China Resources Beer (Holdings) Company Limited: O CNY

Exchange Code Listed Last trade Delisted
HK Main 80291  2023-06-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-18 0 18.78 18.74 - 18.74 18.74 3,000 56,220 18.740 18.78 18.74 - 18.74 18.74 3,000 18.740 -1.42%
2026-06-17 0 19.05 - - 19.03 19.42 85,000 1,623,450 19.099 19.05 - - 19.03 19.42 85,000 19.099 -2.21%
2026-06-16 0 19.48 19.48 19.99 19.32 20.30 46,500 910,270 19.576 19.48 19.48 19.99 19.32 20.30 46,500 19.576 -4.88%
2026-06-15 0 20.48 - - 20.50 20.82 3,500 72,390 20.683 20.48 - - 20.50 20.82 3,500 20.683 0.20%
2026-06-12 0 20.44 - - 20.38 20.38 3,000 61,220 20.407 20.44 - - 20.38 20.38 3,000 20.407 0.99%
2026-06-11 0 20.24 19.86 - 20.24 20.24 500 10,120 20.240 20.24 19.86 - 20.24 20.24 500 20.240 0.90%
2026-06-10 0 20.06 19.98 - 20.00 20.12 5,500 110,360 20.066 20.06 19.98 - 20.00 20.12 5,500 20.065 -0.20%
2026-06-09 0 20.10 20.10 - 20.10 20.22 7,000 140,960 20.137 20.10 20.10 - 20.10 20.22 7,000 20.137 -1.66%
2026-06-08 0 20.44 20.10 - 20.20 20.34 9,000 182,920 20.324 20.44 20.10 - 20.20 20.34 9,000 20.324 0.00%
2026-06-05 0 20.44 20.40 - 20.46 20.46 500 10,230 20.460 20.44 20.40 - 20.46 20.46 500 20.460 -0.78%
2026-06-04 0 20.60 20.40 - 20.48 20.54 5,500 112,850 20.518 20.60 20.40 - 20.48 20.54 5,500 20.518 -0.58%
2026-06-03 0 20.72 20.70 - 20.70 20.88 16,500 342,360 20.749 20.72 20.70 - 20.70 20.88 16,500 20.749 -0.77%
2026-06-02 0 20.88 20.78 22.00 20.84 21.00 26,500 554,840 20.937 20.88 20.78 22.00 20.84 21.00 26,500 20.937 -1.51%
2026-06-01 0 21.20 21.10 22.00 20.40 21.26 63,000 1,334,380 21.181 21.20 21.10 22.00 20.40 21.26 63,000 21.181 1.24%
2026-05-29 0 20.94 20.70 - 20.94 21.04 20,500 430,090 20.980 20.94 20.70 - 20.94 21.04 20,500 20.980 0.96%
2026-05-28 0 20.74 20.72 - 20.60 20.80 33,000 685,170 20.763 20.74 20.72 - 20.60 20.80 33,000 20.763 -0.38%
2026-05-27 0 20.82 20.82 21.70 20.68 21.20 73,000 1,527,790 20.929 20.82 20.82 21.70 20.68 21.20 73,000 20.929 -4.23%
2026-05-26 0 21.74 21.50 21.74 21.80 21.80 6,000 130,800 21.800 21.74 21.50 21.74 21.80 21.80 6,000 21.800 -0.82%
2026-05-22 0 21.92 21.80 22.70 21.86 22.00 31,000 679,480 21.919 21.92 21.80 22.70 21.86 22.00 31,000 21.919 -1.01%
2026-05-21 0 22.70 22.60 - 22.70 23.00 6,500 148,170 22.795 22.14 22.05 - 22.14 22.44 6,664 22.236 -1.30%
2026-05-20 0 23.00 22.56 23.00 23.00 23.02 20,000 460,300 23.015 22.44 22.01 22.44 22.44 22.46 20,503 22.450 2.22%
2026-05-19 0 22.50 22.22 - 22.36 22.60 44,000 990,620 22.514 21.95 21.67 - 21.81 22.05 45,107 21.962 -0.88%
2026-05-18 0 22.70 22.70 24.80 22.68 22.96 9,000 205,690 22.854 22.14 22.14 24.19 22.12 22.40 9,226 22.294 -2.24%
2026-05-15 0 23.22 23.06 24.50 23.24 23.24 20,000 464,800 23.240 22.65 22.49 23.90 22.67 22.67 20,503 22.670 -0.85%
2026-05-14 0 23.42 23.00 23.82 23.38 23.40 2,500 58,460 23.384 22.85 22.44 23.24 22.81 22.83 2,563 22.810 0.00%
2026-05-13 0 23.42 23.32 23.86 23.32 23.32 4,500 104,940 23.320 22.85 22.75 23.27 22.75 22.75 4,613 22.748 -1.35%
2026-05-12 0 23.74 23.40 23.84 23.42 23.74 5,500 129,860 23.611 23.16 22.83 23.26 22.85 23.16 5,638 23.032 1.63%
2026-05-11 0 23.36 22.68 23.48 23.02 23.02 2,000 46,040 23.020 22.79 22.12 22.90 22.46 22.46 2,050 22.455 1.21%
2026-05-08 0 23.08 22.00 23.20 22.60 23.08 33,000 757,940 22.968 22.51 21.46 22.63 22.05 22.51 33,830 22.404 1.58%
2026-05-07 0 22.72 22.68 22.82 22.72 22.80 10,500 238,820 22.745 22.16 22.12 22.26 22.16 22.24 10,764 22.187 0.26%
2026-05-06 0 22.66 22.34 23.08 22.62 22.96 17,800 403,950 22.694 22.10 21.79 22.51 22.06 22.40 18,248 22.137 -1.90%
2026-05-05 0 23.10 21.00 23.90 22.98 23.10 19,000 438,730 23.091 22.53 20.48 23.31 22.42 22.53 19,478 22.524 -1.70%
2026-05-04 0 23.50 23.00 23.50 23.50 23.80 48,000 1,131,480 23.573 22.92 22.44 22.92 22.92 23.22 49,207 22.994 0.17%
2026-04-30 0 23.46 - 23.60 22.94 23.50 78,500 1,823,480 23.229 22.88 - 23.02 22.38 22.92 80,475 22.659 2.89%
2026-04-29 0 22.80 22.60 22.84 22.76 22.84 14,000 318,840 22.774 22.24 22.05 22.28 22.20 22.28 14,352 22.215 2.61%
2026-04-28 0 22.22 22.22 - 22.00 22.18 32,500 717,550 22.079 21.67 21.67 - 21.46 21.64 33,318 21.537 0.36%
2026-04-27 0 22.14 22.10 - 22.10 22.26 32,500 721,010 22.185 21.60 21.56 - 21.56 21.71 33,318 21.641 -2.81%
2026-04-24 0 22.78 22.34 - 22.34 22.78 15,500 351,530 22.679 22.22 21.79 - 21.79 22.22 15,890 22.123 0.89%
2026-04-23 0 22.58 22.34 - - - 0 0 - 22.03 21.79 - - - 0 - 0.00%
2026-04-22 0 22.58 22.34 23.00 22.54 22.58 3,500 78,950 22.557 22.03 21.79 22.44 21.99 22.03 3,588 22.004 0.18%
2026-04-21 0 22.54 22.50 23.06 22.54 22.60 23,000 519,500 22.587 21.99 21.95 22.49 21.99 22.05 23,579 22.033 -0.27%
2026-04-20 0 22.60 22.60 23.06 22.44 22.56 30,000 675,210 22.507 22.05 22.05 22.49 21.89 22.01 30,755 21.955 -0.35%
2026-04-17 0 22.68 22.64 23.04 22.60 22.68 1,500 33,940 22.627 22.12 22.08 22.47 22.05 22.12 1,538 22.071 -1.48%
2026-04-16 0 23.02 22.68 - - - 0 0 - 22.46 22.12 - - - 0 - 0.70%
2026-04-15 0 22.86 22.50 - 22.86 23.00 7,500 172,270 22.969 22.30 21.95 - 22.30 22.44 7,689 22.406 -1.30%
2026-04-14 0 23.16 23.00 24.50 - - 0 0 - 22.59 22.44 23.90 - - 0 - -0.86%
2026-04-13 0 23.36 23.00 24.50 23.36 23.36 2,000 46,720 23.360 22.79 22.44 23.90 22.79 22.79 2,050 22.787 -1.43%
2026-04-10 0 23.70 20.60 24.50 23.52 23.72 13,500 318,780 23.613 23.12 20.09 23.90 22.94 23.14 13,840 23.034 0.59%
2026-04-09 0 23.56 22.60 23.84 23.56 23.62 4,500 106,140 23.587 22.98 22.05 23.26 22.98 23.04 4,613 23.008 0.17%
2026-04-08 0 23.52 20.60 24.50 23.38 23.60 24,000 565,560 23.565 22.94 20.09 23.90 22.81 23.02 24,604 22.987 2.44%
2026-04-02 0 22.96 20.60 - 22.70 22.84 27,000 614,280 22.751 22.40 20.09 - 22.14 22.28 27,679 22.193 0.97%
2026-04-01 0 22.74 20.60 - 22.70 22.70 12,000 272,400 22.700 22.18 20.09 - 22.14 22.14 12,302 22.143 0.71%
2026-03-31 0 22.58 21.92 22.70 22.58 22.88 9,500 215,140 22.646 22.03 21.38 22.14 22.03 22.32 9,739 22.091 1.07%
2026-03-30 0 22.34 21.50 22.80 22.02 22.02 1,000 22,020 22.020 21.79 20.97 22.24 21.48 21.48 1,025 21.480 1.82%
2026-03-27 0 21.94 21.00 24.80 - - 0 0 - 21.40 20.48 24.19 - - 0 - 0.37%
2026-03-26 0 21.86 21.00 24.80 21.88 22.12 4,000 88,060 22.015 21.32 20.48 24.19 21.34 21.58 4,101 21.475 -2.50%
2026-03-25 0 22.42 22.16 23.00 22.14 22.34 24,000 533,920 22.247 21.87 21.62 22.44 21.60 21.79 24,604 21.701 -1.75%
2026-03-24 0 22.82 22.00 - 22.00 22.82 60,000 1,339,890 22.332 22.26 21.46 - 21.46 22.26 61,509 21.784 7.44%
2026-03-23 0 21.24 21.10 24.80 21.00 21.66 19,000 408,250 21.487 20.72 20.58 24.19 20.48 21.13 19,478 20.960 -3.10%
2026-03-20 0 21.92 21.88 24.80 21.90 21.98 7,000 153,480 21.926 21.38 21.34 24.19 21.36 21.44 7,176 21.388 -0.27%
2026-03-19 0 21.98 21.90 24.80 21.98 22.16 46,000 1,014,250 22.049 21.44 21.36 24.19 21.44 21.62 47,157 21.508 -1.88%
2026-03-18 0 22.40 22.40 24.80 22.38 22.56 12,000 268,890 22.408 21.85 21.85 24.19 21.83 22.01 12,302 21.858 -1.41%
2026-03-17 0 22.72 22.66 24.80 22.80 22.80 10,000 228,000 22.800 22.16 22.10 24.19 22.24 22.24 10,252 22.241 1.16%
2026-03-16 0 22.46 22.10 24.80 22.44 22.44 12,500 280,500 22.440 21.91 21.56 24.19 21.89 21.89 12,814 21.889 0.09%
2026-03-13 0 22.44 22.44 - 22.44 22.52 53,000 1,192,270 22.496 21.89 21.89 - 21.89 21.97 54,333 21.944 -1.06%
2026-03-12 0 22.68 22.68 - 22.68 23.00 8,000 182,500 22.813 22.12 22.12 - 22.12 22.44 8,201 22.253 -2.49%
2026-03-11 0 23.26 23.00 23.90 23.34 23.66 12,500 293,030 23.442 22.69 22.44 23.31 22.77 23.08 12,814 22.867 0.87%
2026-03-10 0 23.06 23.00 - 23.06 23.08 4,500 103,800 23.067 22.49 22.44 - 22.49 22.51 4,613 22.501 -0.60%
2026-03-09 0 23.20 22.80 - 23.20 23.20 5,500 127,600 23.200 22.63 22.24 - 22.63 22.63 5,638 22.631 -1.02%
2026-03-06 0 23.44 22.90 23.52 23.26 23.50 14,500 339,530 23.416 22.86 22.34 22.94 22.69 22.92 14,865 22.841 2.81%
2026-03-05 0 22.80 22.70 24.68 22.64 23.26 61,500 1,408,890 22.909 22.24 22.14 24.07 22.08 22.69 63,047 22.347 -2.73%
2026-03-04 0 23.44 23.40 24.68 23.36 23.76 47,500 1,125,600 23.697 22.86 22.83 24.07 22.79 23.18 48,695 23.115 -1.84%
2026-03-03 0 23.88 22.86 23.88 23.84 23.88 7,500 179,020 23.869 23.29 22.30 23.29 23.26 23.29 7,689 23.284 -0.08%
2026-03-02 0 23.90 22.68 24.68 23.90 23.90 19,000 454,100 23.900 23.31 22.12 24.07 23.31 23.31 19,478 23.314 -0.67%
2026-02-27 0 24.06 23.00 24.68 23.90 23.90 500 11,950 23.900 23.47 22.44 24.07 23.31 23.31 513 23.314 0.17%
2026-02-26 0 24.02 23.70 24.68 - - 0 0 - 23.43 23.12 24.07 - - 0 - -0.41%
2026-02-25 0 24.12 24.00 24.42 24.16 24.42 7,000 169,620 24.231 23.53 23.41 23.82 23.57 23.82 7,176 23.637 0.58%
2026-02-24 0 23.98 22.86 24.50 23.50 23.84 7,000 164,860 23.551 23.39 22.30 23.90 22.92 23.26 7,176 22.974 1.96%
2026-02-23 0 23.52 22.86 24.68 23.28 23.34 8,000 186,300 23.288 22.94 22.30 24.07 22.71 22.77 8,201 22.716 2.26%
2026-02-20 0 23.00 22.86 24.90 23.00 23.06 5,000 115,060 23.012 22.44 22.30 24.29 22.44 22.49 5,126 22.447 -1.46%
2026-02-16 0 23.34 23.20 24.90 23.14 23.20 25,000 579,880 23.195 22.77 22.63 24.29 22.57 22.63 25,629 22.626 -1.02%
2026-02-13 0 23.58 23.32 24.90 23.56 23.56 11,500 270,940 23.560 23.00 22.75 24.29 22.98 22.98 11,789 22.982 0.26%
2026-02-12 0 23.52 23.42 24.90 23.62 23.70 4,500 106,330 23.629 22.94 22.85 24.29 23.04 23.12 4,613 23.049 -2.24%
2026-02-11 0 24.06 20.90 25.10 - - 0 0 - 23.47 20.39 24.48 - - 0 - -0.25%
2026-02-10 0 24.12 24.00 25.10 - - 0 0 - 23.53 23.41 24.48 - - 0 - -0.33%
2026-02-09 0 24.20 20.90 25.10 - - 0 0 - 23.61 20.39 24.48 - - 0 - 0.00%
2026-02-06 0 24.20 20.90 25.10 24.20 24.50 10,000 242,400 24.240 23.61 20.39 24.48 23.61 23.90 10,252 23.645 -1.22%
