Tracker Fund of Hong Kong: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 82800  2022-09-19    
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
2026-02-03 0 23.98 23.90 24.28 23.70 24.26 433,500 10,391,050 23.970 23.98 23.90 24.28 23.70 24.26 433,500 23.970 0.00%
2026-02-02 0 23.98 23.98 - 23.80 24.24 762,000 18,189,920 23.871 23.98 23.98 - 23.80 24.24 762,000 23.871 -2.44%
2026-01-30 0 24.58 24.48 24.90 24.58 24.88 110,500 2,730,840 24.714 24.58 24.48 24.90 24.58 24.88 110,500 24.713 -1.99%
2026-01-29 0 25.08 25.00 25.20 24.88 25.18 252,500 6,329,290 25.067 25.08 25.00 25.20 24.88 25.18 252,500 25.066 0.64%
2026-01-28 0 24.92 24.38 24.96 24.52 24.94 1,099,000 27,139,440 24.695 24.92 24.38 24.96 24.52 24.94 1,099,000 24.695 2.21%
2026-01-27 0 24.38 24.28 24.40 24.18 24.46 365,000 8,886,360 24.346 24.38 24.28 24.40 24.18 24.46 365,000 24.346 1.41%
2026-01-26 0 24.04 24.00 24.40 24.04 24.20 83,500 2,010,250 24.075 24.04 24.00 24.40 24.04 24.20 83,500 24.075 -0.17%
2026-01-23 0 24.08 24.04 24.16 24.04 24.18 17,500 422,340 24.134 24.08 24.04 24.16 24.04 24.18 17,500 24.134 0.58%
2026-01-22 0 23.94 23.92 24.44 23.88 23.96 61,002 1,459,447 23.925 23.94 23.92 24.44 23.88 23.96 61,002 23.925 0.00%
2026-01-21 0 23.94 23.74 24.44 23.80 23.94 16,502 393,657 23.855 23.94 23.74 24.44 23.80 23.94 16,502 23.855 0.59%
2026-01-20 0 23.80 23.76 24.44 23.78 23.94 127,000 3,022,100 23.796 23.80 23.76 24.44 23.78 23.94 127,000 23.796 -0.42%
2026-01-19 0 23.90 23.88 23.92 23.90 24.00 313,500 7,493,210 23.902 23.90 23.88 23.92 23.90 24.00 313,500 23.902 -0.91%
2026-01-16 0 24.12 24.08 24.32 23.60 24.48 519,000 12,571,480 24.223 24.12 24.08 24.32 23.60 24.48 519,000 24.223 -0.74%
2026-01-15 0 24.30 24.24 24.44 24.24 24.48 132,000 3,230,160 24.471 24.30 24.24 24.44 24.24 24.48 132,000 24.471 -0.16%
2026-01-14 0 24.34 24.00 24.34 24.16 24.50 788,000 19,160,280 24.315 24.34 24.00 24.34 24.16 24.50 788,000 24.315 0.83%
2026-01-13 0 24.14 24.04 24.28 24.14 24.42 1,036,000 25,215,540 24.339 24.14 24.04 24.28 24.14 24.42 1,036,000 24.339 2.12%
2026-01-09 0 23.64 23.30 23.84 23.62 23.72 7,500 177,510 23.668 23.64 23.30 23.84 23.62 23.72 7,500 23.668 0.08%
2026-01-08 0 23.62 23.46 24.32 23.48 23.80 229,000 5,399,820 23.580 23.62 23.46 24.32 23.48 23.80 229,000 23.580 -1.17%
2026-01-07 0 23.90 23.80 24.20 23.86 24.02 5,000 119,460 23.892 23.90 23.80 24.20 23.86 24.02 5,000 23.892 -0.83%
2026-01-06 0 24.10 24.00 24.20 23.96 24.24 702,500 16,924,750 24.092 24.10 24.00 24.20 23.96 24.24 702,500 24.092 1.35%
2026-01-05 0 23.78 23.74 23.82 23.76 23.84 51,500 1,226,770 23.821 23.78 23.74 23.82 23.76 23.84 51,500 23.821 2.68%
2025-12-31 0 23.16 23.14 23.60 23.16 23.34 93,000 2,161,320 23.240 23.16 23.14 23.60 23.16 23.34 93,000 23.240 -0.94%
2025-12-30 0 23.38 23.10 23.50 23.28 23.44 87,000 2,031,390 23.349 23.38 23.10 23.50 23.28 23.44 87,000 23.349 0.34%
2025-12-29 0 23.30 23.28 23.56 23.30 23.68 150,027 3,545,197 23.630 23.30 23.28 23.56 23.30 23.68 150,027 23.630 -0.68%
2025-12-24 0 23.46 23.30 23.68 - - 0 0 - 23.46 23.30 23.68 - - 0 - 0.09%
2025-12-23 0 23.44 23.40 23.50 23.44 23.56 196,500 4,629,000 23.557 23.44 23.40 23.50 23.44 23.56 196,500 23.557 -0.17%
2025-12-22 0 23.48 23.30 23.52 23.42 23.50 36,000 845,390 23.483 23.48 23.30 23.52 23.42 23.50 36,000 23.483 0.26%
2025-12-19 0 23.42 23.30 23.48 23.30 23.46 151,500 3,545,410 23.402 23.42 23.30 23.48 23.30 23.46 151,500 23.402 0.69%
2025-12-18 0 23.26 23.00 23.26 23.10 23.28 103,000 2,393,500 23.238 23.26 23.00 23.26 23.10 23.28 103,000 23.238 0.09%
2025-12-17 0 23.24 23.16 23.60 23.00 23.24 139,510 3,211,320 23.019 23.24 23.16 23.60 23.00 23.24 139,510 23.019 0.96%
2025-12-16 0 23.02 23.00 23.04 22.90 23.20 357,000 8,207,980 22.992 23.02 23.00 23.04 22.90 23.20 357,000 22.992 -1.62%
2025-12-15 0 23.40 23.38 24.50 23.40 23.54 36,000 843,640 23.434 23.40 23.38 24.50 23.40 23.54 36,000 23.434 -1.35%
2025-12-12 0 23.72 23.60 24.20 23.52 23.74 28,004 663,174 23.681 23.72 23.60 24.20 23.52 23.74 28,004 23.681 1.54%
2025-12-11 0 23.36 23.20 23.80 23.34 23.54 1,058,000 24,830,740 23.470 23.36 23.20 23.80 23.34 23.54 1,058,000 23.470 0.26%
2025-12-10 0 23.30 23.26 24.50 23.12 23.28 51,000 1,182,130 23.179 23.30 23.26 24.50 23.12 23.28 51,000 23.179 0.17%
2025-12-09 0 23.26 23.26 24.50 23.26 23.50 112,500 2,621,210 23.300 23.26 23.26 24.50 23.26 23.50 112,500 23.300 -1.44%
2025-12-08 0 23.60 23.54 - 23.60 23.74 56,000 1,325,490 23.670 23.60 23.54 - 23.60 23.74 56,000 23.669 -1.17%
2025-12-05 0 23.88 23.80 23.98 23.64 23.88 170,000 4,045,940 23.800 23.88 23.80 23.98 23.64 23.88 170,000 23.800 0.84%
2025-12-04 0 23.68 23.64 23.80 23.58 23.64 44,000 1,039,700 23.630 23.68 23.64 23.80 23.58 23.64 44,000 23.630 0.68%
2025-12-03 0 23.52 23.52 - 23.52 23.80 115,000 2,707,640 23.545 23.52 23.52 - 23.52 23.80 115,000 23.545 -1.26%
2025-12-02 0 23.82 23.60 23.98 23.76 24.00 58,500 1,399,620 23.925 23.82 23.60 23.98 23.76 24.00 58,500 23.925 0.42%
2025-12-01 0 23.72 23.68 23.88 23.72 23.88 100,500 2,389,600 23.777 23.72 23.68 23.88 23.72 23.88 100,500 23.777 0.17%
2025-11-28 0 23.68 23.56 24.00 23.64 23.68 114,000 2,697,940 23.666 23.68 23.56 24.00 23.64 23.68 114,000 23.666 -0.34%
2025-11-27 0 23.76 23.60 23.80 23.68 23.86 226,500 5,380,450 23.755 23.76 23.60 23.80 23.68 23.86 226,500 23.755 0.08%
2025-11-26 0 23.74 23.70 23.92 23.84 23.86 7,000 166,920 23.846 23.74 23.70 23.92 23.84 23.86 7,000 23.846 -0.08%
2025-11-25 0 23.76 23.60 23.90 23.70 23.86 66,500 1,584,270 23.824 23.76 23.60 23.90 23.70 23.86 66,500 23.824 0.85%
2025-11-24 0 23.56 23.42 23.68 23.40 23.64 91,500 2,159,580 23.602 23.56 23.42 23.68 23.40 23.64 91,500 23.602 1.73%
2025-11-21 0 23.16 23.10 23.88 23.16 23.60 405,000 9,418,700 23.256 23.16 23.10 23.88 23.16 23.60 405,000 23.256 -2.53%
2025-11-20 0 23.76 23.76 - 23.66 23.90 376,500 8,944,280 23.756 23.76 23.76 - 23.66 23.90 376,500 23.756 0.25%
2025-11-19 0 23.70 23.70 23.80 23.64 23.86 36,500 866,340 23.735 23.70 23.70 23.80 23.64 23.86 36,500 23.735 -0.42%
2025-11-18 0 23.80 23.76 - 23.74 24.02 1,250,000 29,865,580 23.893 23.80 23.76 - 23.74 24.02 1,250,000 23.892 -1.73%
2025-11-17 0 24.22 24.18 25.00 24.16 24.34 40,000 969,330 24.233 24.22 24.18 25.00 24.16 24.34 40,000 24.233 -0.82%
2025-11-14 0 24.42 24.30 25.00 24.40 24.56 19,500 477,460 24.485 24.42 24.30 25.00 24.40 24.56 19,500 24.485 -1.61%
2025-11-13 0 24.82 24.62 24.90 24.62 24.94 130,000 3,205,750 24.660 24.82 24.62 24.90 24.62 24.94 130,000 24.660 0.08%
2025-11-12 0 24.80 24.74 24.84 24.70 24.90 21,500 533,610 24.819 24.80 24.74 24.84 24.70 24.90 21,500 24.819 0.90%
2025-11-11 0 24.58 24.58 25.50 24.46 24.66 37,000 909,260 24.575 24.58 24.58 25.50 24.46 24.66 37,000 24.575 0.08%
2025-11-10 0 24.56 24.54 24.56 24.26 24.56 285,000 6,976,030 24.477 24.56 24.54 24.56 24.26 24.56 285,000 24.477 1.74%
2025-11-07 0 24.14 24.06 24.50 24.14 24.24 14,000 338,740 24.196 24.14 24.06 24.50 24.14 24.24 14,000 24.196 -1.07%
2025-11-06 0 24.40 24.20 24.40 24.10 24.40 389,000 9,461,680 24.323 24.40 24.20 24.40 24.10 24.40 389,000 24.323 2.26%
2025-11-05 0 23.86 23.82 - 23.56 23.88 307,000 7,270,930 23.684 23.86 23.82 - 23.56 23.88 307,000 23.684 -0.25%
2025-11-04 0 23.92 23.88 24.46 23.88 24.00 9,500 227,220 23.918 23.92 23.88 24.46 23.88 24.00 9,500 23.918 -0.58%
2025-11-03 0 24.06 24.04 24.10 23.94 24.08 21,500 517,370 24.064 24.06 24.04 24.10 23.94 24.08 21,500 24.064 0.75%
2025-10-31 0 23.88 23.88 24.38 23.88 24.14 822,500 19,740,050 24.000 23.88 23.88 24.38 23.88 24.14 822,500 24.000 -1.16%
2025-10-30 0 24.16 24.06 24.38 24.00 24.58 1,212,500 29,421,850 24.265 24.16 24.06 24.38 24.00 24.58 1,212,500 24.265 -1.95%
2025-10-28 0 24.64 24.60 25.00 24.64 24.82 203,000 5,025,630 24.757 24.64 24.60 25.00 24.64 24.82 203,000 24.757 -0.65%
2025-10-27 0 24.80 24.76 24.82 24.74 24.82 241,500 5,984,880 24.782 24.80 24.76 24.82 24.74 24.82 241,500 24.782 0.90%
2025-10-24 0 24.58 24.50 24.70 24.54 24.58 20,500 503,750 24.573 24.58 24.50 24.70 24.54 24.58 20,500 24.573 0.90%
2025-10-23 0 24.36 24.20 24.50 24.12 24.46 76,000 1,841,390 24.229 24.36 24.20 24.50 24.12 24.46 76,000 24.229 0.41%
2025-10-22 0 24.26 24.08 24.46 24.16 24.46 28,000 678,370 24.228 24.26 24.08 24.46 24.16 24.46 28,000 24.228 -0.98%
2025-10-21 0 24.50 24.26 24.50 24.50 24.76 454,500 11,204,360 24.652 24.50 24.26 24.50 24.50 24.76 454,500 24.652 0.66%
2025-10-20 0 24.34 24.00 24.38 24.22 24.36 529,500 12,844,920 24.259 24.34 24.00 24.38 24.22 24.36 529,500 24.259 2.53%
2025-10-17 0 23.74 23.72 24.50 23.68 24.08 666,000 15,845,450 23.792 23.74 23.72 24.50 23.68 24.08 666,000 23.792 -2.47%
2025-10-16 0 24.34 24.22 24.40 24.22 24.36 36,500 886,870 24.298 24.34 24.22 24.40 24.22 24.36 36,500 24.298 0.00%
2025-10-15 0 24.34 24.32 24.38 24.10 24.40 694,000 16,806,920 24.218 24.34 24.32 24.38 24.10 24.40 694,000 24.217 1.59%
2025-10-14 0 23.96 23.88 24.50 23.90 24.50 583,500 14,032,050 24.048 23.96 23.88 24.50 23.90 24.50 583,500 24.048 -1.56%
2025-10-13 0 24.34 24.20 24.68 23.88 24.34 363,500 8,756,790 24.090 24.34 24.20 24.68 23.88 24.34 363,500 24.090 -1.38%
2025-10-10 0 24.68 24.68 27.50 24.66 24.86 132,000 3,268,970 24.765 24.68 24.68 27.50 24.66 24.86 132,000 24.765 -1.67%
2025-10-09 0 25.10 25.00 25.38 24.90 25.32 112,000 2,819,490 25.174 25.10 25.00 25.38 24.90 25.32 112,000 25.174 -0.48%
2025-10-08 0 25.22 25.16 25.40 24.96 25.18 116,500 2,924,230 25.101 25.22 25.16 25.40 24.96 25.18 116,500 25.101 -0.39%
2025-10-06 0 25.32 25.20 25.48 25.28 25.48 20,000 508,730 25.437 25.32 25.20 25.48 25.28 25.48 20,000 25.437 -0.47%
2025-10-03 0 25.44 25.34 25.52 25.34 25.56 10,500 267,140 25.442 25.44 25.34 25.52 25.34 25.56 10,500 25.442 -0.93%
2025-10-02 0 25.68 25.54 25.80 25.28 25.70 48,000 1,226,470 25.552 25.68 25.54 25.80 25.28 25.70 48,000 25.551 1.82%
2025-09-30 0 25.22 25.20 25.28 24.96 25.16 153,000 3,833,120 25.053 25.22 25.20 25.28 24.96 25.16 153,000 25.053 0.96%
2025-09-29 0 24.98 24.80 25.10 24.76 25.00 805,000 20,026,250 24.877 24.98 24.80 25.10 24.76 25.00 805,000 24.877 1.63%
2025-09-26 0 24.58 24.56 25.00 24.62 24.72 53,000 1,308,580 24.690 24.58 24.56 25.00 24.62 24.72 53,000 24.690 -1.13%
2025-09-25 0 24.86 24.50 25.04 24.84 25.00 424,500 10,579,000 24.921 24.86 24.50 25.04 24.84 25.00 424,500 24.921 -0.16%
2025-09-24 0 24.90 24.80 24.92 24.60 24.86 261,010 6,440,288 24.675 24.90 24.80 24.92 24.60 24.86 261,010 24.674 1.55%
2025-09-23 0 24.52 24.48 25.96 24.46 24.56 71,540 1,752,197 24.493 24.52 24.48 25.96 24.46 24.56 71,540 24.493 -0.73%
2025-09-22 0 24.70 24.50 24.80 24.64 24.68 6,000 147,940 24.657 24.70 24.50 24.80 24.64 24.68 6,000 24.657 -0.64%
2025-09-19 0 24.86 24.70 25.30 24.76 24.88 21,010 520,628 24.780 24.86 24.70 25.30 24.76 24.88 21,010 24.780 0.08%
2025-09-18 0 24.84 24.80 25.00 24.68 25.26 23,500 585,910 24.932 24.84 24.80 25.00 24.68 25.26 23,500 24.932 -1.35%
2025-09-17 0 25.18 25.00 25.20 24.90 25.18 249,500 6,269,020 25.126 25.18 25.00 25.20 24.90 25.18 249,500 25.126 1.78%
2025-09-16 0 24.74 24.70 25.00 24.70 24.80 37,000 917,540 24.798 24.74 24.70 25.00 24.70 24.80 37,000 24.798 -0.32%
2025-09-15 0 24.82 24.68 25.00 24.72 24.88 40,000 991,620 24.791 24.82 24.68 25.00 24.72 24.88 40,000 24.791 0.40%
2025-09-12 0 24.72 24.70 24.84 24.72 24.86 70,000 1,737,440 24.821 24.72 24.70 24.84 24.72 24.86 70,000 24.821 1.06%
2025-09-11 0 24.46 24.34 24.50 24.24 24.54 81,000 1,968,960 24.308 24.46 24.34 24.50 24.24 24.54 81,000 24.308 -0.33%
2025-09-10 0 24.54 24.30 24.54 24.42 24.60 1,126,000 27,645,390 24.552 24.54 24.30 24.54 24.42 24.60 1,126,000 24.552 1.24%
2025-09-09 0 24.24 24.00 24.32 24.06 24.34 555,500 13,474,530 24.257 24.24 24.00 24.32 24.06 24.34 555,500 24.257 1.17%
2025-09-08 0 23.96 23.60 23.98 23.84 24.00 896,500 21,511,600 23.995 23.96 23.60 23.98 23.84 24.00 896,500 23.995 0.67%
2025-09-05 0 23.80 23.50 23.80 23.54 23.80 17,500 413,640 23.637 23.80 23.50 23.80 23.54 23.80 17,500 23.637 1.54%
2025-09-04 0 23.44 23.30 23.70 23.42 23.64 92,500 2,174,500 23.508 23.44 23.30 23.70 23.42 23.64 92,500 23.508 -1.10%
2025-09-03 0 23.70 23.60 24.20 23.68 24.06 96,000 2,291,320 23.868 23.70 23.60 24.20 23.68 24.06 96,000 23.868 -0.75%
2025-09-02 0 23.88 23.86 24.20 23.80 24.06 122,500 2,927,320 23.897 23.88 23.86 24.20 23.80 24.06 122,500 23.896 -0.17%
