20.95 21.00 19.22 21.55 8,362,500 171,170,620 20.469 21.00 20.95 21.00 19.22 21.55 8,362,500 20.469 6.17%
2025-07-25 0 19.78 19.78 19.80 19.64 22.40 10,283,500 217,150,510 21.116 19.78 19.78 19.80 19.64 22.40 10,283,500 21.116 -5.81%
2025-07-24 0 21.00 20.95 21.00 19.68 23.50 18,546,500 402,128,915 21.682 21.00 20.95 21.00 19.68 23.50 18,546,500 21.682 6.92%
2025-07-23 0 19.64 19.64 19.68 18.66 20.15 4,469,500 87,168,730 19.503 19.64 19.64 19.68 18.66 20.15 4,469,500 19.503 2.83%
2025-07-22 0 19.10 19.10 19.18 17.82 19.40 3,712,500 68,293,530 18.396 19.10 19.10 19.18 17.82 19.40 3,712,500 18.396 5.64%
2025-07-21 0 18.08 18.08 18.20 17.98 19.04 2,760,000 50,653,840 18.353 18.08 18.08 18.20 17.98 19.04 2,760,000 18.353 -5.14%
2025-07-18 0 19.06 19.06 19.08 18.34 20.20 2,936,000 56,305,195 19.178 19.06 19.06 19.08 18.34 20.20 2,936,000 19.178 -3.25%
2025-07-17 0 19.70 19.70 19.74 18.62 20.45 3,924,000 77,071,795 19.641 19.70 19.70 19.74 18.62 20.45 3,924,000 19.641 5.12%
2025-07-16 0 18.74 18.74 18.84 18.74 19.74 1,060,000 20,322,191 19.172 18.74 18.74 18.84 18.74 19.74 1,060,000 19.172 -2.50%
2025-07-15 0 19.22 19.22 19.26 18.90 20.00 1,783,500 34,426,480 19.303 19.22 19.22 19.26 18.90 20.00 1,783,500 19.303 -3.51%
2025-07-14 0 19.92 19.90 19.92 19.62 20.15 559,500 11,118,485 19.872 19.92 19.90 19.92 19.62 20.15 559,500 19.872 0.50%
2025-07-11 0 19.82 19.82 20.00 19.82 21.45 2,249,500 45,844,945 20.380 19.82 19.82 20.00 19.82 21.45 2,249,500 20.380 2.16%
2025-07-10 0 19.40 19.40 19.44 19.28 20.25 660,000 12,865,645 19.493 19.40 19.40 19.44 19.28 20.25 660,000 19.493 -2.51%
2025-07-09 0 19.90 19.90 19.94 19.78 20.55 745,500 14,995,171 20.114 19.90 19.90 19.94 19.78 20.55 745,500 20.114 -0.75%
2025-07-08 0 20.05 20.05 20.10 19.82 20.40 567,000 11,367,485 20.048 20.05 20.05 20.10 19.82 20.40 567,000 20.048 -0.74%
2025-07-07 0 20.20 20.20 20.25 20.15 21.00 609,000 12,379,550 20.328 20.20 20.20 20.25 20.15 21.00 609,000 20.328 -4.04%
2025-07-04 0 21.05 21.05 21.15 20.75 21.90 1,445,500 30,515,700 21.111 21.05 21.05 21.15 20.75 21.90 1,445,500 21.111 -3.88%
2025-07-03 0 21.90 21.85 22.00 21.40 22.60 2,901,000 63,949,050 22.044 21.90 21.85 22.00 21.40 22.60 2,901,000 22.044 -1.13%
2025-07-02 0 22.15 21.90 22.15 21.10 23.05 2,612,000 57,150,844 21.880 22.15 21.90 22.15 21.10 23.05 2,612,000 21.880 2.07%
2025-06-30 0 21.70 21.70 21.80 19.22 22.75 2,875,000 60,427,955 21.018 21.70 21.70 21.80 19.22 22.75 2,875,000 21.018 10.49%
2025-06-27 0 19.64 19.62 19.86 19.50 21.10 1,333,000 26,734,700 20.056 19.64 19.62 19.86 19.50 21.10 1,333,000 20.056 -3.73%
2025-06-26 0 20.40 20.05 20.40 19.38 22.00 2,936,460 60,763,507 20.693 20.40 20.05 20.40 19.38 22.00 2,936,460 20.693 -1.45%
2025-06-25 0 20.70 20.70 20.90 20.25 21.85 2,416,660 50,437,413 20.871 20.70 20.70 20.90 20.25 21.85 2,416,660 20.871 -0.72%
2025-06-24 0 20.85 20.75 20.85 18.96 21.20 4,348,500 86,173,130 19.817 20.85 20.75 20.85 18.96 21.20 4,348,500 19.817 6.81%
2025-06-23 0 19.52 19.50 19.52 16.20 20.90 8,829,000 165,478,590 18.743 19.52 19.50 19.52 16.20 20.90 8,829,000 18.743 15.78%
2025-06-20 0 16.86 16.86 16.88 15.56 19.22 7,606,580 131,359,226 17.269 16.86 16.86 16.88 15.56 19.22 7,606,580 17.269 4.20%
2025-06-19 0 16.18 16.18 16.20 15.98 17.22 2,744,000 44,759,260 16.312 16.18 16.18 16.20 15.98 17.22 2,744,000 16.312 -5.16%
2025-06-18 0 17.06 17.06 17.10 17.00 18.48 4,548,000 79,344,090 17.446 17.06 17.06 17.10 17.00 18.48 4,548,000 17.446 -5.64%
