Hang Seng Stock Connect China A Low Carbon Index ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03038 | 2023-03-30 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-26 | 0 | 33.56 | - | - | - | - | 0 | 0 | - | 33.56 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-23 | 0 | 33.56 | - | - | - | - | 0 | 0 | - | 33.56 | - | - | - | - | 0 | - | -0.36% |
| 2026-01-22 | 0 | 33.68 | - | - | - | - | 0 | 0 | - | 33.68 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-21 | 0 | 33.68 | - | - | - | - | 0 | 0 | - | 33.68 | - | - | - | - | 0 | - | -0.18% |
| 2026-01-20 | 0 | 33.74 | - | - | - | - | 0 | 0 | - | 33.74 | - | - | - | - | 0 | - | -0.24% |
| 2026-01-19 | 0 | 33.82 | - | - | - | - | 0 | 0 | - | 33.82 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-16 | 0 | 33.82 | - | - | - | - | 0 | 0 | - | 33.82 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-15 | 0 | 33.82 | - | - | - | - | 0 | 0 | - | 33.82 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-14 | 0 | 33.82 | - | - | 34.04 | 34.04 | 100 | 3,404 | 34.040 | 33.82 | - | - | 34.04 | 34.04 | 100 | 34.040 | -0.59% |
| 2026-01-13 | 0 | 34.02 | - | - | - | - | 0 | 0 | - | 34.02 | - | - | - | - | 0 | - | -0.23% |
| 2026-01-12 | 0 | 34.10 | - | - | - | - | 0 | 0 | - | 34.10 | - | - | - | - | 0 | - | 0.77% |
| 2026-01-09 | 0 | 33.84 | - | - | - | - | 0 | 0 | - | 33.84 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-08 | 0 | 33.84 | - | - | - | - | 0 | 0 | - | 33.84 | - | - | - | - | 0 | - | -0.65% |
| 2026-01-07 | 0 | 34.06 | - | - | 34.16 | 34.16 | 200 | 6,832 | 34.160 | 34.06 | - | - | 34.16 | 34.16 | 200 | 34.160 | -0.29% |
| 2026-01-06 | 0 | 34.16 | - | - | - | - | 0 | 0 | - | 34.16 | - | - | - | - | 0 | - | 1.49% |
| 2026-01-05 | 0 | 33.66 | - | - | 33.66 | 33.66 | 9,000 | 302,940 | 33.660 | 33.66 | - | - | 33.66 | 33.66 | 9,000 | 33.660 | 1.32% |
| 2026-01-02 | 0 | 33.22 | 33.20 | - | 32.92 | 33.20 | 27,000 | 892,020 | 33.038 | 33.22 | 33.20 | - | 32.92 | 33.20 | 27,000 | 33.038 | 1.28% |
| 2025-12-31 | 0 | 32.80 | - | - | - | - | 0 | 0 | - | 32.80 | - | - | - | - | 0 | - | -0.12% |
| 2025-12-30 | 0 | 32.84 | - | - | - | - | 0 | 0 | - | 32.84 | - | - | - | - | 0 | - | 0.74% |
| 2025-12-29 | 0 | 32.60 | - | - | - | - | 0 | 0 | - | 32.60 | - | - | - | - | 0 | - | 0.31% |
| 2025-12-24 | 0 | 32.50 | - | - | - | - | 0 | 0 | - | 32.50 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 32.50 | - | - | - | - | 0 | 0 | - | 32.50 | - | - | - | - | 0 | - | 0.43% |
| 2025-12-22 | 0 | 32.36 | - | - | - | - | 1 | 32 | 32.000 | 32.36 | - | - | - | - | 1 | 32.000 | 0.87% |
| 2025-12-19 | 0 | 32.08 | - | - | - | - | 1 | 32 | 32.000 | 32.08 | - | - | - | - | 1 | 32.000 | 0.19% |
| 2025-12-18 | 0 | 32.02 | - | - | - | - | 1 | 31 | 31.000 | 32.02 | - | - | - | - | 1 | 31.000 | 0.00% |
| 2025-12-17 | 0 | 32.02 | - | - | - | - | 0 | 0 | - | 32.02 | - | - | - | - | 0 | - | 0.88% |
| 2025-12-16 | 0 | 31.74 | - | - | 31.76 | 31.76 | 101 | 3,207 | 31.752 | 31.74 | - | - | 31.76 | 31.76 | 101 | 31.752 | -0.87% |
| 2025-12-15 | 0 | 32.02 | - | - | 31.96 | 32.20 | 24,000 | 770,280 | 32.095 | 32.02 | - | - | 31.96 | 32.20 | 24,000 | 32.095 | 0.00% |
| 2025-12-12 | 0 | 32.02 | - | - | - | - | 237,000 | 7,562,290 | 31.908 | 32.02 | - | - | - | - | 237,000 | 31.908 | 0.31% |
| 2025-12-11 | 0 | 31.92 | - | - | - | - | 0 | 0 | - | 31.92 | - | - | - | - | 0 | - | -0.56% |
| 2025-12-10 | 0 | 32.10 | - | - | - | - | 0 | 0 | - | 32.10 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 32.10 | - | - | - | - | 0 | 0 | - | 32.10 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 32.10 | - | - | - | - | 0 | 0 | - | 32.10 | - | - | - | - | 0 | - | 0.75% |
| 2025-12-05 | 0 | 31.86 | 31.86 | 32.02 | - | - | 0 | 0 | - | 31.86 | 31.86 | 32.02 | - | - | 0 | - | 0.57% |
| 2025-12-04 | 0 | 31.68 | 31.62 | 31.78 | - | - | 0 | 0 | - | 31.68 | 31.62 | 31.78 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 31.68 | - | - | - | - | 0 | 0 | - | 31.68 | - | - | - | - | 0 | - | -0.44% |
| 2025-12-02 | 0 | 31.82 | 31.72 | 31.88 | - | - | 0 | 0 | - | 31.82 | 31.72 | 31.88 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 31.82 | 31.82 | 31.98 | - | - | 0 | 0 | - | 31.82 | 31.82 | 31.98 | - | - | 0 | - | 1.02% |
| 2025-11-28 | 0 | 31.50 | 31.50 | 31.66 | - | - | 0 | 0 | - | 31.50 | 31.50 | 31.66 | - | - | 0 | - | 0.38% |
| 2025-11-27 | 0 | 31.38 | 31.36 | 31.54 | - | - | 0 | 0 | - | 31.38 | 31.36 | 31.54 | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 31.38 | - | - | - | - | 0 | 0 | - | 31.38 | - | - | - | - | 0 | - | 0.71% |
| 2025-11-25 | 0 | 31.16 | 31.10 | 31.28 | - | - | 0 | 0 | - | 31.16 | 31.10 | 31.28 | - | - | 0 | - | 1.04% |
| 2025-11-24 | 0 | 30.84 | 30.78 | 30.96 | - | - | 0 | 0 | - | 30.84 | 30.78 | 30.96 | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 30.84 | - | - | - | - | 0 | 0 | - | 30.84 | - | - | - | - | 0 | - | -2.59% |
| 2025-11-20 | 0 | 31.66 | 31.48 | 31.66 | - | - | 0 | 0 | - | 31.66 | 31.48 | 31.66 | - | - | 0 | - | -0.44% |
| 2025-11-19 | 0 | 31.80 | 31.70 | 31.88 | 31.80 | 31.80 | 9,000 | 286,200 | 31.800 | 31.80 | 31.70 | 31.88 | 31.80 | 31.80 | 9,000 | 31.800 | 0.25% |
| 2025-11-18 | 0 | 31.72 | - | - | - | - | 0 | 0 | - | 31.72 | - | - | - | - | 0 | - | -0.38% |
| 2025-11-17 | 0 | 31.84 | 31.80 | 31.98 | 31.84 | 32.00 | 20,400 | 651,304 | 31.927 | 31.84 | 31.80 | 31.98 | 31.84 | 32.00 | 20,400 | 31.927 | -0.62% |
| 2025-11-14 | 0 | 32.04 | 32.04 | 32.22 | 32.04 | 32.04 | 100 | 3,204 | 32.040 | 32.04 | 32.04 | 32.22 | 32.04 | 32.04 | 100 | 32.040 | -1.60% |
| 2025-11-13 | 0 | 32.56 | - | - | 32.56 | 32.56 | 9,014 | 293,461 | 32.556 | 32.56 | - | - | 32.56 | 32.56 | 9,014 | 32.556 | 1.24% |
| 2025-11-12 | 0 | 32.16 | 32.10 | 32.28 | 32.02 | 32.18 | 22,500 | 721,658 | 32.074 | 32.16 | 32.10 | 32.28 | 32.02 | 32.18 | 22,500 | 32.074 | -0.31% |
| 2025-11-11 | 0 | 32.26 | - | - | 32.14 | 32.26 | 12,000 | 386,040 | 32.170 | 32.26 | - | - | 32.14 | 32.26 | 12,000 | 32.170 | -0.19% |
| 2025-11-10 | 0 | 32.32 | 32.30 | 32.48 | - | - | 0 | 0 | - | 32.32 | 32.30 | 32.48 | - | - | 0 | - | 0.00% |
| 2025-11-07 | 0 | 32.32 | 32.20 | 32.38 | - | - | 0 | 0 | - | 32.32 | 32.20 | 32.38 | - | - | 0 | - | 0.00% |
| 2025-11-06 | 0 | 32.32 | 32.34 | 32.52 | - | - | 0 | 0 | - | 32.32 | 32.34 | 32.52 | - | - | 0 | - | 1.00% |
| 2025-11-05 | 0 | 32.00 | - | - | - | - | 0 | 0 | - | 32.00 | - | - | - | - | 0 | - | -0.06% |
| 2025-11-04 | 0 | 32.02 | - | - | - | - | 0 | 0 | - | 32.02 | - | - | - | - | 0 | - | -0.68% |
| 2025-11-03 | 0 | 32.24 | 32.12 | 32.30 | - | - | 0 | 0 | - | 32.24 | 32.12 | 32.30 | - | - | 0 | - | 0.00% |
| 2025-10-31 | 0 | 32.24 | 32.06 | 32.24 | - | - | 0 | 0 | - | 32.24 | 32.06 | 32.24 | - | - | 0 | - | -1.41% |
| 2025-10-30 | 0 | 32.70 | - | - | - | - | 0 | 0 | - | 32.70 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-28 | 0 | 32.70 | 32.62 | 32.80 | - | - | 0 | 0 | - | 32.70 | 32.62 | 32.80 | - | - | 0 | - | 0.00% |
| 2025-10-27 | 0 | 32.70 | 32.70 | 32.88 | - | - | 0 | 0 | - | 32.70 | 32.70 | 32.88 | - | - | 0 | - | 1.05% |
| 2025-10-24 | 0 | 32.36 | 32.26 | 32.42 | 32.36 | 32.36 | 9,000 | 291,240 | 32.360 | 32.36 | 32.26 | 32.42 | 32.36 | 32.36 | 9,000 | 32.360 | 1.38% |
| 2025-10-23 | 0 | 31.92 | 31.86 | 32.04 | 31.68 | 32.00 | 29,400 | 936,204 | 31.844 | 31.92 | 31.86 | 32.04 | 31.68 | 32.00 | 29,400 | 31.844 | 0.38% |
| 2025-10-22 | 0 | 31.80 | 31.70 | 31.88 | - | - | 0 | 0 | - | 31.80 | 31.70 | 31.88 | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 31.80 | - | - | - | - | 0 | 0 | - | 31.80 | - | - | - | - | 0 | - | 1.73% |
| 2025-10-20 | 0 | 31.26 | 31.22 | 31.40 | - | - | 0 | 0 | - | 31.26 | 31.22 | 31.40 | - | - | 0 | - | 0.32% |
| 2025-10-17 | 0 | 31.16 | - | - | - | - | 0 | 0 | - | 31.16 | - | - | - | - | 0 | - | -2.26% |
| 2025-10-16 | 0 | 31.88 | - | - | - | - | 0 | 0 | - | 31.88 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-15 | 0 | 31.88 | - | - | - | - | 0 | 0 | - | 31.88 | - | - | - | - | 0 | - | 1.72% |
| 2025-10-14 | 0 | 31.34 | 31.20 | 31.38 | - | - | 0 | 0 | - | 31.34 | 31.20 | 31.38 | - | - | 0 | - | -1.51% |
| 2025-10-13 | 0 | 31.82 | 31.64 | 31.82 | - | - | 0 | 0 | - | 31.82 | 31.64 | 31.82 | - | - | 0 | - | -0.75% |
| 2025-10-10 | 0 | 32.06 | 31.88 | 32.06 | - | - | 908,000 | 29,228,520 | 32.190 | 32.06 | 31.88 | 32.06 | - | - | 908,000 | 32.190 | -1.66% |
| 2025-10-09 | 0 | 32.60 | 32.52 | 32.70 | 32.60 | 32.60 | 500 | 16,300 | 32.600 | 32.60 | 32.52 | 32.70 | 32.60 | 32.60 | 500 | 32.600 | 1.68% |
| 2025-10-08 | 0 | 32.06 | 31.88 | 32.06 | - | - | 0 | 0 | - | 32.06 | 31.88 | 32.06 | - | - | 0 | - | -0.80% |
| 2025-10-06 | 0 | 32.32 | - | - | - | - | 0 | 0 | - | 32.32 | - | - | - | - | 0 | - | -0.43% |
| 2025-10-03 | 0 | 32.46 | 32.36 | 32.54 | - | - | 0 | 0 | - | 32.46 | 32.36 | 32.54 | - | - | 0 | - | -0.55% |
| 2025-10-02 | 0 | 32.64 | 32.46 | 32.64 | 32.58 | 32.66 | 27,000 | 880,380 | 32.607 | 32.64 | 32.46 | 32.64 | 32.58 | 32.66 | 27,000 | 32.607 | 1.62% |
| 2025-09-30 | 0 | 32.12 | 32.12 | 32.30 | - | - | 0 | 0 | - | 32.12 | 32.12 | 32.30 | - | - | 0 | - | 0.12% |
| 2025-09-29 | 0 | 32.08 | 31.98 | 32.16 | - | - | 0 | 0 | - | 32.08 | 31.98 | 32.16 | - | - | 0 | - | 1.58% |
| 2025-09-26 | 0 | 31.58 | - | - | - | - | 0 | 0 | - | 31.58 | - | - | - | - | 0 | - | -0.88% |
| 2025-09-25 | 0 | 31.86 | 31.84 | 32.02 | - | - | 0 | 0 | - | 31.86 | 31.84 | 32.02 | - | - | 0 | - | 0.44% |
| 2025-09-24 | 0 | 31.72 | - | - | - | - | 0 | 0 | - | 31.72 | - | - | - | - | 0 | - | 0.89% |