2026-02-05 0 24.50 20.90 24.60 24.48 24.58 31,500 772,490 24.524 23.90 20.39 24.00 23.88 23.98 32,292 23.922 1.58%
2026-02-04 0 24.12 23.50 24.50 23.90 24.12 14,000 336,740 24.053 23.53 22.92 23.90 23.31 23.53 14,352 23.463 0.75%
2026-02-03 0 23.94 20.90 23.98 23.98 23.98 26,000 621,880 23.919 23.35 20.39 23.39 23.39 23.39 26,654 23.332 1.79%
2026-02-02 0 23.52 21.66 24.00 23.52 23.70 15,000 353,680 23.579 22.94 21.13 23.41 22.94 23.12 15,377 23.000 0.43%
2026-01-30 0 23.42 22.50 - 23.48 23.80 12,000 283,780 23.648 22.85 21.95 - 22.90 23.22 12,302 23.068 -1.35%
2026-01-29 0 23.74 23.74 - 22.86 23.64 13,000 301,490 23.192 23.16 23.16 - 22.30 23.06 13,327 22.622 3.67%
2026-01-28 0 22.90 22.86 - 22.76 22.76 6,000 136,560 22.760 22.34 22.30 - 22.20 22.20 6,151 22.202 0.44%
2026-01-27 0 22.80 22.76 - 22.86 22.86 2,500 57,150 22.860 22.24 22.20 - 22.30 22.30 2,563 22.299 -0.26%
2026-01-26 0 22.86 22.50 - 22.68 22.68 8,500 192,780 22.680 22.30 21.95 - 22.12 22.12 8,714 22.123 0.09%
2026-01-23 0 22.84 22.80 - 22.84 22.90 18,500 423,260 22.879 22.28 22.24 - 22.28 22.34 18,965 22.318 -0.26%
2026-01-22 0 22.90 22.86 - 22.80 22.90 2,500 57,200 22.880 22.34 22.30 - 22.24 22.34 2,563 22.319 -0.61%
2026-01-21 0 23.04 22.50 23.54 23.04 23.04 500 11,520 23.040 22.47 21.95 22.96 22.47 22.47 513 22.475 0.00%
2026-01-20 0 23.04 22.56 23.54 22.24 23.04 14,500 324,490 22.379 22.47 22.01 22.96 21.69 22.47 14,865 21.830 2.95%
2026-01-19 0 22.38 22.36 25.00 22.24 22.50 48,000 1,074,670 22.389 21.83 21.81 24.39 21.69 21.95 49,207 21.840 -2.61%
2026-01-16 0 22.98 22.96 24.50 22.98 23.24 47,500 1,097,050 23.096 22.42 22.40 23.90 22.42 22.67 48,695 22.529 -2.13%
2026-01-15 0 23.48 23.00 24.50 23.48 23.48 500 11,740 23.480 22.90 22.44 23.90 22.90 22.90 513 22.904 0.95%
2026-01-14 0 23.26 23.00 24.50 23.18 23.42 29,000 675,400 23.290 22.69 22.44 23.90 22.61 22.85 29,729 22.718 -0.68%
2026-01-13 0 23.42 23.36 24.50 23.34 23.78 33,500 791,380 23.623 22.85 22.79 23.90 22.77 23.20 34,343 23.044 -0.68%
2026-01-09 0 23.58 23.46 24.60 23.56 23.80 32,000 757,890 23.684 23.00 22.88 24.00 22.98 23.22 32,805 23.103 -1.67%
2026-01-08 0 23.98 23.86 24.60 24.00 24.00 20,000 480,000 24.000 23.39 23.27 24.00 23.41 23.41 20,503 23.411 -1.64%
2026-01-07 0 24.38 24.00 24.50 24.40 24.40 6,500 158,600 24.400 23.78 23.41 23.90 23.80 23.80 6,664 23.801 1.16%
2026-01-06 0 24.10 23.50 24.50 23.98 24.20 7,500 180,970 24.129 23.51 22.92 23.90 23.39 23.61 7,689 23.537 2.12%
2026-01-05 0 23.60 23.50 24.50 23.60 23.80 7,000 166,200 23.743 23.02 22.92 23.90 23.02 23.22 7,176 23.160 0.17%
2025-12-31 0 23.56 23.50 26.00 23.58 23.60 3,000 70,770 23.590 22.98 22.92 25.36 23.00 23.02 3,075 23.011 -0.93%
2025-12-30 0 23.78 23.74 26.00 23.78 23.92 16,000 381,310 23.832 23.20 23.16 25.36 23.20 23.33 16,402 23.247 -1.49%
2025-12-29 0 24.14 24.10 25.80 24.14 24.50 6,500 158,170 24.334 23.55 23.51 25.17 23.55 23.90 6,664 23.737 -1.63%
2025-12-24 0 24.54 24.50 24.60 24.54 24.62 1,500 36,890 24.593 23.94 23.90 24.00 23.94 24.02 1,538 23.990 0.08%
2025-12-23 0 24.52 23.00 25.50 24.62 24.62 3,000 73,860 24.620 23.92 22.44 24.87 24.02 24.02 3,075 24.016 0.08%
2025-12-22 0 24.50 24.42 25.50 24.42 24.50 3,000 73,340 24.447 23.90 23.82 24.87 23.82 23.90 3,075 23.847 -0.41%
2025-12-19 0 24.60 23.70 24.90 - - 0 0 - 24.00 23.12 24.29 - - 0 - 0.41%
2025-12-18 0 24.50 24.48 25.78 24.50 24.60 20,000 491,000 24.550 23.90 23.88 25.15 23.90 24.00 20,503 23.948 -0.65%
2025-12-17 0 24.66 23.70 24.90 24.60 24.82 18,500 458,310 24.774 24.05 23.12 24.29 24.00 24.21 18,965 24.166 1.07%
2025-12-16 0 24.40 24.00 25.68 24.36 24.40 2,500 60,940 24.376 23.80 23.41 25.05 23.76 23.80 2,563 23.778 0.74%
2025-12-15 0 24.22 23.70 26.50 24.22 24.24 30,000 727,160 24.239 23.63 23.12 25.85 23.63 23.65 30,755 23.644 -0.49%
2025-12-12 0 24.34 24.24 26.50 24.24 24.26 40,000 970,000 24.250 23.74 23.65 25.85 23.65 23.66 41,006 23.655 1.25%
2025-12-11 0 24.04 24.00 26.50 24.04 24.08 13,000 312,700 24.054 23.45 23.41 25.85 23.45 23.49 13,327 23.464 0.17%
2025-12-10 0 24.00 23.92 26.50 23.98 24.04 13,000 312,060 24.005 23.41 23.33 25.85 23.39 23.45 13,327 23.416 -0.08%
2025-12-09 0 24.02 23.96 25.50 24.04 24.24 15,500 373,610 24.104 23.43 23.37 24.87 23.45 23.65 15,890 23.512 -1.64%
2025-12-08 0 24.42 24.42 25.50 24.40 25.00 40,500 996,610 24.608 23.82 23.82 24.87 23.80 24.39 41,519 24.004 -1.05%
2025-12-05 0 24.68 24.50 26.50 24.68 24.70 4,500 111,130 24.696 24.07 23.90 25.85 24.07 24.09 4,613 24.090 -0.08%
2025-12-04 0 24.70 24.50 26.50 24.68 24.68 1,000 24,680 24.680 24.09 23.90 25.85 24.07 24.07 1,025 24.074 -0.08%
2025-12-03 0 24.72 24.54 26.50 24.72 24.90 15,000 372,040 24.803 24.11 23.94 25.85 24.11 24.29 15,377 24.194 -2.91%
2025-12-02 0 25.46 24.50 26.50 25.70 25.70 2,000 51,400 25.700 24.84 23.90 25.85 25.07 25.07 2,050 25.069 -0.31%
2025-12-01 0 25.54 24.50 26.50 25.80 25.80 1,000 25,800 25.800 24.91 23.90 25.85 25.17 25.17 1,025 25.167 1.19%
2025-11-28 0 25.24 25.16 26.50 25.24 25.24 13,000 328,120 25.240 24.62 24.54 25.85 24.62 24.62 13,327 24.621 1.28%
2025-11-27 0 24.92 24.50 26.50 - - 0 0 - 24.31 23.90 25.85 - - 0 - 1.05%
2025-11-26 0 24.66 24.54 26.50 24.68 25.12 6,000 149,580 24.930 24.05 23.94 25.85 24.07 24.50 6,151 24.318 -1.99%
2025-11-25 0 25.16 24.86 26.50 - - 0 0 - 24.54 24.25 25.85 - - 0 - -0.79%
2025-11-24 0 25.36 24.00 26.50 25.12 25.30 6,000 151,620 25.270 24.74 23.41 25.85 24.50 24.68 6,151 24.650 0.96%
2025-11-21 0 25.12 25.06 26.50 25.20 25.52 28,000 707,800 25.279 24.50 24.45 25.85 24.58 24.89 28,704 24.658 -2.10%
2025-11-20 0 25.66 24.00 25.70 25.72 25.72 4,000 102,880 25.720 25.03 23.41 25.07 25.09 25.09 4,101 25.089 0.63%
2025-11-19 0 25.50 24.00 26.50 25.50 25.60 3,000 76,600 25.533 24.87 23.41 25.85 24.87 24.97 3,075 24.907 -0.39%
2025-11-18 0 25.60 24.50 26.50 - - 0 0 - 24.97 23.90 25.85 - - 0 - -0.85%
2025-11-17 0 25.82 24.50 26.50 25.70 25.70 3,000 77,100 25.700 25.19 23.90 25.85 25.07 25.07 3,075 25.069 -1.15%
2025-11-14 0 26.12 24.50 26.24 26.06 26.14 7,500 196,000 26.133 25.48 23.90 25.60 25.42 25.50 7,689 25.492 -1.43%
2025-11-13 0 26.50 24.50 26.54 26.40 26.56 30,500 806,500 26.443 25.85 23.90 25.89 25.75 25.91 31,267 25.794 1.15%
2025-11-12 0 26.20 24.50 26.50 26.00 26.40 46,500 1,214,700 26.123 25.56 23.90 25.85 25.36 25.75 47,670 25.482 2.18%
2025-11-11 0 25.64 24.50 26.00 25.50 25.64 33,000 841,790 25.509 25.01 23.90 25.36 24.87 25.01 33,830 24.883 0.08%
2025-11-10 0 25.62 24.50 25.72 24.84 25.64 43,000 1,086,670 25.271 24.99 23.90 25.09 24.23 25.01 44,082 24.651 4.66%
2025-11-07 0 24.48 24.00 24.68 24.54 24.80 32,000 786,770 24.587 23.88 23.41 24.07 23.94 24.19 32,805 23.983 1.16%
2025-11-06 0 24.20 24.20 - 24.00 24.00 60,000 1,440,000 24.000 23.61 23.61 - 23.41 23.41 61,509 23.411 2.11%
2025-11-05 0 23.70 23.62 - 23.60 23.62 3,000 70,840 23.613 23.12 23.04 - 23.02 23.04 3,075 23.034 -0.42%
2025-11-04 0 23.80 23.78 - 23.80 24.12 49,500 1,186,230 23.964 23.22 23.20 - 23.22 23.53 50,745 23.376 -1.33%
2025-11-03 0 24.12 24.12 25.50 24.10 24.22 14,500 350,210 24.152 23.53 23.53 24.87 23.51 23.63 14,865 23.560 -0.99%
2025-10-31 0 24.36 24.30 - - - 0 0 - 23.76 23.70 - - - 0 - 0.33%
2025-10-30 0 24.28 24.12 25.50 24.12 24.54 19,500 474,400 24.328 23.68 23.53 24.87 23.53 23.94 19,991 23.731 -2.33%
2025-10-28 0 24.86 23.80 25.50 25.30 25.30 1,000 25,300 25.300 24.25 23.22 24.87 24.68 24.68 1,025 24.679 -1.35%
2025-10-27 0 25.20 23.20 25.50 24.88 25.20 19,500 489,770 25.116 24.58 22.63 24.87 24.27 24.58 19,991 24.500 1.61%
2025-10-24 0 24.80 24.00 25.00 24.76 24.76 500 12,380 24.760 24.19 23.41 24.39 24.15 24.15 513 24.152 0.40%
2025-10-23 0 24.70 24.00 25.20 24.60 24.66 14,500 357,070 24.626 24.09 23.41 24.58 24.00 24.05 14,865 24.021 1.06%
2025-10-22 0 24.44 24.00 25.20 24.26 24.56 11,000 268,360 24.396 23.84 23.41 24.58 23.66 23.96 11,277 23.798 -0.81%
2025-10-21 0 24.64 24.00 24.90 24.74 25.02 34,000 844,280 24.832 24.04 23.41 24.29 24.13 24.41 34,855 24.222 0.82%
2025-10-20 0 24.44 24.00 25.50 24.30 24.44 5,500 133,950 24.355 23.84 23.41 24.87 23.70 23.84 5,638 23.757 2.35%
2025-10-17 0 23.88 23.80 24.60 23.82 24.50 15,500 370,840 23.925 23.29 23.22 24.00 23.24 23.90 15,890 23.338 -1.65%
2025-10-16 0 24.28 23.80 24.50 24.28 24.44 7,500 182,470 24.329 23.68 23.22 23.90 23.68 23.84 7,689 23.732 0.33%
2025-10-15 0 24.20 23.94 25.50 24.00 24.00 3,500 84,000 24.000 23.61 23.35 24.87 23.41 23.41 3,588 23.411 1.17%
2025-10-14 0 23.92 23.90 25.50 23.92 24.48 48,500 1,174,340 24.213 23.33 23.31 24.87 23.33 23.88 49,720 23.619 -3.24%
2025-10-13 0 24.72 24.16 28.60 24.16 24.64 136,000 3,313,980 24.368 24.11 23.57 27.90 23.57 24.04 139,421 23.770 -2.37%
2025-10-10 0 25.32 25.22 25.34 25.24 25.60 45,000 1,146,400 25.476 24.70 24.60 24.72 24.62 24.97 46,132 24.850 1.20%
2025-10-09 0 25.02 24.00 25.14 24.80 25.16 47,000 1,172,930 24.956 24.41 23.41 24.52 24.19 24.54 48,182 24.344 2.21%
2025-10-08 0 24.48 24.34 25.50 24.44 24.48 3,500 85,560 24.446 23.88 23.74 24.87 23.84 23.88 3,588 23.846 -0.81%
2025-10-06 0 24.68 24.00 24.80 - - 0 0 - 24.07 23.41 24.19 - - 0 - -0.80%
2025-10-03 0 24.88 24.50 25.50 24.80 24.80 10,000 248,000 24.800 24.27 23.90 24.87 24.19 24.19 10,252 24.191 -1.19%
2025-10-02 0 25.18 23.00 25.50 25.14 25.30 18,000 454,420 25.246 24.56 22.44 24.87 24.52 24.68 18,453 24.626 0.40%
2025-09-30 0 25.08 23.00 25.50 25.00 25.02 74,000 1,849,590 24.995 24.46 22.44 24.87 24.39 24.41 75,861 24.381 2.70%
2025-09-29 0 24.42 23.88 - 23.80 24.42 8,000 192,760 24.095 23.82 23.29 - 23.22 23.82 8,201 23.504 0.91%