2025-09-01 0 23.92 23.66 24.00 23.80 23.92 129,000 3,074,870 23.836 23.92 23.66 24.00 23.80 23.92 129,000 23.836 1.96%
2025-08-29 0 23.46 23.40 23.62 23.46 23.58 442,500 10,408,250 23.522 23.46 23.40 23.62 23.46 23.58 442,500 23.521 0.43%
2025-08-28 0 23.36 23.38 23.48 23.28 23.48 1,345,000 31,439,640 23.375 23.36 23.38 23.48 23.28 23.48 1,345,000 23.375 -1.27%
2025-08-27 0 23.66 23.60 24.54 23.66 23.96 209,000 4,979,790 23.827 23.66 23.60 24.54 23.66 23.96 209,000 23.827 -1.09%
2025-08-26 0 23.92 23.90 24.14 23.92 24.10 60,500 1,452,040 24.001 23.92 23.90 24.14 23.92 24.10 60,500 24.001 -0.83%
2025-08-25 0 24.12 24.06 24.16 23.98 24.26 229,600 5,548,145 24.164 24.12 24.06 24.16 23.98 24.26 229,600 24.164 1.52%
2025-08-22 0 23.76 23.76 23.84 23.64 23.76 8,000 189,320 23.665 23.76 23.76 23.84 23.64 23.76 8,000 23.665 0.93%
2025-08-21 0 23.54 23.54 23.66 23.46 23.60 506,000 11,941,440 23.600 23.54 23.54 23.66 23.46 23.60 506,000 23.600 -0.34%
2025-08-20 0 23.62 23.60 23.74 23.42 23.62 70,500 1,661,280 23.564 23.62 23.60 23.74 23.42 23.62 70,500 23.564 0.00%
2025-08-19 0 23.62 23.50 23.82 23.60 23.68 17,000 402,000 23.647 23.62 23.50 23.82 23.60 23.68 17,000 23.647 -0.08%
2025-08-18 0 23.64 23.50 24.00 23.64 23.84 478,500 11,324,480 23.667 23.64 23.50 24.00 23.64 23.84 478,500 23.667 -0.34%
2025-08-15 0 23.72 23.66 24.10 23.54 23.72 244,500 5,786,690 23.667 23.72 23.66 24.10 23.54 23.72 244,500 23.667 -0.42%
2025-08-14 0 23.82 23.80 23.96 23.82 24.00 19,500 465,690 23.882 23.82 23.80 23.96 23.82 24.00 19,500 23.882 -0.17%
2025-08-13 0 23.86 23.50 23.88 23.40 23.88 655,010 15,533,125 23.714 23.86 23.50 23.88 23.40 23.88 655,010 23.714 2.23%
2025-08-12 0 23.34 23.30 23.40 23.18 23.34 73,000 1,703,670 23.338 23.34 23.30 23.40 23.18 23.34 73,000 23.338 0.52%
2025-08-11 0 23.22 23.12 23.40 23.18 23.24 148,000 3,437,900 23.229 23.22 23.12 23.40 23.18 23.24 148,000 23.229 0.09%
2025-08-08 0 23.20 23.10 23.30 23.18 23.30 274,000 6,359,630 23.210 23.20 23.10 23.30 23.18 23.30 274,000 23.210 -0.68%
2025-08-07 0 23.36 23.30 23.40 23.24 23.38 127,500 2,975,000 23.333 23.36 23.30 23.40 23.24 23.38 127,500 23.333 0.34%
2025-08-06 0 23.28 23.18 23.34 23.24 23.30 21,500 500,130 23.262 23.28 23.18 23.34 23.24 23.30 21,500 23.262 0.26%
2025-08-05 0 23.22 23.20 23.24 23.06 23.24 647,510 15,010,302 23.182 23.22 23.20 23.24 23.06 23.24 647,510 23.182 0.69%
2025-08-04 0 23.06 23.00 23.20 22.90 23.06 739,000 16,971,270 22.965 23.06 23.00 23.20 22.90 23.06 739,000 22.965 0.26%
2025-08-01 0 23.00 22.98 23.88 23.00 23.30 127,000 2,940,580 23.154 23.00 22.98 23.88 23.00 23.30 127,000 23.154 -0.86%
2025-07-31 0 23.20 23.00 23.32 23.00 23.32 1,177,000 27,298,020 23.193 23.20 23.00 23.32 23.00 23.32 1,177,000 23.193 -1.19%
2025-07-30 0 23.48 23.46 23.88 23.46 23.74 381,500 9,006,470 23.608 23.48 23.46 23.88 23.46 23.74 381,500 23.608 -1.26%
2025-07-29 0 23.78 23.72 23.82 23.58 23.76 145,500 3,447,410 23.694 23.78 23.72 23.82 23.58 23.76 145,500 23.694 -0.08%
2025-07-28 0 23.80 23.66 23.88 23.76 23.80 7,000 166,520 23.789 23.80 23.66 23.88 23.76 23.80 7,000 23.789 0.68%
2025-07-25 0 23.64 23.60 23.72 23.62 23.70 51,500 1,217,580 23.642 23.64 23.60 23.72 23.62 23.70 51,500 23.642 -0.84%
2025-07-24 0 23.84 23.74 23.88 23.78 23.88 35,000 832,740 23.793 23.84 23.74 23.88 23.78 23.88 35,000 23.793 0.51%
2025-07-23 0 23.72 23.50 23.80 23.50 23.72 420,000 9,917,900 23.614 23.72 23.50 23.80 23.50 23.72 420,000 23.614 1.45%
2025-07-22 0 23.38 23.36 23.48 23.28 23.42 1,039,500 24,322,070 23.398 23.38 23.36 23.48 23.28 23.42 1,039,500 23.398 0.43%
2025-07-21 0 23.28 23.20 23.28 23.20 23.32 75,000 1,747,250 23.297 23.28 23.20 23.28 23.20 23.32 75,000 23.297 0.52%
2025-07-18 0 23.16 23.00 23.18 23.00 23.16 546,000 12,642,950 23.156 23.16 23.00 23.18 23.00 23.16 546,000 23.156 1.22%
2025-07-17 0 22.88 22.76 23.00 22.84 22.98 241,000 5,518,770 22.900 22.88 22.76 23.00 22.84 22.98 241,000 22.899 0.00%
2025-07-16 0 22.88 22.88 23.00 22.88 23.20 1,291,010 29,735,769 23.033 22.88 22.88 23.00 22.88 23.20 1,291,010 23.033 -0.09%
2025-07-15 0 22.90 22.80 22.96 22.54 22.90 535,500 12,248,520 22.873 22.90 22.80 22.96 22.54 22.90 535,500 22.873 1.42%
2025-07-14 0 22.58 22.44 22.58 22.50 22.58 7,500 168,870 22.516 22.58 22.44 22.58 22.50 22.58 7,500 22.516 0.27%
2025-07-11 0 22.52 22.50 22.70 22.46 22.80 70,510 1,601,567 22.714 22.52 22.50 22.70 22.46 22.80 70,510 22.714 0.36%
2025-07-10 0 22.44 22.22 22.50 22.28 22.48 23,000 512,840 22.297 22.44 22.22 22.50 22.28 22.48 23,000 22.297 0.72%
2025-07-09 0 22.28 22.26 - 22.28 22.50 14,500 324,810 22.401 22.28 22.26 - 22.28 22.50 14,500 22.401 -0.98%
2025-07-08 0 22.50 22.38 22.60 22.30 22.50 39,500 885,820 22.426 22.50 22.38 22.60 22.30 22.50 39,500 22.426 1.26%
2025-07-07 0 22.22 22.10 22.28 22.10 22.20 79,000 1,753,020 22.190 22.22 22.10 22.28 22.10 22.20 79,000 22.190 -0.09%
2025-07-04 0 22.24 22.24 22.40 22.10 22.40 70,000 1,553,330 22.190 22.24 22.24 22.40 22.10 22.40 70,000 22.190 -0.63%
2025-07-03 0 22.38 22.32 22.62 22.28 22.44 100,500 2,250,720 22.395 22.38 22.32 22.62 22.28 22.44 100,500 22.395 -0.62%
2025-07-02 0 22.52 22.50 22.70 22.48 22.54 84,000 1,891,130 22.514 22.52 22.50 22.70 22.48 22.54 84,000 22.513 0.63%
2025-06-30 0 22.38 22.30 22.90 22.42 22.60 81,500 1,831,510 22.473 22.38 22.30 22.90 22.42 22.60 81,500 22.473 -0.80%
2025-06-27 0 22.56 22.50 22.78 22.54 22.76 326,500 7,402,010 22.671 22.56 22.50 22.78 22.54 22.76 326,500 22.671 -0.09%
2025-06-26 0 22.58 22.50 22.58 22.58 22.62 21,500 485,500 22.581 22.58 22.50 22.58 22.58 22.62 21,500 22.581 -0.79%
2025-06-25 0 22.76 22.64 22.76 22.62 22.80 1,168,000 26,559,920 22.740 22.76 22.64 22.76 22.62 22.80 1,168,000 22.740 1.25%
2025-06-24 0 22.48 22.40 22.60 22.30 22.54 1,179,000 26,484,870 22.464 22.48 22.40 22.60 22.30 22.54 1,179,000 22.464 2.00%
2025-06-23 0 22.04 22.00 22.06 21.78 22.06 68,500 1,508,130 22.017 22.04 22.00 22.06 21.78 22.06 68,500 22.016 0.92%
2025-06-20 0 21.84 21.72 21.86 21.74 21.90 242,000 5,286,250 21.844 21.84 21.72 21.86 21.74 21.90 242,000 21.844 0.83%
2025-06-19 0 21.66 21.64 22.46 21.64 21.98 465,000 10,109,250 21.740 21.66 21.64 22.46 21.64 21.98 465,000 21.740 -1.81%
2025-06-18 0 22.06 22.04 22.48 22.04 22.14 551,000 12,146,530 22.045 22.06 22.04 22.48 22.04 22.14 551,000 22.045 -1.08%
2025-06-17 0 22.30 22.20 22.48 22.30 22.40 165,500 3,703,340 22.377 22.30 22.20 22.48 22.30 22.40 165,500 22.377 -0.45%
2025-06-16 0 22.40 22.20 22.48 22.20 22.44 17,000 378,180 22.246 22.40 22.20 22.48 22.20 22.44 17,000 22.246 1.08%
2025-06-13 0 22.16 22.12 22.58 22.14 22.28 43,500 965,750 22.201 22.16 22.12 22.58 22.14 22.28 43,500 22.201 -0.89%
2025-06-12 0 22.36 22.30 22.54 22.36 22.60 606,500 13,636,850 22.485 22.36 22.30 22.54 22.36 22.60 606,500 22.485 -1.32%
2025-06-11 0 22.66 22.64 22.76 22.54 22.72 2,064,000 46,688,930 22.621 22.66 22.64 22.76 22.54 22.72 2,064,000 22.621 0.98%
2025-06-10 0 22.44 22.34 22.58 22.34 22.54 744,500 16,755,640 22.506 22.44 22.34 22.58 22.34 22.54 744,500 22.506 0.09%
2025-06-09 0 22.42 22.30 22.44 22.30 22.44 607,000 13,571,780 22.359 22.42 22.30 22.44 22.30 22.44 607,000 22.359 1.36%
2025-06-06 0 22.12 22.00 22.14 22.10 22.20 311,500 6,896,580 22.140 22.12 22.00 22.14 22.10 22.20 311,500 22.140 -0.09%
2025-06-05 0 22.14 22.04 22.14 22.00 22.16 897,000 19,808,210 22.083 22.14 22.04 22.14 22.00 22.16 897,000 22.083 0.91%
2025-06-04 0 21.94 21.90 21.94 21.90 21.98 158,000 3,469,320 21.958 21.94 21.90 21.94 21.90 21.98 158,000 21.958 0.55%
2025-06-03 0 21.82 21.70 21.84 21.60 21.84 64,000 1,396,330 21.818 21.82 21.70 21.84 21.60 21.84 64,000 21.818 1.49%
2025-06-02 0 21.50 21.44 21.60 21.14 21.50 160,500 3,407,730 21.232 21.50 21.44 21.60 21.14 21.50 160,500 21.232 -0.46%
2025-05-30 0 21.60 21.62 21.70 21.52 21.68 642,500 13,841,590 21.543 21.60 21.62 21.70 21.52 21.68 642,500 21.543 -1.37%
2025-05-29 0 21.90 21.80 21.92 21.64 21.90 239,500 5,211,170 21.759 21.90 21.80 21.92 21.64 21.90 239,500 21.759 1.48%
2025-05-28 0 21.58 21.56 21.70 21.56 21.76 390,500 8,480,870 21.718 21.58 21.56 21.70 21.56 21.76 390,500 21.718 -0.64%
2025-05-27 0 21.72 21.72 21.74 21.50 21.72 658,500 14,223,340 21.600 21.72 21.72 21.74 21.50 21.72 658,500 21.600 0.74%
2025-05-26 0 21.56 21.50 21.66 21.54 21.80 448,000 9,703,810 21.660 21.56 21.50 21.66 21.54 21.80 448,000 21.660 -1.28%
2025-05-23 0 21.84 21.80 22.00 21.82 22.04 653,000 14,270,920 21.854 21.84 21.80 22.00 21.82 22.04 653,000 21.854 -0.09%
2025-05-22 0 21.86 21.86 22.00 21.86 22.06 579,000 12,682,370 21.904 21.86 21.86 22.00 21.86 22.06 579,000 21.904 -1.18%
2025-05-21 0 22.12 22.00 22.20 22.10 22.22 294,500 6,531,630 22.179 22.12 22.00 22.20 22.10 22.22 294,500 22.179 0.27%
2025-05-20 0 22.06 22.00 22.06 21.90 22.08 2,238,000 49,231,280 21.998 22.06 22.00 22.06 21.90 22.08 2,238,000 21.998 1.47%
2025-05-19 0 21.74 21.70 21.90 21.48 21.80 55,500 1,200,040 21.622 21.74 21.70 21.90 21.48 21.80 55,500 21.622 0.00%
2025-05-16 0 21.74 21.70 21.74 21.60 21.76 311,500 6,757,520 21.694 21.74 21.70 21.74 21.60 21.76 311,500 21.693 -0.28%
2025-05-15 0 21.80 21.80 21.90 21.80 22.08 789,000 17,277,340 21.898 21.80 21.80 21.90 21.80 22.08 789,000 21.898 -0.82%
2025-05-14 0 21.98 21.90 22.02 21.64 22.00 869,000 18,950,330 21.807 21.98 21.90 22.02 21.64 22.00 869,000 21.807 2.33%
2025-05-13 0 21.48 21.44 21.60 21.48 22.00 1,510,000 32,539,460 21.549 21.48 21.44 21.60 21.48 22.00 1,510,000 21.549 -2.10%
2025-05-12 0 21.94 21.92 22.10 21.50 22.04 1,515,000 33,253,930 21.950 21.94 21.92 22.10 21.50 22.04 1,515,000 21.950 2.33%
2025-05-09 0 21.44 21.38 21.48 21.34 21.50 138,000 2,951,470 21.388 21.44 21.38 21.48 21.34 21.50 138,000 21.387 0.37%
2025-05-08 0 21.36 21.30 21.50 21.28 21.50 1,188,000 25,407,660 21.387 21.36 21.30 21.50 21.28 21.50 1,188,000 21.387 0.28%
2025-05-07 0 21.30 21.24 21.50 21.30 21.70 3,833,500 82,458,440 21.510 21.30 21.24 21.50 21.30 21.70 3,833,500 21.510 0.28%
2025-05-06 0 21.24 21.16 21.36 21.12 21.30 694,000 14,707,920 21.193 21.24 21.16 21.36 21.12 21.30 694,000 21.193 0.38%
2025-05-02 0 21.16 21.00 21.24 20.84 21.20 1,714,000 36,181,320 21.109 21.16 21.00 21.24 20.84 21.20 1,714,000 21.109 1.44%
2025-04-30 0 20.86 20.70 20.90 20.66 20.84 75,000 1,554,720 20.730 20.86 20.70 20.90 20.66 20.84 75,000 20.730 0.77%
2025-04-29 0 20.70 20.60 20.80 20.70 21.00 129,500 2,691,790 20.786 20.70 20.60 20.80 20.70 21.00 129,500 20.786 -0.45%
2025-04-28 0 21.00 20.90 21.10 20.86 21.04 482,500 10,144,870 21.026 20.79 20.69 20.89 20.65 20.83 487,296 20.819 0.29%
2025-04-25 0 20.94 20.90 21.10 20.94 21.24 1,214,500 25,746,310 21.199 20.73 20.69 20.89 20.73 21.03 1,226,573 20.990 0.29%
2025-04-24 0 20.88 20.84 20.90 20.76 21.08 450,500 9,394,510 20.854 20.67 20.63 20.69 20.56 20.87 454,978 20.648 -0.85%
2025-04-23 0 21.06 21.00 21.10 20.92 21.14 817,500 17,183,500 21.020 20.85 20.79 20.89 20.71 20.93 825,627 20.813 2.03%
2025-04-22 0 20.64 20.58 20.70 20.30 20.66 313,000 6,434,310 20.557 20.44 20.38 20.50 20.10 20.46 316,111 20.355 1.18%
2025-04-17 0 20.40 20.34 20.46 20.20 20.44 154,000 3,135,790 20.362 20.20 20.14 20.26 20.00 20.24 155,531 20.162 1.19%
2025-04-16 0 20.16 20.14 20.32 20.02 20.40 918,500 18,550,750 20.197 19.96 19.94 20.12 19.82 20.20 927,631 19.998 -1.85%
2025-04-15 0 20.54 20.44 20.58 20.40 20.58 633,500 12,988,220 20.502 20.34 20.24 20.38 20.20 20.38 639,797 20.301 0.49%
2025-04-14 0 20.44 20.30 20.48 20.20 20.54 773,500 15,807,900 20.437 20.24 20.10 20.28 20.00 20.34 781,189 20.236 1.79%
2025-04-11 0 20.08 20.00 20.06 19.58 20.24 1,184,000 23,707,205 20.023 19.88 19.80 19.86 19.39 20.04 1,195,770 19.826 1.16%
2025-04-10 0 19.85 19.85 19.95 19.73 20.40 2,289,500 45,783,460 19.997 19.65 19.65 19.75 19.54 20.20 2,312,259 19.800 1.28%
2025-04-09 0 19.60 19.20 19.60 18.58 19.70 1,954,000 37,455,900 19.169 19.41 19.01 19.41 18.40 19.51 1,973,424 18.980 1.71%
2025-04-08 0 19.27 19.10 19.29 18.96 19.58 925,500 17,882,140 19.322 19.08 18.91 19.10 18.77 19.39 934,700 19.131 2.23%
2025-04-07 0 18.85 18.87 18.95 18.85 21.52 2,009,500 39,221,695 19.518 18.66 18.68 18.76 18.66 21.31 2,029,476 19.326 -13.37%
2025-04-03 0 21.76 21.72 21.80 21.60 21.88 566,500 12,314,570 21.738 21.55 21.51 21.59 21.39 21.66 572,131 21.524 -1.00%