| 2025-09-23 | 0 | 31.44 | 31.36 | 31.54 | - | - | 0 | 0 | - | 31.44 | 31.36 | 31.54 | - | - | 0 | - | 0.13% |
| 2025-09-22 | 0 | 31.40 | 31.34 | 31.52 | - | - | 0 | 0 | - | 31.40 | 31.34 | 31.52 | - | - | 0 | - | 0.00% |
| 2025-09-19 | 0 | 31.40 | 31.22 | 31.40 | - | - | 0 | 0 | - | 31.40 | 31.22 | 31.40 | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 31.40 | - | 32.18 | 31.34 | 31.72 | 43,700 | 1,381,768 | 31.619 | 31.40 | - | 32.18 | 31.34 | 31.72 | 43,700 | 31.619 | -0.82% |
| 2025-09-17 | 0 | 31.66 | 31.60 | 31.78 | 31.62 | 31.86 | 50,000 | 1,586,360 | 31.727 | 31.66 | 31.60 | 31.78 | 31.62 | 31.86 | 50,000 | 31.727 | 0.77% |
| 2025-09-16 | 0 | 31.80 | - | - | 31.80 | 31.80 | 9,000 | 286,200 | 31.800 | 31.42 | - | - | 31.42 | 31.42 | 9,110 | 31.418 | -0.25% |
| 2025-09-15 | 0 | 31.88 | 31.76 | 31.98 | - | - | 0 | 0 | - | 31.50 | 31.38 | 31.60 | - | - | 0 | - | 0.00% |
| 2025-09-12 | 0 | 31.88 | 31.72 | 31.90 | - | - | 0 | 0 | - | 31.50 | 31.34 | 31.52 | - | - | 0 | - | -0.13% |
| 2025-09-11 | 0 | 31.92 | 31.92 | 32.10 | - | - | 0 | 0 | - | 31.54 | 31.54 | 31.71 | - | - | 0 | - | 1.85% |
| 2025-09-10 | 0 | 31.34 | - | - | - | - | 0 | 0 | - | 30.96 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-09 | 0 | 31.34 | 31.18 | 31.36 | - | - | 0 | 0 | - | 30.96 | 30.80 | 30.98 | - | - | 0 | - | -0.13% |
| 2025-09-08 | 0 | 31.38 | 31.28 | 31.46 | - | - | 0 | 0 | - | 31.00 | 30.90 | 31.08 | - | - | 0 | - | 0.00% |
| 2025-09-05 | 0 | 31.38 | 31.26 | 31.44 | 30.60 | 31.38 | 44,500 | 1,385,072 | 31.125 | 31.00 | 30.88 | 31.06 | 30.23 | 31.00 | 45,042 | 30.751 | 2.89% |
| 2025-09-04 | 0 | 30.50 | 30.46 | 30.64 | 30.42 | 31.32 | 44,200 | 1,370,298 | 31.002 | 30.13 | 30.09 | 30.27 | 30.05 | 30.94 | 44,738 | 30.629 | -2.31% |
| 2025-09-03 | 0 | 31.22 | 31.04 | 31.22 | - | - | 0 | 0 | - | 30.84 | 30.67 | 30.84 | - | - | 0 | - | -0.64% |
| 2025-09-02 | 0 | 31.42 | 31.30 | 31.48 | - | - | 0 | 0 | - | 31.04 | 30.92 | 31.10 | - | - | 0 | - | -0.44% |
| 2025-09-01 | 0 | 31.56 | 31.56 | 31.74 | - | - | 0 | 0 | - | 31.18 | 31.18 | 31.36 | - | - | 0 | - | 0.57% |
| 2025-08-29 | 0 | 31.38 | 31.38 | 31.56 | - | - | 0 | 0 | - | 31.00 | 31.00 | 31.18 | - | - | 0 | - | 0.77% |
| 2025-08-28 | 0 | 31.14 | 31.14 | 31.32 | - | - | 0 | 0 | - | 30.77 | 30.77 | 30.94 | - | - | 0 | - | 1.76% |
| 2025-08-27 | 0 | 30.60 | 30.46 | 30.64 | - | - | 0 | 0 | - | 30.23 | 30.09 | 30.27 | - | - | 0 | - | -1.73% |
| 2025-08-26 | 0 | 31.14 | - | - | - | - | 0 | 0 | - | 30.77 | - | - | - | - | 0 | - | -0.26% |
| 2025-08-25 | 0 | 31.22 | 31.22 | 31.40 | - | - | 0 | 0 | - | 30.84 | 30.84 | 31.02 | - | - | 0 | - | 1.76% |
| 2025-08-22 | 0 | 30.68 | 30.50 | 30.68 | 30.02 | 30.68 | 34,200 | 1,036,944 | 30.320 | 30.31 | 30.13 | 30.31 | 29.66 | 30.31 | 34,616 | 29.955 | 2.75% |
| 2025-08-21 | 0 | 29.86 | - | - | - | - | 0 | 0 | - | 29.50 | - | - | - | - | 0 | - | 0.27% |
| 2025-08-20 | 0 | 29.78 | 29.78 | 29.96 | - | - | 0 | 0 | - | 29.42 | 29.42 | 29.60 | - | - | 0 | - | 0.81% |
| 2025-08-19 | 0 | 29.54 | 29.40 | 29.58 | - | - | 0 | 0 | - | 29.18 | 29.05 | 29.22 | - | - | 0 | - | -0.27% |
| 2025-08-18 | 0 | 29.62 | 29.62 | 29.80 | - | - | 0 | 0 | - | 29.26 | 29.26 | 29.44 | - | - | 0 | - | 1.02% |
| 2025-08-15 | 0 | 29.32 | - | - | - | - | 0 | 0 | - | 28.97 | - | - | - | - | 0 | - | 0.07% |
| 2025-08-14 | 0 | 29.30 | 29.30 | 29.48 | - | - | 0 | 0 | - | 28.95 | 28.95 | 29.13 | - | - | 0 | - | 0.00% |
| 2025-08-13 | 0 | 29.30 | 29.30 | 29.48 | - | - | 0 | 0 | - | 28.95 | 28.95 | 29.13 | - | - | 0 | - | 0.90% |
| 2025-08-12 | 0 | 29.04 | 29.02 | 29.20 | - | - | 0 | 0 | - | 28.69 | 28.67 | 28.85 | - | - | 0 | - | 0.14% |
| 2025-08-11 | 0 | 29.00 | - | - | - | - | 0 | 0 | - | 28.65 | - | - | - | - | 0 | - | 0.35% |
| 2025-08-08 | 0 | 28.90 | 28.78 | 28.94 | - | - | 0 | 0 | - | 28.55 | 28.43 | 28.59 | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 28.90 | 28.88 | 29.06 | - | - | 0 | 0 | - | 28.55 | 28.53 | 28.71 | - | - | 0 | - | 0.00% |
| 2025-08-06 | 0 | 28.90 | 28.82 | 29.00 | - | - | 0 | 0 | - | 28.55 | 28.47 | 28.65 | - | - | 0 | - | 0.42% |
| 2025-08-05 | 0 | 28.78 | 28.78 | 28.94 | - | - | 0 | 0 | - | 28.43 | 28.43 | 28.59 | - | - | 0 | - | 0.70% |
| 2025-08-04 | 0 | 28.58 | 28.58 | 28.74 | - | - | 0 | 0 | - | 28.24 | 28.24 | 28.39 | - | - | 0 | - | 0.49% |
| 2025-08-01 | 0 | 28.44 | 28.30 | 28.46 | - | - | 0 | 0 | - | 28.10 | 27.96 | 28.12 | - | - | 0 | - | -0.84% |
| 2025-07-31 | 0 | 28.68 | 28.52 | 28.68 | - | - | 0 | 0 | - | 28.34 | 28.18 | 28.34 | - | - | 0 | - | -1.65% |
| 2025-07-30 | 0 | 29.16 | 29.10 | 29.28 | - | - | 0 | 0 | - | 28.81 | 28.75 | 28.93 | - | - | 0 | - | 0.00% |
| 2025-07-29 | 0 | 29.16 | 29.14 | 29.32 | - | - | 0 | 0 | - | 28.81 | 28.79 | 28.97 | - | - | 0 | - | 0.00% |
| 2025-07-28 | 0 | 29.16 | 29.06 | 29.24 | - | - | 0 | 0 | - | 28.81 | 28.71 | 28.89 | - | - | 0 | - | 0.00% |
| 2025-07-25 | 0 | 29.16 | 28.98 | 29.16 | - | - | 0 | 0 | - | 28.81 | 28.63 | 28.81 | - | - | 0 | - | -0.07% |
| 2025-07-24 | 0 | 29.18 | 29.18 | 29.36 | - | - | 0 | 0 | - | 28.83 | 28.83 | 29.01 | - | - | 0 | - | 0.55% |
| 2025-07-23 | 0 | 29.02 | 28.98 | 29.16 | - | - | 0 | 0 | - | 28.67 | 28.63 | 28.81 | - | - | 0 | - | 0.48% |
| 2025-07-22 | 0 | 28.88 | 28.88 | 29.06 | - | - | 0 | 0 | - | 28.53 | 28.53 | 28.71 | - | - | 0 | - | 0.56% |
| 2025-07-21 | 0 | 28.72 | 28.72 | 28.80 | - | - | 0 | 0 | - | 28.37 | 28.37 | 28.45 | - | - | 0 | - | 0.70% |
| 2025-07-18 | 0 | 28.52 | - | - | - | - | 0 | 0 | - | 28.18 | - | - | - | - | 0 | - | 0.56% |
| 2025-07-17 | 0 | 28.36 | - | - | - | - | 0 | 0 | - | 28.02 | - | - | - | - | 0 | - | 0.28% |
| 2025-07-16 | 0 | 28.28 | - | - | - | - | 0 | 0 | - | 27.94 | - | - | - | - | 0 | - | -0.56% |
| 2025-07-15 | 0 | 28.44 | 28.28 | 28.44 | 28.48 | 28.48 | 400 | 11,392 | 28.480 | 28.10 | 27.94 | 28.10 | 28.14 | 28.14 | 405 | 28.137 | 0.28% |
| 2025-07-14 | 0 | 28.36 | - | - | - | - | 0 | 0 | - | 28.02 | - | - | - | - | 0 | - | 0.14% |
| 2025-07-11 | 0 | 28.32 | - | - | - | - | 0 | 0 | - | 27.98 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-10 | 0 | 28.32 | 28.26 | 28.42 | 28.32 | 28.32 | 9,000 | 254,880 | 28.320 | 27.98 | 27.92 | 28.08 | 27.98 | 27.98 | 9,110 | 27.979 | 0.85% |
| 2025-07-09 | 0 | 28.08 | 28.00 | 28.16 | - | - | 0 | 0 | - | 27.74 | 27.66 | 27.82 | - | - | 0 | - | 0.00% |
| 2025-07-08 | 0 | 28.08 | - | - | - | - | 0 | 0 | - | 27.74 | - | - | - | - | 0 | - | 0.29% |
| 2025-07-07 | 0 | 28.00 | - | - | - | - | 0 | 0 | - | 27.66 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 28.00 | 28.00 | 28.16 | 28.00 | 28.00 | 1,600 | 44,800 | 28.000 | 27.66 | 27.66 | 27.82 | 27.66 | 27.66 | 1,619 | 27.663 | 0.00% |
| 2025-07-03 | 0 | 28.00 | 27.90 | 28.06 | - | - | 0 | 0 | - | 27.66 | 27.56 | 27.72 | - | - | 0 | - | 0.79% |
| 2025-07-02 | 0 | 27.78 | 27.70 | 27.86 | 27.82 | 27.82 | 7,800 | 216,996 | 27.820 | 27.45 | 27.37 | 27.52 | 27.49 | 27.49 | 7,895 | 27.485 | 0.51% |
| 2025-06-30 | 0 | 27.64 | 27.64 | 27.80 | 27.52 | 27.52 | 100 | 2,752 | 27.520 | 27.31 | 27.31 | 27.47 | 27.19 | 27.19 | 101 | 27.189 | 0.14% |
| 2025-06-27 | 0 | 27.60 | - | - | 27.60 | 27.92 | 8,600 | 237,488 | 27.615 | 27.27 | - | - | 27.27 | 27.58 | 8,705 | 27.283 | -0.58% |
| 2025-06-26 | 0 | 27.76 | - | - | - | - | 0 | 0 | - | 27.43 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-25 | 0 | 27.76 | 27.76 | 27.92 | - | - | 0 | 0 | - | 27.43 | 27.43 | 27.58 | - | - | 0 | - | 1.68% |
| 2025-06-24 | 0 | 27.30 | 27.30 | 27.46 | - | - | 0 | 0 | - | 26.97 | 26.97 | 27.13 | - | - | 0 | - | 1.11% |
| 2025-06-23 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 26.68 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 27.00 | 26.88 | 27.04 | 27.00 | 27.00 | 9,000 | 243,000 | 27.000 | 26.68 | 26.56 | 26.71 | 26.68 | 26.68 | 9,110 | 26.675 | 0.30% |
| 2025-06-19 | 0 | 26.92 | - | - | - | - | 0 | 0 | - | 26.60 | - | - | - | - | 0 | - | -0.52% |
| 2025-06-18 | 0 | 27.06 | - | - | - | - | 0 | 0 | - | 26.73 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-17 | 0 | 27.06 | - | - | 27.06 | 27.06 | 9,000 | 243,540 | 27.060 | 26.73 | - | - | 26.73 | 26.73 | 9,110 | 26.735 | 0.22% |
| 2025-06-16 | 0 | 27.00 | - | - | 27.00 | 27.00 | 9,000 | 243,000 | 27.000 | 26.68 | - | - | 26.68 | 26.68 | 9,110 | 26.675 | -0.15% |
| 2025-06-13 | 0 | 27.04 | 26.88 | 27.04 | - | - | 0 | 0 | - | 26.71 | 26.56 | 26.71 | - | - | 0 | - | -0.29% |
| 2025-06-12 | 0 | 27.12 | - | - | - | - | 0 | 0 | - | 26.79 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-11 | 0 | 27.12 | - | - | - | - | 0 | 0 | - | 26.79 | - | - | - | - | 0 | - | 0.44% |
| 2025-06-10 | 0 | 27.00 | - | - | 27.02 | 27.12 | 36,000 | 974,340 | 27.065 | 26.68 | - | - | 26.70 | 26.79 | 36,438 | 26.739 | -0.44% |
| 2025-06-09 | 0 | 27.12 | - | - | - | - | 0 | 0 | - | 26.79 | - | - | - | - | 0 | - | 0.52% |
| 2025-06-06 | 0 | 26.98 | - | - | - | - | 0 | 0 | - | 26.66 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 26.98 | - | - | - | - | 0 | 0 | - | 26.66 | - | - | - | - | 0 | - | 0.45% |
| 2025-06-04 | 0 | 26.86 | - | - | - | - | 0 | 0 | - | 26.54 | - | - | - | - | 0 | - | 0.45% |
| 2025-06-03 | 0 | 26.74 | - | - | - | - | 0 | 0 | - | 26.42 | - | - | - | - | 0 | - | 1.52% |
| 2025-06-02 | 0 | 26.34 | - | - | 26.30 | 26.48 | 26,200 | 691,616 | 26.398 | 26.02 | - | - | 25.98 | 26.16 | 26,519 | 26.080 | -1.50% |
| 2025-05-30 | 0 | 26.74 | 26.62 | 26.78 | - | - | 0 | 0 | - | 26.42 | 26.30 | 26.46 | - | - | 0 | - | 0.00% |
| 2025-05-29 | 0 | 26.74 | 26.74 | 26.90 | - | - | 0 | 0 | - | 26.42 | 26.42 | 26.58 | - | - | 0 | - | 0.07% |