2025-09-26 0 24.20 24.12 26.80 23.96 24.20 20,500 495,640 24.178 23.61 23.53 26.14 23.37 23.61 21,016 23.584 0.00%
2025-09-25 0 24.20 24.16 26.80 24.20 24.28 47,000 1,138,580 24.225 23.61 23.57 26.14 23.61 23.68 48,182 23.631 -0.74%
2025-09-24 0 24.38 24.38 26.80 24.20 24.28 6,500 157,580 24.243 23.78 23.78 26.14 23.61 23.68 6,664 23.648 -0.49%
2025-09-23 0 24.50 24.00 26.80 24.46 24.82 58,500 1,438,520 24.590 23.90 23.41 26.14 23.86 24.21 59,972 23.987 -2.85%
2025-09-22 0 25.22 24.92 26.80 25.04 25.12 7,000 175,760 25.109 24.60 24.31 26.14 24.43 24.50 7,176 24.492 -0.24%
2025-09-19 0 25.28 25.10 26.80 25.20 25.20 3,000 75,600 25.200 24.66 24.48 26.14 24.58 24.58 3,075 24.582 0.40%
2025-09-18 0 25.18 25.08 26.50 25.00 25.36 23,500 591,510 25.171 24.56 24.46 25.85 24.39 24.74 24,091 24.553 -0.87%
2025-09-17 0 25.40 25.32 26.50 25.40 25.46 2,000 50,860 25.430 24.78 24.70 25.85 24.78 24.84 2,050 24.806 -0.31%
2025-09-16 0 25.48 25.00 25.68 25.68 25.68 1,000 25,680 25.680 24.85 24.39 25.05 25.05 25.05 1,025 25.050 -0.39%
2025-09-15 0 25.58 25.36 26.00 25.44 25.76 14,500 370,160 25.528 24.95 24.74 25.36 24.82 25.13 14,865 24.902 -2.37%
2025-09-12 0 26.20 25.00 26.26 26.06 26.62 30,000 794,440 26.481 25.56 24.39 25.62 25.42 25.97 30,755 25.832 1.24%
2025-09-11 0 25.88 25.00 26.10 25.84 25.88 12,000 310,240 25.853 25.24 24.39 25.46 25.21 25.24 12,302 25.219 -0.15%
2025-09-10 0 25.92 24.50 25.94 25.62 26.00 23,500 607,020 25.831 25.28 23.90 25.30 24.99 25.36 24,091 25.197 2.13%
2025-09-09 0 25.38 25.00 25.44 - - 1,000 25,420 25.420 24.76 24.39 24.82 - - 1,025 24.796 0.24%
2025-09-08 0 25.32 24.50 26.50 25.32 25.34 7,000 177,260 25.323 24.70 23.90 25.85 24.70 24.72 7,176 24.701 1.44%
2025-09-05 0 24.96 24.50 - 24.98 25.10 4,000 100,080 25.020 24.35 23.90 - 24.37 24.48 4,101 24.406 0.56%
2025-09-04 0 24.82 24.50 - 24.60 24.60 2,000 49,200 24.600 24.21 23.90 - 24.00 24.00 2,050 23.996 0.89%
2025-09-03 0 24.60 24.50 26.00 24.64 24.80 10,500 259,680 24.731 24.00 23.90 25.36 24.04 24.19 10,764 24.125 -3.53%
2025-09-02 0 25.50 - 25.80 25.48 25.60 9,000 229,440 25.493 24.87 - 25.17 24.85 24.97 9,226 24.868 -0.14%
2025-09-01 0 26.00 - 26.10 25.74 25.98 41,500 1,072,720 25.849 24.91 - 25.01 24.66 24.89 43,317 24.764 1.17%
2025-08-29 0 25.70 24.50 26.90 25.72 25.72 3,000 77,160 25.720 24.62 23.47 25.77 24.64 24.64 3,131 24.641 1.66%
2025-08-28 0 25.28 25.28 26.60 25.22 25.60 24,000 609,310 25.388 24.22 24.22 25.48 24.16 24.53 25,051 24.323 -0.86%
2025-08-27 0 25.50 25.52 26.60 25.50 25.90 27,500 706,990 25.709 24.43 24.45 25.48 24.43 24.81 28,704 24.630 -2.37%
2025-08-26 0 26.12 25.80 26.14 25.84 26.32 13,500 353,400 26.178 25.02 24.72 25.04 24.76 25.22 14,091 25.080 -0.23%
2025-08-25 0 26.18 - 26.30 26.26 26.68 33,500 882,610 26.347 25.08 - 25.20 25.16 25.56 34,967 25.241 0.00%
2025-08-22 0 26.18 25.40 26.56 26.06 26.06 1,000 26,060 26.060 25.08 24.33 25.45 24.97 24.97 1,044 24.967 0.77%
2025-08-21 0 25.98 25.98 26.26 25.94 26.44 11,000 285,840 25.986 24.89 24.89 25.16 24.85 25.33 11,482 24.895 1.01%
2025-08-20 0 25.72 25.64 26.40 25.80 26.50 39,500 1,036,290 26.235 24.64 24.56 25.29 24.72 25.39 41,229 25.135 -1.00%
2025-08-19 0 25.98 25.60 26.20 24.98 26.30 92,000 2,381,660 25.888 24.89 24.53 25.10 23.93 25.20 96,028 24.802 5.95%
2025-08-18 0 24.52 - 25.00 - - 0 0 - 23.49 - 23.95 - - 0 - -0.24%
2025-08-15 0 24.58 24.48 25.50 24.38 24.48 13,000 317,240 24.403 23.55 23.45 24.43 23.36 23.45 13,569 23.379 -1.68%
2025-08-14 0 25.00 - 25.36 24.98 25.24 15,000 375,350 25.023 23.95 - 24.30 23.93 24.18 15,657 23.974 0.08%
2025-08-13 0 24.98 24.74 25.00 24.50 25.00 102,500 2,556,620 24.943 23.93 23.70 23.95 23.47 23.95 106,988 23.896 0.97%
2025-08-12 0 24.74 24.00 25.00 24.50 25.00 39,000 963,660 24.709 23.70 22.99 23.95 23.47 23.95 40,708 23.673 2.23%
2025-08-11 0 24.20 24.00 24.32 24.06 24.30 10,000 242,500 24.250 23.18 22.99 23.30 23.05 23.28 10,438 23.233 1.42%
2025-08-08 0 23.86 23.50 24.20 23.86 23.86 1,500 35,790 23.860 22.86 22.51 23.18 22.86 22.86 1,566 22.859 0.00%
2025-08-07 0 23.86 23.20 24.30 23.12 24.00 32,500 773,060 23.787 22.86 22.23 23.28 22.15 22.99 33,923 22.789 3.11%
2025-08-06 0 23.14 23.06 24.00 22.98 23.20 3,000 69,170 23.057 22.17 22.09 22.99 22.02 22.23 3,131 22.090 0.17%
2025-08-05 0 23.10 23.00 24.00 23.00 23.24 28,000 644,300 23.011 22.13 22.04 22.99 22.04 22.27 29,226 22.046 -0.94%
2025-08-04 0 23.32 23.12 24.30 23.30 23.30 18,500 430,650 23.278 22.34 22.15 23.28 22.32 22.32 19,310 22.302 -1.81%
2025-08-01 0 23.75 23.70 - 23.75 23.95 14,500 345,525 23.829 22.75 22.71 - 22.75 22.95 15,135 22.830 -1.04%
2025-07-31 0 24.00 23.90 25.20 24.00 24.30 34,500 832,100 24.119 22.99 22.90 24.14 22.99 23.28 36,010 23.107 -3.61%
2025-07-30 0 24.90 24.00 25.05 25.10 25.15 7,000 175,750 25.107 23.86 22.99 24.00 24.05 24.10 7,306 24.054 2.26%
2025-07-29 0 24.35 24.15 25.50 - - 0 0 - 23.33 23.14 24.43 - - 0 - -1.42%
2025-07-28 0 24.70 24.20 25.50 24.60 24.60 2,000 49,200 24.600 23.66 23.18 24.43 23.57 23.57 2,088 23.568 -0.20%
2025-07-25 0 24.75 - 25.50 24.75 24.75 2,500 61,875 24.750 23.71 - 24.43 23.71 23.71 2,609 23.712 -1.79%
2025-07-24 0 25.20 - 25.50 25.20 25.20 9,500 239,400 25.200 24.14 - 24.43 24.14 24.14 9,916 24.143 0.60%
2025-07-23 0 25.05 - 25.20 25.05 25.30 26,500 664,975 25.093 24.00 - 24.14 24.00 24.24 27,660 24.041 0.60%
2025-07-22 0 24.90 - 25.50 24.40 24.90 108,000 2,676,950 24.787 23.86 - 24.43 23.38 23.86 112,728 23.747 1.63%
2025-07-21 0 24.50 24.20 25.50 24.50 24.75 15,000 368,700 24.580 23.47 23.18 24.43 23.47 23.71 15,657 23.549 0.00%
2025-07-18 0 24.50 24.20 25.50 24.55 24.80 3,500 86,550 24.729 23.47 23.18 24.43 23.52 23.76 3,653 23.691 -0.20%
2025-07-17 0 24.55 - 24.95 24.95 24.95 12,000 299,400 24.950 23.52 - 23.90 23.90 23.90 12,525 23.903 -0.61%
2025-07-16 0 24.70 - 25.50 24.70 24.70 4,000 98,800 24.700 23.66 - 24.43 23.66 23.66 4,175 23.664 1.44%
2025-07-15 0 24.35 - 24.45 24.35 25.25 5,500 135,025 24.550 23.33 - 23.42 23.33 24.19 5,741 23.520 -2.40%
2025-07-14 0 24.95 - 25.10 24.55 24.55 1,000 24,550 24.550 23.90 - 24.05 23.52 23.52 1,044 23.520 1.63%
2025-07-11 0 24.55 23.00 25.25 24.80 25.10 26,500 660,550 24.926 23.52 22.04 24.19 23.76 24.05 27,660 23.881 0.41%
2025-07-10 0 24.45 23.00 24.50 24.25 24.45 3,500 85,425 24.407 23.42 22.04 23.47 23.23 23.42 3,653 23.383 1.45%
2025-07-09 0 24.10 23.10 24.25 24.10 24.35 7,000 170,000 24.286 23.09 22.13 23.23 23.09 23.33 7,306 23.267 -0.41%
2025-07-08 0 24.20 24.20 24.25 24.05 24.30 20,500 495,725 24.182 23.18 23.18 23.23 23.04 23.28 21,398 23.167 1.68%
2025-07-07 0 23.80 23.00 23.90 - - 1,000 24,000 24.000 22.80 22.04 22.90 - - 1,044 22.993 0.21%
2025-07-04 0 23.75 23.25 24.30 23.70 23.90 16,000 380,900 23.806 22.75 22.27 23.28 22.71 22.90 16,701 22.808 -0.63%
2025-07-03 0 23.90 23.30 24.25 23.65 23.90 30,500 725,225 23.778 22.90 22.32 23.23 22.66 22.90 31,835 22.780 0.21%
2025-07-02 0 23.85 23.50 23.90 23.25 23.95 80,500 1,914,950 23.788 22.85 22.51 22.90 22.27 22.95 84,024 22.790 4.61%
2025-06-30 0 22.80 22.70 23.10 22.80 22.80 4,000 91,200 22.800 21.84 21.75 22.13 21.84 21.84 4,175 21.844 0.88%
2025-06-27 0 22.60 22.60 24.00 22.55 22.60 2,500 56,450 22.580 21.65 21.65 22.99 21.60 21.65 2,609 21.633 -0.22%
2025-06-26 0 22.65 22.00 22.90 22.65 22.75 14,000 317,800 22.700 21.70 21.08 21.94 21.70 21.80 14,613 21.748 0.00%
2025-06-25 0 22.65 22.60 22.85 22.65 22.65 500 11,325 22.650 21.70 21.65 21.89 21.70 21.70 522 21.700 1.12%
2025-06-24 0 22.40 22.25 24.00 22.40 22.45 83,500 1,870,725 22.404 21.46 21.32 22.99 21.46 21.51 87,156 21.464 2.28%
2025-06-23 0 21.90 21.60 24.00 21.80 21.85 12,000 261,700 21.808 20.98 20.69 22.99 20.89 20.93 12,525 20.894 0.00%
2025-06-20 0 21.90 21.80 24.00 21.90 21.95 3,000 65,775 21.925 20.98 20.89 22.99 20.98 21.03 3,131 21.005 0.46%
2025-06-19 0 21.80 21.80 24.00 21.80 22.00 29,500 647,475 21.948 20.89 20.89 22.99 20.89 21.08 30,792 21.028 -1.58%
2025-06-18 0 22.15 22.10 22.30 22.15 22.30 6,500 144,575 22.242 21.22 21.17 21.36 21.22 21.36 6,785 21.309 -0.67%
2025-06-17 0 22.30 22.30 24.00 22.30 22.50 32,500 729,700 22.452 21.36 21.36 22.99 21.36 21.56 33,923 21.511 -1.33%
2025-06-16 0 22.60 22.50 24.00 22.65 22.90 6,500 147,625 22.712 21.65 21.56 22.99 21.70 21.94 6,785 21.759 -0.66%
2025-06-13 0 22.75 22.70 24.00 22.50 22.80 26,000 586,400 22.554 21.80 21.75 22.99 21.56 21.84 27,138 21.608 0.00%
2025-06-12 0 22.75 22.50 24.30 22.70 23.30 103,500 2,363,450 22.835 21.80 21.56 23.28 21.75 22.32 108,031 21.877 -2.78%
2025-06-11 0 23.40 23.30 24.00 23.50 23.75 14,500 340,875 23.509 22.42 22.32 22.99 22.51 22.75 15,135 22.523 0.00%
2025-06-10 0 23.40 23.20 24.25 - - 0 0 - 22.42 22.23 23.23 - - 0 - -0.43%
2025-06-09 0 23.50 23.40 23.65 23.50 23.80 12,500 295,250 23.620 22.51 22.42 22.66 22.51 22.80 13,047 22.629 -0.84%
2025-06-06 0 23.70 23.50 24.20 23.65 23.80 5,000 118,475 23.695 22.71 22.51 23.18 22.66 22.80 5,219 22.701 -0.42%
2025-06-05 0 23.80 23.50 23.85 23.95 24.05 13,500 323,650 23.974 22.80 22.51 22.85 22.95 23.04 14,091 22.968 1.49%
2025-06-04 0 23.45 23.20 24.30 23.05 23.45 12,500 289,125 23.130 22.47 22.23 23.28 22.08 22.47 13,047 22.160 1.74%
2025-06-03 0 23.05 23.00 24.00 23.15 23.20 2,500 57,925 23.170 22.08 22.04 22.99 22.18 22.23 2,609 22.198 0.66%
2025-06-02 0 22.90 22.65 24.30 22.30 22.65 58,500 1,317,875 22.528 21.94 21.70 23.28 21.36 21.70 61,061 21.583 -0.43%
2025-05-30 0 23.00 22.95 24.30 23.00 23.10 82,000 1,889,000 23.037 22.04 21.99 23.28 22.04 22.13 85,590 22.070 -3.36%
2025-05-29 0 23.80 23.00 23.80 23.75 23.80 1,500 35,675 23.783 22.80 22.04 22.80 22.75 22.80 1,566 22.786 0.85%