2025-04-02 0 21.98 21.80 22.28 21.80 22.08 160,500 3,534,630 22.023 21.76 21.59 22.06 21.59 21.86 162,095 21.806 0.09%
2025-04-01 0 21.96 21.80 22.20 21.96 22.22 553,500 12,218,300 22.075 21.74 21.59 21.98 21.74 22.00 559,002 21.857 0.37%
2025-03-31 0 21.88 21.88 22.30 21.76 22.08 594,000 13,004,080 21.892 21.66 21.66 22.08 21.55 21.86 599,905 21.677 -1.26%
2025-03-28 0 22.16 22.12 22.22 22.04 22.50 699,000 15,568,160 22.272 21.94 21.90 22.00 21.82 22.28 705,949 22.053 -0.89%
2025-03-27 0 22.36 22.32 22.70 22.20 22.60 429,000 9,620,200 22.425 22.14 22.10 22.48 21.98 22.38 433,265 22.204 0.45%
2025-03-26 0 22.26 22.20 22.60 22.18 22.28 134,500 2,986,480 22.204 22.04 21.98 22.38 21.96 22.06 135,837 21.986 0.54%
2025-03-25 0 22.14 22.12 22.22 22.10 22.38 351,500 7,813,130 22.228 21.92 21.90 22.00 21.88 22.16 354,994 22.009 -2.12%
2025-03-24 0 22.62 22.60 22.62 22.38 22.64 24,500 551,610 22.515 22.40 22.38 22.40 22.16 22.42 24,744 22.293 0.98%
2025-03-21 0 22.40 22.38 22.60 22.34 22.84 126,500 2,852,510 22.550 22.18 22.16 22.38 22.12 22.62 127,757 22.328 -2.10%
2025-03-20 0 22.88 22.88 23.00 22.86 23.20 793,000 18,349,200 23.139 22.65 22.65 22.77 22.63 22.97 800,883 22.911 -2.22%
2025-03-19 0 23.40 23.00 23.40 23.20 23.44 1,224,500 28,483,370 23.261 23.17 22.77 23.17 22.97 23.21 1,236,672 23.032 0.60%
2025-03-18 0 23.26 23.06 23.32 23.16 23.32 2,882,000 66,951,180 23.231 23.03 22.83 23.09 22.93 23.09 2,910,649 23.002 2.11%
2025-03-17 0 22.78 22.70 22.88 22.72 22.92 843,000 19,280,420 22.871 22.56 22.48 22.65 22.50 22.69 851,380 22.646 0.71%
2025-03-14 0 22.62 22.20 22.98 22.28 22.70 1,825,000 40,969,660 22.449 22.40 21.98 22.75 22.06 22.48 1,843,142 22.228 2.17%
2025-03-13 0 22.14 22.08 22.20 21.96 22.32 2,477,500 55,024,360 22.210 21.92 21.86 21.98 21.74 22.10 2,502,128 21.991 -0.54%
2025-03-12 0 22.26 22.18 22.30 22.10 22.48 194,000 4,321,150 22.274 22.04 21.96 22.08 21.88 22.26 195,928 22.055 -0.71%
2025-03-11 0 22.42 22.36 22.42 22.04 22.40 382,500 8,514,650 22.261 22.20 22.14 22.20 21.82 22.18 386,302 22.041 -0.53%
2025-03-10 0 22.54 22.50 23.34 22.40 22.86 576,500 13,025,600 22.594 22.32 22.28 23.11 22.18 22.63 582,231 22.372 -1.23%
2025-03-07 0 22.82 22.66 23.12 22.76 23.20 484,000 11,103,530 22.941 22.60 22.44 22.89 22.54 22.97 488,811 22.715 -0.61%
2025-03-06 0 22.96 22.70 23.00 22.50 23.00 545,000 12,404,160 22.760 22.73 22.48 22.77 22.28 22.77 550,418 22.536 3.14%
2025-03-05 0 22.26 21.90 22.30 21.82 22.28 487,500 10,783,150 22.119 22.04 21.68 22.08 21.61 22.06 492,346 21.902 2.49%
2025-03-04 0 21.72 21.60 21.72 21.40 21.80 748,000 16,209,280 21.670 21.51 21.39 21.51 21.19 21.59 755,436 21.457 -0.37%
2025-03-03 0 21.80 21.76 21.94 21.68 22.12 568,500 12,454,380 21.907 21.59 21.55 21.72 21.47 21.90 574,151 21.692 0.55%
2025-02-28 0 21.68 21.68 21.96 21.58 22.24 547,000 11,981,470 21.904 21.47 21.47 21.74 21.37 22.02 552,438 21.688 -3.04%
2025-02-27 0 22.36 22.20 22.46 22.18 22.68 749,500 16,794,520 22.408 22.14 21.98 22.24 21.96 22.46 756,951 22.187 -0.09%
2025-02-26 0 22.38 22.26 22.40 22.00 22.58 1,211,500 27,072,410 22.346 22.16 22.04 22.18 21.78 22.36 1,223,543 22.126 2.85%
2025-02-25 0 21.76 21.64 21.80 21.50 21.90 1,082,000 23,528,020 21.745 21.55 21.43 21.59 21.29 21.68 1,092,756 21.531 -1.00%
2025-02-24 0 21.98 21.98 22.12 21.94 22.26 173,500 3,817,750 22.004 21.76 21.76 21.90 21.72 22.04 175,225 21.788 -0.54%
2025-02-21 0 22.10 21.56 22.10 21.46 22.10 2,501,500 54,752,280 21.888 21.88 21.35 21.88 21.25 21.88 2,526,367 21.672 3.66%
2025-02-20 0 21.32 21.26 21.60 21.26 21.64 406,000 8,690,110 21.404 21.11 21.05 21.39 21.05 21.43 410,036 21.194 -1.66%
2025-02-19 0 21.68 21.68 21.74 21.46 21.72 209,500 4,527,120 21.609 21.47 21.47 21.53 21.25 21.51 211,583 21.396 0.00%
2025-02-18 0 21.68 21.44 21.72 21.38 21.82 1,148,000 24,820,390 21.621 21.47 21.23 21.51 21.17 21.61 1,159,412 21.408 1.88%
2025-02-17 0 21.28 21.16 21.42 21.10 21.58 752,500 16,049,030 21.328 21.07 20.95 21.21 20.89 21.37 759,980 21.118 -0.09%
2025-02-14 0 21.30 21.10 21.32 20.74 21.30 723,500 15,207,970 21.020 21.09 20.89 21.11 20.54 21.09 730,692 20.813 3.50%
2025-02-13 0 20.58 20.54 20.70 20.56 21.26 1,511,000 31,578,100 20.899 20.38 20.34 20.50 20.36 21.05 1,526,020 20.693 -0.68%
2025-02-12 0 20.72 20.72 20.74 20.32 20.72 3,914,500 80,551,690 20.578 20.52 20.52 20.54 20.12 20.52 3,953,413 20.375 2.68%
2025-02-11 0 20.18 20.16 20.30 20.18 20.50 227,500 4,633,670 20.368 19.98 19.96 20.10 19.98 20.30 229,762 20.167 -1.08%
2025-02-10 0 20.40 20.30 20.44 20.04 20.42 2,273,500 46,276,480 20.355 20.20 20.10 20.24 19.84 20.22 2,296,100 20.154 2.15%
2025-02-07 0 19.97 19.70 20.02 19.70 20.04 3,264,000 65,008,955 19.917 19.77 19.51 19.82 19.51 19.84 3,296,446 19.721 1.17%
2025-02-06 0 19.74 19.65 19.75 19.40 19.74 1,471,000 28,907,440 19.652 19.55 19.46 19.56 19.21 19.55 1,485,623 19.458 1.60%
2025-02-05 0 19.43 19.40 19.44 19.37 19.70 385,500 7,510,355 19.482 19.24 19.21 19.25 19.18 19.51 389,332 19.290 -1.37%
2025-02-04 0 19.70 19.60 19.76 19.30 19.80 3,635,500 71,210,765 19.588 19.51 19.41 19.57 19.11 19.61 3,671,639 19.395 2.39%
2025-02-03 0 19.24 19.18 19.28 18.88 19.25 1,072,500 20,460,070 19.077 19.05 18.99 19.09 18.69 19.06 1,083,161 18.889 0.52%
2025-01-28 0 19.14 19.12 19.15 19.06 19.15 494,500 9,454,450 19.119 18.95 18.93 18.96 18.87 18.96 499,416 18.931 0.47%
2025-01-27 0 19.05 19.00 19.14 18.99 19.12 1,475,000 28,159,035 19.091 18.86 18.81 18.95 18.80 18.93 1,489,663 18.903 0.90%
2025-01-24 0 18.88 18.80 18.90 18.70 18.94 708,500 13,350,640 18.844 18.69 18.61 18.71 18.52 18.75 715,543 18.658 1.40%
2025-01-23 0 18.62 18.62 18.70 18.57 18.92 911,500 17,040,180 18.695 18.44 18.44 18.52 18.39 18.73 920,561 18.511 -0.32%
2025-01-22 0 18.68 18.67 18.80 18.67 18.90 641,500 12,043,365 18.774 18.50 18.49 18.61 18.49 18.71 647,877 18.589 -1.79%
2025-01-21 0 19.02 18.90 19.04 18.90 19.09 541,500 10,306,745 19.034 18.83 18.71 18.85 18.71 18.90 546,883 18.846 0.32%
2025-01-20 0 18.96 18.90 19.04 18.87 19.12 1,194,500 22,746,195 19.042 18.77 18.71 18.85 18.68 18.93 1,206,374 18.855 1.61%
2025-01-17 0 18.66 18.60 18.70 18.50 18.70 452,500 8,419,830 18.607 18.48 18.42 18.52 18.32 18.52 456,998 18.424 0.32%
2025-01-16 0 18.60 18.60 18.62 18.50 18.75 931,500 17,349,085 18.625 18.42 18.42 18.44 18.32 18.57 940,760 18.442 1.31%
2025-01-15 0 18.36 18.35 18.40 18.26 18.40 2,411,000 44,191,955 18.329 18.18 18.17 18.22 18.08 18.22 2,434,967 18.149 0.05%
2025-01-14 0 18.35 18.30 18.40 18.05 18.43 1,564,000 28,407,745 18.164 18.17 18.12 18.22 17.87 18.25 1,579,547 17.985 1.72%
2025-01-13 0 18.04 18.00 20.60 17.82 18.18 1,483,500 26,588,325 17.923 17.86 17.82 20.40 17.64 18.00 1,498,247 17.746 -0.88%
2025-01-10 0 18.20 18.18 18.30 18.18 18.40 616,500 11,268,550 18.278 18.02 18.00 18.12 18.00 18.22 622,628 18.098 -1.03%
2025-01-09 0 18.39 18.30 18.50 18.36 18.48 175,000 3,216,490 18.380 18.21 18.12 18.32 18.18 18.30 176,740 18.199 0.05%
2025-01-08 0 18.38 18.36 18.50 18.25 18.56 413,500 7,600,820 18.382 18.20 18.18 18.32 18.07 18.38 417,610 18.201 -0.76%
2025-01-07 0 18.52 18.43 18.63 18.36 18.73 310,000 5,742,605 18.525 18.34 18.25 18.45 18.18 18.55 313,082 18.342 -1.49%
2025-01-06 0 18.80 18.76 18.90 18.77 18.91 503,500 9,490,255 18.849 18.61 18.58 18.71 18.59 18.72 508,505 18.663 -0.16%
2025-01-03 0 18.83 18.70 18.90 18.70 18.89 961,500 18,048,965 18.772 18.64 18.52 18.71 18.52 18.70 971,058 18.587 1.13%
2025-01-02 0 18.62 18.60 18.80 18.58 19.08 1,258,500 23,584,780 18.740 18.44 18.42 18.61 18.40 18.89 1,271,010 18.556 -2.41%
2024-12-31 0 19.08 19.06 19.09 19.00 19.12 369,500 7,057,730 19.101 18.89 18.87 18.90 18.81 18.93 373,173 18.913 0.21%
2024-12-30 0 19.04 19.00 19.20 18.94 19.06 256,000 4,861,240 18.989 18.85 18.81 19.01 18.75 18.87 258,545 18.802 -0.05%
2024-12-27 0 19.05 19.01 19.20 18.97 19.11 601,500 11,457,640 19.048 18.86 18.82 19.01 18.78 18.92 607,479 18.861 -0.10%
2024-12-24 0 19.07 19.04 19.09 18.90 19.10 422,000 8,046,700 19.068 18.88 18.85 18.90 18.71 18.91 426,195 18.880 1.27%
2024-12-23 0 18.83 18.70 18.90 18.70 18.86 358,000 6,733,980 18.810 18.64 18.52 18.71 18.52 18.67 361,559 18.625 0.59%
2024-12-20 0 18.72 18.60 18.80 18.70 18.82 247,000 4,641,220 18.790 18.54 18.42 18.61 18.52 18.63 249,455 18.605 -0.11%
2024-12-19 0 18.74 18.70 18.80 18.58 18.80 166,500 3,112,845 18.696 18.56 18.52 18.61 18.40 18.61 168,155 18.512 -0.32%
2024-12-18 0 18.80 18.74 18.80 18.74 18.86 25,000 469,845 18.794 18.61 18.56 18.61 18.56 18.67 25,249 18.609 0.80%
2024-12-17 0 18.65 18.64 18.80 18.54 18.80 364,000 6,787,150 18.646 18.47 18.46 18.61 18.36 18.61 367,618 18.462 -0.11%
2024-12-16 0 18.67 18.66 18.80 18.62 18.85 48,000 898,660 18.722 18.49 18.48 18.61 18.44 18.66 48,477 18.538 -0.80%
2024-12-13 0 18.82 18.81 19.00 18.82 19.10 334,500 6,331,040 18.927 18.63 18.62 18.81 18.63 18.91 337,825 18.741 -1.98%
2024-12-12 0 19.20 19.10 19.20 19.00 19.31 566,500 10,779,445 19.028 19.01 18.91 19.01 18.81 19.12 572,131 18.841 1.00%
2024-12-11 0 19.01 18.96 19.04 18.95 19.22 74,500 1,424,960 19.127 18.82 18.77 18.85 18.76 19.03 75,241 18.939 -0.42%
2024-12-10 0 19.09 19.00 19.18 19.09 19.80 442,500 8,607,440 19.452 18.90 18.81 18.99 18.90 19.61 446,899 19.260 -0.78%
2024-12-09 0 19.24 19.00 19.30 18.60 19.24 305,000 5,781,350 18.955 19.05 18.81 19.11 18.42 19.05 308,032 18.769 2.89%
2024-12-06 0 18.70 18.60 18.74 18.47 18.74 1,327,500 24,843,375 18.714 18.52 18.42 18.56 18.29 18.56 1,340,696 18.530 1.63%
2024-12-05 0 18.40 18.36 - 18.38 18.50 145,500 2,675,955 18.391 18.22 18.18 - 18.20 18.32 146,946 18.210 -1.13%
2024-12-04 0 18.61 18.50 18.70 18.60 18.65 52,500 977,525 18.620 18.43 18.32 18.52 18.42 18.47 53,022 18.436 0.00%
2024-12-03 0 18.61 18.20 18.61 18.44 18.61 1,247,500 23,078,030 18.499 18.43 18.02 18.43 18.26 18.43 1,259,901 18.317 0.87%
2024-12-02 0 18.45 18.20 18.49 18.40 18.48 81,000 1,493,530 18.439 18.27 18.02 18.31 18.22 18.30 81,805 18.257 1.49%
2024-11-29 0 18.18 18.16 18.38 18.18 18.40 57,500 1,051,655 18.290 18.00 17.98 18.20 18.00 18.22 58,072 18.110 -0.11%
2024-11-28 0 18.20 18.17 18.30 18.15 18.28 43,500 792,150 18.210 18.02 17.99 18.12 17.97 18.10 43,932 18.031 -0.87%
2024-11-27 0 18.36 18.36 18.42 18.07 18.43 114,000 2,070,325 18.161 18.18 18.18 18.24 17.89 18.25 115,133 17.982 2.11%
2024-11-26 0 17.98 17.98 18.22 17.98 18.03 22,500 405,250 18.011 17.80 17.80 18.04 17.80 17.85 22,724 17.834 -0.11%
2024-11-25 0 18.00 17.95 18.38 17.94 18.11 30,500 549,645 18.021 17.82 17.77 18.20 17.76 17.93 30,803 17.844 -0.28%
2024-11-22 0 18.05 18.01 18.46 17.98 18.47 173,500 3,139,215 18.094 17.87 17.83 18.28 17.80 18.29 175,225 17.915 -1.90%
2024-11-21 0 18.40 18.38 18.47 18.38 18.52 32,500 599,120 18.435 18.22 18.20 18.29 18.20 18.34 32,823 18.253 -0.27%
2024-11-20 0 18.45 18.35 18.50 18.40 18.45 39,500 727,075 18.407 18.27 18.17 18.32 18.22 18.27 39,893 18.226 0.33%
2024-11-19 0 18.39 18.30 18.42 18.33 18.40 3,500 64,365 18.390 18.21 18.12 18.24 18.15 18.22 3,535 18.209 0.27%
2024-11-18 0 18.34 18.25 18.52 18.30 18.49 33,000 606,435 18.377 18.16 18.07 18.34 18.12 18.31 33,328 18.196 0.82%
2024-11-15 0 18.19 18.18 18.30 18.19 18.36 86,000 1,568,800 18.242 18.01 18.00 18.12 18.01 18.18 86,855 18.062 -0.22%
2024-11-14 0 18.23 18.20 20.44 18.20 18.58 350,500 6,413,215 18.297 18.05 18.02 20.24 18.02 18.40 353,984 18.117 -1.67%
2024-11-13 0 18.54 18.54 19.00 18.35 18.57 198,500 3,657,535 18.426 18.36 18.36 18.81 18.17 18.39 200,473 18.245 -0.43%
2024-11-12 0 18.62 18.59 18.62 18.55 19.16 411,500 7,685,615 18.677 18.44 18.41 18.44 18.37 18.97 415,591 18.493 -2.10%
2024-11-11 0 19.02 18.88 19.20 18.78 19.07 217,500 4,107,685 18.886 18.83 18.69 19.01 18.60 18.88 219,662 18.700 -1.35%
2024-11-08 0 19.28 19.28 19.41 19.23 19.73 898,500 17,505,940 19.484 19.09 19.09 19.22 19.04 19.54 907,432 19.292 -0.87%
2024-11-07 0 19.45 19.36 19.50 19.05 19.47 171,500 3,314,555 19.327 19.26 19.17 19.31 18.86 19.28 173,205 19.137 2.10%
2024-11-06 0 19.05 19.00 19.30 18.88 19.22 135,000 2,568,505 19.026 18.86 18.81 19.11 18.69 19.03 136,342 18.839 -1.30%
2024-11-05 0 19.30 19.25 19.41 18.95 19.30 169,500 3,248,690 19.166 19.11 19.06 19.22 18.76 19.11 171,185 18.978 2.33%
2024-11-04 0 18.86 18.81 19.00 18.80 18.92 37,000 697,170 18.842 18.67 18.62 18.81 18.61 18.73 37,368 18.657 -0.11%