| 2025-05-28 | 0 | 26.72 | 26.56 | 26.72 | - | - | 0 | 0 | - | 26.40 | 26.24 | 26.40 | - | - | 0 | - | -0.15% |
| 2025-05-27 | 0 | 26.76 | - | - | - | - | 0 | 0 | - | 26.44 | - | - | - | - | 0 | - | -0.59% |
| 2025-05-26 | 0 | 26.92 | - | - | - | - | 0 | 0 | - | 26.60 | - | - | - | - | 0 | - | -0.44% |
| 2025-05-23 | 0 | 27.04 | 26.88 | 27.04 | - | - | 0 | 0 | - | 26.71 | 26.56 | 26.71 | - | - | 0 | - | -0.22% |
| 2025-05-22 | 0 | 27.10 | - | - | - | - | 0 | 0 | - | 26.77 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 27.10 | - | - | - | - | 0 | 0 | - | 26.77 | - | - | - | - | 0 | - | 0.67% |
| 2025-05-20 | 0 | 26.92 | - | - | - | - | 0 | 0 | - | 26.60 | - | - | - | - | 0 | - | 0.22% |
| 2025-05-19 | 0 | 26.86 | - | - | - | - | 0 | 0 | - | 26.54 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-16 | 0 | 26.86 | - | - | 26.84 | 26.84 | 9,000 | 241,560 | 26.840 | 26.54 | - | - | 26.52 | 26.52 | 9,110 | 26.517 | -0.59% |
| 2025-05-15 | 0 | 27.02 | - | - | - | - | 0 | 0 | - | 26.70 | - | - | - | - | 0 | - | -0.52% |
| 2025-05-14 | 0 | 27.16 | - | - | - | - | 0 | 0 | - | 26.83 | - | - | - | - | 0 | - | 0.67% |
| 2025-05-13 | 0 | 26.98 | - | - | - | - | 0 | 0 | - | 26.66 | - | - | - | - | 0 | - | -0.81% |
| 2025-05-12 | 0 | 27.20 | - | - | 26.84 | 27.20 | 17,200 | 464,600 | 27.012 | 26.87 | - | - | 26.52 | 26.87 | 17,409 | 26.687 | 3.74% |
| 2025-05-09 | 0 | 26.22 | - | - | - | - | 0 | 0 | - | 25.90 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-08 | 0 | 26.22 | 26.18 | - | - | - | 0 | 0 | - | 25.90 | 25.87 | - | - | - | 0 | - | 0.61% |
| 2025-05-07 | 0 | 26.06 | - | - | - | - | 0 | 0 | - | 25.75 | - | - | - | - | 0 | - | 0.46% |
| 2025-05-06 | 0 | 25.94 | - | - | - | - | 0 | 0 | - | 25.63 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-02 | 0 | 25.94 | - | - | 25.80 | 25.94 | 27,000 | 698,760 | 25.880 | 25.63 | - | - | 25.49 | 25.63 | 27,329 | 25.569 | 1.09% |
| 2025-04-30 | 0 | 25.66 | - | - | - | - | 0 | 0 | - | 25.35 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-29 | 0 | 25.66 | - | - | - | - | 0 | 0 | - | 25.35 | - | - | - | - | 0 | - | 0.31% |
| 2025-04-28 | 0 | 25.58 | - | - | - | - | 0 | 0 | - | 25.27 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-25 | 0 | 25.58 | - | - | - | - | 0 | 0 | - | 25.27 | - | - | - | - | 0 | - | 0.08% |
| 2025-04-24 | 0 | 25.56 | - | - | - | - | 0 | 0 | - | 25.25 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 25.56 | - | - | - | - | 0 | 0 | - | 25.25 | - | - | - | - | 0 | - | 0.47% |
| 2025-04-22 | 0 | 25.44 | - | - | - | - | 0 | 0 | - | 25.13 | - | - | - | - | 0 | - | 0.24% |
| 2025-04-17 | 0 | 25.38 | - | - | - | - | 0 | 0 | - | 25.07 | - | - | - | - | 0 | - | 0.16% |
| 2025-04-16 | 0 | 25.34 | - | - | - | - | 0 | 0 | - | 25.04 | - | - | - | - | 0 | - | -0.08% |
| 2025-04-15 | 0 | 25.36 | 25.32 | 25.44 | - | - | 0 | 0 | - | 25.05 | 25.02 | 25.13 | - | - | 0 | - | 0.00% |
| 2025-04-14 | 0 | 25.36 | - | - | - | - | 0 | 0 | - | 25.05 | - | - | - | - | 0 | - | 0.40% |
| 2025-04-11 | 0 | 25.26 | - | - | 24.96 | 25.26 | 28,200 | 707,472 | 25.088 | 24.96 | - | - | 24.66 | 24.96 | 28,543 | 24.786 | 1.12% |
| 2025-04-10 | 0 | 24.98 | - | - | 24.80 | 24.98 | 18,000 | 448,020 | 24.890 | 24.68 | - | - | 24.50 | 24.68 | 18,219 | 24.591 | 1.38% |
| 2025-04-09 | 0 | 24.64 | - | - | 24.08 | 24.62 | 36,000 | 878,760 | 24.410 | 24.34 | - | - | 23.79 | 24.32 | 36,438 | 24.116 | 1.40% |
| 2025-04-08 | 0 | 24.30 | - | - | 23.72 | 24.38 | 153,100 | 3,713,792 | 24.257 | 24.01 | - | - | 23.43 | 24.09 | 154,964 | 23.966 | 4.83% |
| 2025-04-07 | 0 | 23.18 | - | - | 23.26 | 24.34 | 144,000 | 3,430,080 | 23.820 | 22.90 | - | - | 22.98 | 24.05 | 145,753 | 23.534 | -11.53% |
| 2025-04-03 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 25.88 | - | - | - | - | 0 | - | -0.98% |
| 2025-04-02 | 0 | 26.46 | - | - | - | - | 0 | 0 | - | 26.14 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 26.46 | - | - | - | - | 0 | 0 | - | 26.14 | - | - | - | - | 0 | - | -0.45% |
| 2025-03-31 | 0 | 26.58 | - | - | - | - | 0 | 0 | - | 26.26 | - | - | - | - | 0 | - | -0.37% |
| 2025-03-28 | 0 | 26.68 | - | - | - | - | 0 | 0 | - | 26.36 | - | - | - | - | 0 | - | -0.37% |
| 2025-03-27 | 0 | 26.78 | - | - | - | - | 0 | 0 | - | 26.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-26 | 0 | 26.78 | - | - | - | - | 0 | 0 | - | 26.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-25 | 0 | 26.78 | - | - | - | - | 0 | 0 | - | 26.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-24 | 0 | 26.78 | - | - | - | - | 0 | 0 | - | 26.46 | - | - | - | - | 0 | - | 0.22% |
| 2025-03-21 | 0 | 26.72 | - | - | - | - | 0 | 0 | - | 26.40 | - | - | - | - | 0 | - | -1.76% |
| 2025-03-20 | 0 | 27.20 | - | - | - | - | 0 | 0 | - | 26.87 | - | - | - | - | 0 | - | -0.95% |
| 2025-03-19 | 0 | 27.46 | 27.46 | 27.58 | - | - | 0 | 0 | - | 27.13 | 27.13 | 27.25 | - | - | 0 | - | 0.15% |
| 2025-03-18 | 0 | 27.42 | - | - | - | - | 0 | 0 | - | 27.09 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-17 | 0 | 27.42 | - | - | - | - | 0 | 0 | - | 27.09 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-14 | 0 | 27.42 | - | - | 27.40 | 27.40 | 9,000 | 246,600 | 27.400 | 27.09 | - | - | 27.07 | 27.07 | 9,110 | 27.070 | 2.08% |
| 2025-03-13 | 0 | 26.86 | - | - | - | - | 0 | 0 | - | 26.54 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-12 | 0 | 26.86 | - | - | - | - | 0 | 0 | - | 26.54 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-11 | 0 | 26.86 | - | - | - | - | 0 | 0 | - | 26.54 | - | - | - | - | 0 | - | 0.15% |
| 2025-03-10 | 0 | 26.82 | - | - | - | - | 0 | 0 | - | 26.50 | - | - | - | - | 0 | - | -0.59% |
| 2025-03-07 | 0 | 26.98 | - | - | - | - | 0 | 0 | - | 26.66 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-06 | 0 | 26.98 | - | - | - | - | 0 | 0 | - | 26.66 | - | - | - | - | 0 | - | 1.66% |
| 2025-03-05 | 0 | 26.54 | - | - | - | - | 0 | 0 | - | 26.22 | - | - | - | - | 0 | - | 0.38% |
| 2025-03-04 | 0 | 26.44 | - | - | 26.46 | 26.46 | 100 | 2,646 | 26.460 | 26.12 | - | - | 26.14 | 26.14 | 101 | 26.142 | -0.08% |
| 2025-03-03 | 0 | 26.46 | 26.30 | - | - | - | 0 | 0 | - | 26.14 | 25.98 | - | - | - | 0 | - | -0.23% |
| 2025-02-28 | 0 | 26.52 | - | - | - | - | 0 | 0 | - | 26.20 | - | - | - | - | 0 | - | -2.00% |
| 2025-02-27 | 0 | 27.06 | - | - | - | - | 0 | 0 | - | 26.73 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-26 | 0 | 27.06 | - | - | 27.06 | 27.06 | 9,000 | 243,540 | 27.060 | 26.73 | - | - | 26.73 | 26.73 | 9,110 | 26.735 | 1.12% |
| 2025-02-25 | 0 | 26.76 | - | - | - | - | 0 | 0 | - | 26.44 | - | - | - | - | 0 | - | -1.11% |
| 2025-02-24 | 0 | 27.06 | - | - | - | - | 0 | 0 | - | 26.73 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-21 | 0 | 27.06 | - | - | - | - | 0 | 0 | - | 26.73 | - | - | - | - | 0 | - | 1.05% |
| 2025-02-20 | 0 | 26.78 | - | - | 26.78 | 26.78 | 9,000 | 241,020 | 26.780 | 26.46 | - | - | 26.46 | 26.46 | 9,110 | 26.458 | 0.15% |
| 2025-02-19 | 0 | 26.74 | 26.66 | - | 26.74 | 26.74 | 9,000 | 240,660 | 26.740 | 26.42 | 26.34 | - | 26.42 | 26.42 | 9,110 | 26.418 | 0.00% |
| 2025-02-18 | 0 | 26.74 | - | - | - | - | 0 | 0 | - | 26.42 | - | - | - | - | 0 | - | -0.82% |
| 2025-02-17 | 0 | 26.96 | - | - | - | - | 0 | 0 | - | 26.64 | - | - | - | - | 0 | - | -0.07% |
| 2025-02-14 | 0 | 26.98 | - | - | - | - | 0 | 0 | - | 26.66 | - | - | - | - | 0 | - | 1.89% |
| 2025-02-13 | 0 | 26.48 | - | - | - | - | 0 | 0 | - | 26.16 | - | - | - | - | 0 | - | -0.15% |
| 2025-02-12 | 0 | 26.52 | - | - | - | - | 0 | 0 | - | 26.20 | - | - | - | - | 0 | - | 0.68% |
| 2025-02-11 | 0 | 26.34 | - | - | - | - | 0 | 0 | - | 26.02 | - | - | - | - | 0 | - | -0.08% |
| 2025-02-10 | 0 | 26.36 | - | - | - | - | 0 | 0 | - | 26.04 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-07 | 0 | 26.36 | - | - | - | - | 0 | 0 | - | 26.04 | - | - | - | - | 0 | - | 1.46% |
| 2025-02-06 | 0 | 25.98 | - | - | - | - | 0 | 0 | - | 25.67 | - | - | - | - | 0 | - | 0.85% |
| 2025-02-05 | 0 | 25.76 | - | - | 25.76 | 25.82 | 18,000 | 464,220 | 25.790 | 25.45 | - | - | 25.45 | 25.51 | 18,219 | 25.480 | -0.85% |
| 2025-02-04 | 0 | 25.98 | - | - | 25.88 | 26.20 | 42,300 | 1,101,112 | 26.031 | 25.67 | - | - | 25.57 | 25.88 | 42,815 | 25.718 | 1.41% |
| 2025-02-03 | 0 | 25.62 | - | - | 25.42 | 25.62 | 26,000 | 662,880 | 25.495 | 25.31 | - | - | 25.11 | 25.31 | 26,317 | 25.189 | -1.54% |
| 2025-01-28 | 0 | 26.02 | - | - | 26.02 | 26.18 | 24,600 | 641,372 | 26.072 | 25.71 | - | - | 25.71 | 25.87 | 24,899 | 25.758 | 0.08% |
| 2025-01-27 | 0 | 26.00 | - | - | - | - | 0 | 0 | - | 25.69 | - | - | - | - | 0 | - | -0.08% |
| 2025-01-24 | 0 | 26.02 | - | - | - | - | 0 | 0 | - | 25.71 | - | - | - | - | 0 | - | 1.17% |
| 2025-01-23 | 0 | 25.72 | - | - | - | - | 0 | 0 | - | 25.41 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-22 | 0 | 25.72 | - | - | - | - | 0 | 0 | - | 25.41 | - | - | - | - | 0 | - | -0.46% |
| 2025-01-21 | 0 | 25.84 | - | - | - | - | 0 | 0 | - | 25.53 | - | - | - | - | 0 | - | 0.39% |
| 2025-01-20 | 0 | 25.74 | - | - | - | - | 0 | 0 | - | 25.43 | - | - | - | - | 0 | - | 1.10% |
| 2025-01-17 | 0 | 25.46 | - | - | - | - | 0 | 0 | - | 25.15 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-16 | 0 | 25.46 | - | - | 25.36 | 25.36 | 10,000 | 253,600 | 25.360 | 25.15 | - | - | 25.05 | 25.05 | 10,122 | 25.055 | -0.39% |
| 2025-01-15 | 0 | 25.56 | - | - | - | - | 135,000 | 3,429,000 | 25.400 | 25.25 | - | - | - | - | 136,644 | 25.094 | -0.16% |
| 2025-01-14 | 0 | 25.60 | - | - | - | - | 0 | 0 | - | 25.29 | - | - | - | - | 0 | - | 2.48% |