2025-05-28 0 23.60 20.20 24.00 23.60 24.00 18,000 428,800 23.822 22.61 19.35 22.99 22.61 22.99 18,788 22.823 0.21%
2025-05-27 0 23.55 22.50 24.00 23.55 23.65 9,000 212,050 23.561 22.56 21.56 22.99 22.56 22.66 9,394 22.573 2.39%
2025-05-26 0 23.00 22.85 24.00 22.90 23.00 11,000 252,900 22.991 22.04 21.89 22.99 21.94 22.04 11,482 22.027 0.44%
2025-05-23 0 22.90 22.50 22.90 23.00 23.20 23,000 533,000 23.174 21.94 21.56 21.94 22.04 22.23 24,007 22.202 0.22%
2025-05-22 0 22.85 22.85 - 22.85 23.50 59,500 1,367,550 22.984 21.89 21.89 - 21.89 22.51 62,105 22.020 -2.61%
2025-05-21 0 23.85 23.90 - 23.75 24.30 73,500 1,756,075 23.892 22.48 22.53 - 22.38 22.90 77,983 22.519 -2.05%
2025-05-20 0 24.35 24.30 24.75 24.20 24.45 80,500 1,956,375 24.303 22.95 22.90 23.33 22.81 23.04 85,410 22.906 0.41%
2025-05-19 0 24.25 24.20 - 24.25 24.55 60,000 1,460,950 24.349 22.86 22.81 - 22.86 23.14 63,660 22.949 -1.42%
2025-05-16 0 24.60 24.60 25.35 24.60 24.60 1,500 36,900 24.600 23.19 23.19 23.89 23.19 23.19 1,591 23.186 -1.80%
2025-05-15 0 25.05 25.05 25.35 - - 0 0 - 23.61 23.61 23.89 - - 0 - 0.00%
2025-05-14 0 25.05 24.80 25.10 24.90 25.05 14,000 349,050 24.932 23.61 23.37 23.66 23.47 23.61 14,854 23.499 1.21%
2025-05-13 0 24.75 24.70 25.50 24.75 25.00 61,500 1,525,300 24.802 23.33 23.28 24.03 23.33 23.56 65,251 23.376 -4.81%
2025-05-12 0 26.00 25.00 28.60 25.50 26.00 18,000 462,300 25.683 24.51 23.56 26.96 24.03 24.51 19,098 24.207 2.97%
2025-05-09 0 25.25 25.25 28.60 25.25 25.40 2,500 63,350 25.340 23.80 23.80 26.96 23.80 23.94 2,652 23.883 -0.59%
2025-05-08 0 25.40 25.30 28.60 25.40 25.60 64,000 1,631,275 25.489 23.94 23.85 26.96 23.94 24.13 67,904 24.023 -1.17%
2025-05-07 0 25.70 25.00 26.30 25.75 26.25 15,500 401,050 25.874 24.22 23.56 24.79 24.27 24.74 16,445 24.387 0.59%
2025-05-06 0 25.55 25.50 26.80 25.55 26.15 36,500 942,500 25.822 24.08 24.03 25.26 24.08 24.65 38,726 24.337 -2.29%
2025-05-02 0 26.15 26.00 26.15 26.00 26.25 4,000 104,625 26.156 24.65 24.51 24.65 24.51 24.74 4,244 24.652 2.35%
2025-04-30 0 25.55 25.35 26.80 25.50 25.50 5,000 127,500 25.500 24.08 23.89 25.26 24.03 24.03 5,305 24.034 0.99%
2025-04-29 0 25.30 25.25 28.60 25.30 25.50 12,000 303,800 25.317 23.85 23.80 26.96 23.85 24.03 12,732 23.861 -1.36%
2025-04-28 0 25.65 25.00 28.60 25.40 25.65 8,000 204,000 25.500 24.18 23.56 26.96 23.94 24.18 8,488 24.034 -0.19%
2025-04-25 0 25.70 25.70 26.50 25.70 26.50 3,500 91,375 26.107 24.22 24.22 24.98 24.22 24.98 3,713 24.606 -0.77%
2025-04-24 0 25.90 25.00 26.95 25.90 26.35 4,000 104,200 26.050 24.41 23.56 25.40 24.41 24.84 4,244 24.552 -1.89%
2025-04-23 0 26.40 26.15 26.90 26.70 26.90 3,500 93,850 26.814 24.88 24.65 25.35 25.16 25.35 3,713 25.273 -1.12%
2025-04-22 0 26.70 25.45 28.60 26.00 26.70 383,500 10,162,450 26.499 25.16 23.99 26.96 24.51 25.16 406,893 24.976 2.10%
2025-04-17 0 26.15 24.70 26.65 25.45 26.00 10,500 271,425 25.850 24.65 23.28 25.12 23.99 24.51 11,140 24.364 3.77%
2025-04-16 0 25.20 25.05 26.65 24.95 25.20 10,500 263,150 25.062 23.75 23.61 25.12 23.52 23.75 11,140 23.621 -2.51%
2025-04-15 0 25.85 25.00 26.65 25.80 25.80 500 12,900 25.800 24.36 23.56 25.12 24.32 24.32 530 24.317 -0.58%
2025-04-14 0 26.00 25.80 28.60 26.00 26.70 584,500 15,325,100 26.219 24.51 24.32 26.96 24.51 25.16 620,154 24.712 -3.70%
2025-04-11 0 27.00 25.00 27.50 26.45 27.00 5,500 147,875 26.886 25.45 23.56 25.92 24.93 25.45 5,835 25.341 4.45%
2025-04-10 0 25.85 25.05 28.00 25.90 26.20 11,500 299,800 26.070 24.36 23.61 26.39 24.41 24.69 12,201 24.571 -1.34%
2025-04-09 0 26.20 26.00 - 23.60 26.20 35,000 891,650 25.476 24.69 24.51 - 22.24 24.69 37,135 24.011 7.16%
2025-04-08 0 24.45 23.60 - 24.00 24.85 12,500 304,675 24.374 23.04 22.24 - 22.62 23.42 13,262 22.973 4.94%
2025-04-07 0 23.30 23.00 23.20 23.25 24.80 72,500 1,741,100 24.015 21.96 21.68 21.87 21.91 23.37 76,922 22.635 -14.34%
2025-04-03 0 27.20 25.20 27.25 26.90 27.25 33,000 891,850 27.026 25.64 23.75 25.68 25.35 25.68 35,013 25.472 1.68%
2025-04-02 0 26.75 25.20 27.20 26.60 27.25 9,500 254,625 26.803 25.21 23.75 25.64 25.07 25.68 10,079 25.262 1.52%
2025-04-01 0 26.35 25.20 26.80 26.25 26.35 3,000 78,900 26.300 24.84 23.75 25.26 24.74 24.84 3,183 24.788 0.76%
2025-03-31 0 26.15 25.20 28.60 25.90 26.15 2,000 52,050 26.025 24.65 23.75 26.96 24.41 24.65 2,122 24.529 -1.13%
2025-03-28 0 26.45 26.40 27.40 26.45 27.30 7,500 200,950 26.793 24.93 24.88 25.82 24.93 25.73 7,957 25.253 -2.40%
2025-03-27 0 27.10 25.50 27.70 27.00 27.00 1,000 27,000 27.000 25.54 24.03 26.11 25.45 25.45 1,061 25.448 2.85%
2025-03-26 0 26.35 26.15 28.60 26.25 26.45 2,500 65,875 26.350 24.84 24.65 26.96 24.74 24.93 2,652 24.835 0.19%
2025-03-25 0 26.30 26.20 28.60 26.25 26.65 6,000 158,325 26.388 24.79 24.69 26.96 24.74 25.12 6,366 24.870 -1.50%
2025-03-24 0 26.70 25.50 28.60 26.20 26.55 6,000 158,600 26.433 25.16 24.03 26.96 24.69 25.02 6,366 24.914 0.56%
2025-03-21 0 26.55 - 28.60 26.30 27.15 41,500 1,105,875 26.648 25.02 - 26.96 24.79 25.59 44,031 25.116 -1.12%
2025-03-20 0 26.85 26.50 27.10 26.75 27.75 28,600 774,900 27.094 25.31 24.98 25.54 25.21 26.15 30,345 25.537 -3.76%
2025-03-19 0 27.90 26.95 28.60 26.90 28.60 177,000 4,932,450 27.867 26.30 25.40 26.96 25.35 26.96 187,797 26.265 5.08%
2025-03-18 0 26.55 26.55 27.00 25.70 26.60 48,500 1,268,150 26.147 25.02 25.02 25.45 24.22 25.07 51,458 24.644 3.91%
2025-03-17 0 25.55 24.55 25.65 25.50 26.25 28,500 731,475 25.666 24.08 23.14 24.18 24.03 24.74 30,238 24.190 1.19%
2025-03-14 0 25.25 25.00 25.30 24.20 25.25 66,000 1,649,300 24.989 23.80 23.56 23.85 22.81 23.80 70,026 23.553 5.43%
2025-03-13 0 23.95 23.00 24.50 23.40 24.50 53,000 1,260,625 23.785 22.57 21.68 23.09 22.05 23.09 56,233 22.418 -2.24%
2025-03-12 0 24.50 24.45 25.50 24.50 25.15 27,500 679,375 24.705 23.09 23.04 24.03 23.09 23.70 29,177 23.284 -2.97%
2025-03-11 0 25.25 24.40 25.50 24.00 25.25 9,000 220,600 24.511 23.80 23.00 24.03 22.62 23.80 9,549 23.102 3.06%
2025-03-10 0 24.50 24.05 26.00 24.50 25.00 40,000 987,250 24.681 23.09 22.67 24.51 23.09 23.56 42,440 23.262 -2.39%
2025-03-07 0 25.10 25.00 25.40 25.00 25.70 41,500 1,051,975 25.349 23.66 23.56 23.94 23.56 24.22 44,031 23.891 3.08%
2025-03-06 0 24.35 22.80 24.40 23.80 24.50 38,500 933,075 24.236 22.95 21.49 23.00 22.43 23.09 40,848 22.842 2.74%
2025-03-05 0 23.70 23.30 24.40 23.75 23.75 6,500 154,375 23.750 22.34 21.96 23.00 22.38 22.38 6,896 22.385 0.00%
2025-03-04 0 23.70 23.70 23.95 22.50 23.70 21,500 504,475 23.464 22.34 22.34 22.57 21.21 22.34 22,811 22.115 4.18%
2025-03-03 0 22.75 22.70 23.95 22.60 23.70 55,000 1,263,675 22.976 21.44 21.39 22.57 21.30 22.34 58,355 21.655 -2.36%
2025-02-28 0 23.30 23.20 25.00 23.10 25.00 70,500 1,698,800 24.097 21.96 21.87 23.56 21.77 23.56 74,800 22.711 -4.90%
2025-02-27 0 24.50 23.80 24.60 23.85 24.50 69,500 1,692,175 24.348 23.09 22.43 23.19 22.48 23.09 73,739 22.948 4.93%
2025-02-26 0 23.35 23.20 23.70 23.25 23.55 30,000 704,550 23.485 22.01 21.87 22.34 21.91 22.20 31,830 22.135 2.86%
2025-02-25 0 22.70 22.70 24.50 22.70 23.00 22,000 502,550 22.843 21.39 21.39 23.09 21.39 21.68 23,342 21.530 -4.22%
2025-02-24 0 23.70 22.80 23.95 22.50 23.25 19,500 452,475 23.204 22.34 21.49 22.57 21.21 21.91 20,689 21.870 4.18%
2025-02-21 0 22.75 22.70 - 22.75 23.05 53,000 1,206,075 22.756 21.44 21.39 - 21.44 21.72 56,233 21.448 -1.52%
2025-02-20 0 23.10 23.05 24.50 23.10 23.30 15,500 359,450 23.190 21.77 21.72 23.09 21.77 21.96 16,445 21.857 -1.70%
2025-02-19 0 23.50 23.50 - 23.10 23.50 4,000 93,600 23.400 22.15 22.15 - 21.77 22.15 4,244 22.055 0.86%
2025-02-18 0 23.30 23.25 23.90 23.15 23.40 15,000 348,850 23.257 21.96 21.91 22.53 21.82 22.05 15,915 21.920 -2.10%
2025-02-17 0 23.80 23.60 24.25 23.35 24.35 27,000 648,750 24.028 22.43 22.24 22.86 22.01 22.95 28,647 22.646 -3.45%
2025-02-14 0 24.65 22.50 25.00 24.00 24.55 48,500 1,177,100 24.270 23.23 21.21 23.56 22.62 23.14 51,458 22.875 5.79%
2025-02-13 0 23.30 23.25 23.85 23.25 24.50 70,500 1,684,175 23.889 21.96 21.91 22.48 21.91 23.09 74,800 22.516 2.19%
2025-02-12 0 22.80 22.50 - 22.70 23.05 31,000 709,150 22.876 21.49 21.21 - 21.39 21.72 32,891 21.561 2.01%
2025-02-11 0 22.35 22.20 - 22.35 22.40 7,500 167,700 22.360 21.07 20.92 - 21.07 21.11 7,957 21.074 -1.97%
2025-02-10 0 22.80 22.00 23.00 22.85 23.15 12,500 288,975 23.118 21.49 20.74 21.68 21.54 21.82 13,262 21.789 -1.51%
2025-02-07 0 23.15 22.80 - 23.00 23.20 20,000 462,250 23.113 21.82 21.49 - 21.68 21.87 21,220 21.784 2.66%
2025-02-06 0 22.55 22.50 - 22.10 22.10 1,000 22,100 22.100 21.25 21.21 - 20.83 20.83 1,061 20.829 2.27%
2025-02-05 0 22.05 21.90 - 22.00 22.20 25,500 562,100 22.043 20.78 20.64 - 20.74 20.92 27,055 20.776 -3.29%
2025-02-04 0 22.80 22.50 23.50 22.65 22.80 9,000 204,350 22.706 21.49 21.21 22.15 21.35 21.49 9,549 21.400 2.24%
2025-02-03 0 22.30 20.50 23.50 - - 0 0 - 21.02 19.32 22.15 - - 0 - 2.29%
2025-01-28 0 21.80 21.75 22.00 21.80 21.90 2,000 43,700 21.850 20.55 20.50 20.74 20.55 20.64 2,122 20.594 -0.46%
2025-01-27 0 21.90 21.90 23.50 21.85 21.85 500 10,925 21.850 20.64 20.64 22.15 20.59 20.59 530 20.594 1.39%
2025-01-24 0 21.60 21.50 - - - 0 0 - 20.36 20.26 - - - 0 - 0.70%
2025-01-23 0 21.45 21.30 - 21.45 21.70 18,000 388,900 21.606 20.22 20.08 - 20.22 20.45 19,098 20.363 -2.28%
2025-01-22 0 21.95 21.70 - - - 0 0 - 20.69 20.45 - - - 0 - -1.35%
2025-01-21 0 22.25 20.50 - 22.05 22.20 5,500 121,500 22.091 20.97 19.32 - 20.78 20.92 5,835 20.821 -0.45%
2025-01-20 0 22.35 20.50 23.50 22.35 22.85 15,500 351,050 22.648 21.07 19.32 22.15 21.07 21.54 16,445 21.346 -1.97%