2025-06-17 0 18.08 18.08 18.18 18.08 20.05 2,051,000 38,710,880 18.874 18.08 18.08 18.18 18.08 20.05 2,051,000 18.874 -8.69%
2025-06-16 0 19.80 19.74 19.80 18.88 20.95 6,250,500 126,467,655 20.233 19.80 19.74 19.80 18.88 20.95 6,250,500 20.233 1.75%
2025-06-13 0 19.46 19.30 19.46 19.28 21.50 5,575,000 110,846,885 19.883 19.46 19.30 19.46 19.28 21.50 5,575,000 19.883 -8.21%
2025-06-12 0 21.20 21.15 21.20 21.20 22.60 4,242,540 91,441,943 21.554 21.20 21.15 21.20 21.20 22.60 4,242,540 21.554 -5.57%
2025-06-11 0 22.45 22.30 22.45 21.75 23.50 5,436,500 122,594,475 22.550 22.45 22.30 22.45 21.75 23.50 5,436,500 22.550 -1.10%
2025-06-10 0 22.70 22.65 22.70 22.05 24.00 2,953,256 67,936,416 23.004 22.70 22.65 22.70 22.05 24.00 2,953,256 23.004 -3.61%
2025-06-09 0 23.55 23.55 23.75 23.30 25.00 1,029,000 24,790,500 24.092 23.55 23.55 23.75 23.30 25.00 1,029,000 24.092 -0.63%
2025-06-06 0 23.70 23.45 23.70 22.55 23.70 599,500 13,866,375 23.130 23.70 23.45 23.70 22.55 23.70 599,500 23.130 3.27%
2025-06-05 0 22.95 22.75 22.95 22.50 23.80 603,000 13,761,725 22.822 22.95 22.75 22.95 22.50 23.80 603,000 22.822 -0.86%
2025-06-04 0 23.15 22.95 23.20 22.50 23.90 720,000 16,569,135 23.013 23.15 22.95 23.20 22.50 23.90 720,000 23.013 -1.07%
2025-06-03 0 23.40 23.40 23.65 22.75 24.70 2,418,500 57,461,424 23.759 23.40 23.40 23.65 22.75 24.70 2,418,500 23.759 -7.14%
2025-06-02 0 25.20 24.65 25.20 20.50 25.30 489,000 11,341,750 23.194 25.20 24.65 25.20 20.50 25.30 489,000 23.194 25.37%
2025-05-30 0 20.10 20.00 20.20 19.90 20.75 588,000 11,838,280 20.133 20.10 20.00 20.20 19.90 20.75 588,000 20.133 -3.13%
2025-05-29 0 20.75 20.70 20.75 20.15 21.35 473,000 9,785,800 20.689 20.75 20.70 20.75 20.15 21.35 473,000 20.689 1.72%
2025-05-28 0 20.40 20.40 20.60 20.35 22.15 762,000 16,011,100 21.012 20.40 20.40 20.60 20.35 22.15 762,000 21.012 -7.48%
2025-05-27 0 22.05 22.05 22.25 22.00 22.80 413,000 9,155,325 22.168 22.05 22.05 22.25 22.00 22.80 413,000 22.168 -2.00%
2025-05-26 0 22.50 22.25 22.55 21.60 23.55 1,318,000 29,694,350 22.530 22.50 22.25 22.55 21.60 23.55 1,318,000 22.530 2.51%
2025-05-23 0 21.95 21.95 22.00 21.05 22.25 1,050,000 22,835,050 21.748 21.95 21.95 22.00 21.05 22.25 1,050,000 21.748 2.57%
2025-05-22 0 21.40 21.40 21.45 21.20 23.00 890,500 19,364,900 21.746 21.40 21.40 21.45 21.20 23.00 890,500 21.746 -4.68%
2025-05-21 0 22.45 22.45 22.50 21.95 22.95 983,500 22,061,675 22.432 22.45 22.45 22.50 21.95 22.95 983,500 22.432 2.28%
2025-05-20 0 21.95 21.80 21.95 21.40 23.75 1,803,500 40,647,650 22.538 21.95 21.80 21.95 21.40 23.75 1,803,500 22.538 1.39%
2025-05-19 0 21.65 21.65 21.70 21.55 24.20 1,658,500 36,835,950 22.210 21.65 21.65 21.70 21.55 24.20 1,658,500 22.210 -8.46%
2025-05-16 0 23.65 23.60 23.80 23.65 25.55 886,000 21,590,175 24.368 23.65 23.60 23.80 23.65 25.55 886,000 24.368 -6.89%
2025-05-15 0 25.40 25.30 25.40 25.25 26.70 1,484,040 37,988,067 25.598 25.40 25.30 25.40 25.25 26.70 1,484,040 25.598 -5.22%
2025-05-14 0 26.80 26.75 26.80 26.00 30.45 3,697,500 103,061,337 27.873 26.80 26.75 26.80 26.00 30.45 3,697,500 27.873 -11.99%
2025-05-13 0 30.45 30.05 30.45 30.05 32.40 3,217,500 97,867,500 30.417 30.45 30.05 30.45 30.05 32.40 3,217,500 30.417 -3.94%
2025-05-12 0 31.70 31.55 31.70 30.10 32.00 4,000,500 124,390,050 31.094 31.70 31.55 31.70 30.10 32.00 4,000,500 31.094 2.42%
2025-05-09 0 30.95 30.90 30.95 29.55 31.00 4,326,000 130,204,200 30.098 30.95 30.90 30.95 29.55 31.00 4,326,000 30.098 1.98%