| 2025-01-13 | 0 | 24.98 | - | - | 24.98 | 24.98 | 9,000 | 224,820 | 24.980 | 24.68 | - | - | 24.68 | 24.68 | 9,110 | 24.680 | -0.08% |
| 2025-01-10 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 24.70 | - | - | - | - | 0 | - | -1.19% |
| 2025-01-09 | 0 | 25.30 | - | - | 25.30 | 25.30 | 9,000 | 227,700 | 25.300 | 25.00 | - | - | 25.00 | 25.00 | 9,110 | 24.996 | 0.16% |
| 2025-01-08 | 0 | 25.26 | - | - | 25.26 | 25.28 | 18,000 | 454,860 | 25.270 | 24.96 | - | - | 24.96 | 24.98 | 18,219 | 24.966 | -0.47% |
| 2025-01-07 | 0 | 25.38 | - | - | 25.12 | 25.38 | 96,600 | 2,436,192 | 25.219 | 25.07 | - | - | 24.82 | 25.07 | 97,776 | 24.916 | 1.68% |
| 2025-01-06 | 0 | 24.96 | - | - | 24.94 | 25.08 | 17,700 | 442,698 | 25.011 | 24.66 | - | - | 24.64 | 24.78 | 17,915 | 24.710 | -0.64% |
| 2025-01-03 | 0 | 25.12 | - | - | - | - | 0 | 0 | - | 24.82 | - | - | - | - | 0 | - | -1.41% |
| 2025-01-02 | 0 | 25.48 | - | - | - | - | 0 | 0 | - | 25.17 | - | - | - | - | 0 | - | -4.07% |
| 2024-12-31 | 0 | 26.56 | - | - | - | - | 0 | 0 | - | 26.24 | - | - | - | - | 0 | - | -0.23% |
| 2024-12-30 | 0 | 26.62 | - | - | - | - | 0 | 0 | - | 26.30 | - | - | - | - | 0 | - | 0.53% |
| 2024-12-27 | 0 | 26.48 | - | - | - | - | 0 | 0 | - | 26.16 | - | - | - | - | 0 | - | 0.23% |
| 2024-12-24 | 0 | 26.42 | - | - | - | - | 0 | 0 | - | 26.10 | - | - | - | - | 0 | - | 0.46% |
| 2024-12-23 | 0 | 26.30 | - | - | - | - | 0 | 0 | - | 25.98 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 26.30 | - | - | 26.42 | 26.44 | 40,000 | 1,057,200 | 26.430 | 25.98 | - | - | 26.10 | 26.12 | 40,487 | 26.112 | 0.08% |
| 2024-12-19 | 0 | 26.28 | 26.18 | 26.42 | - | - | 0 | 0 | - | 25.96 | 25.87 | 26.10 | - | - | 0 | - | 0.00% |
| 2024-12-18 | 0 | 26.28 | 26.28 | 26.40 | - | - | 0 | 0 | - | 25.96 | 25.96 | 26.08 | - | - | 0 | - | 0.23% |
| 2024-12-17 | 0 | 26.22 | - | - | - | - | 0 | 0 | - | 25.90 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 26.22 | - | - | - | - | 0 | 0 | - | 25.90 | - | - | - | - | 0 | - | -0.53% |
| 2024-12-13 | 0 | 26.36 | - | - | - | - | 0 | 0 | - | 26.04 | - | - | - | - | 0 | - | -1.79% |
| 2024-12-12 | 0 | 26.84 | - | - | - | - | 0 | 0 | - | 26.52 | - | - | - | - | 0 | - | 0.45% |
| 2024-12-11 | 0 | 26.72 | - | - | 26.72 | 26.72 | 9,000 | 240,480 | 26.720 | 26.40 | - | - | 26.40 | 26.40 | 9,110 | 26.399 | -0.74% |
| 2024-12-10 | 0 | 26.92 | - | - | - | - | 0 | 0 | - | 26.60 | - | - | - | - | 0 | - | -3.10% |
| 2024-12-09 | 0 | 27.78 | - | - | 26.60 | 27.20 | 21,400 | 571,640 | 26.712 | 27.45 | - | - | 26.28 | 26.87 | 21,661 | 26.391 | 4.36% |
| 2024-12-06 | 0 | 26.62 | - | - | - | - | 0 | 0 | - | 26.30 | - | - | - | - | 0 | - | 1.14% |
| 2024-12-05 | 0 | 26.32 | 26.28 | 26.40 | 26.32 | 26.32 | 28,000 | 736,960 | 26.320 | 26.00 | 25.96 | 26.08 | 26.00 | 26.00 | 28,341 | 26.003 | 0.08% |
| 2024-12-04 | 0 | 26.30 | - | - | - | - | 0 | 0 | - | 25.98 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 26.30 | - | - | 26.20 | 26.26 | 18,000 | 472,140 | 26.230 | 25.98 | - | - | 25.88 | 25.94 | 18,219 | 25.915 | -0.30% |
| 2024-12-02 | 0 | 26.38 | - | - | - | - | 0 | 0 | - | 26.06 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-29 | 0 | 26.38 | - | - | 26.12 | 26.64 | 76,200 | 2,007,654 | 26.347 | 26.06 | - | - | 25.81 | 26.32 | 77,128 | 26.030 | 1.07% |
| 2024-11-28 | 0 | 26.10 | - | - | - | - | 0 | 0 | - | 25.79 | - | - | - | - | 0 | - | -0.61% |
| 2024-11-27 | 0 | 26.26 | - | - | - | - | 0 | 0 | - | 25.94 | - | - | - | - | 0 | - | 1.86% |
| 2024-11-26 | 0 | 25.78 | - | - | 25.90 | 25.90 | 9,000 | 233,100 | 25.900 | 25.47 | - | - | 25.59 | 25.59 | 9,110 | 25.588 | -0.23% |
| 2024-11-25 | 0 | 25.84 | - | - | - | - | 0 | 0 | - | 25.53 | - | - | - | - | 0 | - | -0.92% |
| 2024-11-22 | 0 | 26.08 | - | - | - | - | 0 | 0 | - | 25.77 | - | - | - | - | 0 | - | -2.69% |
| 2024-11-21 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 26.48 | - | - | - | - | 0 | - | 0.07% |
| 2024-11-20 | 0 | 26.78 | - | - | - | - | 0 | 0 | - | 26.46 | - | - | - | - | 0 | - | 0.30% |
| 2024-11-19 | 0 | 26.70 | - | - | 26.66 | 26.66 | 9,000 | 239,940 | 26.660 | 26.38 | - | - | 26.34 | 26.34 | 9,110 | 26.339 | 0.30% |
| 2024-11-18 | 0 | 26.62 | - | - | - | - | 0 | 0 | - | 26.30 | - | - | - | - | 0 | - | -0.30% |
| 2024-11-15 | 0 | 26.70 | - | - | 26.70 | 26.70 | 9,000 | 240,300 | 26.700 | 26.38 | - | - | 26.38 | 26.38 | 9,110 | 26.379 | -1.98% |
| 2024-11-14 | 0 | 27.24 | - | - | 27.70 | 27.70 | 23,900 | 662,030 | 27.700 | 26.91 | - | - | 27.37 | 27.37 | 24,191 | 27.367 | -2.08% |
| 2024-11-13 | 0 | 27.82 | - | - | - | - | 0 | 0 | - | 27.49 | - | - | - | - | 0 | - | 0.87% |
| 2024-11-12 | 0 | 27.58 | - | - | 27.94 | 27.96 | 9,000 | 251,480 | 27.942 | 27.25 | - | - | 27.60 | 27.62 | 9,110 | 27.606 | -1.57% |
| 2024-11-11 | 0 | 28.02 | - | - | - | - | 0 | 0 | - | 27.68 | - | - | - | - | 0 | - | -0.14% |
| 2024-11-08 | 0 | 28.06 | - | - | 28.06 | 28.08 | 9,400 | 263,944 | 28.079 | 27.72 | - | - | 27.72 | 27.74 | 9,514 | 27.741 | -0.99% |
| 2024-11-07 | 0 | 28.34 | - | - | 27.20 | 28.34 | 16,000 | 444,320 | 27.770 | 28.00 | - | - | 26.87 | 28.00 | 16,195 | 27.436 | 3.05% |
| 2024-11-06 | 0 | 27.50 | - | - | 27.52 | 27.52 | 7,900 | 217,408 | 27.520 | 27.17 | - | - | 27.19 | 27.19 | 7,996 | 27.189 | -1.15% |
| 2024-11-05 | 0 | 27.82 | - | - | 27.82 | 27.82 | 9,000 | 250,380 | 27.820 | 27.49 | - | - | 27.49 | 27.49 | 9,110 | 27.485 | 2.88% |
| 2024-11-04 | 0 | 27.04 | - | - | - | - | 0 | 0 | - | 26.71 | - | - | - | - | 0 | - | 1.43% |
| 2024-11-01 | 0 | 26.66 | - | - | - | - | 0 | 0 | - | 26.34 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-31 | 0 | 26.66 | - | - | - | - | 0 | 0 | - | 26.34 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-30 | 0 | 26.66 | - | - | - | - | 0 | 0 | - | 26.34 | - | - | - | - | 0 | - | -0.67% |
| 2024-10-29 | 0 | 26.84 | - | - | 26.88 | 26.88 | 9,000 | 241,920 | 26.880 | 26.52 | - | - | 26.56 | 26.56 | 9,110 | 26.557 | -0.89% |
| 2024-10-28 | 0 | 27.08 | - | - | - | - | 0 | 0 | - | 26.75 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-25 | 0 | 27.08 | - | - | - | - | 0 | 0 | - | 26.75 | - | - | - | - | 0 | - | 0.37% |
| 2024-10-24 | 0 | 26.98 | - | - | - | - | 0 | 0 | - | 26.66 | - | - | - | - | 0 | - | -0.66% |
| 2024-10-23 | 0 | 27.16 | - | - | - | - | 0 | 0 | - | 26.83 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-22 | 0 | 27.16 | - | - | 27.16 | 27.16 | 179,000 | 4,793,640 | 26.780 | 26.83 | - | - | 26.83 | 26.83 | 181,179 | 26.458 | 0.44% |
| 2024-10-21 | 0 | 27.04 | - | - | 27.00 | 27.36 | 4,200 | 114,288 | 27.211 | 26.71 | - | - | 26.68 | 27.03 | 4,251 | 26.884 | -0.81% |
| 2024-10-18 | 0 | 27.26 | - | - | 26.18 | 27.26 | 21,000 | 568,500 | 27.071 | 26.93 | - | - | 25.87 | 26.93 | 21,256 | 26.746 | 4.93% |
| 2024-10-17 | 0 | 25.98 | - | - | 26.02 | 26.02 | 9,000 | 234,180 | 26.020 | 25.67 | - | - | 25.71 | 25.71 | 9,110 | 25.707 | -1.74% |
| 2024-10-16 | 0 | 26.44 | - | - | - | - | 0 | 0 | - | 26.12 | - | - | - | - | 0 | - | -0.08% |
| 2024-10-15 | 0 | 26.46 | - | - | 26.40 | 27.18 | 26,000 | 693,180 | 26.661 | 26.14 | - | - | 26.08 | 26.85 | 26,317 | 26.340 | -3.29% |
| 2024-10-14 | 0 | 27.36 | - | 32.00 | - | - | 0 | 0 | - | 27.03 | - | 31.62 | - | - | 0 | - | -1.79% |
| 2024-10-10 | 0 | 27.86 | 27.64 | 27.90 | 28.18 | 28.18 | 9,000 | 253,620 | 28.180 | 27.52 | 27.31 | 27.56 | 27.84 | 27.84 | 9,110 | 27.841 | 3.11% |
| 2024-10-09 | 0 | 27.02 | - | - | 27.02 | 28.36 | 71,100 | 1,964,946 | 27.636 | 26.70 | - | - | 26.70 | 28.02 | 71,966 | 27.304 | -11.29% |
| 2024-10-08 | 0 | 30.46 | - | - | 30.18 | 31.40 | 21,200 | 645,466 | 30.447 | 30.09 | - | - | 29.82 | 31.02 | 21,458 | 30.080 | -2.99% |
| 2024-10-07 | 0 | 31.40 | - | - | 30.98 | 31.42 | 64,600 | 2,017,768 | 31.235 | 31.02 | - | - | 30.61 | 31.04 | 65,386 | 30.859 | 3.43% |
| 2024-10-04 | 0 | 30.36 | 29.94 | - | 29.82 | 30.44 | 72,800 | 2,194,760 | 30.148 | 29.99 | 29.58 | - | 29.46 | 30.07 | 73,686 | 29.785 | 1.95% |
| 2024-10-03 | 0 | 29.78 | - | - | - | - | 0 | 0 | - | 29.42 | - | - | - | - | 0 | - | 0.54% |
| 2024-10-02 | 0 | 29.62 | - | 30.00 | 28.26 | 29.78 | 252,900 | 7,393,316 | 29.234 | 29.26 | - | 29.64 | 27.92 | 29.42 | 255,979 | 28.883 | 8.34% |
| 2024-09-30 | 0 | 27.34 | 26.88 | - | 26.88 | 27.70 | 58,000 | 1,589,840 | 27.411 | 27.01 | 26.56 | - | 26.56 | 27.37 | 58,706 | 27.081 | 5.64% |
| 2024-09-27 | 0 | 25.88 | - | - | 25.18 | 25.86 | 55,800 | 1,414,676 | 25.353 | 25.57 | - | - | 24.88 | 25.55 | 56,479 | 25.048 | 4.52% |
| 2024-09-26 | 0 | 24.76 | 24.60 | - | 24.52 | 24.76 | 40,000 | 985,000 | 24.625 | 24.46 | 24.30 | - | 24.23 | 24.46 | 40,487 | 24.329 | 5.72% |
| 2024-09-25 | 0 | 23.42 | - | - | - | - | 0 | 0 | - | 23.14 | - | - | - | - | 0 | - | 1.56% |
| 2024-09-24 | 0 | 23.06 | - | - | 23.06 | 23.06 | 10,000 | 230,600 | 23.060 | 22.78 | - | - | 22.78 | 22.78 | 10,122 | 22.783 | 4.82% |
| 2024-09-23 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 21.74 | - | - | - | - | 0 | - | 0.46% |
| 2024-09-20 | 0 | 21.90 | - | - | 21.88 | 21.90 | 12,200 | 266,980 | 21.884 | 21.64 | - | - | 21.62 | 21.64 | 12,349 | 21.620 | 0.18% |
| 2024-09-19 | 0 | 22.30 | 21.84 | - | 22.30 | 22.30 | 14,300 | 318,890 | 22.300 | 21.60 | 21.15 | - | 21.60 | 21.60 | 14,766 | 21.597 | 1.00% |
| 2024-09-17 | 0 | 22.08 | - | - | 22.06 | 22.08 | 20,000 | 441,524 | 22.076 | 21.38 | - | - | 21.36 | 21.38 | 20,651 | 21.380 | 0.18% |