2025-01-17 0 22.80 20.50 23.00 22.80 22.80 2,000 45,600 22.800 21.49 19.32 21.68 21.49 21.49 2,122 21.489 2.24%
2025-01-16 0 22.30 20.50 23.50 22.30 22.45 10,000 223,750 22.375 21.02 19.32 22.15 21.02 21.16 10,610 21.089 0.45%
2025-01-15 0 22.20 20.50 23.50 - - 0 0 - 20.92 19.32 22.15 - - 0 - -0.89%
2025-01-14 0 22.40 21.50 23.50 22.20 22.45 5,000 111,800 22.360 21.11 20.26 22.15 20.92 21.16 5,305 21.074 2.52%
2025-01-13 0 21.85 20.50 - 21.70 21.90 94,500 2,069,250 21.897 20.59 19.32 - 20.45 20.64 100,264 20.638 1.63%
2025-01-10 0 21.50 21.50 - 21.50 21.65 9,000 194,400 21.600 20.26 20.26 - 20.26 20.41 9,549 20.358 -2.49%
2025-01-09 0 22.05 21.90 - 22.00 22.05 33,500 738,500 22.045 20.78 20.64 - 20.74 20.78 35,543 20.777 0.68%
2025-01-08 0 21.90 20.50 - 21.90 21.95 10,000 219,400 21.940 20.64 19.32 - 20.64 20.69 10,610 20.679 0.46%
2025-01-07 0 21.80 21.70 - 21.60 21.80 7,500 163,150 21.753 20.55 20.45 - 20.36 20.55 7,957 20.503 -0.23%
2025-01-06 0 21.85 21.85 22.25 21.80 22.20 13,000 286,200 22.015 20.59 20.59 20.97 20.55 20.92 13,793 20.750 -3.32%
2025-01-03 0 22.60 22.60 - 22.60 22.80 9,000 204,925 22.769 21.30 21.30 - 21.30 21.49 9,549 21.460 -0.88%
2025-01-02 0 22.80 22.70 - 22.80 23.50 22,000 512,050 23.275 21.49 21.39 - 21.49 22.15 23,342 21.937 -4.40%
2024-12-31 0 23.85 23.75 24.00 23.85 23.90 9,500 226,975 23.892 22.48 22.38 22.62 22.48 22.53 10,079 22.519 0.42%
2024-12-30 0 23.75 23.50 25.00 23.50 23.60 25,000 588,950 23.558 22.38 22.15 23.56 22.15 22.24 26,525 22.204 0.64%
2024-12-27 0 23.60 23.60 25.00 23.50 23.65 6,500 153,400 23.600 22.24 22.24 23.56 22.15 22.29 6,896 22.243 -2.48%
2024-12-24 0 24.20 24.05 24.35 24.20 24.20 1,000 24,200 24.200 22.81 22.67 22.95 22.81 22.81 1,061 22.809 0.00%
2024-12-23 0 24.20 23.30 24.80 24.25 24.25 3,000 72,750 24.250 22.81 21.96 23.37 22.86 22.86 3,183 22.856 0.83%
2024-12-20 0 24.00 23.90 24.80 24.00 24.00 1,000 24,000 24.000 22.62 22.53 23.37 22.62 22.62 1,061 22.620 1.27%
2024-12-19 0 23.70 23.60 - 23.70 23.75 7,500 177,900 23.720 22.34 22.24 - 22.34 22.38 7,957 22.356 -1.04%
2024-12-18 0 23.95 23.85 - 23.85 23.95 7,000 167,275 23.896 22.57 22.48 - 22.48 22.57 7,427 22.523 -0.21%
2024-12-17 0 24.00 23.90 - 23.90 24.35 34,500 833,100 24.148 22.62 22.53 - 22.53 22.95 36,604 22.760 -1.44%
2024-12-16 0 24.35 24.10 - 24.30 24.35 5,500 133,800 24.327 22.95 22.71 - 22.90 22.95 5,835 22.929 -1.62%
2024-12-13 0 24.75 24.60 28.20 24.65 25.20 71,500 1,784,025 24.951 23.33 23.19 26.58 23.23 23.75 75,861 23.517 -5.17%
2024-12-12 0 26.10 22.60 26.50 25.55 26.60 53,500 1,399,825 26.165 24.60 21.30 24.98 24.08 25.07 56,763 24.661 5.45%
2024-12-11 0 24.75 22.60 28.20 24.75 25.00 31,000 774,750 24.992 23.33 21.30 26.58 23.33 23.56 32,891 23.555 -0.60%
2024-12-10 0 24.90 22.60 - 24.90 27.40 46,000 1,182,350 25.703 23.47 21.30 - 23.47 25.82 48,806 24.226 -2.73%
2024-12-09 0 25.60 23.80 - 25.30 25.60 12,500 318,700 25.496 24.13 22.43 - 23.85 24.13 13,262 24.030 4.49%
2024-12-06 0 24.50 22.60 25.00 24.00 24.50 7,000 170,500 24.357 23.09 21.30 23.56 22.62 23.09 7,427 22.957 1.66%
2024-12-05 0 24.10 23.80 - - - 0 0 - 22.71 22.43 - - - 0 - -2.03%
2024-12-04 0 24.60 22.60 - - - 0 0 - 23.19 21.30 - - - 0 - -1.40%
2024-12-03 0 24.95 24.00 25.20 - - 0 0 - 23.52 22.62 23.75 - - 0 - 0.00%
2024-12-02 0 24.95 22.60 25.20 25.00 25.00 3,000 75,000 25.000 23.52 21.30 23.75 23.56 23.56 3,183 23.563 2.04%
2024-11-29 0 24.45 22.60 26.00 24.45 24.85 7,000 172,550 24.650 23.04 21.30 24.51 23.04 23.42 7,427 23.233 1.88%
2024-11-28 0 24.00 22.60 - 24.00 24.65 5,000 121,450 24.290 22.62 21.30 - 22.62 23.23 5,305 22.894 -4.19%
2024-11-27 0 25.05 25.00 26.00 24.30 24.30 1,500 36,450 24.300 23.61 23.56 24.51 22.90 22.90 1,591 22.903 3.73%
2024-11-26 0 24.15 22.60 - 24.15 24.15 2,500 60,375 24.150 22.76 21.30 - 22.76 22.76 2,652 22.762 0.84%
2024-11-25 0 23.95 22.60 - 24.00 24.15 14,500 348,150 24.010 22.57 21.30 - 22.62 22.76 15,384 22.630 -1.44%
2024-11-22 0 24.30 24.00 28.30 24.20 25.05 35,500 885,750 24.951 22.90 22.62 26.67 22.81 23.61 37,665 23.516 -2.80%
2024-11-21 0 25.00 24.85 28.30 25.00 25.25 19,000 476,500 25.079 23.56 23.42 26.67 23.56 23.80 20,159 23.637 -1.19%
2024-11-20 0 25.30 25.00 28.30 25.30 25.30 6,000 151,800 25.300 23.85 23.56 26.67 23.85 23.85 6,366 23.845 0.00%
2024-11-19 0 25.30 24.80 - 25.30 25.30 1,000 25,300 25.300 23.85 23.37 - 23.85 23.85 1,061 23.845 1.61%
2024-11-18 0 24.90 24.90 - 24.80 25.85 9,500 239,275 25.187 23.47 23.47 - 23.37 24.36 10,079 23.739 -2.16%
2024-11-15 0 25.45 24.65 28.30 25.40 25.70 35,500 910,800 25.656 23.99 23.23 26.67 23.94 24.22 37,665 24.181 0.00%
2024-11-14 0 25.45 24.80 28.30 25.50 26.10 2,000 51,600 25.800 23.99 23.37 26.67 24.03 24.60 2,122 24.317 -3.05%
2024-11-13 0 26.25 25.00 - - - 0 0 - 24.74 23.56 - - - 0 - 1.35%
2024-11-12 0 25.90 25.60 28.30 25.90 27.80 54,500 1,438,275 26.390 24.41 24.13 26.67 24.41 26.20 57,824 24.873 -6.33%
2024-11-11 0 27.65 27.30 28.30 27.30 27.60 12,000 330,400 27.533 26.06 25.73 26.67 25.73 26.01 12,732 25.950 -4.66%
2024-11-08 0 29.00 28.40 29.80 28.40 30.00 20,500 596,150 29.081 27.33 26.77 28.09 26.77 28.28 21,750 27.409 -2.03%
2024-11-07 0 29.60 - 29.70 28.50 29.70 17,500 513,125 29.321 27.90 - 27.99 26.86 27.99 18,567 27.636 9.23%
2024-11-06 0 27.10 27.10 - 26.70 27.00 7,000 187,050 26.721 25.54 25.54 - 25.16 25.45 7,427 25.185 -3.39%
2024-11-05 0 28.05 26.70 - 27.40 28.05 6,000 167,500 27.917 26.44 25.16 - 25.82 26.44 6,366 26.312 5.06%
2024-11-04 0 26.70 26.60 - - - 0 0 - 25.16 25.07 - - - 0 - 0.00%
2024-11-01 0 26.70 25.80 28.30 26.60 26.60 1,500 39,900 26.600 25.16 24.32 26.67 25.07 25.07 1,591 25.071 0.56%
2024-10-31 0 26.55 26.00 - 26.55 26.75 6,500 173,175 26.642 25.02 24.51 - 25.02 25.21 6,896 25.111 -1.67%
2024-10-30 0 27.00 26.00 - 27.00 27.45 9,000 243,800 27.089 25.45 24.51 - 25.45 25.87 9,549 25.532 -2.35%
2024-10-29 0 27.65 - 28.30 27.50 28.45 15,500 431,550 27.842 26.06 - 26.67 25.92 26.81 16,445 26.241 -3.15%
2024-10-28 0 28.55 28.40 29.60 28.15 28.40 4,000 113,150 28.288 26.91 26.77 27.90 26.53 26.77 4,244 26.661 3.82%
2024-10-25 0 27.50 24.10 - 27.40 27.60 3,500 96,300 27.514 25.92 22.71 - 25.82 26.01 3,713 25.932 1.66%
2024-10-24 0 27.05 26.90 28.60 27.10 27.25 3,000 81,675 27.225 25.49 25.35 26.96 25.54 25.68 3,183 25.660 -4.25%
2024-10-23 0 28.25 24.10 28.60 27.80 28.25 6,500 181,800 27.969 26.63 22.71 26.96 26.20 26.63 6,896 26.361 1.80%
2024-10-22 0 27.75 27.55 27.80 - - 0 0 - 26.15 25.97 26.20 - - 0 - -0.18%
2024-10-21 0 27.80 - 32.00 27.80 28.50 29,000 812,700 28.024 26.20 - 30.16 26.20 26.86 30,769 26.413 -2.97%
2024-10-18 0 28.65 27.80 - 27.25 28.80 42,000 1,174,450 27.963 27.00 26.20 - 25.68 27.14 44,562 26.355 6.70%
2024-10-17 0 26.85 24.10 28.75 26.85 28.60 18,000 495,000 27.500 25.31 22.71 27.10 25.31 26.96 19,098 25.919 -0.92%
2024-10-16 0 27.10 26.90 - 26.80 27.15 7,500 201,750 26.900 25.54 25.35 - 25.26 25.59 7,957 25.353 0.00%
2024-10-15 0 27.10 26.80 29.00 26.95 31.00 73,000 2,050,100 28.084 25.54 25.26 27.33 25.40 29.22 77,453 26.469 -12.44%
2024-10-14 0 30.95 30.75 30.95 29.00 31.30 25,000 750,300 30.012 29.17 28.98 29.17 27.33 29.50 26,525 28.287 -0.48%
2024-10-10 0 31.10 - 31.10 28.95 31.30 22,000 660,175 30.008 29.31 - 29.31 27.29 29.50 23,342 28.283 11.67%
2024-10-09 0 27.85 27.60 - 27.60 29.15 41,500 1,162,725 28.018 26.25 26.01 - 26.01 27.47 44,031 26.407 0.18%
2024-10-08 0 27.80 - 33.00 27.75 30.15 44,000 1,275,200 28.982 26.20 - 31.10 26.15 28.42 46,684 27.316 -13.66%
2024-10-07 0 32.20 - 32.50 32.00 32.30 9,000 289,600 32.178 30.35 - 30.63 30.16 30.44 9,549 30.328 0.78%
2024-10-04 0 31.95 31.55 32.30 31.40 31.80 15,500 491,275 31.695 30.11 29.74 30.44 29.59 29.97 16,445 29.873 0.95%
2024-10-03 0 31.65 30.50 33.00 30.50 31.85 37,500 1,171,825 31.249 29.83 28.75 31.10 28.75 30.02 39,787 29.452 -2.16%
2024-10-02 0 32.35 31.80 33.00 31.05 32.15 75,500 2,409,200 31.910 30.49 29.97 31.10 29.26 30.30 80,105 30.075 5.37%
2024-09-30 0 30.70 30.60 30.80 29.25 31.00 70,500 2,115,425 30.006 28.94 28.84 29.03 27.57 29.22 74,800 28.281 6.04%
2024-09-27 0 28.95 24.30 29.00 28.10 31.00 91,000 2,628,625 28.886 27.29 22.90 27.33 26.48 29.22 96,551 27.225 6.04%
2024-09-26 0 27.30 25.20 27.40 24.65 27.30 67,500 1,758,800 26.056 25.73 23.75 25.82 23.23 25.73 71,617 24.558 16.42%
2024-09-25 0 23.45 23.00 24.45 23.40 24.25 17,000 406,925 23.937 22.10 21.68 23.04 22.05 22.86 18,037 22.561 -0.42%
2024-09-24 0 23.55 23.00 23.60 22.50 23.55 37,000 848,225 22.925 22.20 21.68 22.24 21.21 22.20 39,257 21.607 7.78%
2024-09-23 0 21.85 21.50 - - - 0 0 - 20.59 20.26 - - - 0 - 1.16%
2024-09-20 0 21.60 - 22.05 21.75 22.05 2,500 54,950 21.980 20.36 - 20.78 20.50 20.78 2,652 20.716 1.89%
2024-09-19 0 21.20 20.10 - 20.70 21.20 15,000 313,025 20.868 19.98 18.94 - 19.51 19.98 15,915 19.669 4.95%
2024-09-17 0 20.20 20.00 - 20.20 20.20 2,000 40,400 20.200 19.04 18.85 - 19.04 19.04 2,122 19.039 1.00%
2024-09-16 0 20.00 19.50 21.50 19.92 20.00 16,500 329,860 19.992 18.85 18.38 20.26 18.77 18.85 17,506 18.842 -0.99%
2024-09-13 0 20.20 20.00 - 20.00 20.40 2,000 40,550 20.275 19.04 18.85 - 18.85 19.23 2,122 19.109 0.00%
2024-09-12 0 20.20 20.15 - 20.20 20.85 7,500 153,875 20.517 19.04 18.99 - 19.04 19.65 7,957 19.337 -2.88%
2024-09-11 0 20.80 20.70 - 20.60 20.95 24,500 508,850 20.769 19.60 19.51 - 19.42 19.75 25,994 19.575 -0.72%
2024-09-10 0 20.95 20.90 - 20.95 21.25 37,500 791,175 21.098 19.75 19.70 - 19.75 20.03 39,787 19.885 -1.18%
2024-09-09 0 21.20 - - 21.15 21.15 22,000 465,300 21.150 19.98 - - 19.93 19.93 23,342 19.934 -2.53%
2024-09-05 0 21.75 - - - - 0 0 - 20.50 - - - - 0 - 0.93%