2024-11-01 0 18.88 18.82 19.00 18.80 19.03 43,000 813,060 18.908 18.69 18.63 18.81 18.61 18.84 43,427 18.722 0.43%
2024-10-31 0 18.80 18.78 18.80 18.80 18.92 82,000 1,543,340 18.821 18.61 18.60 18.61 18.61 18.73 82,815 18.636 0.00%
2024-10-30 0 18.80 18.78 18.90 18.78 19.04 200,500 3,793,500 18.920 18.61 18.60 18.71 18.60 18.85 202,493 18.734 -1.78%
2024-10-29 0 19.71 19.63 19.73 19.62 19.87 148,500 2,929,235 19.726 18.95 18.88 18.97 18.87 19.11 154,432 18.968 0.46%
2024-10-28 0 19.62 19.62 19.84 19.51 19.65 167,500 3,282,655 19.598 18.87 18.87 19.08 18.76 18.90 174,191 18.845 0.15%
2024-10-25 0 19.59 19.50 19.78 19.58 19.66 39,000 764,825 19.611 18.84 18.75 19.02 18.83 18.90 40,558 18.858 0.77%
2024-10-24 0 19.44 19.42 19.84 19.43 19.58 135,500 2,645,390 19.523 18.69 18.67 19.08 18.68 18.83 140,913 18.773 -1.42%
2024-10-23 0 19.72 19.60 20.00 19.55 19.88 47,000 925,435 19.690 18.96 18.85 19.23 18.80 19.12 48,877 18.934 1.34%
2024-10-22 0 19.46 19.37 20.38 19.40 19.57 186,500 3,627,260 19.449 18.71 18.63 19.60 18.65 18.82 193,950 18.702 0.05%
2024-10-21 0 19.45 19.40 20.38 19.39 19.65 89,500 1,748,725 19.539 18.70 18.65 19.60 18.65 18.90 93,075 18.788 -1.27%
2024-10-18 0 19.70 19.16 19.76 19.12 19.83 176,500 3,452,795 19.563 18.94 18.42 19.00 18.39 19.07 183,551 18.811 3.25%
2024-10-17 0 19.08 19.08 19.20 19.07 19.68 127,500 2,451,965 19.231 18.35 18.35 18.46 18.34 18.92 132,593 18.492 -1.24%
2024-10-16 0 19.32 19.20 19.50 19.18 19.48 205,500 3,962,305 19.281 18.58 18.46 18.75 18.44 18.73 213,709 18.541 0.00%
2024-10-15 0 19.32 19.32 19.80 19.18 19.86 322,500 6,277,205 19.464 18.58 18.58 19.04 18.44 19.10 335,383 18.717 -2.82%
2024-10-14 0 19.88 19.82 20.14 19.59 20.08 387,000 7,713,115 19.931 19.12 19.06 19.37 18.84 19.31 402,459 19.165 -0.80%
2024-10-10 0 20.04 20.04 20.08 19.82 20.20 458,000 9,202,075 20.092 19.27 19.27 19.31 19.06 19.42 476,296 19.320 3.19%
2024-10-09 0 19.42 19.20 19.60 19.05 20.10 750,000 14,680,710 19.574 18.67 18.46 18.85 18.32 19.33 779,960 18.822 -1.07%
2024-10-08 0 19.63 19.60 19.70 19.57 21.68 931,000 18,890,645 20.291 18.88 18.85 18.94 18.82 20.85 968,190 19.511 -9.46%
2024-10-07 0 21.68 21.64 21.80 21.48 21.80 115,000 2,489,740 21.650 20.85 20.81 20.96 20.65 20.96 119,594 20.818 1.69%
2024-10-04 0 21.32 21.18 21.36 20.54 21.32 332,500 7,003,370 21.063 20.50 20.37 20.54 19.75 20.50 345,782 20.254 2.80%
2024-10-03 0 20.74 20.60 21.00 20.14 20.96 206,000 4,227,180 20.520 19.94 19.81 20.19 19.37 20.15 214,229 19.732 -1.05%
2024-10-02 0 20.96 20.96 21.00 20.06 21.12 503,000 10,398,290 20.673 20.15 20.15 20.19 19.29 20.31 523,093 19.878 6.29%
2024-09-30 0 19.72 19.66 19.69 19.45 19.97 739,500 14,563,000 19.693 18.96 18.90 18.93 18.70 19.20 769,041 18.937 2.98%
2024-09-27 0 19.15 18.90 19.18 18.91 19.30 1,951,500 37,109,410 19.016 18.41 18.17 18.44 18.18 18.56 2,029,456 18.285 2.96%
2024-09-26 0 18.60 18.50 18.61 17.98 18.63 1,565,000 28,439,800 18.172 17.89 17.79 17.90 17.29 17.91 1,627,517 17.474 4.09%
2024-09-25 0 17.87 17.85 17.92 17.87 18.28 372,000 6,724,775 18.077 17.18 17.16 17.23 17.18 17.58 386,860 17.383 0.34%
2024-09-24 0 17.81 17.80 17.82 17.36 17.83 652,500 11,511,415 17.642 17.13 17.12 17.14 16.69 17.15 678,565 16.964 3.61%
2024-09-23 0 17.19 17.16 17.21 17.19 17.31 229,500 3,963,825 17.272 16.53 16.50 16.55 16.53 16.65 238,668 16.608 0.35%
2024-09-20 0 17.13 17.10 17.17 17.10 17.25 334,000 5,736,930 17.176 16.47 16.44 16.51 16.44 16.59 347,342 16.517 0.76%
2024-09-19 0 17.00 16.80 17.00 16.74 17.04 309,000 5,247,840 16.983 16.35 16.15 16.35 16.10 16.39 321,344 16.331 1.61%
2024-09-17 0 16.73 16.25 16.76 16.58 16.78 186,500 3,119,760 16.728 16.09 15.63 16.12 15.94 16.14 193,950 16.085 1.52%
2024-09-16 0 16.48 16.40 16.52 16.28 16.46 138,500 2,266,670 16.366 15.85 15.77 15.89 15.65 15.83 144,033 15.737 0.00%
2024-09-13 0 16.48 16.16 16.60 16.20 16.62 1,062,000 17,451,060 16.432 15.85 15.54 15.96 15.58 15.98 1,104,423 15.801 0.30%
2024-09-12 0 16.43 16.00 16.45 16.30 16.47 114,500 1,881,775 16.435 15.80 15.39 15.82 15.67 15.84 119,074 15.803 1.42%
2024-09-11 0 16.20 16.16 16.28 16.10 16.25 1,160,000 18,678,910 16.103 15.58 15.54 15.65 15.48 15.63 1,206,338 15.484 -1.10%
2024-09-10 0 16.38 16.30 16.46 16.30 16.40 175,500 2,871,320 16.361 15.75 15.67 15.83 15.67 15.77 182,511 15.732 0.55%
2024-09-09 0 16.29 16.20 16.34 16.19 16.34 232,000 3,776,735 16.279 15.66 15.58 15.71 15.57 15.71 241,268 15.654 -1.03%
2024-09-05 0 16.46 16.46 16.58 16.40 16.50 39,500 648,715 16.423 15.83 15.83 15.94 15.77 15.87 41,078 15.792 -0.24%
2024-09-04 0 16.50 16.49 16.95 16.40 16.54 128,500 2,112,855 16.443 15.87 15.86 16.30 15.77 15.90 133,633 15.811 -1.02%
2024-09-03 0 16.67 16.40 16.95 16.65 16.74 30,000 499,945 16.665 16.03 15.77 16.30 16.01 16.10 31,198 16.025 0.06%
2024-09-02 0 16.66 16.65 17.12 16.64 16.92 119,000 1,982,740 16.662 16.02 16.01 16.46 16.00 16.27 123,754 16.022 -1.54%
2024-08-30 0 16.92 16.68 16.94 16.80 17.08 715,500 12,129,235 16.952 16.27 16.04 16.29 16.15 16.42 744,082 16.301 1.01%
2024-08-29 0 16.75 16.62 16.82 16.60 16.75 151,000 2,515,750 16.661 16.11 15.98 16.17 15.96 16.11 157,032 16.021 0.24%
2024-08-28 0 16.71 16.66 16.76 16.71 16.81 114,000 1,907,200 16.730 16.07 16.02 16.12 16.07 16.16 118,554 16.087 -1.01%
2024-08-27 0 16.88 16.64 16.89 16.68 16.88 67,000 1,124,585 16.785 16.23 16.00 16.24 16.04 16.23 69,676 16.140 0.54%
2024-08-26 0 16.79 16.72 16.79 16.72 16.81 104,500 1,752,025 16.766 16.15 16.08 16.15 16.08 16.16 108,674 16.122 0.84%
2024-08-23 0 16.65 16.42 16.71 16.56 16.63 32,000 530,835 16.589 16.01 15.79 16.07 15.92 15.99 33,278 15.951 -0.06%
2024-08-22 0 16.66 16.59 16.83 16.50 16.65 61,000 1,010,890 16.572 16.02 15.95 16.18 15.87 16.01 63,437 15.935 1.40%
2024-08-21 0 16.43 16.35 16.50 16.30 16.45 45,500 745,920 16.394 15.80 15.72 15.87 15.67 15.82 47,318 15.764 -0.73%
2024-08-20 0 16.55 16.40 16.70 16.55 16.58 23,500 389,300 16.566 15.91 15.77 16.06 15.91 15.94 24,439 15.930 -0.54%
2024-08-19 0 16.64 16.52 16.68 16.64 16.77 153,500 2,565,335 16.712 16.00 15.89 16.04 16.00 16.13 159,632 16.070 0.42%
2024-08-16 0 16.57 16.02 16.60 16.30 16.62 182,500 3,020,345 16.550 15.93 15.40 15.96 15.67 15.98 189,790 15.914 2.03%
2024-08-15 0 16.24 16.24 16.28 16.13 16.36 45,500 740,485 16.274 15.62 15.62 15.65 15.51 15.73 47,318 15.649 0.25%
2024-08-14 0 16.20 16.14 16.31 16.18 16.33 164,000 2,658,930 16.213 15.58 15.52 15.68 15.56 15.70 170,551 15.590 -0.80%
2024-08-13 0 16.33 16.25 16.35 16.28 16.38 56,000 911,795 16.282 15.70 15.63 15.72 15.65 15.75 58,237 15.657 0.37%
2024-08-12 0 16.27 16.18 16.30 16.17 16.29 107,500 1,742,550 16.210 15.65 15.56 15.67 15.55 15.66 111,794 15.587 0.12%
2024-08-09 0 16.25 16.22 16.40 16.22 16.38 1,098,500 17,967,935 16.357 15.63 15.60 15.77 15.60 15.75 1,142,381 15.728 1.31%
2024-08-08 0 16.04 15.87 16.14 15.88 16.19 133,000 2,143,255 16.115 15.42 15.26 15.52 15.27 15.57 138,313 15.496 -0.06%
2024-08-07 0 16.05 15.98 16.13 15.88 16.19 160,500 2,572,295 16.027 15.43 15.37 15.51 15.27 15.57 166,911 15.411 1.71%
2024-08-06 0 15.78 15.72 15.88 15.74 16.02 72,500 1,148,205 15.837 15.17 15.12 15.27 15.14 15.40 75,396 15.229 -0.13%
2024-08-05 0 15.80 15.75 15.90 15.57 16.06 376,500 5,925,230 15.738 15.19 15.15 15.29 14.97 15.44 391,540 15.133 -2.17%
2024-08-02 0 16.15 16.10 16.22 16.08 16.48 1,327,000 21,533,105 16.227 15.53 15.48 15.60 15.46 15.85 1,380,009 15.604 -2.71%
2024-08-01 0 16.60 16.53 16.71 16.48 16.65 404,000 6,691,050 16.562 15.96 15.90 16.07 15.85 16.01 420,138 15.926 0.06%
2024-07-31 0 16.59 16.42 16.66 16.29 16.62 1,169,000 19,399,445 16.595 15.95 15.79 16.02 15.66 15.98 1,215,698 15.957 1.78%
2024-07-30 0 16.30 16.30 16.42 16.30 16.52 1,048,500 17,091,990 16.301 15.67 15.67 15.79 15.67 15.89 1,090,384 15.675 -1.69%
2024-07-29 0 16.58 16.55 16.67 16.48 16.65 118,500 1,968,420 16.611 15.94 15.91 16.03 15.85 16.01 123,234 15.973 1.53%
2024-07-26 0 16.33 16.30 16.39 16.28 16.48 40,500 661,780 16.340 15.70 15.67 15.76 15.65 15.85 42,118 15.713 0.37%
2024-07-25 0 16.27 16.27 16.38 16.27 16.65 380,500 6,236,985 16.392 15.65 15.65 15.75 15.65 16.01 395,700 15.762 -2.28%
2024-07-24 0 16.65 16.64 16.72 16.62 16.83 388,500 6,487,260 16.698 16.01 16.00 16.08 15.98 16.18 404,019 16.057 -1.07%
2024-07-23 0 16.83 16.82 16.90 16.82 16.99 206,000 3,475,250 16.870 16.18 16.17 16.25 16.17 16.34 214,229 16.222 -1.06%
2024-07-22 0 17.01 16.80 17.08 16.69 17.01 87,500 1,483,670 16.956 16.36 16.15 16.42 16.05 16.36 90,995 16.305 1.61%
2024-07-19 0 16.74 16.72 16.84 16.71 16.90 372,500 6,244,105 16.763 16.10 16.08 16.19 16.07 16.25 387,380 16.119 -2.11%
2024-07-18 0 17.10 17.00 17.90 16.98 17.16 112,000 1,907,685 17.033 16.44 16.35 17.21 16.33 16.50 116,474 16.379 0.12%
2024-07-17 0 17.08 17.04 17.38 17.05 17.12 140,500 2,401,480 17.092 16.42 16.39 16.71 16.40 16.46 146,113 16.436 0.12%
2024-07-16 0 17.06 17.05 17.49 17.05 17.20 155,500 2,659,365 17.102 16.40 16.40 16.82 16.40 16.54 161,712 16.445 -1.39%
2024-07-15 0 17.30 17.28 17.39 17.26 17.51 92,000 1,597,325 17.362 16.64 16.62 16.72 16.60 16.84 95,675 16.695 -1.48%
2024-07-12 0 17.56 17.00 17.54 17.31 17.60 383,000 6,690,175 17.468 16.89 16.35 16.87 16.65 16.92 398,300 16.797 2.21%
2024-07-11 0 17.18 17.02 17.20 16.98 17.18 94,000 1,609,200 17.119 16.52 16.37 16.54 16.33 16.52 97,755 16.462 2.20%
2024-07-10 0 16.81 16.80 17.09 16.81 17.08 35,500 599,320 16.882 16.16 16.15 16.43 16.16 16.42 36,918 16.234 -0.24%
2024-07-09 0 16.85 16.78 16.86 16.75 16.94 85,500 1,437,795 16.816 16.20 16.14 16.21 16.11 16.29 88,915 16.170 0.00%
2024-07-08 0 16.85 16.84 16.97 16.81 16.97 129,000 2,176,580 16.873 16.20 16.19 16.32 16.16 16.32 134,153 16.225 -1.17%
2024-07-05 0 17.05 17.05 17.29 17.05 17.29 74,000 1,266,275 17.112 16.40 16.40 16.63 16.40 16.63 76,956 16.455 -1.33%
2024-07-04 0 17.28 17.26 17.37 17.24 17.39 116,000 2,008,605 17.316 16.62 16.60 16.70 16.58 16.72 120,634 16.650 0.47%
2024-07-03 0 17.20 17.10 17.27 17.08 17.23 47,000 808,030 17.192 16.54 16.44 16.61 16.42 16.57 48,877 16.532 1.36%
2024-07-02 0 16.97 16.83 17.20 16.95 17.19 74,500 1,268,140 17.022 16.32 16.18 16.54 16.30 16.53 77,476 16.368 0.18%
2024-06-28 0 16.94 16.90 17.08 16.89 17.06 88,000 1,493,820 16.975 16.29 16.25 16.42 16.24 16.40 91,515 16.323 0.12%
2024-06-27 0 16.92 16.92 17.50 16.89 17.08 231,500 3,919,775 16.932 16.27 16.27 16.83 16.24 16.42 240,748 16.282 -1.74%
2024-06-26 0 17.22 17.22 17.50 17.21 17.28 41,000 706,740 17.238 16.56 16.56 16.83 16.55 16.62 42,638 16.575 0.47%
2024-06-25 0 17.14 17.17 17.30 17.10 17.35 29,500 507,530 17.204 16.48 16.51 16.64 16.44 16.68 30,678 16.544 -0.06%
2024-06-24 0 17.15 16.98 17.35 16.95 17.15 97,000 1,650,765 17.018 16.49 16.33 16.68 16.30 16.49 100,875 16.364 -0.23%
2024-06-21 0 17.19 17.18 17.70 17.14 17.34 247,500 4,257,440 17.202 16.53 16.52 17.02 16.48 16.67 257,387 16.541 -1.38%
2024-06-20 0 17.43 17.40 17.50 17.42 17.61 1,142,500 19,985,960 17.493 16.76 16.73 16.83 16.75 16.93 1,188,139 16.821 -0.46%
2024-06-19 0 17.51 17.36 17.53 17.14 17.52 199,500 3,474,475 17.416 16.84 16.69 16.86 16.48 16.85 207,469 16.747 2.76%
2024-06-18 0 17.04 16.98 17.09 16.96 17.08 85,000 1,448,000 17.035 16.39 16.33 16.43 16.31 16.42 88,395 16.381 -0.06%
2024-06-17 0 17.05 16.99 18.42 16.87 17.14 68,500 1,163,395 16.984 16.40 16.34 17.71 16.22 16.48 71,236 16.331 -0.06%
2024-06-14 0 17.06 17.01 17.03 17.03 17.10 125,500 2,142,600 17.073 16.40 16.36 16.38 16.38 16.44 130,513 16.417 -0.70%
2024-06-13 0 17.18 17.11 17.18 17.07 17.23 65,500 1,122,955 17.144 16.52 16.45 16.52 16.41 16.57 68,117 16.486 1.00%
2024-06-12 0 17.01 17.00 17.01 16.92 17.05 79,500 1,349,860 16.979 16.36 16.35 16.36 16.27 16.40 82,676 16.327 -1.22%
2024-06-11 0 17.22 17.18 17.22 17.02 17.24 165,500 2,828,360 17.090 16.56 16.52 16.56 16.37 16.58 172,111 16.433 -0.40%
2024-06-07 0 17.29 17.22 17.29 17.29 17.47 87,000 1,510,080 17.357 16.63 16.56 16.63 16.63 16.80 90,475 16.691 -0.92%
2024-06-06 0 17.45 17.43 17.46 17.34 17.60 1,086,000 18,901,095 17.404 16.78 16.76 16.79 16.67 16.92 1,129,382 16.736 0.81%
2024-06-05 0 17.31 17.31 17.44 17.31 17.60 182,500 3,199,315 17.531 16.65 16.65 16.77 16.65 16.92 189,790 16.857 -0.29%
2024-06-04 0 17.36 17.30 17.58 17.26 17.40 241,000 4,179,680 17.343 16.69 16.64 16.90 16.60 16.73 250,627 16.677 0.35%