| 2024-09-16 | 0 | 22.04 | - | - | - | - | 0 | 0 | - | 21.35 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 22.04 | - | - | - | - | 0 | 0 | - | 21.35 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-12 | 0 | 22.04 | - | - | - | - | 0 | 0 | - | 21.35 | - | - | - | - | 0 | - | -0.54% |
| 2024-09-11 | 0 | 22.16 | - | - | - | - | 0 | 0 | - | 21.46 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-10 | 0 | 22.16 | - | - | 22.16 | 22.16 | 5,000 | 110,800 | 22.160 | 21.46 | - | - | 21.46 | 21.46 | 5,163 | 21.461 | -0.09% |
| 2024-09-09 | 0 | 22.18 | - | - | - | - | 772,300 | 17,098,722 | 22.140 | 21.48 | - | - | - | - | 797,442 | 21.442 | -1.86% |
| 2024-09-05 | 0 | 22.60 | 22.52 | 22.62 | - | - | 0 | 0 | - | 21.89 | 21.81 | 21.91 | - | - | 0 | - | 0.00% |
| 2024-09-04 | 0 | 22.60 | 22.50 | 22.60 | - | - | 0 | 0 | - | 21.89 | 21.79 | 21.89 | - | - | 0 | - | -0.09% |
| 2024-09-03 | 0 | 22.62 | - | - | - | - | 0 | 0 | - | 21.91 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-02 | 0 | 22.62 | - | - | 22.76 | 22.76 | 1,000 | 22,760 | 22.760 | 21.91 | - | - | 22.04 | 22.04 | 1,033 | 22.042 | -1.82% |
| 2024-08-30 | 0 | 23.04 | - | - | - | - | 0 | 0 | - | 22.31 | - | - | - | - | 0 | - | 1.14% |
| 2024-08-29 | 0 | 22.78 | - | - | - | - | 0 | 0 | - | 22.06 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 22.78 | - | - | - | - | 0 | 0 | - | 22.06 | - | - | - | - | 0 | - | -0.87% |
| 2024-08-27 | 0 | 22.98 | - | - | - | - | 0 | 0 | - | 22.26 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 22.98 | - | - | - | - | 0 | 0 | - | 22.26 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-23 | 0 | 22.98 | - | - | - | - | 0 | 0 | - | 22.26 | - | - | - | - | 0 | - | 0.17% |
| 2024-08-22 | 0 | 22.94 | - | - | - | - | 0 | 0 | - | 22.22 | - | - | - | - | 0 | - | -0.26% |
| 2024-08-21 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 22.27 | - | - | - | - | 0 | - | -0.35% |
| 2024-08-20 | 0 | 23.08 | - | - | - | - | 0 | 0 | - | 22.35 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-19 | 0 | 23.08 | - | - | - | - | 0 | 0 | - | 22.35 | - | - | - | - | 0 | - | 0.79% |
| 2024-08-16 | 0 | 22.90 | - | - | - | - | 0 | 0 | - | 22.18 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-15 | 0 | 22.90 | - | - | - | - | 0 | 0 | - | 22.18 | - | - | - | - | 0 | - | 0.35% |
| 2024-08-14 | 0 | 22.82 | - | - | - | - | 0 | 0 | - | 22.10 | - | - | - | - | 0 | - | -0.09% |
| 2024-08-13 | 0 | 22.84 | - | - | - | - | 0 | 0 | - | 22.12 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 22.84 | - | - | - | - | 0 | 0 | - | 22.12 | - | - | - | - | 0 | - | -0.17% |
| 2024-08-09 | 0 | 22.88 | - | - | - | - | 0 | 0 | - | 22.16 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-08 | 0 | 22.88 | - | - | - | - | 0 | 0 | - | 22.16 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 22.88 | 22.78 | 22.88 | - | - | 0 | 0 | - | 22.16 | 22.06 | 22.16 | - | - | 0 | - | -0.78% |
| 2024-08-06 | 0 | 23.06 | - | - | - | - | 0 | 0 | - | 22.33 | - | - | - | - | 0 | - | -0.09% |
| 2024-08-05 | 0 | 23.08 | - | - | - | - | 0 | 0 | - | 22.35 | - | - | - | - | 0 | - | -0.35% |
| 2024-08-02 | 0 | 23.16 | - | - | 23.22 | 23.22 | 10,000 | 232,200 | 23.220 | 22.43 | - | - | 22.49 | 22.49 | 10,326 | 22.488 | -0.52% |
| 2024-08-01 | 0 | 23.28 | - | - | 23.28 | 23.28 | 9,000 | 209,520 | 23.280 | 22.55 | - | - | 22.55 | 22.55 | 9,293 | 22.546 | -1.02% |
| 2024-07-31 | 0 | 23.52 | - | - | - | - | 0 | 0 | - | 22.78 | - | - | - | - | 0 | - | 2.53% |
| 2024-07-30 | 0 | 22.94 | - | - | - | - | 0 | 0 | - | 22.22 | - | - | - | - | 0 | - | -0.43% |
| 2024-07-29 | 0 | 23.04 | - | - | - | - | 0 | 0 | - | 22.31 | - | - | - | - | 0 | - | -0.60% |
| 2024-07-26 | 0 | 23.18 | - | 23.40 | - | - | 0 | 0 | - | 22.45 | - | 22.66 | - | - | 0 | - | 0.00% |
| 2024-07-25 | 0 | 23.18 | - | - | - | - | 0 | 0 | - | 22.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-24 | 0 | 23.18 | - | - | - | - | 0 | 0 | - | 22.45 | - | - | - | - | 0 | - | -0.69% |
| 2024-07-23 | 0 | 23.34 | - | - | - | - | 0 | 0 | - | 22.60 | - | - | - | - | 0 | - | -1.85% |
| 2024-07-22 | 0 | 23.78 | - | 24.00 | - | - | 0 | 0 | - | 23.03 | - | 23.24 | - | - | 0 | - | -0.42% |
| 2024-07-19 | 0 | 23.88 | - | - | 23.78 | 23.88 | 261,700 | 6,182,706 | 23.625 | 23.13 | - | - | 23.03 | 23.13 | 270,220 | 22.880 | 1.02% |
| 2024-07-18 | 0 | 23.64 | - | - | - | - | 0 | 0 | - | 22.89 | - | - | - | - | 0 | - | 0.25% |
| 2024-07-17 | 0 | 23.58 | - | - | 23.46 | 23.58 | 18,000 | 423,360 | 23.520 | 22.84 | - | - | 22.72 | 22.84 | 18,586 | 22.778 | 0.77% |
| 2024-07-16 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 22.66 | - | - | - | - | 0 | - | 0.43% |
| 2024-07-15 | 0 | 23.30 | - | - | - | - | 0 | 0 | - | 22.57 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 23.30 | - | 23.38 | - | - | 0 | 0 | - | 22.57 | - | 22.64 | - | - | 0 | - | 0.60% |
| 2024-07-11 | 0 | 23.16 | - | - | - | - | 0 | 0 | - | 22.43 | - | - | - | - | 0 | - | 1.22% |
| 2024-07-10 | 0 | 22.88 | - | - | - | - | 0 | 0 | - | 22.16 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-09 | 0 | 22.88 | 22.82 | 23.02 | - | - | 0 | 0 | - | 22.16 | 22.10 | 22.29 | - | - | 0 | - | 0.62% |
| 2024-07-08 | 0 | 22.74 | - | - | - | - | 0 | 0 | - | 22.02 | - | - | - | - | 0 | - | -0.79% |
| 2024-07-05 | 0 | 22.92 | - | - | - | - | 0 | 0 | - | 22.20 | - | - | - | - | 0 | - | -0.35% |
| 2024-07-04 | 0 | 23.00 | - | - | 23.04 | 23.04 | 1,000 | 23,040 | 23.040 | 22.27 | - | - | 22.31 | 22.31 | 1,033 | 22.314 | -0.43% |
| 2024-07-03 | 0 | 23.10 | - | - | - | - | 0 | 0 | - | 22.37 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-02 | 0 | 23.10 | - | - | - | - | 0 | 0 | - | 22.37 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-28 | 0 | 23.10 | - | - | - | - | 0 | 0 | - | 22.37 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-27 | 0 | 23.10 | 22.90 | - | - | - | 0 | 0 | - | 22.37 | 22.18 | - | - | - | 0 | - | -0.26% |
| 2024-06-26 | 0 | 23.16 | - | - | - | - | 0 | 0 | - | 22.43 | - | - | - | - | 0 | - | 0.09% |
| 2024-06-25 | 0 | 23.14 | - | - | - | - | 0 | 0 | - | 22.41 | - | - | - | - | 0 | - | -0.60% |
| 2024-06-24 | 0 | 23.28 | - | - | - | - | 0 | 0 | - | 22.55 | - | - | - | - | 0 | - | -0.34% |
| 2024-06-21 | 0 | 23.36 | - | - | - | - | 0 | 0 | - | 22.62 | - | - | - | - | 0 | - | -0.26% |
| 2024-06-20 | 0 | 23.42 | - | - | - | - | 0 | 0 | - | 22.68 | - | - | - | - | 0 | - | -0.85% |
| 2024-06-19 | 0 | 23.62 | - | - | - | - | 0 | 0 | - | 22.88 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-18 | 0 | 23.62 | - | - | - | - | 0 | 0 | - | 22.88 | - | - | - | - | 0 | - | 0.17% |
| 2024-06-17 | 0 | 23.58 | - | - | - | - | 0 | 0 | - | 22.84 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-14 | 0 | 23.58 | - | - | - | - | 0 | 0 | - | 22.84 | - | - | - | - | 0 | - | 0.26% |
| 2024-06-13 | 0 | 23.52 | - | - | - | - | 0 | 0 | - | 22.78 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 23.52 | - | - | - | - | 0 | 0 | - | 22.78 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-11 | 0 | 23.52 | - | - | 23.50 | 23.60 | 20,000 | 470,590 | 23.530 | 22.78 | - | - | 22.76 | 22.86 | 20,651 | 22.788 | -1.67% |
| 2024-06-07 | 0 | 23.92 | - | - | - | - | 0 | 0 | - | 23.17 | - | - | - | - | 0 | - | -0.50% |
| 2024-06-06 | 0 | 24.04 | - | - | - | - | 0 | 0 | - | 23.28 | - | - | - | - | 0 | - | -0.08% |
| 2024-06-05 | 0 | 24.06 | - | - | - | - | 0 | 0 | - | 23.30 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-04 | 0 | 24.06 | - | - | - | - | 0 | 0 | - | 23.30 | - | - | - | - | 0 | - | 0.59% |
| 2024-06-03 | 0 | 23.92 | - | - | - | - | 0 | 0 | - | 23.17 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-31 | 0 | 23.92 | - | - | - | - | 0 | 0 | - | 23.17 | - | - | - | - | 0 | - | -0.42% |
| 2024-05-30 | 0 | 24.02 | - | - | - | - | 0 | 0 | - | 23.26 | - | - | - | - | 0 | - | -0.33% |
| 2024-05-29 | 0 | 24.10 | - | - | - | - | 0 | 0 | - | 23.34 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-28 | 0 | 24.10 | - | - | - | - | 0 | 0 | - | 23.34 | - | - | - | - | 0 | - | -0.41% |
| 2024-05-27 | 0 | 24.20 | - | - | - | - | 0 | 0 | - | 23.44 | - | - | - | - | 0 | - | 0.58% |
| 2024-05-24 | 0 | 24.06 | - | - | - | - | 0 | 0 | - | 23.30 | - | - | - | - | 0 | - | -1.39% |
| 2024-05-23 | 0 | 24.40 | - | - | - | - | 0 | 0 | - | 23.63 | - | - | - | - | 0 | - | -0.97% |
| 2024-05-22 | 0 | 24.64 | - | - | - | - | 0 | 0 | - | 23.86 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-21 | 0 | 24.64 | - | - | - | - | 0 | 0 | - | 23.86 | - | - | - | - | 0 | - | -0.08% |
| 2024-05-20 | 0 | 24.66 | - | - | - | - | 0 | 0 | - | 23.88 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-17 | 0 | 24.66 | - | - | - | - | 0 | 0 | - | 23.88 | - | - | - | - | 0 | - | 0.74% |
| 2024-05-16 | 0 | 24.48 | - | 25.00 | - | - | 0 | 0 | - | 23.71 | - | 24.21 | - | - | 0 | - | 0.00% |
| 2024-05-14 | 0 | 24.48 | - | - | - | - | 0 | 0 | - | 23.71 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-13 | 0 | 24.48 | - | - | - | - | 0 | 0 | - | 23.71 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-10 | 0 | 24.48 | - | - | - | - | 0 | 0 | - | 23.71 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-09 | 0 | 24.48 | - | - | - | - | 0 | 0 | - | 23.71 | - | - | - | - | 0 | - | 0.58% |
| 2024-05-08 | 0 | 24.34 | - | - | - | - | 0 | 0 | - | 23.57 | - | - | - | - | 0 | - | -0.98% |
| 2024-05-07 | 0 | 24.58 | - | - | - | - | 0 | 0 | - | 23.81 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-06 | 0 | 24.58 | - | - | - | - | 0 | 0 | - | 23.81 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 24.58 | 24.54 | 24.74 | - | - | 0 | 0 | - | 23.81 | 23.77 | 23.96 | - | - | 0 | - | 0.66% |