2024-09-04 0 21.55 21.00 - 21.25 21.55 7,500 159,625 21.283 20.31 19.79 - 20.03 20.31 7,957 20.060 -1.60%
2024-09-03 0 21.90 21.50 - 22.00 22.05 12,500 275,025 22.002 20.64 20.26 - 20.74 20.78 13,262 20.737 2.21%
2024-09-02 0 21.80 - - 21.60 21.90 37,500 817,650 21.804 20.20 - - 20.01 20.29 40,480 20.199 -1.36%
2024-08-30 0 22.10 22.05 - 21.70 22.40 23,000 507,350 22.059 20.47 20.43 - 20.10 20.75 24,828 20.435 2.31%
2024-08-29 0 21.60 21.50 21.90 21.20 21.90 14,500 312,100 21.524 20.01 19.92 20.29 19.64 20.29 15,652 19.940 3.35%
2024-08-28 0 20.90 20.90 - 20.90 20.95 2,500 52,275 20.910 19.36 19.36 - 19.36 19.41 2,699 19.371 -3.24%
2024-08-27 0 21.60 - - 21.45 21.60 3,500 75,200 21.486 20.01 - - 19.87 20.01 3,778 19.904 2.61%
2024-08-26 0 21.05 20.35 21.05 21.05 21.05 30,500 642,025 21.050 19.50 18.85 19.50 19.50 19.50 32,924 19.500 3.44%
2024-08-23 0 20.35 20.30 - 20.30 20.30 1,500 30,450 20.300 18.85 18.81 - 18.81 18.81 1,619 18.806 -1.21%
2024-08-22 0 20.60 20.20 - 20.40 20.70 5,500 112,850 20.518 19.08 18.71 - 18.90 19.18 5,937 19.008 -1.67%
2024-08-21 0 20.95 20.55 - 20.45 21.00 1,500 31,225 20.817 19.41 19.04 - 18.94 19.45 1,619 19.284 0.96%
2024-08-20 0 20.75 20.65 20.80 20.60 21.40 29,000 609,550 21.019 19.22 19.13 19.27 19.08 19.82 31,305 19.472 -5.25%
2024-08-19 0 21.90 21.50 - 21.90 22.05 2,500 55,000 22.000 20.29 19.92 - 20.29 20.43 2,699 20.380 -0.23%
2024-08-16 0 21.95 20.90 - 22.00 22.05 2,500 55,025 22.010 20.33 19.36 - 20.38 20.43 2,699 20.390 2.33%
2024-08-15 0 21.45 21.00 - 21.70 21.75 1,500 32,575 21.717 19.87 19.45 - 20.10 20.15 1,619 20.118 -0.23%
2024-08-14 0 21.50 21.00 22.00 21.50 21.50 2,500 53,750 21.500 19.92 19.45 20.38 19.92 19.92 2,699 19.917 1.42%
2024-08-13 0 21.20 21.00 21.25 21.20 21.75 26,500 568,475 21.452 19.64 19.45 19.69 19.64 20.15 28,606 19.873 -2.53%
2024-08-12 0 21.75 20.80 - 21.70 21.80 11,000 239,250 21.750 20.15 19.27 - 20.10 20.20 11,874 20.149 -2.47%
2024-08-09 0 22.30 22.30 22.75 22.30 22.45 3,500 78,425 22.407 20.66 20.66 21.08 20.66 20.80 3,778 20.758 1.59%
2024-08-08 0 21.95 21.90 - 21.45 22.30 11,000 240,875 21.898 20.33 20.29 - 19.87 20.66 11,874 20.286 -0.90%
2024-08-07 0 22.15 21.60 - - - 0 0 - 20.52 20.01 - - - 0 - -1.56%
2024-08-06 0 22.50 20.00 - - - 0 0 - 20.84 18.53 - - - 0 - -0.22%
2024-08-05 0 22.55 20.00 - 22.00 22.70 16,000 362,275 22.642 20.89 18.53 - 20.38 21.03 17,271 20.975 1.81%
2024-08-02 0 22.15 22.00 - 21.75 22.30 17,000 377,175 22.187 20.52 20.38 - 20.15 20.66 18,351 20.553 -0.67%
2024-08-01 0 22.30 21.80 - - - 0 0 - 20.66 20.20 - - - 0 - -1.33%
2024-07-31 0 22.60 21.75 - 22.60 22.60 1,000 22,600 22.600 20.94 20.15 - 20.94 20.94 1,079 20.936 4.15%
2024-07-30 0 21.70 21.50 21.70 21.80 22.05 9,000 197,875 21.986 20.10 19.92 20.10 20.20 20.43 9,715 20.368 -2.47%
2024-07-29 0 22.25 22.00 - 22.20 22.95 12,000 270,200 22.517 20.61 20.38 - 20.57 21.26 12,954 20.859 -3.05%
2024-07-26 0 22.95 22.80 - 23.00 23.40 2,500 57,700 23.080 21.26 21.12 - 21.31 21.68 2,699 21.381 0.88%
2024-07-25 0 22.75 22.60 - 22.70 23.10 15,500 354,500 22.871 21.08 20.94 - 21.03 21.40 16,732 21.187 -3.81%
2024-07-24 0 23.65 23.30 26.20 23.10 24.55 46,000 1,097,975 23.869 21.91 21.58 24.27 21.40 22.74 49,656 22.112 -6.15%
2024-07-23 0 25.20 - 25.90 25.20 25.90 2,000 51,450 25.725 23.34 - 23.99 23.34 23.99 2,159 23.831 -2.70%
2024-07-22 0 25.90 25.25 26.60 25.45 25.45 6,000 152,700 25.450 23.99 23.39 24.64 23.58 23.58 6,477 23.576 0.58%
2024-07-19 0 25.75 - 26.70 25.75 26.05 22,500 582,525 25.890 23.85 - 24.73 23.85 24.13 24,288 23.984 -2.28%
2024-07-18 0 26.35 - 26.75 26.45 26.75 14,500 385,825 26.609 24.41 - 24.78 24.50 24.78 15,652 24.650 -0.75%
2024-07-17 0 26.55 - 26.80 25.90 26.55 64,000 1,683,175 26.300 24.60 - 24.83 23.99 24.60 69,086 24.363 3.31%
2024-07-16 0 25.70 25.65 26.80 - - 0 0 - 23.81 23.76 24.83 - - 0 - 0.39%
2024-07-15 0 25.60 - 25.80 25.55 25.55 2,000 51,100 25.550 23.72 - 23.90 23.67 23.67 2,159 23.669 -1.73%
2024-07-12 0 26.05 - 26.25 25.75 26.25 27,000 702,825 26.031 24.13 - 24.32 23.85 24.32 29,146 24.114 0.97%
2024-07-11 0 25.80 23.70 25.80 25.50 25.80 15,500 396,800 25.600 23.90 21.96 23.90 23.62 23.90 16,732 23.715 4.88%
2024-07-10 0 24.60 - - 24.55 25.10 6,500 161,025 24.773 22.79 - - 22.74 23.25 7,017 22.949 1.65%
2024-07-09 0 24.20 23.80 - 23.90 24.40 7,000 168,300 24.043 22.42 22.05 - 22.14 22.60 7,556 22.273 1.89%
2024-07-08 0 23.75 23.70 - 23.60 24.05 28,000 668,675 23.881 22.00 21.96 - 21.86 22.28 30,225 22.123 -3.26%
2024-07-05 0 24.55 24.50 - 24.50 24.70 7,500 184,800 24.640 22.74 22.70 - 22.70 22.88 8,096 22.826 -0.41%
2024-07-04 0 24.65 24.60 25.15 24.65 25.00 4,000 99,125 24.781 22.84 22.79 23.30 22.84 23.16 4,318 22.957 -1.40%
2024-07-03 0 25.00 24.90 26.25 24.60 24.95 10,500 260,100 24.771 23.16 23.07 24.32 22.79 23.11 11,334 22.948 1.63%
2024-07-02 0 24.60 - 26.25 24.70 25.10 2,000 49,600 24.800 22.79 - 24.32 22.88 23.25 2,159 22.974 0.00%
2024-06-28 0 24.60 24.50 26.45 24.60 25.50 34,500 856,550 24.828 22.79 22.70 24.50 22.79 23.62 37,242 23.000 -3.15%
2024-06-27 0 25.40 25.30 - 25.40 26.00 46,500 1,189,675 25.584 23.53 23.44 - 23.53 24.09 50,195 23.701 -2.87%
2024-06-26 0 26.15 26.15 - 26.00 26.00 4,500 117,000 26.000 24.22 24.22 - 24.09 24.09 4,858 24.086 0.19%
2024-06-25 0 26.10 25.80 - 26.15 26.15 2,000 52,300 26.150 24.18 23.90 - 24.22 24.22 2,159 24.225 1.36%
2024-06-24 0 25.75 25.65 - 25.45 25.85 16,000 410,075 25.630 23.85 23.76 - 23.58 23.95 17,271 23.743 -0.96%
2024-06-21 0 26.00 25.60 - 26.00 26.15 56,000 1,456,675 26.012 24.09 23.72 - 24.09 24.22 60,450 24.097 -0.38%
2024-06-20 0 26.10 26.10 - 26.10 26.50 16,000 419,275 26.205 24.18 24.18 - 24.18 24.55 17,271 24.276 -3.87%
2024-06-19 0 27.15 26.40 27.55 27.15 27.55 10,000 273,600 27.360 25.15 24.46 25.52 25.15 25.52 10,795 25.346 1.31%
2024-06-18 0 26.80 26.70 27.20 26.75 27.25 16,500 443,725 26.892 24.83 24.73 25.20 24.78 25.24 17,811 24.913 -2.72%
2024-06-17 0 27.55 27.00 28.10 27.45 28.00 16,500 454,400 27.539 25.52 25.01 26.03 25.43 25.94 17,811 25.512 -3.33%
2024-06-14 0 28.50 28.00 - 28.40 28.50 7,500 213,450 28.460 26.40 25.94 - 26.31 26.40 8,096 26.365 3.26%
2024-06-13 0 27.60 26.90 30.00 27.60 28.05 8,500 237,150 27.900 25.57 24.92 27.79 25.57 25.99 9,175 25.846 -0.54%
2024-06-12 0 27.75 27.65 28.00 27.75 27.75 4,000 111,000 27.750 25.71 25.61 25.94 25.71 25.71 4,318 25.707 -0.72%
2024-06-11 0 27.95 27.75 28.00 27.25 27.95 22,500 620,325 27.570 25.89 25.71 25.94 25.24 25.89 24,288 25.540 -3.95%
2024-06-07 0 29.10 - 30.00 29.10 29.10 3,000 87,300 29.100 26.96 - 27.79 26.96 26.96 3,238 26.958 0.69%
2024-06-06 0 28.90 27.90 30.00 28.90 29.40 12,500 365,075 29.206 26.77 25.85 27.79 26.77 27.24 13,493 27.056 0.00%
2024-06-05 0 28.90 - 30.00 29.00 29.40 7,500 220,100 29.347 26.77 - 27.79 26.87 27.24 8,096 27.186 -1.20%
2024-06-04 0 29.25 28.20 30.10 - - 0 0 - 27.10 26.12 27.88 - - 0 - 0.52%
2024-06-03 0 29.10 28.50 30.10 29.15 29.90 49,000 1,448,125 29.554 26.96 26.40 27.88 27.00 27.70 52,894 27.378 -0.34%
2024-05-31 0 29.20 28.55 30.95 29.50 30.05 20,500 607,425 29.631 27.05 26.45 28.67 27.33 27.84 22,129 27.449 -2.50%
2024-05-30 0 29.95 29.00 31.00 29.90 31.10 42,500 1,288,600 30.320 27.75 26.87 28.72 27.70 28.81 45,877 28.088 -5.82%
2024-05-29 0 31.80 31.10 - - - 0 0 - 29.46 28.81 - - - 0 - -1.55%
2024-05-28 0 32.30 31.70 - 32.30 32.75 3,000 97,175 32.392 29.92 29.37 - 29.92 30.34 3,238 30.007 -1.22%
2024-05-27 0 32.70 31.90 - 31.45 32.10 5,500 175,500 31.909 30.29 29.55 - 29.13 29.74 5,937 29.560 3.48%
2024-05-24 0 31.60 31.40 - 30.85 31.60 23,000 717,975 31.216 29.27 29.09 - 28.58 29.27 24,828 28.918 0.00%
2024-05-23 0 31.60 31.20 - 31.55 32.40 17,000 540,100 31.771 29.27 28.90 - 29.23 30.01 18,351 29.432 -3.07%
2024-05-22 0 32.60 32.40 - 32.40 33.00 13,500 442,250 32.759 30.20 30.01 - 30.01 30.57 14,573 30.348 -2.98%
2024-05-21 0 34.25 33.60 - 34.15 34.50 7,500 257,750 34.367 31.13 30.54 - 31.04 31.35 8,252 31.233 -1.58%
2024-05-20 0 34.80 34.00 - 34.60 35.30 5,500 192,100 34.927 31.63 30.90 - 31.45 32.08 6,052 31.743 1.46%
2024-05-17 0 34.30 33.60 34.30 33.60 34.75 40,500 1,373,200 33.906 31.17 30.54 31.17 30.54 31.58 44,563 30.815 0.00%
2024-05-16 0 34.30 34.20 - 34.00 34.50 18,500 632,675 34.199 31.17 31.08 - 30.90 31.35 20,356 31.081 -2.42%
2024-05-14 0 35.15 - - 35.25 35.25 1,000 35,250 35.250 31.95 - - 32.04 32.04 1,100 32.036 -0.57%
2024-05-13 0 35.35 34.60 - - - 0 0 - 32.13 31.45 - - - 0 - 0.28%
2024-05-10 0 35.25 - - 35.20 36.35 13,500 479,975 35.554 32.04 - - 31.99 33.04 14,854 32.312 -0.98%
2024-05-09 0 35.60 - - 35.40 35.95 12,000 428,000 35.667 32.35 - - 32.17 32.67 13,204 32.415 4.55%
2024-05-08 0 34.05 - 34.40 34.05 34.05 1,000 34,050 34.050 30.95 - 31.26 30.95 30.95 1,100 30.946 -2.30%
2024-05-07 0 34.85 - 36.20 - - 0 0 - 31.67 - 32.90 - - 0 - 0.72%
2024-05-06 0 34.60 34.15 35.50 34.60 35.55 16,500 578,975 35.089 31.45 31.04 32.26 31.45 32.31 18,155 31.890 1.17%
2024-05-03 0 34.20 - - 33.80 34.45 6,500 222,050 34.162 31.08 - - 30.72 31.31 7,152 31.047 3.01%
2024-05-02 0 33.20 33.20 - 32.20 32.55 6,000 194,600 32.433 30.17 30.17 - 29.26 29.58 6,602 29.476 -1.04%
2024-04-30 0 33.55 33.00 - 33.00 33.70 7,500 250,000 33.333 30.49 29.99 - 29.99 30.63 8,252 30.294 1.05%
2024-04-29 0 33.20 - - 33.20 33.50 3,500 116,600 33.314 30.17 - - 30.17 30.45 3,851 30.277 -1.48%
2024-04-26 0 33.70 - 34.80 32.90 33.70 12,500 415,450 33.236 30.63 - 31.63 29.90 30.63 13,754 30.206 2.59%
2024-04-25 0 32.85 - - - - 0 0 - 29.86 - - - - 0 - -1.05%