2024-06-03 0 17.30 17.21 17.47 17.32 17.44 45,500 790,720 17.379 16.64 16.55 16.80 16.65 16.77 47,318 16.711 1.59%
2024-05-31 0 17.03 17.00 17.40 17.03 17.40 292,000 5,033,460 17.238 16.38 16.35 16.73 16.38 16.73 303,664 16.576 -0.53%
2024-05-30 0 17.12 17.13 17.70 17.10 17.39 306,000 5,273,895 17.235 16.46 16.47 17.02 16.44 16.72 318,224 16.573 -1.72%
2024-05-29 0 17.42 17.40 17.56 17.38 17.55 136,500 2,382,105 17.451 16.75 16.73 16.89 16.71 16.88 141,953 16.781 -1.64%
2024-05-28 0 17.71 17.62 17.80 17.68 17.82 172,500 3,064,820 17.767 17.03 16.94 17.12 17.00 17.14 179,391 17.085 0.11%
2024-05-27 0 17.69 17.63 17.77 17.39 17.69 143,000 2,515,940 17.594 17.01 16.95 17.09 16.72 17.01 148,712 16.918 1.38%
2024-05-24 0 17.45 17.44 17.65 17.40 17.65 481,000 8,410,240 17.485 16.78 16.77 16.97 16.73 16.97 500,214 16.813 -1.47%
2024-05-23 0 17.71 17.65 18.42 17.65 17.95 549,500 9,754,715 17.752 17.03 16.97 17.71 16.97 17.26 571,451 17.070 -1.61%
2024-05-22 0 18.00 17.95 18.11 17.98 18.13 34,000 612,940 18.028 17.31 17.26 17.41 17.29 17.43 35,358 17.335 -0.17%
2024-05-21 0 18.03 17.95 18.18 17.98 18.28 90,500 1,632,600 18.040 17.34 17.26 17.48 17.29 17.58 94,115 17.347 -1.85%
2024-05-20 0 18.37 18.37 18.39 18.36 18.44 69,000 1,269,565 18.400 17.66 17.66 17.68 17.65 17.73 71,756 17.693 0.38%
2024-05-17 0 18.30 18.22 18.30 18.13 18.32 143,000 2,612,445 18.269 17.60 17.52 17.60 17.43 17.62 148,712 17.567 1.33%
2024-05-16 0 18.06 18.06 18.10 17.86 18.12 161,000 2,907,235 18.057 17.37 17.37 17.40 17.17 17.42 167,431 17.364 1.12%
2024-05-14 0 17.86 17.77 17.88 17.86 18.05 141,500 2,536,800 17.928 17.17 17.09 17.19 17.17 17.36 147,152 17.239 0.06%
2024-05-13 0 17.85 17.80 17.86 17.61 17.87 228,000 4,062,405 17.818 17.16 17.12 17.17 16.93 17.18 237,108 17.133 0.85%
2024-05-10 0 17.70 17.66 17.70 17.44 17.70 271,500 4,774,450 17.586 17.02 16.98 17.02 16.77 17.02 282,346 16.910 2.43%
2024-05-09 0 17.28 17.20 17.30 17.04 17.30 165,000 2,844,315 17.238 16.62 16.54 16.64 16.39 16.64 171,591 16.576 1.41%
2024-05-08 0 17.04 17.03 17.07 17.04 17.30 189,000 3,255,280 17.224 16.39 16.38 16.41 16.39 16.64 196,550 16.562 -0.70%
2024-05-07 0 17.16 17.00 17.17 17.11 17.25 92,000 1,579,830 17.172 16.50 16.35 16.51 16.45 16.59 95,675 16.512 -0.46%
2024-05-06 0 17.24 17.00 17.23 17.12 17.26 209,000 3,593,885 17.196 16.58 16.35 16.57 16.46 16.60 217,349 16.535 0.82%
2024-05-03 0 17.10 17.00 17.10 17.03 17.22 432,000 7,403,985 17.139 16.44 16.35 16.44 16.38 16.56 449,257 16.481 1.12%
2024-05-02 0 16.91 16.66 16.91 16.67 16.93 227,500 3,840,475 16.881 16.26 16.02 16.26 16.03 16.28 236,588 16.233 2.05%
2024-04-30 0 16.57 16.57 16.80 16.50 16.64 653,500 10,832,725 16.577 15.93 15.93 16.15 15.87 16.00 679,605 15.940 0.18%
2024-04-29 0 16.54 16.50 16.84 16.53 16.81 318,000 5,312,020 16.705 15.90 15.87 16.19 15.90 16.16 330,703 16.063 0.34%
2024-04-26 0 16.62 16.62 16.65 16.34 16.69 707,500 11,667,420 16.491 15.85 15.85 15.88 15.58 15.92 741,828 15.728 2.28%
2024-04-25 0 16.25 16.16 16.30 16.15 16.40 128,500 2,095,070 16.304 15.50 15.41 15.55 15.40 15.64 134,735 15.550 0.56%
2024-04-24 0 16.16 16.02 16.16 15.85 16.18 665,500 10,707,430 16.089 15.41 15.28 15.41 15.12 15.43 697,790 15.345 2.28%
2024-04-23 0 15.80 15.60 15.79 15.60 15.81 404,500 6,362,230 15.729 15.07 14.88 15.06 14.88 15.08 424,126 15.001 1.87%
2024-04-22 0 15.51 15.35 15.55 15.35 15.62 383,500 5,957,715 15.535 14.79 14.64 14.83 14.64 14.90 402,108 14.816 1.70%
2024-04-19 0 15.25 15.12 15.27 15.09 15.29 339,500 5,155,655 15.186 14.54 14.42 14.56 14.39 14.58 355,973 14.483 -0.97%
2024-04-18 0 15.40 15.29 15.49 15.32 15.47 75,500 1,165,500 15.437 14.69 14.58 14.77 14.61 14.75 79,163 14.723 0.98%
2024-04-17 0 15.25 15.25 15.54 15.19 15.31 116,500 1,775,875 15.244 14.54 14.54 14.82 14.49 14.60 122,153 14.538 -0.39%
2024-04-16 0 15.31 15.28 15.65 15.29 15.47 382,500 5,867,980 15.341 14.60 14.57 14.93 14.58 14.75 401,059 14.631 -1.92%
2024-04-15 0 15.61 15.58 15.65 15.48 15.62 148,500 2,314,535 15.586 14.89 14.86 14.93 14.76 14.90 155,705 14.865 -0.76%
2024-04-12 0 15.73 15.70 15.85 15.73 15.96 126,500 2,003,830 15.841 15.00 14.97 15.12 15.00 15.22 132,638 15.108 -1.99%
2024-04-11 0 16.05 16.05 16.12 15.84 16.08 127,500 2,033,835 15.952 15.31 15.31 15.37 15.11 15.34 133,686 15.213 -0.12%
2024-04-10 0 16.07 15.90 16.08 15.94 16.11 233,500 3,742,225 16.027 15.33 15.16 15.34 15.20 15.36 244,829 15.285 1.71%
2024-04-09 0 15.80 15.60 15.83 15.80 15.97 394,000 6,255,030 15.876 15.07 14.88 15.10 15.07 15.23 413,117 15.141 0.64%
2024-04-08 0 15.70 15.63 15.88 15.63 15.86 229,000 3,617,860 15.799 14.97 14.91 15.15 14.91 15.13 240,111 15.067 -0.06%
2024-04-05 0 15.71 15.67 15.78 15.48 15.75 308,000 4,833,075 15.692 14.98 14.94 15.05 14.76 15.02 322,944 14.966 0.06%
2024-04-03 0 15.70 15.70 15.73 15.70 15.81 49,000 772,135 15.758 14.97 14.97 15.00 14.97 15.08 51,377 15.029 -1.32%
2024-04-02 0 15.91 15.10 15.92 15.74 16.00 293,000 4,673,110 15.949 15.17 14.40 15.18 15.01 15.26 307,216 15.211 2.25%
2024-03-28 0 15.56 15.49 15.63 15.38 15.70 102,500 1,601,395 15.623 14.84 14.77 14.91 14.67 14.97 107,473 14.900 0.91%
2024-03-27 0 15.42 15.40 15.50 15.37 15.58 430,000 6,637,780 15.437 14.71 14.69 14.78 14.66 14.86 450,864 14.722 -1.28%
2024-03-26 0 15.62 15.60 15.67 15.45 15.69 72,500 1,130,895 15.599 14.90 14.88 14.94 14.74 14.96 76,018 14.877 0.97%
2024-03-25 0 15.47 15.38 15.80 15.49 15.56 325,500 5,058,210 15.540 14.75 14.67 15.07 14.77 14.84 341,293 14.821 -0.51%
2024-03-22 0 15.55 15.50 15.58 15.37 15.61 264,000 4,092,385 15.502 14.83 14.78 14.86 14.66 14.89 276,809 14.784 -1.40%
2024-03-21 0 15.77 15.60 15.84 15.68 15.86 221,000 3,476,725 15.732 15.04 14.88 15.11 14.95 15.13 231,723 15.004 1.81%
2024-03-20 0 15.49 15.42 15.57 15.35 15.53 66,000 1,015,465 15.386 14.77 14.71 14.85 14.64 14.81 69,202 14.674 0.19%
2024-03-19 0 15.46 15.42 15.70 15.40 15.57 132,500 2,050,850 15.478 14.74 14.71 14.97 14.69 14.85 138,929 14.762 -1.15%
2024-03-18 0 15.64 15.50 15.72 15.56 15.68 47,000 732,670 15.589 14.92 14.78 14.99 14.84 14.95 49,280 14.867 0.45%
2024-03-15 0 15.57 15.55 15.73 15.45 15.69 126,500 1,968,225 15.559 14.85 14.83 15.00 14.74 14.96 132,638 14.839 -1.39%
2024-03-14 0 15.79 15.72 15.90 15.74 16.03 70,000 1,113,290 15.904 15.06 14.99 15.16 15.01 15.29 73,396 15.168 -1.00%
2024-03-13 0 15.95 15.90 15.95 15.90 16.03 196,000 3,125,675 15.947 15.21 15.16 15.21 15.16 15.29 205,510 15.209 0.31%
2024-03-12 0 15.90 15.20 15.90 15.46 15.95 289,500 4,559,785 15.751 15.16 14.50 15.16 14.74 15.21 303,547 15.022 3.05%
2024-03-11 0 15.43 15.06 15.52 15.39 15.48 424,500 6,539,375 15.405 14.72 14.36 14.80 14.68 14.76 445,097 14.692 0.98%
2024-03-08 0 15.28 15.10 15.43 15.25 15.36 227,000 3,476,595 15.315 14.57 14.40 14.72 14.54 14.65 238,014 14.607 1.06%
2024-03-07 0 15.12 15.09 15.22 15.07 15.34 477,000 7,260,970 15.222 14.42 14.39 14.52 14.37 14.63 500,144 14.518 -1.24%
2024-03-06 0 15.31 15.18 15.42 15.07 15.38 169,500 2,583,155 15.240 14.60 14.48 14.71 14.37 14.67 177,724 14.535 1.93%
2024-03-05 0 15.02 15.02 15.22 14.96 15.26 163,500 2,468,745 15.099 14.32 14.32 14.52 14.27 14.55 171,433 14.401 -2.47%
2024-03-04 0 15.40 15.30 15.58 15.33 15.38 61,000 936,775 15.357 14.69 14.59 14.86 14.62 14.67 63,960 14.646 0.00%
2024-03-01 0 15.40 15.26 15.48 15.14 15.46 240,000 3,679,155 15.330 14.69 14.55 14.76 14.44 14.74 251,645 14.620 0.20%
2024-02-29 0 15.37 15.30 15.34 15.34 15.45 58,500 901,500 15.410 14.66 14.59 14.63 14.63 14.74 61,338 14.697 -0.26%
2024-02-28 0 15.41 15.36 15.42 15.39 15.65 307,000 4,762,290 15.512 14.70 14.65 14.71 14.68 14.93 321,896 14.795 -1.47%
2024-02-27 0 15.64 15.34 15.65 15.30 15.65 366,500 5,673,180 15.479 14.92 14.63 14.93 14.59 14.93 384,283 14.763 1.23%
2024-02-26 0 15.45 15.40 15.45 15.43 15.58 98,000 1,515,230 15.462 14.74 14.69 14.74 14.72 14.86 102,755 14.746 -0.83%
2024-02-23 0 15.58 15.55 15.66 15.48 15.70 234,000 3,641,460 15.562 14.86 14.83 14.94 14.76 14.97 245,354 14.842 0.26%
2024-02-22 0 15.54 15.42 15.55 15.25 15.54 1,571,000 24,131,955 15.361 14.82 14.71 14.83 14.54 14.82 1,647,225 14.650 1.44%
2024-02-21 0 15.32 15.30 15.38 15.07 15.53 400,000 6,155,350 15.388 14.61 14.59 14.67 14.37 14.81 419,408 14.676 1.66%
2024-02-20 0 15.07 15.05 15.18 14.95 15.05 238,500 3,576,265 14.995 14.37 14.35 14.48 14.26 14.35 250,072 14.301 0.13%
2024-02-19 0 15.05 15.03 15.45 15.01 15.07 184,500 2,775,095 15.041 14.35 14.33 14.74 14.32 14.37 193,452 14.345 -1.18%
2024-02-16 0 15.23 14.50 15.23 14.88 15.28 381,500 5,743,695 15.056 14.53 13.83 14.53 14.19 14.57 400,010 14.359 2.28%
2024-02-15 0 14.89 14.80 14.98 14.70 14.93 409,500 6,057,290 14.792 14.20 14.12 14.29 14.02 14.24 429,369 14.107 0.47%
2024-02-14 0 14.82 14.75 14.85 14.42 14.84 235,000 3,410,570 14.513 14.13 14.07 14.16 13.75 14.15 246,402 13.841 1.30%
2024-02-09 0 14.63 14.60 14.70 14.45 14.65 665,000 9,645,170 14.504 13.95 13.92 14.02 13.78 13.97 697,266 13.833 -1.01%
2024-02-08 0 14.78 14.71 15.05 14.72 14.95 2,705,000 40,223,230 14.870 14.10 14.03 14.35 14.04 14.26 2,836,247 14.182 -1.00%
2024-02-07 0 14.93 14.93 15.08 14.91 15.23 607,000 9,180,380 15.124 14.24 14.24 14.38 14.22 14.53 636,452 14.424 -0.33%
2024-02-06 0 14.98 14.95 14.99 14.59 15.01 476,500 7,062,445 14.822 14.29 14.26 14.30 13.91 14.32 499,620 14.136 3.60%
2024-02-05 0 14.46 14.40 14.57 14.27 14.57 1,310,500 18,844,110 14.379 13.79 13.73 13.90 13.61 13.90 1,374,086 13.714 0.42%
2024-02-02 0 14.40 14.36 14.78 14.34 14.75 320,000 4,633,100 14.478 13.73 13.70 14.10 13.68 14.07 335,527 13.808 -0.35%
2024-02-01 0 14.45 14.45 14.46 14.34 14.67 800,500 11,587,130 14.475 13.78 13.78 13.79 13.68 13.99 839,341 13.805 0.77%
2024-01-31 0 14.34 14.30 15.51 14.32 14.51 430,000 6,183,970 14.381 13.68 13.64 14.79 13.66 13.84 450,864 13.716 -1.44%
2024-01-30 0 14.55 14.50 15.15 14.55 14.73 222,500 3,252,110 14.616 13.88 13.83 14.45 13.88 14.05 233,296 13.940 -2.68%
2024-01-29 0 14.95 14.87 15.12 14.90 15.11 404,000 6,067,830 15.019 14.26 14.18 14.42 14.21 14.41 423,602 14.324 1.01%
2024-01-26 0 14.80 14.72 15.00 14.76 15.04 510,000 7,592,785 14.888 14.12 14.04 14.31 14.08 14.34 534,745 14.199 -1.27%
2024-01-25 0 14.99 14.85 15.00 14.65 15.03 1,140,000 16,915,635 14.838 14.30 14.16 14.31 13.97 14.33 1,195,313 14.152 1.97%
2024-01-24 0 14.70 14.40 14.80 14.27 14.77 315,000 4,541,255 14.417 14.02 13.73 14.12 13.61 14.09 330,284 13.750 3.59%
2024-01-23 0 14.19 14.08 14.40 13.97 14.36 451,500 6,406,060 14.188 13.53 13.43 13.73 13.32 13.70 473,407 13.532 2.16%
2024-01-22 0 13.89 13.88 14.00 13.80 14.22 192,500 2,689,530 13.972 13.25 13.24 13.35 13.16 13.56 201,840 13.325 -2.25%
2024-01-19 0 14.21 14.20 14.44 14.18 14.45 121,500 1,739,800 14.319 13.55 13.54 13.77 13.52 13.78 127,395 13.657 -0.84%
2024-01-18 0 14.33 14.33 14.46 14.16 14.36 212,500 3,032,305 14.270 13.67 13.67 13.79 13.50 13.70 222,811 13.609 0.70%
2024-01-17 0 14.23 14.22 14.23 14.15 14.60 289,500 4,144,890 14.317 13.57 13.56 13.57 13.50 13.92 303,547 13.655 -3.39%
2024-01-16 0 14.73 14.72 14.73 14.70 14.91 2,462,000 36,323,490 14.754 14.05 14.04 14.05 14.02 14.22 2,581,457 14.071 -1.93%
2024-01-15 0 15.02 14.98 15.15 14.94 15.10 24,000 360,500 15.021 14.32 14.29 14.45 14.25 14.40 25,164 14.326 0.07%
2024-01-12 0 15.01 15.01 15.02 15.00 15.11 47,500 713,725 15.026 14.32 14.32 14.32 14.31 14.41 49,805 14.330 -0.60%
2024-01-11 0 15.10 15.08 15.20 14.93 15.22 160,000 2,423,070 15.144 14.40 14.38 14.50 14.24 14.52 167,763 14.443 1.14%
2024-01-10 0 14.93 14.85 15.10 14.88 14.96 169,500 2,524,580 14.894 14.24 14.16 14.40 14.19 14.27 177,724 14.205 -0.47%
2024-01-09 0 15.00 15.00 15.12 15.00 15.19 47,500 716,160 15.077 14.31 14.31 14.42 14.31 14.49 49,805 14.379 0.00%
2024-01-08 0 15.00 15.00 15.12 14.96 15.33 203,000 3,065,660 15.102 14.31 14.31 14.42 14.27 14.62 212,850 14.403 -2.02%
2024-01-05 0 15.31 15.30 15.50 15.27 15.52 160,500 2,459,435 15.324 14.60 14.59 14.78 14.56 14.80 168,288 14.614 -0.39%
2024-01-04 0 15.37 15.30 15.46 15.30 15.37 38,500 590,735 15.344 14.66 14.59 14.74 14.59 14.66 40,368 14.634 0.07%
2024-01-03 0 15.36 15.35 15.52 15.30 15.36 35,500 544,175 15.329 14.65 14.64 14.80 14.59 14.65 37,222 14.620 -0.58%
2024-01-02 0 15.45 15.42 15.68 15.41 15.60 38,000 588,810 15.495 14.74 14.71 14.95 14.70 14.88 39,844 14.778 -0.96%