| 2024-05-02 | 0 | 24.42 | - | 24.48 | 24.16 | 24.42 | 25,200 | 611,832 | 24.279 | 23.65 | - | 23.71 | 23.40 | 23.65 | 26,020 | 23.514 | 1.33% |
| 2024-04-30 | 0 | 24.10 | - | - | - | - | 0 | 0 | - | 23.34 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-29 | 0 | 24.10 | - | - | - | - | 0 | 0 | - | 23.34 | - | - | - | - | 0 | - | 1.35% |
| 2024-04-26 | 0 | 23.78 | - | - | - | - | 0 | 0 | - | 23.03 | - | - | - | - | 0 | - | 1.28% |
| 2024-04-25 | 0 | 23.48 | - | - | - | - | 0 | 0 | - | 22.74 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-24 | 0 | 23.48 | - | - | - | - | 0 | 0 | - | 22.74 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-23 | 0 | 23.48 | - | - | - | - | 0 | 0 | - | 22.74 | - | - | - | - | 0 | - | -0.42% |
| 2024-04-22 | 0 | 23.58 | - | - | - | - | 0 | 0 | - | 22.84 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 23.58 | - | - | - | - | 0 | 0 | - | 22.84 | - | - | - | - | 0 | - | -0.34% |
| 2024-04-18 | 0 | 23.66 | - | - | - | - | 0 | 0 | - | 22.91 | - | - | - | - | 0 | - | 0.08% |
| 2024-04-17 | 0 | 23.64 | - | - | - | - | 0 | 0 | - | 22.89 | - | - | - | - | 0 | - | 1.37% |
| 2024-04-16 | 0 | 23.32 | - | - | 23.32 | 23.32 | 400 | 9,328 | 23.320 | 22.58 | - | - | 22.58 | 22.58 | 413 | 22.585 | -0.51% |
| 2024-04-15 | 0 | 23.44 | - | - | - | - | 0 | 0 | - | 22.70 | - | - | - | - | 0 | - | 1.21% |
| 2024-04-12 | 0 | 23.16 | - | - | - | - | 0 | 0 | - | 22.43 | - | - | - | - | 0 | - | -0.34% |
| 2024-04-11 | 0 | 23.24 | - | - | - | - | 0 | 0 | - | 22.51 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-10 | 0 | 23.24 | - | - | 23.24 | 23.24 | 1,200 | 27,888 | 23.240 | 22.51 | - | - | 22.51 | 22.51 | 1,239 | 22.507 | -1.19% |
| 2024-04-09 | 0 | 23.52 | - | - | 23.52 | 23.52 | 142 | 3,339 | 23.514 | 22.78 | - | - | 22.78 | 22.78 | 147 | 22.773 | -0.42% |
| 2024-04-08 | 0 | 23.62 | - | 24.00 | - | - | 0 | 0 | - | 22.88 | - | 23.24 | - | - | 0 | - | -0.76% |
| 2024-04-05 | 0 | 23.80 | - | - | 23.52 | 23.84 | 78,400 | 1,857,310 | 23.690 | 23.05 | - | - | 22.78 | 23.09 | 80,952 | 22.943 | 0.17% |
| 2024-04-03 | 0 | 23.76 | - | - | - | - | 0 | 0 | - | 23.01 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-02 | 0 | 23.76 | - | - | 23.72 | 23.80 | 74,000 | 1,760,116 | 23.785 | 23.01 | - | - | 22.97 | 23.05 | 76,409 | 23.035 | 0.93% |
| 2024-03-28 | 0 | 23.54 | - | - | - | - | 0 | 0 | - | 22.80 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-27 | 0 | 23.54 | - | - | - | - | 0 | 0 | - | 22.80 | - | - | - | - | 0 | - | -0.93% |
| 2024-03-26 | 0 | 23.76 | - | - | - | - | 0 | 0 | - | 23.01 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-25 | 0 | 23.76 | - | - | - | - | 0 | 0 | - | 23.01 | - | - | - | - | 0 | - | -0.17% |
| 2024-03-22 | 0 | 23.80 | - | - | - | - | 1,744,000 | 41,489,760 | 23.790 | 23.05 | - | - | - | - | 1,800,776 | 23.040 | -1.65% |
| 2024-03-21 | 0 | 24.20 | - | - | - | - | 0 | 0 | - | 23.44 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-20 | 0 | 24.20 | - | - | - | - | 0 | 0 | - | 23.44 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-19 | 0 | 24.20 | - | - | - | - | 0 | 0 | - | 23.44 | - | - | - | - | 0 | - | -0.08% |
| 2024-03-18 | 0 | 24.22 | - | - | - | - | 0 | 0 | - | 23.46 | - | - | - | - | 0 | - | 0.25% |
| 2024-03-15 | 0 | 24.16 | - | - | - | - | 0 | 0 | - | 23.40 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-14 | 0 | 24.16 | - | - | - | - | 0 | 0 | - | 23.40 | - | - | - | - | 0 | - | -0.25% |
| 2024-03-13 | 0 | 24.22 | - | - | - | - | 0 | 0 | - | 23.46 | - | - | - | - | 0 | - | -0.41% |
| 2024-03-12 | 0 | 24.32 | - | - | - | - | 0 | 0 | - | 23.55 | - | - | - | - | 0 | - | 0.58% |
| 2024-03-11 | 0 | 24.18 | - | - | - | - | 0 | 0 | - | 23.42 | - | - | - | - | 0 | - | 1.68% |
| 2024-03-08 | 0 | 23.78 | - | - | - | - | 0 | 0 | - | 23.03 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-07 | 0 | 23.78 | - | - | 23.78 | 23.78 | 1,241 | 29,520 | 23.787 | 23.03 | - | - | 23.03 | 23.03 | 1,281 | 23.037 | -0.50% |
| 2024-03-06 | 0 | 23.90 | - | - | - | - | 0 | 0 | - | 23.15 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-05 | 0 | 23.90 | - | - | - | - | 0 | 0 | - | 23.15 | - | - | - | - | 0 | - | 0.50% |
| 2024-03-04 | 0 | 23.78 | - | - | - | - | 0 | 0 | - | 23.03 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-01 | 0 | 23.78 | - | - | - | - | 0 | 0 | - | 23.03 | - | - | - | - | 0 | - | 0.85% |
| 2024-02-29 | 0 | 23.58 | - | - | - | - | 0 | 0 | - | 22.84 | - | - | - | - | 0 | - | 1.20% |
| 2024-02-28 | 0 | 23.30 | - | - | - | - | 0 | 0 | - | 22.57 | - | - | - | - | 0 | - | -0.85% |
| 2024-02-27 | 0 | 23.50 | - | - | - | - | 0 | 0 | - | 22.76 | - | - | - | - | 0 | - | 0.60% |
| 2024-02-26 | 0 | 23.36 | - | - | - | - | 0 | 0 | - | 22.62 | - | - | - | - | 0 | - | -0.34% |
| 2024-02-23 | 0 | 23.44 | - | - | 23.42 | 23.42 | 3,000 | 70,260 | 23.420 | 22.70 | - | - | 22.68 | 22.68 | 3,098 | 22.682 | 0.09% |
| 2024-02-22 | 0 | 23.42 | - | - | - | - | 0 | 0 | - | 22.68 | - | - | - | - | 0 | - | 0.77% |
| 2024-02-21 | 0 | 23.24 | 23.18 | 23.38 | - | - | 0 | 0 | - | 22.51 | 22.45 | 22.64 | - | - | 0 | - | 1.57% |
| 2024-02-20 | 0 | 22.88 | - | - | 22.68 | 22.68 | 3,600 | 81,648 | 22.680 | 22.16 | - | - | 21.96 | 21.96 | 3,717 | 21.965 | 0.35% |
| 2024-02-19 | 0 | 22.80 | - | - | 22.70 | 22.84 | 20,500 | 466,750 | 22.768 | 22.08 | - | - | 21.98 | 22.12 | 21,167 | 22.050 | -0.44% |
| 2024-02-16 | 0 | 22.90 | - | - | 22.56 | 22.90 | 37,500 | 850,670 | 22.685 | 22.18 | - | - | 21.85 | 22.18 | 38,721 | 21.969 | 2.14% |
| 2024-02-15 | 0 | 22.42 | 22.34 | - | 22.40 | 22.50 | 10,300 | 230,756 | 22.403 | 21.71 | 21.64 | - | 21.69 | 21.79 | 10,635 | 21.697 | 0.27% |
| 2024-02-14 | 0 | 22.36 | - | - | 22.36 | 22.36 | 22,400 | 500,864 | 22.360 | 21.66 | - | - | 21.66 | 21.66 | 23,129 | 21.655 | 0.00% |
| 2024-02-09 | 0 | 22.36 | - | - | 22.36 | 22.36 | 20,000 | 447,200 | 22.360 | 21.66 | - | - | 21.66 | 21.66 | 20,651 | 21.655 | -0.45% |
| 2024-02-08 | 0 | 22.46 | - | - | 22.46 | 22.46 | 10,000 | 224,600 | 22.460 | 21.75 | - | - | 21.75 | 21.75 | 10,326 | 21.752 | 0.27% |
| 2024-02-07 | 0 | 22.40 | - | - | 22.42 | 22.42 | 144 | 3,228 | 22.417 | 21.69 | - | - | 21.71 | 21.71 | 149 | 21.710 | 1.08% |
| 2024-02-06 | 0 | 22.16 | - | - | 21.86 | 22.16 | 20,500 | 451,196 | 22.010 | 21.46 | - | - | 21.17 | 21.46 | 21,167 | 21.316 | 3.65% |
| 2024-02-05 | 0 | 21.38 | - | - | - | - | 0 | 0 | - | 20.71 | - | - | - | - | 0 | - | -0.09% |
| 2024-02-02 | 0 | 21.40 | - | - | - | - | 0 | 0 | - | 20.73 | - | - | - | - | 0 | - | -1.02% |
| 2024-02-01 | 0 | 21.62 | - | - | - | - | 0 | 0 | - | 20.94 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-31 | 0 | 21.62 | - | - | - | - | 0 | 0 | - | 20.94 | - | - | - | - | 0 | - | -0.83% |
| 2024-01-30 | 0 | 21.80 | - | - | - | - | 0 | 0 | - | 21.11 | - | - | - | - | 0 | - | -2.07% |
| 2024-01-29 | 0 | 22.26 | - | - | - | - | 0 | 0 | - | 21.56 | - | - | - | - | 0 | - | -0.71% |
| 2024-01-26 | 0 | 22.42 | - | - | - | - | 0 | 0 | - | 21.71 | - | - | - | - | 0 | - | -0.27% |
| 2024-01-25 | 0 | 22.48 | - | - | - | - | 0 | 0 | - | 21.77 | - | - | - | - | 0 | - | 1.08% |
| 2024-01-24 | 0 | 22.24 | - | - | - | - | 0 | 0 | - | 21.54 | - | - | - | - | 0 | - | 2.30% |
| 2024-01-23 | 0 | 21.74 | - | - | - | - | 0 | 0 | - | 21.05 | - | - | - | - | 0 | - | 0.46% |
| 2024-01-22 | 0 | 21.64 | - | - | - | - | 0 | 0 | - | 20.96 | - | - | - | - | 0 | - | -1.46% |
| 2024-01-19 | 0 | 21.96 | - | - | - | - | 0 | 0 | - | 21.27 | - | - | - | - | 0 | - | 0.55% |
| 2024-01-18 | 0 | 21.84 | - | - | - | - | 0 | 0 | - | 21.15 | - | - | - | - | 0 | - | 0.46% |
| 2024-01-17 | 0 | 21.74 | - | - | - | - | 0 | 0 | - | 21.05 | - | - | - | - | 0 | - | -1.90% |
| 2024-01-16 | 0 | 22.16 | - | - | - | - | 0 | 0 | - | 21.46 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-15 | 0 | 22.16 | - | - | - | - | 0 | 0 | - | 21.46 | - | - | - | - | 0 | - | -0.09% |
| 2024-01-12 | 0 | 22.18 | - | - | - | - | 0 | 0 | - | 21.48 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-11 | 0 | 22.18 | - | - | - | - | 0 | 0 | - | 21.48 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-10 | 0 | 22.18 | - | - | - | - | 0 | 0 | - | 21.48 | - | - | - | - | 0 | - | -0.27% |
| 2024-01-09 | 0 | 22.24 | - | - | - | - | 0 | 0 | - | 21.54 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-08 | 0 | 22.24 | - | - | - | - | 44 | 983 | 22.341 | 21.54 | - | - | - | - | 45 | 21.637 | -1.51% |
| 2024-01-05 | 0 | 22.58 | - | - | - | - | 0 | 0 | - | 21.87 | - | - | - | - | 0 | - | -0.53% |
| 2024-01-04 | 0 | 22.70 | - | - | - | - | 0 | 0 | - | 21.98 | - | - | - | - | 0 | - | -1.22% |
| 2024-01-03 | 0 | 22.98 | - | - | - | - | 0 | 0 | - | 22.26 | - | - | - | - | 0 | - | -0.61% |
| 2024-01-02 | 0 | 23.12 | - | - | - | - | 0 | 0 | - | 22.39 | - | - | - | - | 0 | - | -1.11% |
| 2023-12-29 | 0 | 23.38 | - | - | - | - | 0 | 0 | - | 22.64 | - | - | - | - | 0 | - | 0.43% |
| 2023-12-28 | 0 | 23.28 | - | - | 22.88 | 22.88 | 200 | 4,576 | 22.880 | 22.55 | - | - | 22.16 | 22.16 | 207 | 22.159 | 2.74% |
| 2023-12-27 | 0 | 22.66 | - | - | - | - | 0 | 0 | - | 21.95 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 22.66 | - | - | - | - | 0 | 0 | - | 21.95 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-21 | 0 | 22.66 | - | - | - | - | 0 | 0 | - | 21.95 | - | - | - | - | 0 | - | 0.53% |
| 2023-12-20 | 0 | 22.54 | - | - | - | - | 0 | 0 | - | 21.83 | - | - | - | - | 0 | - | -0.70% |
| 2023-12-19 | 0 | 22.70 | - | 22.78 | - | - | 0 | 0 | - | 21.98 | - | 22.06 | - | - | 0 | - | -0.26% |