2025-05-08 0 30.35 30.35 30.45 30.10 31.65 2,892,000 88,892,125 30.737 30.35 30.35 30.45 30.10 31.65 2,892,000 30.737 -4.86%
2025-05-07 0 31.90 31.65 31.90 31.30 33.50 2,658,000 84,928,900 31.952 31.90 31.65 31.90 31.30 33.50 2,658,000 31.952 -3.33%
2025-05-06 0 33.00 32.65 33.00 31.00 33.40 3,005,500 95,540,450 31.789 33.00 32.65 33.00 31.00 33.40 3,005,500 31.789 -3.93%
2025-05-02 0 34.35 34.35 34.50 27.90 34.35 3,246,000 101,258,100 31.195 34.35 34.35 34.50 27.90 34.35 3,246,000 31.195 18.86%
2025-04-30 0 28.90 28.65 28.90 26.85 29.25 5,281,000 145,145,400 27.484 28.90 28.65 28.90 26.85 29.25 5,281,000 27.484 6.84%
2025-04-29 0 27.05 26.85 27.05 26.60 27.80 3,525,500 95,541,305 27.100 27.05 26.85 27.05 26.60 27.80 3,525,500 27.100 -0.92%
2025-04-28 0 27.30 26.75 27.30 26.30 27.50 3,088,000 82,961,250 26.866 27.30 26.75 27.30 26.30 27.50 3,088,000 26.866 -0.73%
2025-04-25 0 27.50 26.55 27.50 26.30 28.00 1,981,500 53,448,825 26.974 27.50 26.55 27.50 26.30 28.00 1,981,500 26.974 0.00%
2025-04-24 0 27.50 27.30 27.50 26.45 27.50 1,713,000 46,022,975 26.867 27.50 27.30 27.50 26.45 27.50 1,713,000 26.867 0.18%
2025-04-23 0 27.45 27.25 27.45 26.35 28.75 2,612,750 72,302,275 27.673 27.45 27.25 27.45 26.35 28.75 2,612,750 27.673 -1.96%
2025-04-22 0 28.00 27.60 28.10 26.60 28.50 1,538,750 42,414,762 27.564 28.00 27.60 28.10 26.60 28.50 1,538,750 27.564 2.56%
2025-04-17 0 27.30 26.70 27.30 26.40 27.70 2,654,500 71,159,875 26.807 27.30 26.70 27.30 26.40 27.70 2,654,500 26.807 -0.55%
2025-04-16 0 27.45 27.45 27.50 25.20 28.00 2,661,500 70,174,050 26.366 27.45 27.45 27.50 25.20 28.00 2,661,500 26.366 4.97%
2025-04-15 0 26.15 25.80 26.15 25.75 26.85 1,019,500 26,652,725 26.143 26.15 25.80 26.15 25.75 26.85 1,019,500 26.143 -1.13%
2025-04-14 0 26.45 26.45 26.50 26.40 27.65 1,196,000 32,258,250 26.972 26.45 26.45 26.50 26.40 27.65 1,196,000 26.972 -2.04%
2025-04-11 0 27.00 27.05 27.20 24.90 28.25 2,277,500 62,165,600 27.296 27.00 27.05 27.20 24.90 28.25 2,277,500 27.296 1.69%
2025-04-10 0 26.55 26.55 26.60 26.05 27.35 1,406,000 37,425,775 26.619 26.55 26.55 26.60 26.05 27.35 1,406,000 26.619 1.92%
2025-04-09 0 26.05 26.00 26.30 24.50 27.60 936,000 24,283,875 25.944 26.05 26.00 26.30 24.50 27.60 936,000 25.944 -1.70%
2025-04-08 0 26.50 25.45 26.50 23.85 29.35 1,804,000 46,030,137 25.516 26.50 25.45 26.50 23.85 29.35 1,804,000 25.516 0.38%
2025-04-07 0 26.40 26.05 26.40 25.80 30.75 1,587,500 45,694,450 28.784 26.40 26.05 26.40 25.80 30.75 1,587,500 28.784 -18.89%
2025-04-03 0 32.55 32.40 32.55 30.20 35.30 3,467,000 111,948,750 32.290 32.55 32.40 32.55 30.20 35.30 3,467,000 32.290 -7.26%
2025-04-02 0 35.10 35.10 35.20 31.60 35.10 5,232,000 176,059,300 33.650 35.10 35.10 35.20 31.60 35.10 5,232,000 33.650 5.56%
2025-04-01 0 33.25 33.25 33.35 29.80 41.40 5,874,000 209,501,600 35.666 33.25 33.25 33.35 29.80 41.40 5,874,000 35.666 -2.78%
2025-03-31 0 34.20 33.80 34.35 33.20 36.30 3,622,000 124,819,125 34.461 34.20 33.80 34.35 33.20 36.30 3,622,000 34.461 -3.53%
2025-03-28 0 35.45 35.45 35.50 33.70 36.10 4,445,000 155,033,762 34.878 35.45 35.45 35.50 33.70 36.10 4,445,000 34.878 1.29%
2025-03-27 0 35.00 34.60 35.00 32.00 35.40 4,287,500 147,031,275 34.293 35.00 34.60 35.00 32.00 35.40 4,287,500 34.293 6.06%
2025-03-26 0 33.00 32.60 33.00 29.55 33.00 1,522,500 47,238,675 31.027 33.00 32.60 33.00 29.55 33.00 1,522,500 31.027 5.43%
2025-03-25 0 31.30 30.90 31.30 30.00 32.50 1,410,000 44,024,250 31.223 31.30 30.90 31.30 30.00 32.50 1,410,000 31.223 -2.03%