2023-12-29 0 15.60 15.50 15.60 15.56 15.60 20,500 319,510 15.586 14.88 14.78 14.88 14.84 14.88 21,495 14.865 -0.32%
2023-12-28 0 15.65 15.60 15.70 15.43 15.71 968,000 15,144,530 15.645 14.93 14.88 14.97 14.72 14.98 1,014,968 14.921 1.82%
2023-12-27 0 15.37 15.20 15.43 15.20 15.40 83,500 1,276,750 15.290 14.66 14.50 14.72 14.50 14.69 87,551 14.583 1.92%
2023-12-22 0 15.08 15.06 15.09 15.03 15.58 140,500 2,140,110 15.232 14.38 14.36 14.39 14.33 14.86 147,317 14.527 -1.82%
2023-12-21 0 15.36 15.22 15.40 15.20 15.36 7,500 114,720 15.296 14.65 14.52 14.69 14.50 14.65 7,864 14.588 0.33%
2023-12-20 0 15.31 15.28 15.48 15.28 15.41 47,000 722,220 15.366 14.60 14.57 14.76 14.57 14.70 49,280 14.655 0.33%
2023-12-19 0 15.26 15.25 - 15.22 15.30 143,000 2,183,060 15.266 14.55 14.54 - 14.52 14.59 149,938 14.560 -0.46%
2023-12-18 0 15.33 15.30 - 15.30 15.38 444,500 6,817,435 15.337 14.62 14.59 - 14.59 14.67 466,067 14.628 -0.65%
2023-12-15 0 15.43 15.35 15.60 15.31 15.61 487,500 7,527,685 15.441 14.72 14.64 14.88 14.60 14.89 511,154 14.727 2.19%
2023-12-14 0 15.10 15.02 15.15 15.07 15.29 91,000 1,384,545 15.215 14.40 14.32 14.45 14.37 14.58 95,415 14.511 0.20%
2023-12-13 0 15.07 15.07 15.28 15.00 15.14 98,000 1,474,715 15.048 14.37 14.37 14.57 14.31 14.44 102,755 14.352 -0.99%
2023-12-12 0 15.22 15.10 15.28 15.05 15.23 53,500 806,780 15.080 14.52 14.40 14.57 14.35 14.53 56,096 14.382 1.26%
2023-12-11 0 15.03 15.03 - 14.85 15.09 118,500 1,773,160 14.963 14.33 14.33 - 14.16 14.39 124,250 14.271 -0.46%
2023-12-08 0 15.10 15.08 15.24 15.01 15.18 108,500 1,636,680 15.085 14.40 14.38 14.53 14.32 14.48 113,764 14.387 0.00%
2023-12-07 0 15.10 15.09 15.22 14.95 15.11 303,000 4,548,030 15.010 14.40 14.39 14.52 14.26 14.41 317,702 14.315 -0.79%
2023-12-06 0 15.22 15.21 15.34 15.13 15.28 27,500 417,615 15.186 14.52 14.51 14.63 14.43 14.57 28,834 14.483 1.26%
2023-12-05 0 15.03 15.03 15.50 14.97 15.28 184,000 2,778,535 15.101 14.33 14.33 14.78 14.28 14.57 192,928 14.402 -1.96%
2023-12-04 0 15.33 15.30 15.53 15.32 15.59 1,867,000 28,811,955 15.432 14.62 14.59 14.81 14.61 14.87 1,957,587 14.718 -1.35%
2023-12-01 0 15.54 15.53 15.75 15.53 15.70 254,000 3,965,380 15.612 14.82 14.81 15.02 14.81 14.97 266,324 14.889 -0.96%
2023-11-30 0 15.69 15.67 16.50 15.56 15.70 95,500 1,495,535 15.660 14.96 14.94 15.74 14.84 14.97 100,134 14.935 0.38%
2023-11-29 0 15.63 15.63 15.95 15.56 16.01 690,500 10,864,705 15.735 14.91 14.91 15.21 14.84 15.27 724,003 15.006 -2.68%
2023-11-28 0 16.06 16.06 16.13 16.03 16.18 201,500 3,240,455 16.082 15.32 15.32 15.38 15.29 15.43 211,277 15.337 -1.05%
2023-11-27 0 16.23 16.20 16.28 16.08 16.25 259,500 4,179,485 16.106 15.48 15.45 15.53 15.34 15.50 272,091 15.361 -0.12%
2023-11-24 0 16.25 16.24 16.28 16.24 16.35 335,000 5,460,365 16.300 15.50 15.49 15.53 15.49 15.59 351,254 15.545 -1.63%
2023-11-23 0 16.52 16.30 16.60 16.28 16.55 135,500 2,236,595 16.506 15.76 15.55 15.83 15.53 15.78 142,075 15.742 0.85%
2023-11-22 0 16.38 16.29 16.51 16.30 16.38 76,500 1,250,695 16.349 15.62 15.54 15.75 15.55 15.62 80,212 15.592 0.31%
2023-11-21 0 16.33 16.32 16.52 16.33 16.68 88,500 1,463,855 16.541 15.57 15.56 15.76 15.57 15.91 92,794 15.775 -0.79%
2023-11-20 0 16.46 16.39 16.59 16.35 16.48 37,000 606,940 16.404 15.70 15.63 15.82 15.59 15.72 38,795 15.645 0.67%
2023-11-17 0 16.35 16.34 16.50 16.34 16.52 128,000 2,098,855 16.397 15.59 15.58 15.74 15.58 15.76 134,211 15.639 -2.04%
2023-11-16 0 16.69 16.65 16.81 16.61 16.90 189,000 3,167,265 16.758 15.92 15.88 16.03 15.84 16.12 198,170 15.983 -1.01%
2023-11-15 0 16.86 16.80 16.86 16.66 16.92 132,000 2,214,450 16.776 16.08 16.02 16.08 15.89 16.14 138,405 16.000 2.74%
2023-11-14 0 16.41 16.37 16.53 16.37 16.53 43,000 708,005 16.465 15.65 15.61 15.77 15.61 15.77 45,086 15.703 0.06%
2023-11-13 0 16.40 16.40 16.45 16.15 16.44 32,500 529,510 16.293 15.64 15.64 15.69 15.40 15.68 34,077 15.539 1.36%
2023-11-10 0 16.18 16.17 16.21 16.18 16.33 140,500 2,278,665 16.218 15.43 15.42 15.46 15.43 15.57 147,317 15.468 -1.76%
2023-11-09 0 16.47 16.45 16.59 16.40 16.49 37,500 617,270 16.461 15.71 15.69 15.82 15.64 15.73 39,320 15.699 -0.06%
2023-11-08 0 16.48 16.43 16.64 16.44 16.58 124,500 2,055,760 16.512 15.72 15.67 15.87 15.68 15.81 130,541 15.748 -0.60%
2023-11-07 0 16.58 16.56 16.68 16.57 16.70 100,000 1,664,325 16.643 15.81 15.79 15.91 15.80 15.93 104,852 15.873 -1.54%
2023-11-06 0 16.84 16.79 16.87 16.77 16.90 118,500 1,995,155 16.837 16.06 16.01 16.09 15.99 16.12 124,250 16.058 1.20%
2023-11-03 0 16.64 16.63 16.64 16.41 16.68 677,000 11,211,000 16.560 15.87 15.86 15.87 15.65 15.91 709,848 15.794 2.09%
2023-11-02 0 16.30 16.20 16.30 16.20 16.44 42,000 685,165 16.314 15.55 15.45 15.55 15.45 15.68 44,038 15.559 0.93%
2023-11-01 0 16.15 16.03 16.15 16.00 16.16 104,000 1,671,295 16.070 15.40 15.29 15.40 15.26 15.41 109,046 15.326 -1.28%
2023-10-31 0 16.36 16.10 16.36 16.04 16.36 532,500 8,615,755 16.180 15.60 15.35 15.60 15.30 15.60 558,337 15.431 -0.85%
2023-10-30 0 16.50 16.31 16.50 16.26 16.50 209,500 3,421,970 16.334 15.74 15.56 15.74 15.51 15.74 219,665 15.578 0.06%
2023-10-27 0 17.00 16.80 17.00 16.62 17.00 400,500 6,747,450 16.848 15.73 15.54 15.73 15.38 15.73 432,915 15.586 2.16%
2023-10-26 0 16.64 16.50 16.64 16.45 16.66 348,000 5,752,795 16.531 15.39 15.26 15.39 15.22 15.41 376,166 15.293 0.24%
2023-10-25 0 16.60 16.55 16.60 16.50 16.90 234,000 3,922,295 16.762 15.36 15.31 15.36 15.26 15.63 252,939 15.507 0.30%
2023-10-24 0 16.55 16.48 16.55 16.37 16.71 344,500 5,680,820 16.490 15.31 15.25 15.31 15.14 15.46 372,382 15.255 -3.78%
2023-10-20 0 17.20 16.68 17.20 16.66 17.20 546,500 9,115,290 16.679 15.91 15.43 15.91 15.41 15.91 590,731 15.431 1.65%
2023-10-19 0 16.92 16.78 16.92 16.79 17.00 470,500 7,933,185 16.861 15.65 15.52 15.65 15.53 15.73 508,580 15.599 -1.91%
2023-10-18 0 17.25 17.17 17.25 17.09 17.25 126,500 2,164,555 17.111 15.96 15.88 15.96 15.81 15.96 136,738 15.830 -0.06%
2023-10-17 0 17.26 17.20 17.26 17.14 17.26 138,500 2,384,260 17.215 15.97 15.91 15.97 15.86 15.97 149,710 15.926 0.99%
2023-10-16 0 17.09 17.07 17.10 17.08 17.23 144,500 2,479,465 17.159 15.81 15.79 15.82 15.80 15.94 156,195 15.874 -0.75%
2023-10-13 0 17.22 17.22 17.32 17.22 17.42 208,000 3,589,215 17.256 15.93 15.93 16.02 15.93 16.12 224,835 15.964 -2.21%
2023-10-12 0 17.61 17.60 17.69 17.54 17.68 680,000 12,002,840 17.651 16.29 16.28 16.37 16.23 16.36 735,036 16.330 1.44%
2023-10-11 0 17.36 17.32 17.38 17.28 17.40 410,500 7,124,200 17.355 16.06 16.02 16.08 15.99 16.10 443,724 16.055 1.40%
2023-10-10 0 17.12 17.06 17.12 17.05 17.26 292,500 5,021,885 17.169 15.84 15.78 15.84 15.77 15.97 316,174 15.883 1.18%
2023-10-09 0 16.92 16.82 16.99 16.86 17.00 238,000 4,033,260 16.947 15.65 15.56 15.72 15.60 15.73 257,263 15.678 0.06%
2023-10-06 0 16.91 16.90 17.03 16.88 17.02 63,000 1,067,485 16.944 15.64 15.63 15.75 15.62 15.75 68,099 15.675 1.26%
2023-10-05 0 16.70 16.63 16.82 16.66 16.82 23,500 392,555 16.705 15.45 15.38 15.56 15.41 15.56 25,402 15.454 -0.71%
2023-10-04 0 16.82 16.60 16.82 16.59 16.82 413,000 6,871,950 16.639 15.56 15.36 15.56 15.35 15.56 446,426 15.393 0.00%
2023-10-03 0 16.82 16.73 16.82 16.69 17.26 1,023,000 17,125,935 16.741 15.56 15.48 15.56 15.44 15.97 1,105,797 15.487 -2.55%
2023-09-29 0 17.26 17.10 17.26 16.92 17.28 461,000 7,938,895 17.221 15.97 15.82 15.97 15.65 15.99 498,311 15.932 2.25%
2023-09-28 0 16.88 16.81 16.88 16.80 16.98 422,500 7,113,115 16.836 15.62 15.55 15.62 15.54 15.71 456,695 15.575 -1.11%
2023-09-27 0 17.07 17.00 17.07 16.96 17.07 131,000 2,226,380 16.995 15.79 15.73 15.79 15.69 15.79 141,603 15.723 0.47%
2023-09-26 0 16.99 16.91 16.99 16.84 17.11 583,000 9,910,040 16.998 15.72 15.64 15.72 15.58 15.83 630,185 15.726 -2.24%
2023-09-25 0 17.38 17.19 17.38 17.18 17.38 54,000 931,695 17.254 16.08 15.90 16.08 15.89 16.08 58,371 15.962 -0.97%
2023-09-22 0 17.55 17.42 17.55 17.04 17.55 84,500 1,463,420 17.319 16.24 16.12 16.24 15.76 16.24 91,339 16.022 2.51%
2023-09-21 0 17.12 17.07 17.12 17.04 17.22 315,000 5,387,395 17.103 15.84 15.79 15.84 15.76 15.93 340,495 15.822 -1.50%
2023-09-20 0 17.38 17.30 17.38 17.26 17.38 39,000 675,315 17.316 16.08 16.00 16.08 15.97 16.08 42,156 16.019 0.00%
2023-09-19 0 17.38 17.26 17.49 17.25 17.38 330,000 5,711,025 17.306 16.08 15.97 16.18 15.96 16.08 356,709 16.010 0.35%
2023-09-18 0 17.32 17.31 17.35 17.24 17.44 113,000 1,956,365 17.313 16.02 16.01 16.05 15.95 16.13 122,146 16.017 -1.14%
2023-09-15 0 17.52 17.52 17.68 17.45 17.65 90,500 1,588,970 17.558 16.21 16.21 16.36 16.14 16.33 97,825 16.243 1.27%
2023-09-14 0 17.30 17.30 17.43 17.27 17.44 58,000 1,005,325 17.333 16.00 16.00 16.12 15.98 16.13 62,694 16.035 -0.35%
2023-09-13 0 17.36 17.34 17.36 17.32 17.52 105,000 1,824,225 17.374 16.06 16.04 16.06 16.02 16.21 113,498 16.073 -1.64%
2023-09-12 0 17.65 17.38 17.65 17.28 17.65 116,500 2,022,450 17.360 16.33 16.08 16.33 15.99 16.33 125,929 16.060 1.09%
2023-09-11 0 17.46 17.31 17.46 17.30 17.50 120,000 2,083,630 17.364 16.15 16.01 16.15 16.00 16.19 129,712 16.063 -1.02%
2023-09-07 0 17.64 17.58 17.64 17.56 17.69 243,000 4,279,340 17.611 16.32 16.26 16.32 16.25 16.37 262,667 16.292 -0.73%
2023-09-06 0 17.77 17.63 17.77 17.60 17.77 30,500 538,610 17.659 16.44 16.31 16.44 16.28 16.44 32,969 16.337 -1.55%
2023-09-05 0 18.05 17.71 18.05 17.71 18.05 192,500 3,426,840 17.802 16.70 16.38 16.70 16.38 16.70 208,080 16.469 0.00%
2023-09-04 0 18.05 17.90 18.05 17.83 18.05 223,000 4,011,165 17.987 16.70 16.56 16.70 16.49 16.70 241,049 16.640 2.04%
2023-08-31 0 17.69 17.52 17.69 17.56 17.80 122,500 2,168,520 17.702 16.37 16.21 16.37 16.25 16.47 132,415 16.377 -0.62%
2023-08-30 0 17.80 17.70 17.80 17.68 17.90 96,000 1,709,705 17.809 16.47 16.37 16.47 16.36 16.56 103,770 16.476 0.56%
2023-08-29 0 17.70 17.66 17.70 17.51 17.75 95,500 1,687,720 17.673 16.37 16.34 16.37 16.20 16.42 103,229 16.349 0.57%
2023-08-28 0 17.60 17.30 17.60 17.37 17.62 372,500 6,486,840 17.414 16.28 16.00 16.28 16.07 16.30 402,649 16.110 1.15%
2023-08-25 0 17.40 17.17 17.40 17.20 17.40 30,500 525,450 17.228 16.10 15.88 16.10 15.91 16.10 32,969 15.938 -0.29%
2023-08-24 0 17.45 17.17 17.48 17.19 17.45 196,000 3,402,890 17.362 16.14 15.88 16.17 15.90 16.14 211,863 16.062 1.75%
2023-08-23 0 17.15 17.05 17.30 17.02 17.22 192,000 3,283,420 17.101 15.87 15.77 16.00 15.75 15.93 207,540 15.821 -1.78%
2023-08-22 0 17.46 17.01 17.46 16.86 17.46 283,000 4,798,410 16.956 16.15 15.74 16.15 15.60 16.15 305,905 15.686 -0.46%
2023-08-21 0 17.54 16.95 17.54 16.95 17.54 262,000 4,461,600 17.029 16.23 15.68 16.23 15.68 16.23 283,205 15.754 1.92%
2023-08-18 0 17.21 17.21 17.48 17.21 17.50 472,500 8,189,055 17.331 15.92 15.92 16.17 15.92 16.19 510,742 16.034 -1.66%
2023-08-17 0 17.50 17.50 17.80 17.28 17.70 169,000 2,964,270 17.540 16.19 16.19 16.47 15.99 16.37 182,678 16.227 -0.34%
2023-08-16 0 17.56 17.56 18.20 17.56 17.72 236,000 4,158,040 17.619 16.25 16.25 16.84 16.25 16.39 255,101 16.300 -3.52%
2023-08-15 0 18.20 17.78 18.20 17.78 18.20 57,000 1,017,455 17.850 16.84 16.45 16.84 16.45 16.84 61,613 16.514 1.56%
2023-08-14 0 17.92 17.92 18.32 17.77 18.20 241,000 4,302,575 17.853 16.58 16.58 16.95 16.44 16.84 260,505 16.516 -2.61%
2023-08-11 0 18.40 18.10 18.40 18.16 18.40 30,500 556,680 18.252 17.02 16.74 17.02 16.80 17.02 32,969 16.885 1.55%
2023-08-10 0 18.12 18.12 18.55 18.08 18.30 60,000 1,089,330 18.156 16.76 16.76 17.16 16.73 16.93 64,856 16.796 -0.82%
2023-08-09 0 18.27 18.15 18.42 18.10 18.27 52,500 953,475 18.161 16.90 16.79 17.04 16.74 16.90 56,749 16.802 -1.40%
2023-08-08 0 18.53 18.20 18.53 18.18 18.53 167,500 3,054,665 18.237 17.14 16.84 17.14 16.82 17.14 181,057 16.871 0.16%
2023-08-07 0 18.50 18.40 18.51 18.31 18.50 16,500 303,460 18.392 17.11 17.02 17.12 16.94 17.11 17,835 17.014 -0.16%
2023-08-04 0 18.53 18.40 18.53 18.40 18.68 86,000 1,592,760 18.521 17.14 17.02 17.14 17.02 17.28 92,960 17.134 0.93%
2023-08-03 0 18.36 18.35 18.58 18.36 18.51 47,000 866,480 18.436 16.99 16.98 17.19 16.99 17.12 50,804 17.055 -3.37%
2023-08-02 0 19.00 18.45 19.00 18.46 19.00 136,000 2,525,800 18.572 17.58 17.07 17.58 17.08 17.58 147,007 17.181 -2.06%
2023-08-01 0 19.40 18.80 19.40 18.79 19.40 103,000 1,957,650 19.006 17.95 17.39 17.95 17.38 17.95 111,336 17.583 2.11%
2023-07-31 0 19.00 18.60 19.00 18.86 19.09 141,000 2,677,850 18.992 17.58 17.21 17.58 17.45 17.66 152,412 17.570 0.80%