2024-04-24 0 33.20 32.30 - 32.75 33.20 8,500 280,575 33.009 30.17 29.36 - 29.76 30.17 9,353 29.999 2.63%
2024-04-23 0 32.35 31.10 - 31.60 32.10 5,000 159,200 31.840 29.40 28.26 - 28.72 29.17 5,502 28.937 4.02%
2024-04-22 0 31.10 - 31.60 31.25 31.60 2,500 78,300 31.320 28.26 - 28.72 28.40 28.72 2,751 28.464 4.01%
2024-04-19 0 29.90 28.70 32.00 29.70 29.70 1,000 29,700 29.700 27.17 26.08 29.08 26.99 26.99 1,100 26.992 -1.64%
2024-04-18 0 30.40 28.55 - - - 0 0 - 27.63 25.95 - - - 0 - 1.84%
2024-04-17 0 29.85 28.75 - 29.95 29.95 4,500 134,775 29.950 27.13 26.13 - 27.22 27.22 4,951 27.219 -0.50%
2024-04-16 0 30.00 29.80 31.90 30.00 30.25 4,000 120,500 30.125 27.26 27.08 28.99 27.26 27.49 4,401 27.378 -3.23%
2024-04-15 0 31.00 - 31.90 31.00 31.00 10,000 310,000 31.000 28.17 - 28.99 28.17 28.17 11,003 28.174 0.16%
2024-04-12 0 30.95 - 32.00 30.95 31.20 6,000 186,875 31.146 28.13 - 29.08 28.13 28.36 6,602 28.306 -3.88%
2024-04-11 0 32.20 32.00 - 31.90 32.20 1,000 32,050 32.050 29.26 29.08 - 28.99 29.26 1,100 29.128 0.63%
2024-04-10 0 32.00 30.60 - 32.00 32.00 2,000 64,000 32.000 29.08 27.81 - 29.08 29.08 2,201 29.083 2.07%
2024-04-09 0 31.35 30.30 - 31.30 32.15 8,000 252,200 31.525 28.49 27.54 - 28.45 29.22 8,803 28.651 -0.32%
2024-04-08 0 31.45 31.00 - 31.40 32.20 14,000 443,400 31.671 28.58 28.17 - 28.54 29.26 15,404 28.784 -4.84%
2024-04-05 0 33.05 31.20 - - - 0 0 - 30.04 28.36 - - - 0 - 0.00%
2024-04-03 0 33.05 32.10 33.90 - - 0 0 - 30.04 29.17 30.81 - - 0 - -1.20%
2024-04-02 0 33.45 32.45 34.15 33.35 34.30 44,000 1,489,700 33.857 30.40 29.49 31.04 30.31 31.17 48,414 30.770 -0.30%
2024-03-28 0 33.55 32.00 - - - 0 0 - 30.49 29.08 - - - 0 - 1.98%
2024-03-27 0 32.90 32.65 - 33.00 33.10 4,000 132,200 33.050 29.90 29.67 - 29.99 30.08 4,401 30.037 -0.45%
2024-03-26 0 33.05 32.20 - - - 0 0 - 30.04 29.26 - - - 0 - 0.15%
2024-03-25 0 33.00 32.10 - 33.00 33.85 14,000 465,400 33.243 29.99 29.17 - 29.99 30.76 15,404 30.212 -1.64%
2024-03-22 0 33.55 - - 33.60 34.35 16,000 543,100 33.944 30.49 - - 30.54 31.22 17,605 30.849 -4.42%
2024-03-21 0 35.10 33.00 - 34.95 35.20 16,000 560,300 35.019 31.90 29.99 - 31.76 31.99 17,605 31.826 3.54%
2024-03-20 0 33.90 33.40 - 33.40 33.90 16,000 537,400 33.588 30.81 30.35 - 30.35 30.81 17,605 30.525 -1.45%
2024-03-19 0 34.40 33.75 - 34.40 34.90 6,000 207,400 34.567 31.26 30.67 - 31.26 31.72 6,602 31.415 -1.43%
2024-03-18 0 34.90 33.65 - 34.65 34.65 2,000 69,300 34.650 31.72 30.58 - 31.49 31.49 2,201 31.491 4.65%
2024-03-15 0 33.35 - 33.80 32.95 32.95 4,000 131,800 32.950 30.31 - 30.72 29.95 29.95 4,401 29.946 -0.60%
2024-03-14 0 33.55 - 34.90 - - 0 0 - 30.49 - 31.72 - - 0 - 0.00%
2024-03-13 0 33.55 32.75 34.60 33.35 33.60 6,000 200,700 33.450 30.49 29.76 31.45 30.31 30.54 6,602 30.400 0.45%
2024-03-12 0 33.40 - 33.50 32.60 33.40 22,000 723,700 32.896 30.35 - 30.45 29.63 30.35 24,207 29.896 5.53%
2024-03-11 0 31.65 - 31.80 31.65 31.65 2,000 63,300 31.650 28.76 - 28.90 28.76 28.76 2,201 28.764 3.09%
2024-03-08 0 30.70 - 32.85 30.70 31.95 16,000 504,500 31.531 27.90 - 29.86 27.90 29.04 17,605 28.656 -2.69%
2024-03-07 0 31.55 31.05 - - - 0 0 - 28.67 28.22 - - - 0 - 0.00%
2024-03-06 0 31.55 29.90 - - - 0 0 - 28.67 27.17 - - - 0 - 5.34%
2024-03-05 0 29.95 - - - - 0 0 - 27.22 - - - - 0 - -0.66%
2024-03-04 0 30.15 - - - - 0 0 - 27.40 - - - - 0 - -1.79%
2024-03-01 0 30.70 - - 30.45 30.50 14,000 426,800 30.486 27.90 - - 27.67 27.72 15,404 27.706 -1.60%
2024-02-29 0 31.20 - - - - 0 0 - 28.36 - - - - 0 - 1.30%
2024-02-28 0 30.80 - 32.70 31.60 31.60 4,000 126,400 31.600 27.99 - 29.72 28.72 28.72 4,401 28.719 -0.65%
2024-02-27 0 31.00 - 32.70 31.00 31.35 6,000 187,400 31.233 28.17 - 29.72 28.17 28.49 6,602 28.386 -2.97%
2024-02-26 0 31.95 - 33.15 - - 0 0 - 29.04 - 30.13 - - 0 - -0.62%
2024-02-23 0 32.15 - 33.05 - - 0 0 - 29.22 - 30.04 - - 0 - 4.72%
2024-02-22 0 30.70 - - 29.95 30.45 18,000 543,700 30.206 27.90 - - 27.22 27.67 19,806 27.452 3.72%
2024-02-21 0 29.60 - 30.00 28.50 29.90 26,000 768,400 29.554 26.90 - 27.26 25.90 27.17 28,608 26.859 6.09%
2024-02-20 0 27.90 27.50 - 27.50 27.50 2,000 55,000 27.500 25.36 24.99 - 24.99 24.99 2,201 24.993 -0.53%
2024-02-19 0 28.05 27.25 - 28.10 29.40 4,000 115,000 28.750 25.49 24.77 - 25.54 26.72 4,401 26.129 -3.77%
2024-02-16 0 29.15 26.90 - 28.00 28.95 6,000 171,800 28.633 26.49 24.45 - 25.45 26.31 6,602 26.023 9.38%
2024-02-15 0 26.65 - - 26.40 26.40 2,000 52,800 26.400 24.22 - - 23.99 23.99 2,201 23.993 -0.56%
2024-02-14 0 26.80 25.00 27.00 26.05 26.05 2,000 52,100 26.050 24.36 22.72 24.54 23.67 23.67 2,201 23.675 1.52%
2024-02-09 0 26.40 26.25 26.40 - - 0 0 - 23.99 23.86 23.99 - - 0 - -1.86%
2024-02-08 0 26.90 25.95 28.00 - - 0 0 - 24.45 23.58 25.45 - - 0 - -1.65%
2024-02-07 0 27.35 - 28.00 27.30 27.35 8,000 218,500 27.313 24.86 - 25.45 24.81 24.86 8,803 24.822 -0.91%
2024-02-06 0 27.60 - 27.90 27.60 27.60 6,000 165,600 27.600 25.08 - 25.36 25.08 25.08 6,602 25.084 5.95%
2024-02-05 0 26.05 25.80 28.80 25.40 26.10 6,000 154,300 25.717 23.67 23.45 26.17 23.08 23.72 6,602 23.372 -0.38%
2024-02-02 0 26.15 - 28.50 - - 0 0 - 23.77 - 25.90 - - 0 - -2.79%
2024-02-01 0 26.90 - - 25.90 25.90 6,000 155,400 25.900 24.45 - - 23.54 23.54 6,602 23.539 3.86%
2024-01-31 0 25.90 - - 25.90 26.05 6,000 155,800 25.967 23.54 - - 23.54 23.67 6,602 23.599 -3.00%
2024-01-30 0 26.70 - - - - 0 0 - 24.27 - - - - 0 - -3.26%
2024-01-29 0 27.60 - 28.80 27.50 27.50 4,000 110,000 27.500 25.08 - 26.17 24.99 24.99 4,401 24.993 1.47%
2024-01-26 0 27.20 - 28.80 - - 0 0 - 24.72 - 26.17 - - 0 - -1.09%
2024-01-25 0 27.50 - 28.80 26.05 26.05 2,000 52,100 26.050 24.99 - 26.17 23.67 23.67 2,201 23.675 2.80%
2024-01-24 0 26.75 - 27.10 26.05 26.55 4,000 105,200 26.300 24.31 - 24.63 23.67 24.13 4,401 23.902 0.00%
2024-01-23 0 26.75 23.50 27.50 27.05 27.05 2,000 54,100 27.050 24.31 21.36 24.99 24.58 24.58 2,201 24.584 0.94%
2024-01-22 0 26.50 25.25 29.00 26.30 26.65 18,000 476,500 26.472 24.08 22.95 26.36 23.90 24.22 19,806 24.059 -5.02%
2024-01-19 0 27.90 - 29.00 27.90 27.90 4,000 111,600 27.900 25.36 - 26.36 25.36 25.36 4,401 25.356 0.00%
2024-01-18 0 27.90 27.00 29.00 27.90 27.90 2,000 55,800 27.900 25.36 24.54 26.36 25.36 25.36 2,201 25.356 1.27%
2024-01-17 0 27.55 26.65 - - - 0 0 - 25.04 24.22 - - - 0 - -2.99%
2024-01-16 0 28.40 27.20 - - - 0 0 - 25.81 24.72 - - - 0 - -1.56%
2024-01-15 0 28.85 27.50 - - - 0 0 - 26.22 24.99 - - - 0 - -0.52%
2024-01-12 0 29.00 27.80 - 29.00 29.00 2,000 58,000 29.000 26.36 25.27 - 26.36 26.36 2,201 26.356 0.52%
2024-01-11 0 28.85 28.35 - 28.80 28.85 14,000 403,300 28.807 26.22 25.77 - 26.17 26.22 15,404 26.181 2.30%
2024-01-10 0 28.20 - 28.80 28.20 28.20 2,000 56,400 28.200 25.63 - 26.17 25.63 25.63 2,201 25.629 2.17%
2024-01-09 0 27.60 - 28.50 - - 0 0 - 25.08 - 25.90 - - 0 - 0.91%
2024-01-08 0 27.35 27.00 - 27.80 27.80 2,000 55,600 27.800 24.86 24.54 - 25.27 25.27 2,201 25.265 -1.97%
2024-01-05 0 27.90 27.75 28.40 27.90 28.40 22,000 616,200 28.009 25.36 25.22 25.81 25.36 25.81 24,207 25.455 -4.62%
2024-01-04 0 29.25 - - - - 0 0 - 26.58 - - - - 0 - -0.34%
2024-01-03 0 29.35 28.80 - - - 0 0 - 26.67 26.17 - - - 0 - 2.26%
2024-01-02 0 28.70 27.70 - - - 0 0 - 26.08 25.17 - - - 0 - -6.97%
2023-12-29 0 30.85 - 35.50 30.70 30.70 4,000 122,800 30.700 28.04 - 32.26 27.90 27.90 4,401 27.901 -1.91%
2023-12-28 0 31.45 - - 31.45 31.45 2,000 62,900 31.450 28.58 - - 28.58 28.58 2,201 28.583 5.54%
2023-12-27 0 29.80 - - - - 0 0 - 27.08 - - - - 0 - -2.13%
2023-12-22 0 30.45 - - - - 0 0 - 27.67 - - - - 0 - -0.16%
2023-12-21 0 30.50 - - 30.30 30.30 6,000 181,800 30.300 27.72 - - 27.54 27.54 6,602 27.537 1.16%
2023-12-20 0 30.15 - - 30.05 30.05 4,000 120,200 30.050 27.40 - - 27.31 27.31 4,401 27.310 -0.33%
2023-12-19 0 30.25 - - 30.25 30.25 2,000 60,500 30.250 27.49 - - 27.49 27.49 2,201 27.492 -1.63%
2023-12-18 0 30.75 - - - - 0 0 - 27.95 - - - - 0 - -0.16%
2023-12-15 0 30.80 - - - - 0 0 - 27.99 - - - - 0 - 3.53%
2023-12-14 0 29.75 - - 29.50 29.50 2,000 59,000 29.500 27.04 - - 26.81 26.81 2,201 26.810 1.02%
2023-12-13 0 29.45 - - 29.45 30.30 18,000 538,800 29.933 26.76 - - 26.76 27.54 19,806 27.204 -3.12%
2023-12-12 0 30.40 29.70 - 30.55 30.55 4,000 122,200 30.550 27.63 26.99 - 27.76 27.76 4,401 27.765 0.66%
2023-12-11 0 30.20 29.80 - 29.90 30.45 58,000 1,747,900 30.136 27.45 27.08 - 27.17 27.67 63,818 27.389 -1.95%
2023-12-08 0 30.80 - - 30.85 30.85 4,000 123,400 30.850 27.99 - - 28.04 28.04 4,401 28.037 1.65%
2023-12-07 0 30.30 30.10 - 30.50 30.50 4,000 122,000 30.500 27.54 27.36 - 27.72 27.72 4,401 27.719 -0.49%
2023-12-06 0 30.45 30.25 - 30.40 30.85 8,000 245,000 30.625 27.67 27.49 - 27.63 28.04 8,803 27.833 0.16%
2023-12-05 0 30.40 29.55 - 30.40 30.55 30,000 914,600 30.487 27.63 26.86 - 27.63 27.76 33,010 27.707 -1.78%
2023-12-04 0 30.95 - - 30.50 31.80 18,000 554,600 30.811 28.13 - - 27.72 28.90 19,806 28.002 -2.83%
2023-12-01 0 31.85 - 32.95 31.25 31.85 28,000 881,800 31.493 28.95 - 29.95 28.40 28.95 30,809 28.622 -0.31%
2023-11-30 0 31.95 - 33.35 - - 0 0 - 29.04 - 30.31 - - 0 - 0.63%
2023-11-29 0 31.75 - 33.30 31.75 32.25 8,000 257,000 32.125 28.86 - 30.26 28.86 29.31 8,803 29.196 -4.51%
2023-11-28 0 33.25 32.35 34.80 - - 0 0 - 30.22 29.40 31.63 - - 0 - -1.92%
2023-11-27 0 33.90 33.25 - 33.90 34.25 6,000 204,100 34.017 30.81 30.22 - 30.81 31.13 6,602 30.915 -3.28%
2023-11-24 0 35.05 34.45 - 35.35 35.35 2,000 70,700 35.350 31.85 31.31 - 32.13 32.13 2,201 32.127 -3.44%
2023-11-23 0 36.30 35.00 - - - 0 0 - 32.99 31.81 - - - 0 - 1.68%
2023-11-22 0 35.70 - - 35.70 35.70 2,000 71,400 35.700 32.45 - - 32.45 32.45 2,201 32.445 -1.79%
2023-11-21 0 36.35 35.50 - 37.35 37.35 2,000 74,700 37.350 33.04 32.26 - 33.94 33.94 2,201 33.945 -0.41%
2023-11-20 0 36.50 35.10 - 36.50 36.50 2,000 73,000 36.500 33.17 31.90 - 33.17 33.17 2,201 33.172 0.83%
2023-11-17 0 36.20 - - - - 0 0 - 32.90 - - - - 0 - -3.47%
2023-11-16 0 37.50 - 44.00 37.80 37.80 2,000 75,600 37.800 34.08 - 39.99 34.35 34.35 2,201 34.354 -2.85%
2023-11-15 0 38.60 37.50 43.00 - - 0 0 - 35.08 34.08 39.08 - - 0 - 1.18%
2023-11-14 0 38.15 37.20 43.00 - - 0 0 - 34.67 33.81 39.08 - - 0 - -0.39%
2023-11-13 0 38.30 36.80 - 37.00 37.00 2,000 74,000 37.000 34.81 33.44 - 33.63 33.63 2,201 33.627 2.96%
2023-11-10 0 37.20 37.00 - - - 0 0 - 33.81 33.63 - - - 0 - -3.25%
2023-11-09 0 38.45 37.95 - - - 0 0 - 34.94 34.49 - - - 0 - -1.28%
2023-11-08 0 38.95 37.95 - 38.80 39.05 4,000 155,700 38.925 35.40 34.49 - 35.26 35.49 4,401 35.376 -0.38%
2023-11-07 0 39.10 - 45.00 - - 0 0 - 35.54 - 40.90 - - 0 - -3.69%
2023-11-06 0 40.60 - 44.00 39.20 39.20 2,000 78,400 39.200 36.90 - 39.99 35.63 35.63 2,201 35.626 6.01%
2023-11-03 0 38.30 37.10 - 38.15 38.15 2,000 76,300 38.150 34.81 33.72 - 34.67 34.67 2,201 34.672 0.39%
2023-11-02 0 38.15 37.50 39.15 - - 0 0 - 34.67 34.08 35.58 - - 0 - -1.17%
2023-11-01 0 38.60 38.00 42.00 40.20 40.20 2,000 80,400 40.200 35.08 34.54 38.17 36.53 36.53 2,201 36.535 -0.39%
2023-10-31 0 38.75 38.05 - - - 0 0 - 35.22 34.58 - - - 0 - -3.85%
2023-10-30 0 40.30 - 43.80 38.90 40.30 186,000 7,355,600 39.546 36.63 - 39.81 35.35 36.63 204,659 35.941 1.26%
2023-10-27 0 39.80 37.15 41.00 40.15 40.20 12,000 482,300 40.192 36.17 33.76 37.26 36.49 36.53 13,204 36.527 4.33%
2023-10-26 0 38.15 37.05 42.95 37.95 38.15 12,000 457,400 38.117 34.67 33.67 39.03 34.49 34.67 13,204 34.642 -2.30%
2023-10-25 0 39.05 - - 39.45 40.30 22,000 872,200 39.646 35.49 - - 35.85 36.63 24,207 36.031 1.56%
2023-10-24 0 38.45 37.10 42.80 38.65 38.65 10,000 386,500 38.650 34.94 33.72 38.90 35.13 35.13 11,003 35.126 -1.28%
2023-10-20 0 38.95 38.15 - 39.65 39.65 2,000 79,300 39.650 35.40 34.67 - 36.04 36.04 2,201 36.035 -1.77%
2023-10-19 0 39.65 38.65 42.80 39.65 39.70 6,000 238,100 39.683 36.04 35.13 38.90 36.04 36.08 6,602 36.065 -3.53%
2023-10-18 0 41.10 - 42.80 40.50 40.65 20,000 811,600 40.580 37.35 - 38.90 36.81 36.94 22,006 36.880 1.61%
2023-10-17 0 40.45 - 42.50 - - 0 0 - 36.76 - 38.63 - - 0 - 0.12%
2023-10-16 0 40.40 - 43.00 - - 0 0 - 36.72 - 39.08 - - 0 - -1.22%
2023-10-13 0 40.90 - - 41.05 41.05 2,000 82,100 41.050 37.17 - - 37.31 37.31 2,201 37.307 -2.85%
2023-10-12 0 42.10 41.35 - 42.05 42.10 6,000 252,500 42.083 38.26 37.58 - 38.22 38.26 6,602 38.247 3.31%
2023-10-11 0 40.75 39.70 43.50 40.75 40.75 4,000 163,000 40.750 37.03 36.08 39.53 37.03 37.03 4,401 37.035 0.12%
2023-10-10 0 40.70 - 43.50 40.70 40.70 2,000 81,400 40.700 36.99 - 39.53 36.99 36.99 2,201 36.989 2.91%
2023-10-09 0 39.55 - - 39.60 39.80 4,000 158,800 39.700 35.94 - - 35.99 36.17 4,401 36.080 -1.25%
2023-10-06 0 40.05 - - - - 0 0 - 36.40 - - - - 0 - 0.88%
2023-10-05 0 39.70 39.05 - 38.95 39.70 92,000 3,609,900 39.238 36.08 35.49 - 35.40 36.08 101,229 35.661 2.72%
2023-10-04 0 38.65 37.80 - - - 0 0 - 35.13 34.35 - - - 0 - 1.18%
2023-10-03 0 38.20 38.05 - 38.10 39.05 204,000 7,881,600 38.635 34.72 34.58 - 34.63 35.49 224,465 35.113 -4.50%
2023-09-29 0 40.00 - - - - 0 0 - 36.35 - - - - 0 - 2.43%
2023-09-28 0 39.05 - - - - 0 0 - 35.49 - - - - 0 - -1.39%
2023-09-27 0 39.60 - - - - 0 0 - 35.99 - - - - 0 - 0.76%
2023-09-26 0 39.30 - - 39.60 39.60 6,000 237,600 39.600 35.72 - - 35.99 35.99 6,602 35.990 -3.08%
2023-09-25 0 40.55 - - - - 0 0 - 36.85 - - - - 0 - -0.73%
2023-09-22 0 40.85 - - 39.85 40.80 6,000 240,300 40.050 37.13 - - 36.22 37.08 6,602 36.399 4.88%
2023-09-21 0 38.95 38.00 39.20 38.50 38.50 4,000 154,000 38.500 35.40 34.54 35.63 34.99 34.99 4,401 34.990 -1.77%
2023-09-20 0 39.65 39.00 - 39.40 39.40 4,000 157,600 39.400 36.04 35.44 - 35.81 35.81 4,401 35.808 -1.98%
2023-09-19 0 40.45 40.35 - - - 0 0 - 36.76 36.67 - - - 0 - -2.18%
2023-09-18 0 41.35 - - - - 0 0 - 37.58 - - - - 0 - -1.43%
2023-09-15 0 41.95 40.30 - - - 0 0 - 38.13 36.63 - - - 0 - 1.57%
2023-09-14 0 41.30 40.10 - - - 0 0 - 37.53 36.44 - - - 0 - -0.72%
2023-09-13 0 41.60 - - - - 0 0 - 37.81 - - - - 0 - -0.60%
2023-09-12 0 41.85 40.25 - 41.85 41.85 2,000 83,700 41.850 38.03 36.58 - 38.03 38.03 2,201 38.034 0.84%
2023-09-11 0 41.50 40.35 42.50 41.20 41.30 4,000 165,000 41.250 37.72 36.67 38.63 37.44 37.53 4,401 37.489 -2.35%
2023-09-07 0 42.50 - - - - 0 0 - 38.63 - - - - 0 - -0.58%
2023-09-06 0 42.75 - 44.20 42.60 42.60 2,000 85,200 42.600 38.85 - 40.17 38.72 38.72 2,201 38.716 -1.38%
2023-09-05 0 43.35 - 44.50 43.35 43.35 2,000 86,700 43.350 39.40 - 40.44 39.40 39.40 2,201 39.398 -0.80%
2023-09-04 0 43.70 - 44.30 43.45 44.00 10,000 437,300 43.730 39.72 - 40.26 39.49 39.99 11,003 39.743 1.75%
2023-08-31 0 42.95 38.10 - - - 0 0 - 39.03 34.63 - - - 0 - -0.58%
2023-08-30 0 43.20 - 44.30 - - 0 0 - 39.26 - 40.26 - - 0 - -0.38%
2023-08-29 0 43.65 39.00 43.90 - - 0 0 - 39.41 35.21 39.64 - - 0 - 1.28%
2023-08-28 0 43.10 39.05 - 43.30 43.30 8,000 345,600 43.200 38.91 35.26 - 39.09 39.09 8,861 39.003 -1.03%
2023-08-25 0 43.55 - 46.80 44.15 44.15 4,000 176,600 44.150 39.32 - 42.25 39.86 39.86 4,430 39.861 -2.24%
2023-08-24 0 44.55 38.10 46.50 43.25 44.60 12,000 525,000 43.750 40.22 34.40 41.98 39.05 40.27 13,291 39.500 4.21%
2023-08-23 0 42.75 40.50 - 42.55 42.55 2,000 85,100 42.550 38.60 36.57 - 38.42 38.42 2,215 38.416 3.01%
2023-08-22 0 41.50 40.50 - 41.10 42.05 6,000 248,500 41.417 37.47 36.57 - 37.11 37.96 6,646 37.393 -1.78%
2023-08-21 0 42.25 40.80 - 40.85 42.00 6,000 249,500 41.583 38.15 36.84 - 36.88 37.92 6,646 37.544 -1.74%
2023-08-18 0 43.00 - 48.45 43.00 43.00 4,000 172,000 43.000 38.82 - 43.74 38.82 38.82 4,430 38.823 -2.60%
2023-08-17 0 44.15 43.20 45.15 43.20 43.20 4,000 169,200 42.300 39.86 39.00 40.76 39.00 39.00 4,430 38.191 4.50%
2023-08-16 0 42.25 - 46.40 42.40 42.40 2,000 84,800 42.400 38.15 - 41.89 38.28 38.28 2,215 38.281 -0.35%
2023-08-15 0 42.40 - - 42.50 42.70 22,000 937,300 42.605 38.28 - - 38.37 38.55 24,367 38.466 -1.40%
2023-08-14 0 43.00 - - - - 0 0 - 38.82 - - - - 0 - -1.71%
2023-08-11 0 43.75 43.65 46.20 43.75 43.75 2,000 87,500 43.750 39.50 39.41 41.71 39.50 39.50 2,215 39.500 -1.35%
2023-08-10 0 44.35 - 46.20 44.35 44.40 12,000 532,400 44.367 40.04 - 41.71 40.04 40.09 13,291 40.057 -0.34%
2023-08-09 0 44.50 44.25 46.20 44.90 44.90 2,000 89,800 44.900 40.18 39.95 41.71 40.54 40.54 2,215 40.538 0.00%
2023-08-08 0 44.50 43.80 45.80 44.25 45.00 22,000 982,000 44.636 40.18 39.54 41.35 39.95 40.63 24,367 40.300 -3.47%
2023-08-07 0 46.10 46.00 - 46.00 46.25 8,000 368,500 46.063 41.62 41.53 - 41.53 41.76 8,861 41.588 0.44%
2023-08-04 0 45.90 - 46.10 - - 0 0 - 41.44 - 41.62 - - 0 - 3.38%
2023-08-03 0 44.40 43.50 45.80 44.60 44.60 4,000 178,400 44.600 40.09 39.27 41.35 40.27 40.27 4,430 40.267 0.34%
2023-08-02 0 44.25 43.80 - 44.25 45.00 8,000 357,000 44.625 39.95 39.54 - 39.95 40.63 8,861 40.290 -1.45%
2023-08-01 0 44.90 - 47.50 45.90 45.90 2,000 91,800 45.900 40.54 - 42.89 41.44 41.44 2,215 41.441 -1.64%
2023-07-31 0 45.65 - 47.20 - - 0 0 - 41.22 - 42.61 - - 0 - -1.93%
2023-07-28 0 46.55 - 47.50 - - 0 0 - 42.03 - 42.89 - - 0 - 1.31%
2023-07-27 0 45.95 45.45 49.50 45.55 45.55 2,000 91,100 45.550 41.49 41.03 44.69 41.12 41.12 2,215 41.125 0.88%
2023-07-26 0 45.55 43.40 46.30 45.25 45.35 4,000 181,200 45.300 41.12 39.18 41.80 40.85 40.94 4,430 40.899 -1.09%
2023-07-25 0 46.05 44.70 - 45.70 46.10 8,000 367,300 45.913 41.58 40.36 - 41.26 41.62 8,861 41.452 3.14%
2023-07-24 0 44.65 - - 44.30 44.80 4,000 178,200 44.550 40.31 - - 40.00 40.45 4,430 40.222 -1.11%
2023-07-21 0 45.15 - - 45.15 45.15 2,000 90,300 45.150 40.76 - - 40.76 40.76 2,215 40.764 1.12%
2023-07-20 0 44.65 - - 44.80 45.25 6,000 269,900 44.983 40.31 - - 40.45 40.85 6,646 40.613 -1.00%
2023-07-19 0 45.10 - - 45.05 45.05 2,000 90,100 45.050 40.72 - - 40.67 40.67 2,215 40.674 -0.77%
2023-07-18 0 45.45 44.00 - 45.20 45.45 6,000 271,700 45.283 41.03 39.73 - 40.81 41.03 6,646 40.884 -1.94%
2023-07-14 0 46.35 - - 46.40 46.40 2,000 92,800 46.400 41.85 - - 41.89 41.89 2,215 41.892 0.22%
2023-07-13 0 46.25 - - - - 0 0 - 41.76 - - - - 0 - 4.28%
2023-07-12 0 44.35 - - - - 0 0 - 40.04 - - - - 0 - -0.78%
2023-07-11 0 44.70 - - - - 0 0 - 40.36 - - - - 0 - 0.00%
2023-07-10 0 44.70 - - 44.70 44.70 4,000 178,800 44.700 40.36 - - 40.36 40.36 4,430 40.358 0.90%
2023-07-07 0 44.30 - - - - 0 0 - 40.00 - - - - 0 - -0.89%
2023-07-06 0 44.70 - - 44.80 44.80 4,000 179,200 44.800 40.36 - - 40.45 40.45 4,430 40.448 -3.77%
2023-07-05 0 46.45 - - 46.60 46.65 4,000 186,500 46.625 41.94 - - 42.07 42.12 4,430 42.096 -3.53%
2023-07-04 0 48.15 - - - - 0 0 - 43.47 - - - - 0 - 0.00%
2023-07-03 0 48.15 47.40 - - - 0 0 - 43.47 42.80 - - - 0 - 0.63%
2023-06-30 0 47.85 46.00 - 47.00 47.00 2,000 94,000 47.000 43.20 41.53 - 42.43 42.43 2,215 42.434 3.91%
2023-06-29 0 46.05 45.85 46.50 45.90 45.90 2,000 91,800 45.900 41.58 41.40 41.98 41.44 41.44 2,215 41.441 -1.39%
2023-06-28 0 46.70 - - - - 0 0 - 42.16 - - - - 0 - -0.21%
2023-06-27 0 46.80 42.10 - 46.80 46.80 2,000 93,600 46.800 42.25 38.01 - 42.25 42.25 2,215 42.254 0.43%
2023-06-26 0 46.60 45.35 - - - 0 0 - 42.07 40.94 - - - 0 - 0.87%
2023-06-23 0 46.20 - - - - 0 0 - 41.71 - - - - 0 - -1.39%
2023-06-21 0 46.85 - - - - 2,000 95,100 47.550 42.30 - - - - 2,215 42.931 -3.30%
2023-06-20 0 48.45 48.35 - - - 0 0 - 43.74 43.65 - - - 0 - -1.02%
2023-06-19 0 48.95 - - 48.40 50.40 26,000 1,294,300 49.781 44.19 - - 43.70 45.50 28,798 44.945

Webb-site Database - Powered By Linux Group

Back to top