| 2023-12-18 | 0 | 22.76 | - | - | - | - | 0 | 0 | - | 22.04 | - | - | - | - | 0 | - | -0.52% |
| 2023-12-15 | 0 | 22.88 | - | - | - | - | 0 | 0 | - | 22.16 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-14 | 0 | 22.88 | - | - | 23.02 | 23.16 | 30,000 | 692,000 | 23.067 | 22.16 | - | - | 22.29 | 22.43 | 30,977 | 22.339 | 0.00% |
| 2023-12-13 | 0 | 22.88 | - | - | - | - | 0 | 0 | - | 22.16 | - | - | - | - | 0 | - | -0.95% |
| 2023-12-12 | 0 | 23.10 | - | - | - | - | 0 | 0 | - | 22.37 | - | - | - | - | 0 | - | 0.26% |
| 2023-12-11 | 0 | 23.04 | - | - | - | - | 0 | 0 | - | 22.31 | - | - | - | - | 0 | - | 0.17% |
| 2023-12-08 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 22.27 | - | - | - | - | 0 | - | 0.17% |
| 2023-12-07 | 0 | 22.96 | - | - | 22.96 | 22.96 | 143 | 3,283 | 22.958 | 22.24 | - | - | 22.24 | 22.24 | 148 | 22.234 | -0.35% |
| 2023-12-06 | 0 | 23.04 | - | - | 23.04 | 23.04 | 8,200 | 188,928 | 23.040 | 22.31 | - | - | 22.31 | 22.31 | 8,467 | 22.314 | -0.43% |
| 2023-12-05 | 0 | 23.14 | - | - | - | - | 0 | 0 | - | 22.41 | - | - | - | - | 0 | - | -1.87% |
| 2023-12-04 | 0 | 23.58 | - | - | - | - | 0 | 0 | - | 22.84 | - | - | - | - | 0 | - | -0.25% |
| 2023-12-01 | 0 | 23.64 | - | - | - | - | 0 | 0 | - | 22.89 | - | - | - | - | 0 | - | -0.67% |
| 2023-11-30 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 23.05 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-29 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 23.05 | - | - | - | - | 0 | - | -0.58% |
| 2023-11-28 | 0 | 23.94 | - | - | - | - | 0 | 0 | - | 23.19 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-27 | 0 | 23.94 | - | - | - | - | 0 | 0 | - | 23.19 | - | - | - | - | 0 | - | -0.50% |
| 2023-11-24 | 0 | 24.06 | - | - | - | - | 0 | 0 | - | 23.30 | - | - | - | - | 0 | - | -0.82% |
| 2023-11-23 | 0 | 24.26 | - | - | - | - | 0 | 0 | - | 23.50 | - | - | - | - | 0 | - | 0.33% |
| 2023-11-22 | 0 | 24.18 | - | - | - | - | 0 | 0 | - | 23.42 | - | - | - | - | 0 | - | -0.25% |
| 2023-11-21 | 0 | 24.24 | - | - | - | - | 0 | 0 | - | 23.48 | - | - | - | - | 0 | - | 0.66% |
| 2023-11-20 | 0 | 24.08 | - | - | - | - | 0 | 0 | - | 23.32 | - | - | - | - | 0 | - | 0.50% |
| 2023-11-17 | 0 | 23.96 | - | - | - | - | 0 | 0 | - | 23.20 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 23.96 | - | - | - | - | 0 | 0 | - | 23.20 | - | - | - | - | 0 | - | -0.66% |
| 2023-11-15 | 0 | 24.12 | - | - | - | - | 0 | 0 | - | 23.36 | - | - | - | - | 0 | - | 0.84% |
| 2023-11-14 | 0 | 23.92 | - | - | - | - | 0 | 0 | - | 23.17 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-13 | 0 | 23.92 | - | - | - | - | 0 | 0 | - | 23.17 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-10 | 0 | 23.92 | - | - | - | - | 0 | 0 | - | 23.17 | - | - | - | - | 0 | - | -1.08% |
| 2023-11-09 | 0 | 24.18 | - | - | - | - | 0 | 0 | - | 23.42 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-08 | 0 | 24.18 | - | - | - | - | 0 | 0 | - | 23.42 | - | - | - | - | 0 | - | -0.33% |
| 2023-11-07 | 0 | 24.26 | 24.00 | - | - | - | 41 | 994 | 24.244 | 23.50 | 23.24 | - | - | - | 42 | 23.480 | 0.00% |
| 2023-11-06 | 0 | 24.26 | - | - | - | - | 0 | 0 | - | 23.50 | - | - | - | - | 0 | - | 2.02% |
| 2023-11-03 | 0 | 23.78 | - | - | - | - | 0 | 0 | - | 23.03 | - | - | - | - | 0 | - | 0.42% |
| 2023-11-02 | 0 | 23.68 | - | - | - | - | 0 | 0 | - | 22.93 | - | - | - | - | 0 | - | -0.42% |
| 2023-11-01 | 0 | 23.78 | - | - | - | - | 0 | 0 | - | 23.03 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-31 | 0 | 23.78 | - | - | - | - | 0 | 0 | - | 23.03 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-30 | 0 | 23.78 | - | - | - | - | 0 | 0 | - | 23.03 | - | - | - | - | 0 | - | 0.59% |
| 2023-10-27 | 0 | 23.64 | - | - | - | - | 0 | 0 | - | 22.89 | - | - | - | - | 0 | - | 1.37% |
| 2023-10-26 | 0 | 23.32 | - | - | - | - | 0 | 0 | - | 22.58 | - | - | - | - | 0 | - | 0.34% |
| 2023-10-25 | 0 | 23.24 | - | - | - | - | 0 | 0 | - | 22.51 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-24 | 0 | 23.24 | - | - | - | - | 0 | 0 | - | 22.51 | - | - | - | - | 0 | - | -0.60% |
| 2023-10-20 | 0 | 23.38 | - | - | - | - | 0 | 0 | - | 22.64 | - | - | - | - | 0 | - | -0.76% |
| 2023-10-19 | 0 | 23.56 | - | - | - | - | 0 | 0 | - | 22.82 | - | - | - | - | 0 | - | -2.32% |
| 2023-10-18 | 0 | 24.12 | - | - | - | - | 0 | 0 | - | 23.36 | - | - | - | - | 0 | - | -0.17% |
| 2023-10-17 | 0 | 24.16 | - | - | - | - | 0 | 0 | - | 23.40 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-16 | 0 | 24.16 | - | - | - | - | 0 | 0 | - | 23.40 | - | - | - | - | 0 | - | -1.23% |
| 2023-10-13 | 0 | 24.46 | - | - | - | - | 0 | 0 | - | 23.69 | - | - | - | - | 0 | - | -0.49% |
| 2023-10-12 | 0 | 24.58 | - | - | - | - | 0 | 0 | - | 23.81 | - | - | - | - | 0 | - | 0.49% |
| 2023-10-11 | 0 | 24.46 | - | - | - | - | 0 | 0 | - | 23.69 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-10 | 0 | 24.46 | - | - | - | - | 0 | 0 | - | 23.69 | - | - | - | - | 0 | - | -0.57% |
| 2023-10-09 | 0 | 24.60 | - | - | 24.48 | 24.66 | 16,640 | 408,796 | 24.567 | 23.82 | - | - | 23.71 | 23.88 | 17,182 | 23.793 | 0.65% |
| 2023-10-06 | 0 | 24.44 | - | - | 24.20 | 24.44 | 16,600 | 403,640 | 24.316 | 23.67 | - | - | 23.44 | 23.67 | 17,140 | 23.549 | 1.33% |
| 2023-10-05 | 0 | 24.12 | - | - | - | - | 0 | 0 | - | 23.36 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-04 | 0 | 24.12 | - | - | - | - | 0 | 0 | - | 23.36 | - | - | - | - | 0 | - | -1.15% |
| 2023-10-03 | 0 | 24.40 | - | - | - | - | 0 | 0 | - | 23.63 | - | - | - | - | 0 | - | -2.40% |
| 2023-09-29 | 0 | 25.00 | - | - | 24.70 | 25.00 | 51,600 | 1,281,056 | 24.827 | 24.21 | - | - | 23.92 | 24.21 | 53,280 | 24.044 | 1.96% |
| 2023-09-28 | 0 | 24.52 | - | - | - | - | 0 | 0 | - | 23.75 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-27 | 0 | 24.52 | - | - | - | - | 0 | 0 | - | 23.75 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 24.52 | - | - | - | - | 0 | 0 | - | 23.75 | - | - | - | - | 0 | - | -0.81% |
| 2023-09-25 | 0 | 24.72 | - | - | - | - | 0 | 0 | - | 23.94 | - | - | - | - | 0 | - | -0.64% |
| 2023-09-22 | 0 | 24.88 | - | - | - | - | 0 | 0 | - | 24.10 | - | - | - | - | 0 | - | 1.63% |
| 2023-09-21 | 0 | 24.48 | - | - | - | - | 0 | 0 | - | 23.71 | - | - | - | - | 0 | - | -0.81% |
| 2023-09-20 | 0 | 24.68 | - | - | - | - | 0 | 0 | - | 23.90 | - | - | - | - | 0 | - | -0.40% |
| 2023-09-19 | 0 | 24.78 | - | - | - | - | 0 | 0 | - | 24.00 | - | - | - | - | 0 | - | -0.10% |
| 2023-09-18 | 0 | 25.24 | - | - | - | - | 0 | 0 | - | 24.02 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-15 | 0 | 25.24 | - | - | - | - | 0 | 0 | - | 24.02 | - | - | - | - | 0 | - | -0.39% |
| 2023-09-14 | 0 | 25.34 | - | - | - | - | 0 | 0 | - | 24.12 | - | - | - | - | 0 | - | -0.08% |
| 2023-09-13 | 0 | 25.36 | - | - | - | - | 0 | 0 | - | 24.14 | - | - | - | - | 0 | - | -0.31% |
| 2023-09-12 | 0 | 25.44 | - | - | - | - | 0 | 0 | - | 24.21 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-11 | 0 | 25.44 | - | - | 25.44 | 25.44 | 7,500 | 190,800 | 25.440 | 24.21 | - | - | 24.21 | 24.21 | 7,880 | 24.212 | 0.16% |
| 2023-09-07 | 0 | 25.40 | - | - | 25.40 | 25.58 | 8,638 | 219,431 | 25.403 | 24.17 | - | - | 24.17 | 24.35 | 9,076 | 24.177 | -1.78% |
| 2023-09-06 | 0 | 25.86 | - | - | - | - | 0 | 0 | - | 24.61 | - | - | - | - | 0 | - | -0.08% |
| 2023-09-05 | 0 | 25.88 | - | - | - | - | 32,000 | 823,200 | 25.725 | 24.63 | - | - | - | - | 33,623 | 24.484 | -0.61% |
| 2023-09-04 | 0 | 26.04 | - | - | - | - | 0 | 0 | - | 24.78 | - | - | - | - | 0 | - | 1.72% |
| 2023-08-31 | 0 | 25.60 | - | - | - | - | 0 | 0 | - | 24.36 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-30 | 0 | 25.60 | - | - | - | - | 34,500 | 880,785 | 25.530 | 24.36 | - | - | - | - | 36,249 | 24.298 | 0.00% |
| 2023-08-29 | 0 | 25.60 | - | - | - | - | 0 | 0 | - | 24.36 | - | - | - | - | 0 | - | 0.95% |
| 2023-08-28 | 0 | 25.36 | - | - | - | - | 0 | 0 | - | 24.14 | - | - | - | - | 0 | - | 0.63% |
| 2023-08-25 | 0 | 25.20 | 25.10 | - | - | - | 0 | 0 | - | 23.98 | 23.89 | - | - | - | 0 | - | 0.00% |
| 2023-08-24 | 0 | 25.20 | - | - | - | - | 0 | 0 | - | 23.98 | - | - | - | - | 0 | - | 0.24% |
| 2023-08-23 | 0 | 25.14 | - | - | - | - | 0 | 0 | - | 23.93 | - | - | - | - | 0 | - | -0.71% |
| 2023-08-22 | 0 | 25.32 | - | - | - | - | 0 | 0 | - | 24.10 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-21 | 0 | 25.32 | - | - | - | - | 0 | 0 | - | 24.10 | - | - | - | - | 0 | - | -1.63% |
| 2023-08-18 | 0 | 25.74 | - | - | - | - | 0 | 0 | - | 24.50 | - | - | - | - | 0 | - | -0.85% |
| 2023-08-17 | 0 | 25.96 | - | - | - | - | 0 | 0 | - | 24.71 | - | - | - | - | 0 | - | -0.15% |
| 2023-08-16 | 0 | 26.00 | - | - | - | - | 0 | 0 | - | 24.75 | - | - | - | - | 0 | - | -0.38% |
| 2023-08-15 | 0 | 26.10 | - | - | 26.22 | 26.22 | 9,000 | 235,980 | 26.220 | 24.84 | - | - | 24.95 | 24.95 | 9,456 | 24.955 | -1.14% |
| 2023-08-14 | 0 | 26.40 | - | - | - | - | 0 | 0 | - | 25.13 | - | - | - | - | 0 | - | -0.98% |
| 2023-08-11 | 0 | 26.66 | - | - | - | - | 0 | 0 | - | 25.37 | - | - | - | - | 0 | - | -2.42% |
| 2023-08-10 | 0 | 27.32 | - | - | - | - | 0 | 0 | - | 26.00 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 27.32 | - | - | - | - | 0 | 0 | - | 26.00 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 27.32 | - | - | 27.36 | 27.46 | 9,000 | 246,340 | 27.371 | 26.00 | - | - | 26.04 | 26.13 | 9,456 | 26.050 | -0.65% |
| 2023-08-07 | 0 | 27.50 | - | - | - | - | 36 | 992 | 27.556 | 26.17 | - | - | - | - | 38 | 26.226 | -1.08% |