2023-07-28 0 18.85 18.38 18.85 18.31 18.85 86,500 1,614,655 18.667 17.44 17.00 17.44 16.94 17.44 93,501 17.269 2.11%
2023-07-27 0 18.46 18.30 18.49 18.33 18.46 79,500 1,463,655 18.411 17.08 16.93 17.11 16.96 17.08 85,934 17.032 1.21%
2023-07-26 0 18.24 18.00 18.24 18.15 18.24 28,500 518,285 18.185 16.87 16.65 16.87 16.79 16.87 30,807 16.824 -0.33%
2023-07-25 0 18.30 18.00 18.30 18.01 18.30 185,000 3,359,245 18.158 16.93 16.65 16.93 16.66 16.93 199,973 16.798 3.45%
2023-07-24 0 17.69 17.65 17.69 17.55 17.76 469,500 8,285,400 17.647 16.37 16.33 16.37 16.24 16.43 507,499 16.326 -2.70%
2023-07-21 0 18.18 17.92 18.18 17.80 18.18 26,500 476,970 17.999 16.82 16.58 16.82 16.47 16.82 28,645 16.651 0.66%
2023-07-20 0 18.06 17.80 18.06 17.85 18.14 256,500 4,612,995 17.984 16.71 16.47 16.71 16.51 16.78 277,260 16.638 0.06%
2023-07-19 0 18.05 17.99 18.05 17.73 18.05 270,000 4,845,045 17.945 16.70 16.64 16.70 16.40 16.70 291,853 16.601 -1.37%
2023-07-18 0 18.30 17.90 18.30 17.88 18.30 71,000 1,277,145 17.988 16.93 16.56 16.93 16.54 16.93 76,746 16.641 0.66%
2023-07-14 0 18.18 18.16 18.18 18.17 18.23 35,500 645,735 18.190 16.82 16.80 16.82 16.81 16.87 38,373 16.828 -0.27%
2023-07-13 0 18.23 17.88 18.23 18.06 18.23 114,000 2,072,695 18.182 16.87 16.54 16.87 16.71 16.87 123,227 16.820 1.84%
2023-07-12 0 17.90 17.70 17.90 17.70 17.90 23,000 409,560 17.807 16.56 16.37 16.56 16.37 16.56 24,862 16.474 1.65%
2023-07-11 0 17.61 17.53 17.76 17.62 17.79 550,000 9,733,365 17.697 16.29 16.22 16.43 16.30 16.46 594,515 16.372 0.46%
2023-07-10 0 17.53 17.48 17.75 17.53 17.77 39,000 686,505 17.603 16.22 16.17 16.42 16.22 16.44 42,156 16.285 0.34%
2023-07-07 0 17.47 17.44 17.66 17.41 17.57 275,000 4,808,055 17.484 16.16 16.13 16.34 16.11 16.25 297,257 16.175 -1.02%
2023-07-06 0 17.65 17.65 17.82 17.62 17.99 219,500 3,887,185 17.709 16.33 16.33 16.49 16.30 16.64 237,265 16.383 -2.16%
2023-07-05 0 18.04 18.02 - 18.02 18.11 25,000 451,540 18.062 16.69 16.67 - 16.67 16.75 27,023 16.709 -1.10%
2023-07-04 0 18.24 18.00 18.26 18.16 18.29 79,500 1,449,145 18.228 16.87 16.65 16.89 16.80 16.92 85,934 16.863 0.00%
2023-07-03 0 18.24 18.10 - 17.96 18.29 1,187,000 21,616,005 18.211 16.87 16.74 - 16.62 16.92 1,283,071 16.847 1.90%
2023-06-30 0 17.90 17.89 17.96 17.84 17.98 31,500 564,240 17.912 16.56 16.55 16.62 16.50 16.63 34,049 16.571 0.51%
2023-06-29 0 17.81 17.80 18.03 17.78 17.98 171,000 3,054,580 17.863 16.48 16.47 16.68 16.45 16.63 184,840 16.526 -1.33%
2023-06-28 0 18.05 18.03 18.22 17.89 18.06 234,000 4,209,645 17.990 16.70 16.68 16.86 16.55 16.71 252,939 16.643 0.56%
2023-06-27 0 17.95 17.74 18.03 17.76 17.98 65,000 1,157,205 17.803 16.61 16.41 16.68 16.43 16.63 70,261 16.470 1.24%
2023-06-26 0 17.73 17.69 18.78 17.60 17.78 279,500 4,944,615 17.691 16.40 16.37 17.37 16.28 16.45 302,122 16.366 0.00%
2023-06-23 0 17.73 17.72 18.78 17.65 17.80 107,000 1,894,465 17.705 16.40 16.39 17.37 16.33 16.47 115,660 16.380 -1.39%
2023-06-21 0 17.98 17.90 18.78 17.95 18.10 157,000 2,827,815 18.012 16.63 16.56 17.37 16.61 16.74 169,707 16.663 -1.75%
2023-06-20 0 18.30 18.28 18.78 18.23 18.51 73,500 1,351,725 18.391 16.93 16.91 17.37 16.87 17.12 79,449 17.014 -1.08%
2023-06-19 0 18.50 18.30 18.78 18.38 18.51 46,000 848,535 18.446 17.11 16.93 17.37 17.00 17.12 49,723 17.065 -0.05%
2023-06-16 0 18.51 18.44 18.51 18.43 18.64 87,000 1,608,035 18.483 17.12 17.06 17.12 17.05 17.24 94,041 17.099 0.49%
2023-06-15 0 18.42 17.90 18.48 18.21 18.42 2,178,000 40,009,250 18.370 17.04 16.56 17.10 16.85 17.04 2,354,278 16.994 2.05%
2023-06-14 0 18.05 18.02 18.30 18.03 18.19 178,000 3,210,140 18.035 16.70 16.67 16.93 16.68 16.83 192,407 16.684 -0.33%
2023-06-13 0 18.11 17.85 - 18.06 18.17 154,500 2,803,335 18.145 16.75 16.51 - 16.71 16.81 167,005 16.786 0.84%
2023-06-12 0 17.96 17.68 17.98 17.83 17.98 449,500 8,058,310 17.927 16.62 16.36 16.63 16.49 16.63 485,881 16.585 0.28%
2023-06-09 0 17.91 17.78 17.94 17.82 17.95 286,000 5,121,750 17.908 16.57 16.45 16.60 16.49 16.61 309,148 16.567 0.56%
2023-06-08 0 17.81 17.70 17.86 17.75 17.83 166,000 2,956,440 17.810 16.48 16.37 16.52 16.42 16.49 179,435 16.476 0.34%
2023-06-07 0 17.75 17.60 17.82 17.70 17.82 1,386,500 24,619,265 17.756 16.42 16.28 16.49 16.37 16.49 1,498,717 16.427 1.14%
2023-06-06 0 17.55 17.35 17.70 17.49 17.76 458,500 8,069,890 17.601 16.24 16.05 16.37 16.18 16.43 495,609 16.283 -0.17%
2023-06-05 0 17.58 17.45 17.66 17.46 17.58 30,000 524,730 17.491 16.26 16.14 16.34 16.15 16.26 32,428 16.181 1.38%
2023-06-02 0 17.34 17.10 17.34 17.10 17.39 125,000 2,162,875 17.303 16.04 15.82 16.04 15.82 16.09 135,117 16.007 3.28%
2023-06-01 0 16.79 16.70 - 16.77 16.91 421,500 7,088,270 16.817 15.53 15.45 - 15.51 15.64 455,614 15.558 0.36%
2023-05-31 0 16.73 16.70 16.78 16.61 16.86 197,000 3,292,060 16.711 15.48 15.45 15.52 15.37 15.60 212,944 15.460 -1.88%
2023-05-30 0 17.05 16.88 - 16.87 17.05 54,000 914,925 16.943 15.77 15.62 - 15.61 15.77 58,371 15.674 0.59%
2023-05-29 0 16.95 16.95 17.80 16.95 17.10 74,000 1,258,485 17.007 15.68 15.68 16.47 15.68 15.82 79,989 15.733 -1.05%
2023-05-25 0 17.13 17.12 17.91 17.03 17.25 116,000 1,986,655 17.126 15.85 15.84 16.57 15.75 15.96 125,389 15.844 -1.44%
2023-05-24 0 17.38 17.31 17.72 17.34 17.56 587,000 10,213,585 17.400 16.08 16.01 16.39 16.04 16.25 634,509 16.097 -1.70%
2023-05-23 0 17.68 17.66 - 17.66 18.00 38,500 683,600 17.756 16.36 16.34 - 16.34 16.65 41,616 16.426 -1.23%
2023-05-22 0 17.90 17.70 - 17.80 17.95 63,500 1,135,805 17.887 16.56 16.37 - 16.47 16.61 68,639 16.547 1.42%
2023-05-19 0 17.65 17.65 17.85 17.65 17.75 49,000 866,270 17.679 16.33 16.33 16.51 16.33 16.42 52,966 16.355 -1.07%
2023-05-18 0 17.84 17.83 17.86 17.76 17.93 66,000 1,175,580 17.812 16.50 16.49 16.52 16.43 16.59 71,342 16.478 1.19%
2023-05-17 0 17.63 17.50 17.73 17.60 17.93 272,500 4,822,520 17.697 16.31 16.19 16.40 16.28 16.59 294,555 16.372 -1.34%
2023-05-16 0 17.87 17.60 17.96 17.87 18.00 40,000 718,150 17.954 16.53 16.28 16.62 16.53 16.65 43,237 16.609 0.22%
2023-05-15 0 17.83 17.40 18.17 17.46 17.90 678,500 12,079,455 17.803 16.49 16.10 16.81 16.15 16.56 733,415 16.470 1.77%
2023-05-12 0 17.52 17.50 17.73 17.50 17.71 174,500 3,080,385 17.653 16.21 16.19 16.40 16.19 16.38 188,623 16.331 -0.51%
2023-05-11 0 17.61 17.50 17.78 17.49 17.50 107,500 1,880,250 17.491 16.29 16.19 16.45 16.18 16.19 116,201 16.181 0.17%
2023-05-10 0 17.58 17.58 17.90 17.55 17.61 37,500 659,015 17.574 16.26 16.26 16.56 16.24 16.29 40,535 16.258 -0.23%
2023-05-09 0 17.62 17.58 18.20 17.60 17.95 254,500 4,518,405 17.754 16.30 16.26 16.84 16.28 16.61 275,098 16.425 -2.11%
2023-05-08 0 18.00 17.80 18.05 17.88 18.00 124,500 2,231,750 17.926 16.65 16.47 16.70 16.54 16.65 134,576 16.584 1.35%
2023-05-05 0 17.76 17.68 18.05 17.76 17.90 86,500 1,544,705 17.858 16.43 16.36 16.70 16.43 16.56 93,501 16.521 0.40%
2023-05-04 0 17.69 17.65 18.05 17.55 17.66 55,000 969,945 17.635 16.37 16.33 16.70 16.24 16.34 59,451 16.315 1.43%
2023-05-03 0 17.44 17.42 17.60 17.34 17.50 31,500 548,960 17.427 16.13 16.12 16.28 16.04 16.19 34,049 16.122 -1.75%
2023-05-02 0 17.75 17.66 - 17.68 18.06 115,000 2,065,720 17.963 16.42 16.34 - 16.36 16.71 124,308 16.618 0.11%
2023-04-28 0 17.73 17.68 17.88 17.66 17.76 37,000 655,705 17.722 16.40 16.36 16.54 16.34 16.43 39,995 16.395 0.73%
2023-04-27 0 17.69 17.49 18.40 17.60 17.66 95,500 1,684,655 17.640 16.28 16.10 16.94 16.20 16.26 103,747 16.238 0.23%
2023-04-26 0 17.65 17.60 18.40 17.47 17.68 29,000 507,315 17.494 16.25 16.20 16.94 16.08 16.27 31,504 16.103 1.03%
2023-04-25 0 17.47 17.47 18.40 17.41 17.58 45,000 788,285 17.517 16.08 16.08 16.94 16.03 16.18 48,886 16.125 -1.36%
2023-04-24 0 17.71 17.53 18.40 17.57 17.87 45,500 807,145 17.740 16.30 16.14 16.94 16.17 16.45 49,429 16.329 -0.34%
2023-04-21 0 17.77 17.77 18.40 17.76 18.00 58,000 1,035,945 17.861 16.36 16.36 16.94 16.35 16.57 63,009 16.441 -1.66%
2023-04-20 0 18.07 18.07 18.22 18.07 18.09 4,000 72,340 18.085 16.63 16.63 16.77 16.63 16.65 4,345 16.647 -0.11%
2023-04-19 0 18.09 18.08 18.60 18.06 18.18 106,500 1,924,450 18.070 16.65 16.64 17.12 16.62 16.73 115,697 16.634 -0.88%
2023-04-18 0 18.25 18.23 18.60 18.21 18.31 18,500 337,795 18.259 16.80 16.78 17.12 16.76 16.85 20,098 16.808 -0.82%
2023-04-17 0 18.40 18.00 18.41 18.04 18.42 326,000 5,965,485 18.299 16.94 16.57 16.95 16.61 16.96 354,153 16.844 2.22%
2023-04-14 0 18.00 17.90 - 17.92 18.04 197,500 3,555,090 18.001 16.57 16.48 - 16.50 16.61 214,556 16.570 0.17%
2023-04-13 0 17.97 17.96 - 17.64 17.96 163,000 2,907,690 17.839 16.54 16.53 - 16.24 16.53 177,076 16.421 -0.06%
2023-04-12 0 17.98 17.89 - 18.00 18.16 41,500 750,745 18.090 16.55 16.47 - 16.57 16.72 45,084 16.652 -0.83%
2023-04-11 0 18.13 18.00 18.32 18.00 18.34 71,500 1,304,470 18.244 16.69 16.57 16.86 16.57 16.88 77,675 16.794 0.78%
2023-04-06 0 17.99 17.87 18.00 17.87 18.00 355,000 6,375,640 17.960 16.56 16.45 16.57 16.45 16.57 385,657 16.532 0.06%
2023-04-04 0 17.98 17.94 17.99 17.91 18.02 263,500 4,744,275 18.005 16.55 16.51 16.56 16.49 16.59 286,255 16.574 -0.61%
2023-04-03 0 18.09 17.90 18.11 18.01 18.11 271,000 4,892,130 18.052 16.65 16.48 16.67 16.58 16.67 294,403 16.617 0.22%
2023-03-31 0 18.05 17.01 18.29 18.05 18.24 91,500 1,654,720 18.084 16.62 15.66 16.84 16.62 16.79 99,402 16.647 0.50%
2023-03-30 0 17.96 17.30 18.10 17.78 17.96 24,500 438,490 17.898 16.53 15.92 16.66 16.37 16.53 26,616 16.475 0.56%
2023-03-29 0 17.86 - 18.00 17.85 18.06 197,500 3,542,260 17.936 16.44 - 16.57 16.43 16.62 214,556 16.510 1.94%
2023-03-28 0 17.52 17.20 17.64 17.35 17.59 362,000 6,327,510 17.479 16.13 15.83 16.24 15.97 16.19 393,262 16.090 1.04%
2023-03-27 0 17.34 17.28 - 17.34 17.36 14,000 242,830 17.345 15.96 15.91 - 15.96 15.98 15,209 15.966 -1.37%
2023-03-24 0 17.58 17.52 17.80 17.53 17.69 107,000 1,876,220 17.535 16.18 16.13 16.39 16.14 16.28 116,240 16.141 -0.06%
2023-03-23 0 17.59 17.21 - 17.30 17.61 41,500 722,485 17.409 16.19 15.84 - 15.92 16.21 45,084 16.025 1.15%
2023-03-22 0 17.39 17.20 17.42 17.39 17.51 16,000 278,925 17.433 16.01 15.83 16.04 16.01 16.12 17,382 16.047 1.99%
2023-03-21 0 17.05 17.04 17.13 17.00 17.07 147,000 2,507,210 17.056 15.69 15.69 15.77 15.65 15.71 159,695 15.700 1.01%
2023-03-20 0 16.88 16.82 17.16 16.74 17.12 52,500 885,780 16.872 15.54 15.48 15.80 15.41 15.76 57,034 15.531 -2.20%
2023-03-17 0 17.26 17.00 - 17.20 17.20 1,500 25,800 17.200 15.89 15.65 - 15.83 15.83 1,630 15.833 1.17%
2023-03-16 0 17.06 17.03 - 17.00 17.11 27,500 468,610 17.040 15.70 15.68 - 15.65 15.75 29,875 15.686 -1.73%
2023-03-15 0 17.36 16.86 17.39 17.36 17.50 27,500 477,850 17.376 15.98 15.52 16.01 15.98 16.11 29,875 15.995 2.12%
2023-03-14 0 17.00 16.86 - 16.94 17.23 71,500 1,219,295 17.053 15.65 15.52 - 15.59 15.86 77,675 15.697 -2.75%
2023-03-13 0 17.48 17.48 18.68 17.38 17.45 19,000 330,870 17.414 16.09 16.09 17.20 16.00 16.06 20,641 16.030 0.81%
2023-03-10 0 17.34 17.34 18.68 17.34 17.59 117,000 2,039,950 17.436 15.96 15.96 17.20 15.96 16.19 127,104 16.049 -3.18%
2023-03-09 0 17.91 17.80 18.68 17.91 18.07 15,000 269,600 17.973 16.49 16.39 17.20 16.49 16.63 16,295 16.545 -0.39%
2023-03-08 0 17.98 17.90 18.68 17.93 18.08 39,500 711,250 18.006 16.55 16.48 17.20 16.50 16.64 42,911 16.575 -1.69%
2023-03-07 0 18.29 18.27 18.68 18.24 18.68 25,000 461,380 18.455 16.84 16.82 17.20 16.79 17.20 27,159 16.988 -0.33%
2023-03-06 0 18.35 18.28 20.00 18.27 18.36 87,500 1,600,355 18.290 16.89 16.83 18.41 16.82 16.90 95,056 16.836 0.44%
2023-03-03 0 18.27 18.30 - 18.30 18.37 6,500 119,015 18.310 16.82 16.85 - 16.85 16.91 7,061 16.854 0.61%
2023-03-02 0 18.16 18.00 - 18.03 18.15 253,000 4,573,655 18.078 16.72 16.57 - 16.60 16.71 274,849 16.641 -0.44%
2023-03-01 0 18.24 17.96 - 17.90 18.24 371,000 6,742,810 18.175 16.79 16.53 - 16.48 16.79 403,039 16.730 3.17%
2023-02-28 0 17.68 17.66 - 17.68 17.95 555,500 9,892,010 17.807 16.27 16.26 - 16.27 16.52 603,472 16.392 -1.06%
2023-02-27 0 17.87 17.75 - 17.75 17.93 171,000 3,047,295 17.820 16.45 16.34 - 16.34 16.50 185,767 16.404 0.17%
2023-02-24 0 17.84 17.81 17.84 17.80 17.94 146,000 2,604,860 17.842 16.42 16.39 16.42 16.39 16.51 158,608 16.423 -1.11%
2023-02-23 0 18.04 17.96 - 17.98 18.19 123,000 2,223,825 18.080 16.61 16.53 - 16.55 16.74 133,622 16.643 -0.22%
2023-02-22 0 18.08 18.07 - 18.02 18.22 1,557,500 28,243,745 18.134 16.64 16.63 - 16.59 16.77 1,692,003 16.692 -0.28%
2023-02-21 0 18.13 18.04 - 18.11 18.43 135,000 2,467,410 18.277 16.69 16.61 - 16.67 16.96 146,658 16.824 -1.63%
2023-02-20 0 18.43 18.23 18.46 18.23 18.44 72,000 1,323,270 18.379 16.96 16.78 16.99 16.78 16.97 78,218 16.918 0.55%
2023-02-17 0 18.33 18.30 18.75 18.32 18.55 94,500 1,747,570 18.493 16.87 16.85 17.26 16.86 17.08 102,661 17.023 -0.70%
2023-02-16 0 18.46 18.40 18.75 18.42 18.72 62,000 1,152,880 18.595 16.99 16.94 17.26 16.96 17.23 67,354 17.117 1.04%
2023-02-15 0 18.27 18.20 18.75 18.18 18.44 115,000 2,102,040 18.279 16.82 16.75 17.26 16.73 16.97 124,931 16.826 -1.14%
2023-02-14 0 18.48 18.46 18.75 18.46 18.50 126,500 2,336,525 18.471 17.01 16.99 17.26 16.99 17.03 137,424 17.002 -0.32%
2023-02-13 0 18.54 18.38 - 18.36 18.54 24,000 441,945 18.414 17.07 16.92 - 16.90 17.07 26,073 16.951 0.27%
2023-02-10 0 18.49 16.86 - 18.49 18.71 73,000 1,357,655 18.598 17.02 15.52 - 17.02 17.22 79,304 17.120 -1.75%
2023-02-09 0 18.82 18.68 18.82 18.60 18.82 9,000 168,630 18.737 17.32 17.20 17.32 17.12 17.32 9,777 17.247 1.57%
2023-02-08 0 18.53 18.38 - 18.50 18.54 6,000 111,150 18.525 17.06 16.92 - 17.03 17.07 6,518 17.052 -0.27%
2023-02-07 0 18.58 18.52 - 18.54 18.69 59,500 1,109,145 18.641 17.10 17.05 - 17.07 17.20 64,638 17.159 0.60%
2023-02-06 0 18.47 18.40 18.50 18.38 18.53 105,500 1,948,435 18.469 17.00 16.94 17.03 16.92 17.06 114,611 17.000 -1.28%
2023-02-03 0 18.71 18.65 - 18.60 18.80 62,500 1,167,520 18.680 17.22 17.17 - 17.12 17.31 67,897 17.195 -1.32%
2023-02-02 0 18.96 18.90 19.30 18.95 19.16 19,500 371,530 19.053 17.45 17.40 17.77 17.44 17.64 21,184 17.538 -0.58%
2023-02-01 0 19.07 19.06 19.25 18.85 19.02 33,500 635,545 18.972 17.55 17.54 17.72 17.35 17.51 36,393 17.463 0.74%
2023-01-31 0 18.93 18.92 19.40 18.80 19.22 160,000 3,034,565 18.966 17.43 17.42 17.86 17.31 17.69 173,817 17.458 -0.84%
2023-01-30 0 19.09 16.86 - 19.09 19.57 98,000 1,887,595 19.261 17.57 15.52 - 17.57 18.01 106,463 17.730 -3.05%
2023-01-27 0 19.69 19.50 - 19.49 19.69 43,500 853,050 19.610 18.12 17.95 - 17.94 18.12 47,257 18.051 1.03%
2023-01-26 0 19.49 19.17 19.60 19.49 19.53 24,000 468,155 19.507 17.94 17.65 18.04 17.94 17.98 26,073 17.956 1.72%
2023-01-20 0 19.16 19.16 19.25 18.93 19.16 119,000 2,265,450 19.037 17.64 17.64 17.72 17.43 17.64 129,277 17.524 1.54%
2023-01-19 0 18.87 18.80 - 18.70 18.87 37,500 705,265 18.807 17.37 17.31 - 17.21 17.37 40,738 17.312 0.11%
2023-01-18 0 18.85 18.80 19.00 18.80 18.86 8,000 150,600 18.825 17.35 17.31 17.49 17.31 17.36 8,691 17.329 0.27%
2023-01-17 0 18.80 18.75 - 18.71 18.92 134,500 2,525,470 18.777 17.31 17.26 - 17.22 17.42 146,115 17.284 0.00%
2023-01-16 0 18.80 18.77 18.86 18.71 18.92 57,000 1,070,540 18.781 17.31 17.28 17.36 17.22 17.42 61,922 17.288 -0.32%
2023-01-13 0 18.86 18.80 18.88 18.72 18.86 5,500 103,390 18.798 17.36 17.31 17.38 17.23 17.36 5,975 17.304 0.80%
2023-01-12 0 18.71 18.50 19.00 18.60 18.83 35,000 655,155 18.719 17.22 17.03 17.49 17.12 17.33 38,023 17.231 -0.05%
2023-01-11 0 18.72 18.00 19.05 18.70 18.91 38,000 714,695 18.808 17.23 16.57 17.54 17.21 17.41 41,282 17.313 0.38%
2023-01-10 0 18.65 18.40 18.80 18.55 18.68 4,000 74,590 18.648 17.17 16.94 17.31 17.08 17.20 4,345 17.165 -0.21%
2023-01-09 0 18.69 18.40 18.80 18.66 18.80 33,500 626,495 18.701 17.20 16.94 17.31 17.18 17.31 36,393 17.215 0.48%
2023-01-06 0 18.60 18.45 18.85 18.54 18.70 9,000 167,390 18.599 17.12 16.98 17.35 17.07 17.21 9,777 17.120 -0.27%
2023-01-05 0 18.65 18.48 18.85 18.63 18.95 22,000 412,355 18.743 17.17 17.01 17.35 17.15 17.44 23,900 17.253 1.30%
2023-01-04 0 18.41 18.10 - 18.01 18.36 228,500 4,165,840 18.231 16.95 16.66 - 16.58 16.90 248,233 16.782 2.91%
2023-01-03 0 17.89 17.90 17.91 17.25 17.93 556,000 9,716,140 17.475 16.47 16.48 16.49 15.88 16.50 604,015 16.086 0.28%
2022-12-30 0 17.84 17.68 17.84 17.84 17.96 27,500 492,195 17.898 16.42 16.27 16.42 16.42 16.53 29,875 16.475 0.45%
2022-12-29 0 17.76 17.68 18.20 17.72 17.78 61,000 1,082,335 17.743 16.35 16.27 16.75 16.31 16.37 66,268 16.333 -0.78%
2022-12-28 0 17.90 17.74 18.10 17.85 18.07 47,000 842,850 17.933 16.48 16.33 16.66 16.43 16.63 51,059 16.507 1.02%
2022-12-23 0 17.72 17.20 - 17.66 17.76 73,500 1,299,155 17.676 16.31 15.83 - 16.26 16.35 79,847 16.270 -0.11%
2022-12-22 0 17.74 17.58 17.86 17.60 17.80 81,500 1,443,020 17.706 16.33 16.18 16.44 16.20 16.39 88,538 16.298 2.90%
2022-12-21 0 17.24 17.20 17.35 17.19 17.31 20,500 353,785 17.258 15.87 15.83 15.97 15.82 15.93 22,270 15.886 0.29%
2022-12-20 0 17.19 17.15 17.46 17.11 17.34 40,500 696,590 17.200 15.82 15.79 16.07 15.75 15.96 43,998 15.832 -1.49%
2022-12-19 0 17.45 17.42 17.75 17.41 17.83 153,000 2,693,860 17.607 16.06 16.04 16.34 16.03 16.41 166,213 16.207 -0.74%
2022-12-16 0 17.58 17.50 17.68 17.30 17.62 28,000 487,670 17.417 16.18 16.11 16.27 15.92 16.22 30,418 16.032 0.69%
2022-12-15 0 17.46 17.35 17.70 17.35 17.60 537,000 9,371,620 17.452 16.07 15.97 16.29 15.97 16.20 583,374 16.065 -1.47%
2022-12-14 0 17.72 17.70 17.81 17.60 17.86 33,000 586,465 17.772 16.31 16.29 16.39 16.20 16.44 35,850 16.359 0.11%
2022-12-13 0 17.70 17.60 17.80 17.60 17.78 34,500 610,395 17.693 16.29 16.20 16.39 16.20 16.37 37,479 16.286 0.74%
2022-12-12 0 17.57 17.50 17.90 17.58 17.76 2,276,500 40,166,360 17.644 16.17 16.11 16.48 16.18 16.35 2,473,095 16.241 -1.73%
2022-12-09 0 17.88 17.88 17.89 17.44 17.90 100,500 1,782,515 17.737 16.46 16.46 16.47 16.05 16.48 109,179 16.327 2.11%
2022-12-08 0 17.51 17.28 17.70 17.11 17.55 402,500 6,977,390 17.335 16.12 15.91 16.29 15.75 16.15 437,259 15.957 3.12%
2022-12-07 0 16.98 16.86 17.78 16.98 17.76 272,500 4,767,635 17.496 15.63 15.52 16.37 15.63 16.35 296,033 16.105 -3.36%
2022-12-06 0 17.57 17.50 17.78 17.39 17.60 563,500 9,849,560 17.479 16.17 16.11 16.37 16.01 16.20 612,163 16.090 -0.11%
2022-12-05 0 17.59 17.30 17.63 17.33 17.60 255,000 4,452,795 17.462 16.19 15.92 16.23 15.95 16.20 277,021 16.074 3.35%
2022-12-02 0 17.02 16.90 - 16.94 17.19 207,000 3,523,415 17.021 15.67 15.56 - 15.59 15.82 224,876 15.668 -0.41%
2022-12-01 0 17.09 17.00 17.33 17.08 17.33 530,000 9,128,325 17.223 15.73 15.65 15.95 15.72 15.95 575,770 15.854 -0.41%
2022-11-30 0 17.16 16.50 - 16.67 17.16 198,500 3,363,410 16.944 15.80 15.19 - 15.34 15.80 215,642 15.597 2.14%
2022-11-29 0 16.80 16.36 - 16.50 16.80 178,000 2,959,250 16.625 15.46 15.06 - 15.19 15.46 193,372 15.303 4.41%
2022-11-28 0 16.09 15.92 - 15.74 16.11 30,500 486,280 15.944 14.81 14.65 - 14.49 14.83 33,134 14.676 -0.86%
2022-11-25 0 16.23 16.16 16.40 16.12 16.26 12,000 193,960 16.163 14.94 14.88 15.10 14.84 14.97 13,036 14.878 -0.31%
2022-11-24 0 16.28 16.10 16.92 16.16 16.33 68,000 1,108,220 16.297 14.99 14.82 15.57 14.88 15.03 73,872 15.002 0.87%
2022-11-23 0 16.14 16.00 16.30 16.03 16.18 42,500 684,395 16.103 14.86 14.73 15.00 14.76 14.89 46,170 14.823 0.25%
2022-11-22 0 16.10 15.98 16.92 16.00 16.37 105,500 1,698,365 16.098 14.82 14.71 15.57 14.73 15.07 114,611 14.819 -1.17%
2022-11-21 0 16.29 16.20 16.34 16.01 16.34 52,000 845,735 16.264 15.00 14.91 15.04 14.74 15.04 56,491 14.971 -1.09%
2022-11-18 0 16.47 16.30 16.88 16.42 16.88 42,000 699,535 16.656 15.16 15.00 15.54 15.11 15.54 45,627 15.332 -0.60%
2022-11-17 0 16.57 16.50 16.70 16.27 16.63 44,500 728,175 16.364 15.25 15.19 15.37 14.98 15.31 48,343 15.063 -0.24%
2022-11-16 0 16.61 16.60 16.80 16.43 16.71 258,000 4,269,270 16.548 15.29 15.28 15.46 15.12 15.38 280,280 15.232 0.54%
2022-11-15 0 16.52 16.47 16.60 15.90 16.57 241,500 3,958,725 16.392 15.21 15.16 15.28 14.64 15.25 262,356 15.089 3.96%
2022-11-14 0 15.89 15.86 16.38 15.88 16.25 1,000,500 15,921,460 15.914 14.63 14.60 15.08 14.62 14.96 1,086,901 14.648 0.76%
2022-11-11 0 15.77 15.45 15.82 15.50 15.77 1,723,500 27,088,200 15.717 14.52 14.22 14.56 14.27 14.52 1,872,338 14.468 5.70%
2022-11-10 0 14.92 14.90 - 14.89 14.94 54,500 812,570 14.910 13.73 13.72 - 13.71 13.75 59,207 13.724 -1.58%
2022-11-09 0 15.16 15.12 15.68 15.10 15.51 345,500 5,245,190 15.181 13.95 13.92 14.43 13.90 14.28 375,337 13.975 -1.69%
2022-11-08 0 15.42 15.25 15.60 15.30 15.42 55,000 845,585 15.374 14.19 14.04 14.36 14.08 14.19 59,750 14.152 0.13%
2022-11-07 0 15.40 15.37 - 14.85 15.53 948,000 14,400,980 15.191 14.18 14.15 - 13.67 14.30 1,029,868 13.983 2.33%
2022-11-04 0 15.05 15.02 15.32 14.70 15.32 532,500 8,063,100 15.142 13.85 13.83 14.10 13.53 14.10 578,486 13.938 4.37%
2022-11-03 0 14.42 14.35 - 14.40 14.64 560,000 8,114,705 14.491 13.27 13.21 - 13.26 13.48 608,361 13.339 -2.30%
2022-11-02 0 14.76 14.75 14.77 14.33 14.78 43,000 626,810 14.577 13.59 13.58 13.60 13.19 13.61 46,713 13.418 2.57%
2022-11-01 0 14.39 14.00 - 14.12 14.58 1,750,500 25,237,190 14.417 13.25 12.89 - 13.00 13.42 1,901,670 13.271 4.43%
2022-10-31 0 13.78 13.65 - 13.70 13.99 363,000 5,032,305 13.863 12.68 12.56 - 12.61 12.88 394,348 12.761 -0.14%
2022-10-28 0 13.80 13.80 - 13.75 14.70 321,000 4,514,015 14.062 12.70 12.70 - 12.66 13.53 348,721 12.944 -3.69%
2022-10-27 0 14.84 14.80 - 14.84 15.11 285,000 4,256,725 14.936 13.19 13.15 - 13.19 13.43 320,669 13.275 0.88%
2022-10-26 0 14.71 14.65 15.14 14.67 15.12 1,009,000 14,866,565 14.734 13.07 13.02 13.46 13.04 13.44 1,135,281 13.095 -0.41%
2022-10-25 0 14.77 14.60 15.00 14.60 15.00 353,000 5,192,830 14.711 13.13 12.98 13.33 12.98 13.33 397,180 13.074 0.41%
2022-10-24 0 14.71 14.63 16.30 14.63 15.28 247,000 3,682,205 14.908 13.07 13.00 14.49 13.00 13.58 277,913 13.249 -5.83%
2022-10-21 0 15.62 15.58 16.30 15.60 15.71 60,000 937,850 15.631 13.88 13.85 14.49 13.86 13.96 67,509 13.892 0.06%
2022-10-20 0 15.61 15.50 15.70 15.45 15.75 175,000 2,724,070 15.566 13.87 13.78 13.95 13.73 14.00 196,902 13.835 -1.45%
2022-10-19 0 15.84 15.70 16.70 15.85 16.15 32,000 513,120 16.035 14.08 13.95 14.84 14.09 14.35 36,005 14.251 -1.61%
2022-10-18 0 16.10 16.00 16.35 15.89 16.10 36,000 576,795 16.022 14.31 14.22 14.53 14.12 14.31 40,506 14.240 1.19%
2022-10-17 0 15.91 15.75 - 15.60 15.96 388,500 6,147,165 15.823 14.14 14.00 - 13.86 14.18 437,123 14.063 0.76%
2022-10-14 0 15.79 15.78 16.15 15.73 16.14 979,500 15,593,365 15.920 14.03 14.02 14.35 13.98 14.34 1,102,089 14.149 0.96%
2022-10-13 0 15.64 15.64 15.65 15.64 15.85 198,500 3,117,190 15.704 13.90 13.90 13.91 13.90 14.09 223,343 13.957 -1.14%
2022-10-12 0 15.82 15.78 - 15.65 16.12 705,500 11,194,850 15.868 14.06 14.02 - 13.91 14.33 793,797 14.103 -1.00%
2022-10-11 0 15.98 15.88 - 15.98 16.20 143,500 2,309,220 16.092 14.20 14.11 - 14.20 14.40 161,460 14.302 -1.78%
2022-10-10 0 16.27 16.22 - 16.19 16.28 59,000 957,570 16.230 14.46 14.42 - 14.39 14.47 66,384 14.425 -2.40%
2022-10-07 0 16.67 16.65 - 16.69 16.69 1,000 16,690 16.690 14.82 14.80 - 14.83 14.83 1,125 14.834 -0.54%
2022-10-06 0 16.76 16.10 - 16.75 16.81 101,000 1,696,250 16.795 14.90 14.31 - 14.89 14.94 113,641 14.926 -0.24%
2022-10-05 0 16.80 16.26 16.98 16.45 16.85 857,500 14,344,945 16.729 14.93 14.45 15.09 14.62 14.98 964,820 14.868 4.09%
2022-10-03 0 16.14 16.12 - 16.00 16.16 40,500 649,355 16.034 14.34 14.33 - 14.22 14.36 45,569 14.250 0.00%
2022-09-30 0 16.14 16.10 16.14 16.09 16.26 981,000 15,823,840 16.130 14.34 14.31 14.34 14.30 14.45 1,103,777 14.336 -0.98%
2022-09-29 0 16.30 16.28 17.20 16.22 16.62 1,178,000 19,259,960 16.350 14.49 14.47 15.29 14.42 14.77 1,325,432 14.531 -1.69%
2022-09-28 0 16.58 16.52 16.58 16.48 16.76 1,577,500 26,297,700 16.671 14.74 14.68 14.74 14.65 14.90 1,774,932 14.816 -1.72%
2022-09-27 0 16.87 16.80 17.50 16.73 16.88 405,000 6,825,595 16.853 14.99 14.93 15.55 14.87 15.00 455,688 14.979 -0.06%
2022-09-26 0 16.88 16.78 - 16.81 17.03 1,498,500 25,272,150 16.865 15.00 14.91 - 14.94 15.14 1,686,045 14.989 0.24%
2022-09-23 0 16.84 16.84 - 16.84 16.98 85,000 1,437,015 16.906 14.97 14.97 - 14.97 15.09 95,638 15.026 -0.88%
2022-09-22 0 16.99 16.95 - 16.85 17.03 1,961,500 33,347,215 17.001 15.10 15.06 - 14.98 15.14 2,206,991 15.110 -1.11%
2022-09-21 0 17.18 17.17 - 17.16 17.28 52,000 894,750 17.207 15.27 15.26 - 15.25 15.36 58,508 15.293 -1.09%
2022-09-20 0 17.37 17.32 - 17.30 17.40 222,000 3,853,910 17.360 15.44 15.39 - 15.38 15.46 249,784 15.429 1.11%
2022-09-19 0 17.18 17.12 - 17.10 17.24 147,000 2,526,670 17.188 15.27 15.22 - 15.20 15.32 165,398 15.276

Webb-site Database - Powered By Linux Group

Back to top