2025-03-24 0 31.95 31.65 31.95 27.10 32.15 2,974,000 89,204,272 29.995 31.95 31.65 31.95 27.10 32.15 2,974,000 29.995 12.90%
2025-03-21 0 28.30 28.10 28.30 26.00 30.95 1,871,000 52,309,425 27.958 28.30 28.10 28.30 26.00 30.95 1,871,000 27.958 0.18%
2025-03-20 0 28.25 27.95 28.25 26.30 29.25 2,413,000 67,248,250 27.869 28.25 27.95 28.25 26.30 29.25 2,413,000 27.869 7.82%
2025-03-19 0 26.20 26.10 26.25 25.80 27.30 370,000 9,825,225 26.555 26.20 26.10 26.25 25.80 27.30 370,000 26.555 -3.68%
2025-03-18 0 27.20 26.65 27.20 25.90 27.40 467,000 12,392,325 26.536 27.20 26.65 27.20 25.90 27.40 467,000 26.536 2.26%
2025-03-17 0 26.60 26.60 26.65 26.35 28.85 589,000 16,068,675 27.281 26.60 26.60 26.65 26.35 28.85 589,000 27.281 -6.99%
2025-03-14 0 28.60 28.60 28.85 27.50 29.00 556,500 15,663,825 28.147 28.60 28.60 28.85 27.50 29.00 556,500 28.147 2.14%
2025-03-13 0 28.00 28.00 28.20 27.90 31.60 1,196,000 34,827,625 29.120 28.00 28.00 28.20 27.90 31.60 1,196,000 29.120 -8.65%
2025-03-12 0 30.65 30.35 30.65 29.70 33.70 1,078,500 33,401,000 30.970 30.65 30.35 30.65 29.70 33.70 1,078,500 30.970 -5.40%
2025-03-11 0 32.40 32.25 32.40 31.65 36.85 2,395,000 79,722,037 33.287 32.40 32.25 32.40 31.65 36.85 2,395,000 33.287 -8.86%
2025-03-10 0 35.55 35.50 35.55 34.55 46.10 3,399,500 130,052,125 38.256 35.55 35.50 35.55 34.55 46.10 3,399,500 38.256 16.18%
2025-03-07 0 30.60 30.45 30.60 28.40 32.95 795,000 24,404,675 30.698 30.60 30.45 30.60 28.40 32.95 795,000 30.698 3.55%
2025-03-06 0 29.55 29.30 29.85 28.00 31.95 700,000 20,983,624 29.977 29.55 29.30 29.85 28.00 31.95 700,000 29.977 -4.68%
2025-03-05 0 31.00 30.95 31.00 29.50 33.50 833,500 25,675,350 30.804 31.00 30.95 31.00 29.50 33.50 833,500 30.804 -3.13%
2025-03-04 0 32.00 32.00 32.30 27.00 34.50 1,033,000 31,006,200 30.016 32.00 32.00 32.30 27.00 34.50 1,033,000 30.016 3.06%
2025-03-03 0 31.05 31.00 32.20 30.00 33.00 1,076,000 33,780,075 31.394 31.05 31.00 32.20 30.00 33.00 1,076,000 31.394 -4.02%
2025-02-28 0 32.35 32.35 - 28.50 32.35 1,485,000 45,239,425 30.464 32.35 32.35 - 28.50 32.35 1,485,000 30.464 6.24%
2025-02-27 0 30.45 28.70 31.00 26.85 30.45 1,592,500 45,213,625 28.392 30.45 28.70 31.00 26.85 30.45 1,592,500 28.392 7.03%
2025-02-26 0 28.45 27.40 30.00 23.80 30.00 1,076,000 30,142,321 28.013 28.45 27.40 30.00 23.80 30.00 1,076,000 28.013 19.29%
2025-02-25 0 23.85 23.55 24.95 22.40 29.75 659,500 17,182,796 26.054 23.85 23.55 24.95 22.40 29.75 659,500 26.054 -13.59%
2025-02-24 0 27.60 27.60 28.80 26.80 31.95 351,600 10,230,665 29.097 27.60 27.60 28.80 26.80 31.95 351,600 29.097 -10.97%
2025-02-21 0 31.00 29.10 31.00 29.10 33.00 203,500 6,204,825 30.491 31.00 29.10 31.00 29.10 33.00 203,500 30.491 5.26%
2025-02-20 0 29.45 27.95 29.45 26.60 35.45 208,500 6,056,400 29.047 29.45 27.95 29.45 26.60 35.45 208,500 29.047 -4.69%
2025-02-19 0 30.90 - 30.90 29.70 31.85 208,000 6,389,325 30.718 30.90 - 30.90 29.70 31.85 208,000 30.718 -2.06%
2025-02-18 0 31.55 29.15 31.55 28.80 32.60 204,000 6,354,375 31.149 31.55 29.15 31.55 28.80 32.60 204,000 31.149 0.48%
2025-02-17 0 31.40 31.35 32.00 23.55 33.00 225,500 6,185,200 27.429 31.40 31.35 32.00 23.55 33.00 225,500 27.429 28.43%
2025-02-14 0 24.45 24.45 25.25 23.75 25.00 55,500 1,356,225 24.436 24.45 24.45 25.25 23.75 25.00 55,500 24.436 3.82%
2025-02-13 0 23.55 23.50 24.50 22.40 25.00 207,500 4,824,525 23.251 23.55 23.50 24.50 22.40 25.00 207,500 23.251 6.80%
2025-02-12 0 22.05 22.05 23.00 22.00 23.60 203,000 4,613,650 22.727 22.05 22.05 23.00 22.00 23.60 203,000 22.727 -4.13%
2025-02-11 0 23.00 22.45 23.00 22.00 23.00 6,500 145,650 22.408 23.00 22.45 23.00 22.00 23.00 6,500 22.408 2.00%
2025-02-10 0 22.55 22.55 22.90 22.15 22.95 222,000 5,017,450 22.601 22.55 22.55 22.90 22.15 22.95 222,000 22.601 1.81%
2025-02-07 0 22.15 22.15 24.00 20.00 23.00 20,000 442,600 22.130 22.15 22.15 24.00 20.00 23.00 20,000 22.130 5.48%
2025-02-06 0 21.00 19.90 21.05 19.92 21.00 20,000 402,230 20.112 21.00 19.90 21.05 19.92 21.00 20,000 20.112 3.70%
2025-02-05 0 20.25 20.25 21.05 20.00 22.00 6,000 124,300 20.717 20.25 20.25 21.05 20.00 22.00 6,000 20.717 -2.41%
2025-02-04 0 20.75 19.80 20.95 19.50 23.10 35,500 732,795 20.642 20.75 19.80 20.95 19.50 23.10 35,500 20.642 -12.45%
2025-02-03 0 23.70 22.10 23.75 23.70 24.00 3,000 71,700 23.900 23.70 22.10 23.75 23.70 24.00 3,000 23.900 3.04%
2025-01-28 0 23.00 24.15 25.00 23.00 23.00 2,000 46,000 23.000 23.00 24.15 25.00 23.00 23.00 2,000 23.000 1.55%
2025-01-27 0 22.65 22.10 23.85 22.10 24.95 10,500 246,825 23.507 22.65 22.10 23.85 22.10 24.95 10,500 23.507 -9.40%
2025-01-24 0 25.00 - 25.00 25.00 25.00 500 12,500 25.000 25.00 - 25.00 25.00 25.00 500 25.000 4.60%
2025-01-23 0 23.90 - 24.00 23.90 24.50 2,000 48,700 24.350 23.90 - 24.00 23.90 24.50 2,000 24.350 -2.45%
2025-01-22 0 24.50 - 25.00 23.00 25.45 28,500 672,755 23.605 24.50 - 25.00 23.00 25.45 28,500 23.605 -0.61%
2025-01-21 0 24.65 23.80 25.00 23.85 24.65 68,500 1,640,800 23.953 24.65 23.80 25.00 23.85 24.65 68,500 23.953 2.28%
2025-01-20 0 24.10 24.10 24.50 21.00 26.50 222,500 5,618,300 25.251 24.10 24.10 24.50 21.00 26.50 222,500 25.251 22.34%
2025-01-17 0 19.70 19.70 21.00 16.46 20.00 67,000 1,225,630 18.293 19.70 19.70 21.00 16.46 20.00 67,000 18.293 20.12%
2025-01-16 0 16.40 16.32 17.20 14.80 17.28 437,500 7,018,780 16.043 16.40 16.32 17.20 14.80 17.28 437,500 16.043 6.63%
2025-01-15 0 15.38 15.38 17.50 13.00 17.14 376,000 5,571,393 14.818 15.38 15.38 17.50 13.00 17.14 376,000 14.818 3.64%
2025-01-14 0 14.84 13.80 14.84 13.70 19.00 176,500 2,845,570 16.122 14.84 13.80 14.84 13.70 19.00 176,500 16.122 -20.04%
2025-01-13 0 18.56 18.50 - 17.80 20.85 17,000 316,435 18.614 18.56 18.50 - 17.80 20.85 17,000 18.614 -9.46%
2025-01-10 0 20.50 20.25 20.50 16.00 29.60 236,500 5,353,237 22.635 20.50 20.25 20.50 16.00 29.60 236,500 22.635 -29.55%
2025-01-09 0 29.10 - 29.10 29.10 37.90 116,500 3,852,187 33.066 29.10 - 29.10 29.10 37.90 116,500 33.066 -21.14%
2025-01-08 0 36.90 - 36.90 36.90 43.90 186,000 7,510,850 40.381 36.90 - 36.90 36.90 43.90 186,000 40.381 -14.39%
2025-01-07 0 43.10 43.10 45.40 43.10 48.75 554,000 25,478,200 45.990 43.10 43.10 45.40 43.10 48.75 554,000 45.990 -4.22%
2025-01-06 0 45.00 - 45.00 45.00 47.95 119,000 5,624,925 47.268 45.00 - 45.00 45.00 47.95 119,000 47.268 -6.25%
2025-01-03 0 48.00 - 48.00 44.00 49.15 124,000 5,628,125 45.388 48.00 - 48.00 44.00 49.15 124,000 45.388 -2.44%
2025-01-02 0 49.20 - 49.20 47.05 50.00 255,000 12,580,225 49.334 49.20 - 49.20 47.05 50.00 255,000 49.334 4.35%
2024-12-31 0 47.15 - 47.15 47.15 50.75 15,500 761,450 49.126 47.15 - 47.15 47.15 50.75 15,500 49.126 -7.19%
2024-12-30 0 50.80 - 50.80 48.40 54.00 26,500 1,344,725 50.744 50.80 - 50.80 48.40 54.00 26,500 50.744 -4.42%
2024-12-27 0 53.15 - 53.15 53.15 56.40 15,000 812,600 54.173 53.15 - 53.15 53.15 56.40 15,000 54.173 -4.23%
2024-12-24 0 55.50 55.05 55.50 55.05 56.00 12,500 692,350 55.388 55.50 55.05 55.50 55.05 56.00 12,500 55.388 1.83%
2024-12-23 0 54.50 54.50 56.00 53.30 56.55 335,500 18,293,575 54.526 54.50 54.50 56.00 53.30 56.55 335,500 54.526 -0.37%
2024-12-20 0 54.70 54.70 55.00 49.55 54.70 201,549 10,312,055 51.164 54.70 54.70 55.00 49.55 54.70 201,549 51.164 10.28%
2024-12-19 0 49.60 49.00 49.60 46.10 51.90 274,500 13,337,600 48.589 49.60 49.00 49.60 46.10 51.90 274,500 48.589 5.53%
2024-12-18 0 47.00 46.00 47.30 41.90 47.00 220,500 9,656,150 43.792 47.00 46.00 47.30 41.90 47.00 220,500 43.792 8.55%
2024-12-17 0 43.30 40.50 43.30 40.65 43.30 194,500 8,202,900 42.174 43.30 40.50 43.30 40.65 43.30 194,500 42.174 3.59%
2024-12-16 0 41.80 41.15 41.80 41.80 45.55 216,000 9,454,475 43.771 41.80 41.15 41.80 41.80 45.55 216,000 43.771 -5.86%
2024-12-13 0 44.40 41.40 44.40 38.80 45.10 315,500 13,154,250 41.693 44.40 41.40 44.40 38.80 45.10 315,500 41.693 -1.33%
2024-12-12 0 45.00 41.45 45.80 42.45 45.50 26,500 1,169,275 44.124 45.00 41.45 45.80 42.45 45.50 26,500 44.124 3.09%
2024-12-11 0 43.65 42.95 43.80 42.95 44.00 19,500 849,475 43.563 43.65 42.95 43.80 42.95 44.00 19,500 43.563 -0.57%
2024-12-10 0 43.90 42.25 43.90 40.65 45.45 100,500 4,423,900 44.019 43.90 42.25 43.90 40.65 45.45 100,500 44.019 -1.35%
2024-12-09 0 44.50 43.35 44.50 41.65 44.50 19,500 841,300 43.144 44.50 43.35 44.50 41.65 44.50 19,500 43.144 3.49%
2024-12-06 0 43.00 40.45 43.00 41.55 43.00 10,500 443,700 42.257 43.00 40.45 43.00 41.55 43.00 10,500 42.257 1.30%
2024-12-05 0 42.45 41.60 42.55 41.60 42.80 18,500 781,075 42.220 42.45 41.60 42.55 41.60 42.80 18,500 42.220 2.04%
2024-12-04 0 41.60 40.05 41.60 39.20 41.60 136,500 5,583,650 40.906 41.60 40.05 41.60 39.20 41.60 136,500 40.906 7.22%
2024-12-03 0 38.80 38.20 38.95 36.80 39.15 111,500 4,171,600 37.413 38.80 38.20 38.95 36.80 39.15 111,500 37.413 5.29%
2024-12-02 0 36.85 36.20 37.50 36.85 39.00 104,500 3,938,850 37.692 36.85 36.20 37.50 36.85 39.00 104,500 37.692 -4.29%
2024-11-29 0 38.50 37.50 38.50 37.90 40.25 62,000 2,434,700 39.269 38.50 37.50 38.50 37.90 40.25 62,000 39.269 -1.28%
2024-11-28 0 39.00 38.40 39.00 38.00 39.15 36,500 1,414,650 38.758 39.00 38.40 39.00 38.00 39.15 36,500 38.758 -0.38%
2024-11-27 0 39.15 37.95 39.20 37.00 40.75 60,500 2,353,850 38.907 39.15 37.95 39.20 37.00 40.75 60,500 38.907 3.57%
2024-11-26 0 37.80 37.10 37.95 31.25 38.50 780,000 27,449,450 35.192 37.80 37.10 37.95 31.25 38.50 780,000 35.192 20.96%
2024-11-25 0 31.25 31.00 31.45 29.40 31.25 123,000 3,730,475 30.329 31.25 31.00 31.45 29.40 31.25 123,000 30.329 2.29%
2024-11-22 0 30.55 30.55 31.50 28.00 30.55 18,000 525,925 29.218 30.55 30.55 31.50 28.00 30.55 18,000 29.218 9.89%
2024-11-21 0 27.80 27.80 28.25 27.70 30.30 275,000 7,912,625 28.773 27.80 27.80 28.25 27.70 30.30 275,000 28.773 -4.14%
2024-11-20 0 29.00 28.00 29.00 25.50 29.00 264,000 7,167,575 27.150 29.00 28.00 29.00 25.50 29.00 264,000 27.150 9.64%
2024-11-19 0 26.45 25.35 26.45 23.65 26.60 213,000 5,442,625 25.552 26.45 25.35 26.45 23.65 26.60 213,000 25.552 6.87%
2024-11-18 0 24.75 24.00 24.75 22.50 26.00 107,500 2,592,000 24.112 24.75 24.00 24.75 22.50 26.00 107,500 24.112 2.48%
2024-11-15 0 24.15 23.65 24.20 23.05 24.30 48,000 1,133,375 23.612 24.15 23.65 24.20 23.05 24.30 48,000 23.612 0.84%
2024-11-14 0 23.95 23.35 23.95 22.70 24.70 53,500 1,254,625 23.451 23.95 23.35 23.95 22.70 24.70 53,500 23.451 -2.24%
2024-11-13 0 24.50 21.70 24.50 21.50 24.95 65,000 1,514,075 23.293 24.50 21.70 24.50 21.50 24.95 65,000 23.293 0.41%
2024-11-12 0 24.40 22.10 25.00 22.70 24.95 49,000 1,154,600 23.563 24.40 22.10 25.00 22.70 24.95 49,000 23.563 -2.40%
2024-11-11 0 25.00 23.15 25.00 22.80 27.50 95,500 2,319,375 24.287 25.00 23.15 25.00 22.80 27.50 95,500 24.287 -1.96%
2024-11-08 0 25.50 23.30 26.00 19.88 25.50 52,500 1,151,510 21.934 25.50 23.30 26.00 19.88 25.50 52,500 21.934 28.27%
2024-11-07 0 19.88 19.86 20.05 19.84 21.10 101,000 2,069,580 20.491 19.88 19.86 20.05 19.84 21.10 101,000 20.491 -0.60%
2024-11-06 0 20.00 20.00 20.40 19.56 20.95 105,500 2,128,055 20.171 20.00 20.00 20.40 19.56 20.95 105,500 20.171 2.25%
2024-11-05 0 19.56 19.56 19.70 19.56 21.60 113,500 2,369,610 20.878 19.56 19.56 19.70 19.56 21.60 113,500 20.878 -2.20%
2024-11-04 0 20.00 19.88 20.35 19.70 23.25 105,000 2,164,415 20.613 20.00 19.88 20.35 19.70 23.25 105,000 20.613 -13.98%
2024-11-01 0 23.25 23.25 24.50 23.25 29.00 123,500 3,279,050 26.551 23.25 23.25 24.50 23.25 29.00 123,500 26.551 -20.51%
2024-10-31 0 29.25 29.05 29.30 28.50 29.90 111,000 3,211,725 28.934 29.25 29.05 29.30 28.50 29.90 111,000 28.934 -1.68%
2024-10-30 0 29.75 29.00 29.80 28.80 30.25 102,500 3,009,400 29.360 29.75 29.00 29.80 28.80 30.25 102,500 29.360 -1.65%
2024-10-29 0 30.25 29.40 30.25 28.95 30.50 338,500 9,951,100 29.398 30.25 29.40 30.25 28.95 30.50 338,500 29.398 -2.10%
2024-10-28 0 30.90 30.90 30.95 29.65 30.95 112,000 3,387,575 30.246 30.90 30.90 30.95 29.65 30.95 112,000 30.246 -0.16%
2024-10-25 0 30.95 29.85 30.95 29.90 30.95 110,500 3,348,825 30.306 30.95 29.85 30.95 29.90 30.95 110,500 30.306 3.51%
2024-10-24 0 29.90 29.80 31.90 29.90 30.90 110,000 3,359,850 30.544 29.90 29.80 31.90 29.90 30.90 110,000 30.544 -4.78%
2024-10-23 0 31.40 30.80 31.50 30.70 31.90 109,500 3,406,650 31.111 31.40 30.80 31.50 30.70 31.90 109,500 31.111 -3.09%
2024-10-22 0 32.40 31.05 32.40 31.05 33.00 105,000 3,340,775 31.817 32.40 31.05 32.40 31.05 33.00 105,000 31.817 -0.92%
2024-10-21 0 32.70 32.00 32.80 31.90 33.20 117,500 3,785,500 32.217 32.70 32.00 32.80 31.90 33.20 117,500 32.217 -1.51%
2024-10-18 0 33.20 33.00 33.20 31.80 33.20 103,000 3,311,075 32.146 33.20 33.00 33.20 31.80 33.20 103,000 32.146 1.68%
2024-10-17 0 32.65 31.25 32.65 31.25 33.30 108,500 3,464,450 31.930 32.65 31.25 32.65 31.25 33.30 108,500 31.930 0.46%
2024-10-16 0 32.50 31.45 32.50 31.45 32.70 117,500 3,757,975 31.983 32.50 31.45 32.50 31.45 32.70 117,500 31.983 -0.61%
2024-10-15 0 32.70 32.00 32.95 31.80 33.25 154,500 5,021,875 32.504 32.70 32.00 32.95 31.80 33.25 154,500 32.504 -0.76%
2024-10-14 0 32.95 31.85 32.00 31.10 33.60 153,500 4,941,600 32.193 32.95 31.85 32.00 31.10 33.60 153,500 32.193 2.49%
2024-10-10 0 32.15 31.25 32.15 31.15 33.60 116,500 3,731,625 32.031 32.15 31.25 32.15 31.15 33.60 116,500 32.031 1.90%
2024-10-09 0 31.55 30.00 31.60 29.00 31.55 155,000 4,709,325 30.383 31.55 30.00 31.60 29.00 31.55 155,000 30.383 7.68%
2024-10-08 0 29.30 29.25 30.35 29.30 31.55 128,000 3,879,625 30.310 29.30 29.25 30.35 29.30 31.55 128,000 30.310 -7.57%
2024-10-07 0 31.70 30.25 31.70 30.10 32.00 111,500 3,476,275 31.177 31.70 30.25 31.70 30.10 32.00 111,500 31.177 -0.31%
2024-10-04 0 31.80 30.05 30.85 30.00 32.20 135,000 4,153,625 30.768 31.80 30.05 30.85 30.00 32.20 135,000 30.768 2.09%
2024-10-03 0 31.15 31.10 31.15 30.50 34.00 130,000 4,059,650 31.228 31.15 31.10 31.15 30.50 34.00 130,000 31.228 -8.11%
2024-10-02 0 33.90 33.80 34.55 30.00 37.00 136,500 4,302,725 31.522 33.90 33.80 34.55 30.00 37.00 136,500 31.522 6.10%
2024-09-30 0 31.95 31.55 31.95 30.55 34.00 102,500 3,290,325 32.101 31.95 31.55 31.95 30.55 34.00 102,500 32.101 0.95%
2024-09-27 0 31.65 31.00 31.65 29.80 31.75 98,000 2,994,200 30.553 31.65 31.00 31.65 29.80 31.75 98,000 30.553 3.09%
2024-09-26 0 30.70 30.65 31.40 29.05 32.00 134,500 4,049,625 30.109 30.70 30.65 31.40 29.05 32.00 134,500 30.109 3.02%
2024-09-25 0 29.80 29.05 29.90 28.75 29.80 112,500 3,310,375 29.426 29.80 29.05 29.90 28.75 29.80 112,500 29.426 -0.17%
2024-09-24 0 29.85 29.00 29.80 28.50 29.90 112,000 3,269,375 29.191 29.85 29.00 29.80 28.50 29.90 112,000 29.191 -0.33%
2024-09-23 0 29.95 28.85 29.90 28.75 29.95 12,000 352,437 29.370 29.95 28.85 29.90 28.75 29.95 12,000 29.370 4.90%
2024-09-20 0 28.55 28.50 29.95 28.20 29.95 100,500 2,951,750 29.371 28.55 28.50 29.95 28.20 29.95 100,500 29.371 -7.00%
2024-09-19 0 30.70 30.10 30.70 29.65 31.10 11,000 333,200 30.291 30.70 30.10 30.70 29.65 31.10 11,000 30.291 -2.23%
2024-09-17 0 31.40 29.30 31.35 28.40 31.50 47,400 1,392,790 29.384 31.40 29.30 31.35 28.40 31.50 47,400 29.384 4.84%
2024-09-16 0 29.95 29.95 30.00 27.55 31.90 134,000 3,862,350 28.824 29.95 29.95 30.00 27.55 31.90 134,000 28.824 -6.11%
2024-09-13 0 31.90 31.50 31.95 30.95 34.35 155,500 4,900,450 31.514 31.90 31.50 31.95 30.95 34.35 155,500 31.514 -0.31%
2024-09-12 0 32.00 30.60 32.00 30.50 32.50 34,000 1,068,725 31.433 32.00 30.60 32.00 30.50 32.50 34,000 31.433 0.00%
2024-09-11 0 32.00 31.00 32.00 31.00 33.90 72,000 2,302,950 31.985 32.00 31.00 32.00 31.00 33.90 72,000 31.985 -0.31%
2024-09-10 0 32.10 31.15 32.10 29.30 32.50 184,000 5,745,000 31.223 32.10 31.15 32.10 29.30 32.50 184,000 31.223 4.22%
2024-09-09 0 30.80 30.00 30.80 26.95 31.00 374,000 10,710,175 28.637 30.80 30.00 30.80 26.95 31.00 374,000 28.637 8.45%
2024-09-05 0 28.40 27.45 28.40 25.25 28.60 153,940 4,166,232 27.064 28.40 27.45 28.40 25.25 28.60 153,940 27.064 10.51%
2024-09-04 0 25.70 24.95 25.95 23.50 25.80 491,500 12,171,200 24.763 25.70 24.95 25.95 23.50 25.80 491,500 24.763 3.42%
2024-09-03 0 24.85 24.60 24.85 21.05 24.95 403,500 9,274,300 22.985 24.85 24.60 24.85 21.05 24.95 403,500 22.985 19.47%
2024-09-02 0 20.80 20.80 21.20 20.35 21.45 145,500 3,009,050 20.681 20.80 20.80 21.20 20.35 21.45 145,500 20.681 -3.70%
2024-08-30 0 21.60 21.10 21.60 20.55 21.65 70,500 1,473,475 20.900 21.60 21.10 21.60 20.55 21.65 70,500 20.900 -0.23%
2024-08-29 0 21.65 21.65 21.95 21.20 22.10 171,500 3,671,300 21.407 21.65 21.65 21.95 21.20 22.10 171,500 21.407 -2.04%
2024-08-28 0 22.10 22.05 22.70 22.00 24.20 334,000 7,630,875 22.847 22.10 22.05 22.70 22.00 24.20 334,000 22.847 -3.91%
2024-08-27 0 23.00 22.35 23.05 20.00 23.35 182,000 4,017,450 22.074 23.00 22.35 23.05 20.00 23.35 182,000 22.074 12.20%
2024-08-26 0 20.50 20.50 20.75 19.74 21.60 182,000 3,743,730 20.570 20.50 20.50 20.75 19.74 21.60 182,000 20.570 -5.09%
2024-08-23 0 21.60 21.60 21.80 19.56 23.10 437,500 9,417,115 21.525 21.60 21.60 21.80 19.56 23.10 437,500 21.525 10.66%
2024-08-22 0 19.52 19.42 19.86 16.50 19.76 470,500 8,519,670 18.108 19.52 19.42 19.86 16.50 19.76 470,500 18.108 20.79%
2024-08-21 0 16.16 16.16 16.50 13.04 17.20 853,500 12,909,150 15.125 16.16 16.16 16.50 13.04 17.20 853,500 15.125 17.96%
2024-08-20 0 13.70 13.70 13.76 12.86 15.96 3,187,500 43,620,810 13.685 13.70 13.70 13.76 12.86 15.96 3,187,500 13.685

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top