| 2023-08-04 | 0 | 27.80 | - | - | 28.04 | 28.04 | 9,000 | 252,360 | 28.040 | 26.46 | - | - | 26.69 | 26.69 | 9,456 | 26.687 | 1.61% |
| 2023-08-03 | 0 | 27.36 | - | - | - | - | 0 | 0 | - | 26.04 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 27.36 | - | - | - | - | 0 | 0 | - | 26.04 | - | - | - | - | 0 | - | -1.23% |
| 2023-08-01 | 0 | 27.70 | - | - | 27.82 | 27.82 | 9,000 | 250,380 | 27.820 | 26.36 | - | - | 26.48 | 26.48 | 9,456 | 26.478 | 0.07% |
| 2023-07-31 | 0 | 27.68 | - | - | 27.68 | 27.68 | 1,000 | 27,680 | 27.680 | 26.34 | - | - | 26.34 | 26.34 | 1,051 | 26.344 | -0.14% |
| 2023-07-28 | 0 | 27.72 | - | 27.72 | 27.30 | 27.78 | 16,000 | 440,640 | 27.540 | 26.38 | - | 26.38 | 25.98 | 26.44 | 16,811 | 26.211 | 2.06% |
| 2023-07-27 | 0 | 27.16 | - | 27.16 | 26.96 | 27.22 | 24,000 | 651,200 | 27.133 | 25.85 | - | 25.85 | 25.66 | 25.91 | 25,217 | 25.824 | 0.44% |
| 2023-07-26 | 0 | 27.04 | - | - | 27.04 | 27.04 | 200 | 5,408 | 27.040 | 25.74 | - | - | 25.74 | 25.74 | 210 | 25.735 | -0.15% |
| 2023-07-25 | 0 | 27.08 | - | - | 26.72 | 27.26 | 76,200 | 2,052,910 | 26.941 | 25.77 | - | - | 25.43 | 25.94 | 80,064 | 25.641 | 4.23% |
| 2023-07-24 | 0 | 25.98 | - | - | - | - | 0 | 0 | - | 24.73 | - | - | - | - | 0 | - | -0.54% |
| 2023-07-21 | 0 | 26.12 | - | - | 26.20 | 26.20 | 9,000 | 235,800 | 26.200 | 24.86 | - | - | 24.94 | 24.94 | 9,456 | 24.936 | 0.38% |
| 2023-07-20 | 0 | 26.02 | - | - | - | - | 0 | 0 | - | 24.76 | - | - | - | - | 0 | - | -0.54% |
| 2023-07-19 | 0 | 26.16 | - | - | - | - | 0 | 0 | - | 24.90 | - | - | - | - | 0 | - | -0.83% |
| 2023-07-18 | 0 | 26.38 | - | - | 26.18 | 26.40 | 24,000 | 630,080 | 26.253 | 25.11 | - | - | 24.92 | 25.13 | 25,217 | 24.986 | -1.05% |
| 2023-07-14 | 0 | 26.66 | - | - | - | - | 0 | 0 | - | 25.37 | - | - | - | - | 0 | - | 0.53% |
| 2023-07-13 | 0 | 26.52 | - | - | 26.32 | 26.32 | 17,200 | 452,704 | 26.320 | 25.24 | - | - | 25.05 | 25.05 | 18,072 | 25.050 | 1.53% |
| 2023-07-12 | 0 | 26.12 | - | - | - | - | 0 | 0 | - | 24.86 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-11 | 0 | 26.12 | - | - | - | - | 0 | 0 | - | 24.86 | - | - | - | - | 0 | - | 0.62% |
| 2023-07-10 | 0 | 25.96 | - | - | 25.94 | 25.94 | 9,000 | 233,460 | 25.940 | 24.71 | - | - | 24.69 | 24.69 | 9,456 | 24.688 | 0.78% |
| 2023-07-07 | 0 | 25.76 | - | - | 25.76 | 25.76 | 138 | 3,554 | 25.754 | 24.52 | - | - | 24.52 | 24.52 | 145 | 24.511 | -0.31% |
| 2023-07-06 | 0 | 25.84 | - | - | 25.90 | 25.90 | 17,000 | 440,300 | 25.900 | 24.59 | - | - | 24.65 | 24.65 | 17,862 | 24.650 | -0.23% |
| 2023-07-05 | 0 | 25.90 | - | - | 25.90 | 26.04 | 15,500 | 403,030 | 26.002 | 24.65 | - | - | 24.65 | 24.78 | 16,286 | 24.747 | -1.52% |
| 2023-07-04 | 0 | 26.30 | - | - | - | - | 0 | 0 | - | 25.03 | - | - | - | - | 0 | - | 1.08% |
| 2023-07-03 | 0 | 26.02 | - | - | - | - | 0 | 0 | - | 24.76 | - | - | - | - | 0 | - | 1.09% |
| 2023-06-30 | 0 | 25.74 | - | - | - | - | 0 | 0 | - | 24.50 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 25.74 | - | - | 25.74 | 25.74 | 17,000 | 437,580 | 25.740 | 24.50 | - | - | 24.50 | 24.50 | 17,862 | 24.498 | -0.54% |
| 2023-06-28 | 0 | 25.88 | - | - | - | - | 0 | 0 | - | 24.63 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-27 | 0 | 25.88 | - | - | - | - | 0 | 0 | - | 24.63 | - | - | - | - | 0 | - | 0.54% |
| 2023-06-26 | 0 | 25.74 | - | - | - | - | 0 | 0 | - | 24.50 | - | - | - | - | 0 | - | -0.77% |
| 2023-06-23 | 0 | 25.94 | - | - | - | - | 0 | 0 | - | 24.69 | - | - | - | - | 0 | - | -1.52% |
| 2023-06-21 | 0 | 26.34 | - | - | - | - | 0 | 0 | - | 25.07 | - | - | - | - | 0 | - | -1.50% |
| 2023-06-20 | 0 | 26.74 | - | - | - | - | 0 | 0 | - | 25.45 | - | - | - | - | 0 | - | -0.74% |
| 2023-06-19 | 0 | 26.94 | - | - | - | - | 0 | 0 | - | 25.64 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-16 | 0 | 26.94 | - | - | - | - | 0 | 0 | - | 25.64 | - | - | - | - | 0 | - | 0.82% |
| 2023-06-15 | 0 | 26.72 | - | - | - | - | 0 | 0 | - | 25.43 | - | - | - | - | 0 | - | 1.60% |
| 2023-06-14 | 0 | 26.30 | - | - | - | - | 0 | 0 | - | 25.03 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-13 | 0 | 26.30 | - | - | - | - | 0 | 0 | - | 25.03 | - | - | - | - | 0 | - | 0.61% |
| 2023-06-12 | 0 | 26.14 | - | - | - | - | 0 | 0 | - | 24.88 | - | - | - | - | 0 | - | 0.15% |
| 2023-06-09 | 0 | 26.10 | 25.50 | - | - | - | 0 | 0 | - | 24.84 | 24.27 | - | - | - | 0 | - | 0.38% |
| 2023-06-08 | 0 | 26.00 | - | - | - | - | 0 | 0 | - | 24.75 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 26.00 | - | - | - | - | 0 | 0 | - | 24.75 | - | - | - | - | 0 | - | -0.54% |
| 2023-06-06 | 0 | 26.14 | - | - | 26.20 | 26.30 | 39,200 | 1,029,228 | 26.256 | 24.88 | - | - | 24.94 | 25.03 | 41,188 | 24.989 | -0.46% |
| 2023-06-05 | 0 | 26.26 | - | - | 26.08 | 26.32 | 52,200 | 1,367,696 | 26.201 | 24.99 | - | - | 24.82 | 25.05 | 54,847 | 24.937 | -0.76% |
| 2023-06-02 | 0 | 26.46 | - | - | - | - | 0 | 0 | - | 25.18 | - | - | - | - | 0 | - | 1.69% |
| 2023-06-01 | 0 | 26.02 | - | - | - | - | 0 | 0 | - | 24.76 | - | - | - | - | 0 | - | -0.15% |
| 2023-05-31 | 0 | 26.06 | - | - | - | - | 0 | 0 | - | 24.80 | - | - | - | - | 0 | - | -1.14% |
| 2023-05-30 | 0 | 26.36 | - | - | - | - | 0 | 0 | - | 25.09 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-29 | 0 | 26.36 | - | - | - | - | 0 | 0 | - | 25.09 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-25 | 0 | 26.36 | - | - | 26.34 | 26.34 | 300 | 7,902 | 26.340 | 25.09 | - | - | 25.07 | 25.07 | 315 | 25.069 | -1.13% |
| 2023-05-24 | 0 | 26.66 | - | - | - | - | 0 | 0 | - | 25.37 | - | - | - | - | 0 | - | -1.33% |
| 2023-05-23 | 0 | 27.02 | - | - | - | - | 0 | 0 | - | 25.72 | - | - | - | - | 0 | - | -1.17% |
| 2023-05-22 | 0 | 27.34 | - | - | - | - | 0 | 0 | - | 26.02 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-19 | 0 | 27.34 | - | - | - | - | 0 | 0 | - | 26.02 | - | - | - | - | 0 | - | -0.15% |
| 2023-05-18 | 0 | 27.38 | - | - | 27.38 | 27.38 | 1,000 | 27,380 | 27.380 | 26.06 | - | - | 26.06 | 26.06 | 1,051 | 26.059 | -0.29% |
| 2023-05-17 | 0 | 27.46 | - | - | - | - | 0 | 0 | - | 26.13 | - | - | - | - | 0 | - | -1.36% |
| 2023-05-16 | 0 | 27.84 | - | - | - | - | 0 | 0 | - | 26.50 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-15 | 0 | 27.84 | - | - | - | - | 0 | 0 | - | 26.50 | - | - | - | - | 0 | - | 0.58% |
| 2023-05-12 | 0 | 27.68 | - | - | 27.76 | 27.76 | 7,500 | 208,200 | 27.760 | 26.34 | - | - | 26.42 | 26.42 | 7,880 | 26.420 | -1.28% |
| 2023-05-11 | 0 | 28.04 | - | - | 28.04 | 28.04 | 9,000 | 252,360 | 28.040 | 26.69 | - | - | 26.69 | 26.69 | 9,456 | 26.687 | -0.64% |
| 2023-05-10 | 0 | 28.22 | - | - | - | - | 0 | 0 | - | 26.86 | - | - | - | - | 0 | - | -0.63% |
| 2023-05-09 | 0 | 28.40 | - | - | 28.40 | 28.98 | 2,200 | 63,144 | 28.702 | 27.03 | - | - | 27.03 | 27.58 | 2,312 | 27.317 | -1.05% |
| 2023-05-08 | 0 | 28.70 | - | - | - | - | 0 | 0 | - | 27.32 | - | - | - | - | 0 | - | 0.91% |
| 2023-05-05 | 0 | 28.44 | - | - | - | - | 0 | 0 | - | 27.07 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-04 | 0 | 28.44 | - | - | - | - | 0 | 0 | - | 27.07 | - | - | - | - | 0 | - | 0.35% |
| 2023-05-03 | 0 | 28.34 | - | - | - | - | 0 | 0 | - | 26.97 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-02 | 0 | 28.34 | - | - | - | - | 0 | 0 | - | 26.97 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-28 | 0 | 28.34 | - | - | - | - | 0 | 0 | - | 26.97 | - | - | - | - | 0 | - | 0.78% |
| 2023-04-27 | 0 | 28.12 | - | - | 28.10 | 28.18 | 30,000 | 844,180 | 28.139 | 26.76 | - | - | 26.74 | 26.82 | 31,521 | 26.781 | 0.07% |
| 2023-04-26 | 0 | 28.10 | - | - | - | - | 0 | 0 | - | 26.74 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 28.10 | - | - | 28.10 | 28.10 | 1,500 | 42,150 | 28.100 | 26.74 | - | - | 26.74 | 26.74 | 1,576 | 26.744 | -0.99% |
| 2023-04-24 | 0 | 28.38 | - | - | - | - | 0 | 0 | - | 27.01 | - | - | - | - | 0 | - | -1.32% |
| 2023-04-21 | 0 | 28.76 | - | - | 28.80 | 29.20 | 1,000 | 29,000 | 29.000 | 27.37 | - | - | 27.41 | 27.79 | 1,051 | 27.601 | -2.11% |
| 2023-04-20 | 0 | 29.38 | 29.26 | - | - | - | 0 | 0 | - | 27.96 | 27.85 | - | - | - | 0 | - | -0.27% |
| 2023-04-19 | 0 | 29.46 | - | - | 29.66 | 29.70 | 2,000 | 59,360 | 29.680 | 28.04 | - | - | 28.23 | 28.27 | 2,101 | 28.248 | -0.81% |
| 2023-04-18 | 0 | 29.70 | 29.70 | - | 29.70 | 29.70 | 500 | 14,850 | 29.700 | 28.27 | 28.27 | - | 28.27 | 28.27 | 525 | 28.267 | 0.54% |
| 2023-04-17 | 0 | 29.54 | - | - | - | - | 0 | 0 | - | 28.11 | - | - | - | - | 0 | - | 1.03% |
| 2023-04-14 | 0 | 29.24 | - | - | - | - | 0 | 0 | - | 27.83 | - | - | - | - | 0 | - | 0.27% |
| 2023-04-13 | 0 | 29.16 | - | - | - | - | 0 | 0 | - | 27.75 | - | - | - | - | 0 | - | -0.21% |
| 2023-04-12 | 0 | 29.22 | - | - | - | - | 0 | 0 | - | 27.81 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-11 | 0 | 29.22 | - | - | - | - | 0 | 0 | - | 27.81 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-06 | 0 | 29.22 | 29.20 | - | - | - | 0 | 0 | - | 27.81 | 27.79 | - | - | - | 0 | - | 0.14% |
| 2023-04-04 | 0 | 29.18 | - | - | - | - | 0 | 0 | - | 27.77 | - | - | - | - | 0 | - | 0.34% |
| 2023-04-03 | 0 | 29.08 | 28.90 | 29.18 | - | - | 224,000 | 6,502,406 | 29.029 | 27.68 | 27.51 | 27.77 | - | - | 235,358 | 27.628 | 0.00% |
| 2023-03-31 | 0 | 29.08 | 28.82 | 29.10 | 29.28 | 29.28 | 300 | 8,784 | 29.280 | 27.68 | 27.43 | 27.70 | 27.87 | 27.87 | 315 | 27.867 | 0.69% |
| 2023-03-30 | 0 | 28.88 | 28.78 | 29.06 | 28.48 | 28.82 | 52,000 | 1,489,280 | 28.640 | 27.49 | 27.39 | 27.66 | 27.11 | 27.43 | 54,637 | 27.258 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy