iShares China Government Bond ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 82829  2021-10-21    
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 54.28 54.20 55.00 - - 0 0 - 54.28 54.20 55.00 - - 0 - 0.00%
2026-06-17 0 54.28 54.12 55.00 - - 0 0 - 54.28 54.12 55.00 - - 0 - 0.00%
2026-06-16 0 54.28 54.24 55.00 - - 0 0 - 54.28 54.24 55.00 - - 0 - 0.18%
2026-06-15 0 54.18 54.12 55.00 - - 0 0 - 54.18 54.12 55.00 - - 0 - 0.00%
2026-06-12 0 54.18 54.12 55.00 - - 0 0 - 54.18 54.12 55.00 - - 0 - 0.00%
2026-06-11 0 54.18 54.12 55.00 - - 0 0 - 54.18 54.12 55.00 - - 0 - -0.11%
2026-06-10 0 54.24 - 55.00 - - 0 0 - 54.24 - 55.00 - - 0 - -0.15%
2026-06-09 0 54.32 - 55.00 54.36 54.36 60 3,261 54.350 54.32 - 55.00 54.36 54.36 60 54.350 -0.15%
2026-06-08 0 54.40 - 55.00 54.56 54.70 150 8,193 54.620 54.40 - 55.00 54.56 54.70 150 54.620 0.09%
2026-06-05 0 54.78 54.70 55.00 54.78 54.80 36,260 1,986,344 54.781 54.35 54.27 54.57 54.35 54.37 36,547 54.351 0.00%
2026-06-04 0 54.78 54.78 55.00 - - 0 0 - 54.35 54.35 54.57 - - 0 - 0.00%
2026-06-03 0 54.78 54.70 55.00 - - 0 0 - 54.35 54.27 54.57 - - 0 - 0.00%
2026-06-02 0 54.78 54.70 55.00 - - 0 0 - 54.35 54.27 54.57 - - 0 - 0.00%
2026-06-01 0 54.78 54.70 55.00 - - 0 0 - 54.35 54.27 54.57 - - 0 - 0.00%
2026-05-29 0 54.78 54.60 55.00 - - 0 0 - 54.35 54.17 54.57 - - 0 - 0.00%
2026-05-28 0 54.78 54.50 55.00 54.78 54.78 480 26,294 54.779 54.35 54.07 54.57 54.35 54.35 484 54.349 0.18%
2026-05-27 0 54.68 54.50 55.00 54.68 54.68 590 32,261 54.680 54.25 54.07 54.57 54.25 54.25 595 54.250 0.18%
2026-05-26 0 54.58 54.58 54.80 54.58 54.58 10 545 54.500 54.15 54.15 54.37 54.15 54.15 10 54.072 -0.04%
2026-05-22 0 54.60 54.56 54.80 54.60 54.60 10,000 546,000 54.600 54.17 54.13 54.37 54.17 54.17 10,079 54.171 -0.04%
2026-05-21 0 54.62 54.50 54.80 54.66 54.66 310 16,944 54.658 54.19 54.07 54.37 54.23 54.23 312 54.229 0.07%
2026-05-20 0 54.58 54.50 58.00 - - 0 0 - 54.15 54.07 57.54 - - 0 - 0.00%
2026-05-19 0 54.58 54.50 58.00 - - 0 0 - 54.15 54.07 57.54 - - 0 - 0.00%
2026-05-18 0 54.58 54.50 58.00 - - 0 0 - 54.15 54.07 57.54 - - 0 - 0.00%
2026-05-15 0 54.58 54.50 58.00 54.58 54.58 12,000 654,960 54.580 54.15 54.07 57.54 54.15 54.15 12,095 54.152 0.11%
2026-05-14 0 54.52 54.50 54.98 54.52 54.52 50 2,726 54.520 54.09 54.07 54.55 54.09 54.09 50 54.092 0.00%
2026-05-13 0 54.52 54.50 54.98 - - 0 0 - 54.09 54.07 54.55 - - 0 - 0.00%
2026-05-12 0 54.52 54.50 54.98 54.52 54.52 4,000 218,080 54.520 54.09 54.07 54.55 54.09 54.09 4,032 54.092 0.00%
2026-05-11 0 54.52 54.50 54.98 - - 0 0 - 54.09 54.07 54.55 - - 0 - 0.00%
2026-05-08 0 54.52 54.50 54.98 54.60 54.60 5,000 273,000 54.600 54.09 54.07 54.55 54.17 54.17 5,040 54.171 0.04%
2026-05-07 0 54.50 54.40 54.98 - - 0 0 - 54.07 53.97 54.55 - - 0 - 0.00%
2026-05-06 0 54.50 54.40 54.98 - - 0 0 - 54.07 53.97 54.55 - - 0 - 0.00%
2026-05-05 0 54.50 54.40 54.98 - - 0 0 - 54.07 53.97 54.55 - - 0 - 0.00%
2026-05-04 0 54.50 54.40 54.98 - - 0 0 - 54.07 53.97 54.55 - - 0 - 0.00%
2026-04-30 0 54.50 54.40 54.98 - - 0 0 - 54.07 53.97 54.55 - - 0 - 0.00%
2026-04-29 0 54.50 54.40 54.78 - - 0 0 - 54.07 53.97 54.35 - - 0 - 0.00%
2026-04-28 0 54.50 54.40 58.00 54.50 54.50 1,940 105,730 54.500 54.07 53.97 57.54 54.07 54.07 1,955 54.072 0.00%
2026-04-27 0 54.50 54.40 58.00 - - 0 0 - 54.07 53.97 57.54 - - 0 - -0.18%
2026-04-24 0 54.60 54.30 58.00 54.60 54.60 1,250 68,250 54.600 54.17 53.87 57.54 54.17 54.17 1,260 54.171 0.22%
2026-04-23 0 54.48 54.30 58.00 - - 0 0 - 54.05 53.87 57.54 - - 0 - 0.00%
2026-04-22 0 54.48 54.30 58.00 - - 0 0 - 54.05 53.87 57.54 - - 0 - 0.00%
2026-04-21 0 54.48 - - 54.48 54.48 3,730 203,210 54.480 54.05 - - 54.05 54.05 3,760 54.052 0.04%
2026-04-20 0 54.46 - - - - 0 0 - 54.03 - - - - 0 - 0.00%
2026-04-17 0 54.46 - - - - 0 0 - 54.03 - - - - 0 - 0.00%
2026-04-16 0 54.46 - - - - 0 0 - 54.03 - - - - 0 - 0.00%
2026-04-15 0 54.46 - - 54.20 54.46 210 11,397 54.271 54.03 - - 53.77 54.03 212 53.845 0.18%
2026-04-14 0 54.36 54.20 - - - 0 0 - 53.93 53.77 - - - 0 - 0.11%
2026-04-13 0 54.30 54.20 - - - 0 0 - 53.87 53.77 - - - 0 - 0.04%
2026-04-10 0 54.28 54.20 - - - 0 0 - 53.85 53.77 - - - 0 - 0.00%
2026-04-09 0 54.28 54.20 - - - 0 0 - 53.85 53.77 - - - 0 - 0.00%
2026-04-08 0 54.28 54.20 - 54.28 54.28 2,520 136,785 54.280 53.85 53.77 - 53.85 53.85 2,540 53.854 0.00%
2026-04-02 0 54.28 54.20 - - - 0 0 - 53.85 53.77 - - - 0 - 0.00%
2026-04-01 0 54.28 54.20 - - - 0 0 - 53.85 53.77 - - - 0 - -0.04%
2026-03-31 0 54.30 - - - - 0 0 - 53.87 - - - - 0 - 0.00%
2026-03-30 0 54.30 - - 54.30 54.30 770 41,811 54.300 53.87 - - 53.87 53.87 776 53.874 0.15%
2026-03-27 0 54.22 - - - - 0 0 - 53.79 - - - - 0 - 0.04%
2026-03-26 0 54.20 - - - - 0 0 - 53.77 - - - - 0 - 0.00%
2026-03-25 0 54.20 - - - - 0 0 - 53.77 - - - - 0 - 0.00%
2026-03-24 0 54.20 54.18 54.66 54.20 54.20 5,400 292,680 54.200 53.77 53.75 54.23 53.77 53.77 5,443 53.775 0.00%
2026-03-23 0 54.20 54.18 - - - 0 0 - 53.77 53.75 - - - 0 - -0.04%
2026-03-20 0 54.22 54.18 - 54.22 54.22 5,500 298,210 54.220 53.79 53.75 - 53.79 53.79 5,544 53.794 -0.04%
2026-03-19 0 54.24 54.16 - 54.20 54.24 12,200 661,608 54.230 53.81 53.73 - 53.77 53.81 12,297 53.804 0.15%
2026-03-18 0 54.16 54.10 54.20 - - 0 0 - 53.73 53.68 53.77 - - 0 - 0.00%
2026-03-17 0 54.16 54.10 54.20 - - 0 0 - 53.73 53.68 53.77 - - 0 - -0.04%
2026-03-16 0 54.18 54.10 54.20 - - 0 0 - 53.75 53.68 53.77 - - 0 - -0.04%
2026-03-13 0 54.20 54.00 54.20 - - 0 0 - 53.77 53.58 53.77 - - 0 - 0.00%
2026-03-12 0 54.20 53.80 - 54.24 54.24 900 48,816 54.240 53.77 53.38 - 53.81 53.81 907 53.814 -0.07%
2026-03-11 0 54.24 54.24 - - - 0 0 - 53.81 53.81 - - - 0 - 0.00%
2026-03-10 0 54.24 54.24 54.78 - - 0 0 - 53.81 53.81 54.35 - - 0 - 0.00%
2026-03-09 0 54.24 54.24 - - - 0 0 - 53.81 53.81 - - - 0 - 0.00%
2026-03-06 0 54.24 54.24 54.78 - - 0 0 - 53.81 53.81 54.35 - - 0 - 0.00%
2026-03-05 0 54.24 54.24 - - - 0 0 - 53.81 53.81 - - - 0 - 0.00%
2026-03-04 0 54.24 54.24 - 54.22 54.22 2,000 108,440 54.220 53.81 53.81 - 53.79 53.79 2,016 53.794 0.11%
2026-03-03 0 54.18 54.18 - - - 0 0 - 53.75 53.75 - - - 0 - 0.00%
2026-03-02 0 54.18 54.18 - - - 0 0 - 53.75 53.75 - - - 0 - 0.00%
2026-02-27 0 54.18 54.00 - 54.12 54.12 1,290 69,815 54.120 53.75 53.58 - 53.70 53.70 1,300 53.695 -0.04%
2026-02-26 0 54.20 54.16 - 54.20 54.20 10 542 54.200 53.77 53.73 - 53.77 53.77 10 53.775 0.04%
2026-02-25 0 54.18 54.14 - 54.20 54.20 50 2,710 54.200 53.75 53.72 - 53.77 53.77 50 53.775 -0.04%
2026-02-24 0 54.20 54.20 54.54 - - 0 0 - 53.77 53.77 54.11 - - 0 - 0.00%
2026-02-23 0 54.20 54.20 - 54.20 54.20 200 10,840 54.200 53.77 53.77 - 53.77 53.77 202 53.775 0.00%
2026-02-20 0 54.20 54.20 - - - 0 0 - 53.77 53.77 - - - 0 - 0.04%
2026-02-16 0 54.18 53.90 54.48 - - 0 0 - 53.75 53.48 54.05 - - 0 - 0.00%
2026-02-13 0 54.18 53.90 - - - 0 0 - 53.75 53.48 - - - 0 - -0.07%
2026-02-12 0 54.22 54.22 - 54.22 54.22 3,000 162,660 54.220 53.79 53.79 - 53.79 53.79 3,024 53.794 0.15%
2026-02-11 0 54.14 54.14 - - - 0 0 - 53.72 53.72 - - - 0 - 0.00%
2026-02-10 0 54.14 54.10 - 54.14 54.14 1,260 68,216 54.140 53.72 53.68 - 53.72 53.72 1,270 53.715 0.11%
2026-02-09 0 54.08 54.06 - - - 0 0 - 53.66 53.64 - - - 0 - 0.00%
2026-02-06 0 54.08 53.90 - - - 0 0 - 53.66 53.48 - - - 0 - 0.00%
2026-02-05 0 54.08 53.90 - - - 0 0 - 53.66 53.48 - - - 0 - 0.00%
2026-02-04 0 54.08 53.90 - - - 0 0 - 53.66 53.48 - - - 0 - 0.00%
2026-02-03 0 54.08 53.90 - - - 0 0 - 53.66 53.48 - - - 0 - 0.00%
2026-02-02 0 54.08 54.00 - - - 0 0 - 53.66 53.58 - - - 0 - -0.04%
2026-01-30 0 54.10 53.50 - - - 0 0 - 53.68 53.08 - - - 0 - -0.04%
2026-01-29 0 54.12 53.50 - 54.12 54.12 3,880 209,985 54.120 53.70 53.08 - 53.70 53.70 3,911 53.695 0.11%
2026-01-28 0 54.06 53.50 - - - 0 0 - 53.64 53.08 - - - 0 - 0.11%
2026-01-27 0 54.00 53.70 - - - 0 0 - 53.58 53.28 - - - 0 - 0.04%
2026-01-26 0 53.98 53.70 - - - 0 0 - 53.56 53.28 - - - 0 - 0.00%
2026-01-23 0 53.98 53.70 - - - 0 0 - 53.56 53.28 - - - 0 - 0.00%
2026-01-22 0 53.98 53.70 - - - 0 0 - 53.56 53.28 - - - 0 - 0.00%
2026-01-21 0 53.98 53.50 - - - 0 0 - 53.56 53.08 - - - 0 - 0.04%
2026-01-20 0 53.96 53.50 - - - 0 0 - 53.54 53.08 - - - 0 - 0.04%
2026-01-19 0 53.94 53.50 - - - 0 0 - 53.52 53.08 - - - 0 - 0.00%
2026-01-16 0 53.94 53.50 - - - 0 0 - 53.52 53.08 - - - 0 - 0.04%
2026-01-15 0 53.92 53.50 - - - 0 0 - 53.50 53.08 - - - 0 - 0.15%
2026-01-14 0 53.84 53.50 - - - 0 0 - 53.42 53.08 - - - 0 - 0.04%
2026-01-13 0 53.82 53.50 - - - 0 0 - 53.40 53.08 - - - 0 - 0.04%
2026-01-09 0 53.80 53.80 - - - 0 0 - 53.38 53.38 - - - 0 - 0.00%
2026-01-08 0 53.80 53.50 - - - 0 0 - 53.38 53.08 - - - 0 - 0.00%
2026-01-07 0 53.80 53.50 53.86 53.84 53.84 3,000 161,520 53.840 53.38 53.08 53.44 53.42 53.42 3,024 53.417 0.00%
2026-01-06 0 53.80 53.70 - 53.82 53.82 1,000 53,820 53.820 53.38 53.28 - 53.40 53.40 1,008 53.398 0.00%
2026-01-05 0 53.80 53.70 - 53.80 54.00 11,000 593,800 53.982 53.38 53.28 - 53.38 53.58 11,087 53.558 -0.15%
2025-12-31 0 53.88 53.66 54.14 - - 0 0 - 53.46 53.24 53.72 - - 0 - 0.00%
2025-12-30 0 53.88 53.66 54.88 - - 0 0 - 53.46 53.24 54.45 - - 0 - 0.00%
2025-12-29 0 53.88 53.60 54.88 53.88 54.22 150 8,116 54.107 53.46 53.18 54.45 53.46 53.79 151 53.682 -0.11%
2025-12-24 0 53.94 53.74 54.22 - - 0 0 - 53.52 53.32 53.79 - - 0 - 0.04%
2025-12-23 0 53.92 - 54.88 - - 0 0 - 53.50 - 54.45 - - 0 - 0.00%
2025-12-22 0 53.92 - 54.88 - - 0 0 - 53.50 - 54.45 - - 0 - 0.00%
2025-12-19 0 53.92 - 54.88 - - 0 0 - 53.50 - 54.45 - - 0 - 0.11%
2025-12-18 0 53.86 - 54.88 - - 0 0 - 53.44 - 54.45 - - 0 - 0.00%
2025-12-17 0 53.86 53.00 54.88 - - 0 0 - 53.44 52.58 54.45 - - 0 - 0.04%
2025-12-16 0 53.84 - 54.88 53.60 53.60 50 2,680 53.600 53.42 - 54.45 53.18 53.18 50 53.179 -0.15%
2025-12-15 0 53.92 - 54.88 - - 0 0 - 53.50 - 54.45 - - 0 - 0.00%
2025-12-12 0 53.92 - 54.88 - - 0 0 - 53.50 - 54.45 - - 0 - 0.00%
2025-12-11 0 53.92 - 54.88 - - 0 0 - 53.50 - 54.45 - - 0 - 0.00%
2025-12-10 0 53.92 - 54.88 - - 0 0 - 53.50 - 54.45 - - 0 - 0.00%
2025-12-09 0 53.92 - 54.88 - - 0 0 - 53.50 - 54.45 - - 0 - 0.00%
2025-12-08 0 53.92 - 54.80 53.92 53.92 20 1,078 53.900 53.50 - 54.37 53.50 53.50 20 53.477 0.07%
2025-12-05 0 54.56 - 54.80 - - 0 0 - 53.46 - 53.69 - - 0 - 0.00%
2025-12-04 0 54.56 - 54.80 - - 0 0 - 53.46 - 53.69 - - 0 - -0.15%
2025-12-03 0 54.64 - 54.80 - - 0 0 - 53.54 - 53.69 - - 0 - -0.04%
2025-12-02 0 54.66 - 54.72 - - 0 0 - 53.56 - 53.61 - - 0 - 0.00%
2025-12-01 0 54.66 - 54.72 54.66 54.66 360 19,677 54.658 53.56 - 53.61 53.56 53.56 367 53.553 0.00%
2025-11-28 0 54.66 - 54.72 - - 0 0 - 53.56 - 53.61 - - 0 - 0.00%
2025-11-27 0 54.66 - 54.72 54.66 54.66 400 21,864 54.660 53.56 - 53.61 53.56 53.56 408 53.555 0.11%
2025-11-26 0 54.60 - 54.72 54.64 54.64 920 50,268 54.639 53.50 - 53.61 53.54 53.54 939 53.535 -0.18%
2025-11-25 0 54.70 - 54.80 - - 0 0 - 53.59 - 53.69 - - 0 - -0.04%
2025-11-24 0 54.72 54.72 54.80 54.70 54.70 370 20,239 54.700 53.61 53.61 53.69 53.59 53.59 378 53.594 0.04%
2025-11-21 0 54.70 - 54.80 - - 0 0 - 53.59 - 53.69 - - 0 - 0.00%
2025-11-20 0 54.70 - - - - 0 0 - 53.59 - - - - 0 - 0.00%
2025-11-19 0 54.70 - - - - 0 0 - 53.59 - - - - 0 - 0.00%
2025-11-18 0 54.70 - - - - 0 0 - 53.59 - - - - 0 - 0.00%
2025-11-17 0 54.70 - - 54.70 54.70 400 21,880 54.700 53.59 - - 53.59 53.59 408 53.594 0.04%
2025-11-14 0 54.68 - - 54.70 54.70 360 19,692 54.700 53.57 - - 53.59 53.59 367 53.594 -0.04%
2025-11-13 0 54.70 - - - - 0 0 - 53.59 - - - - 0 - 0.00%
2025-11-12 0 54.70 - - 54.70 54.72 150 8,206 54.707 53.59 - - 53.59 53.61 153 53.601 0.00%
2025-11-11 0 54.70 54.70 - - - 0 0 - 53.59 53.59 - - - 0 - 0.07%
2025-11-10 0 54.66 54.60 - - - 0 0 - 53.56 53.50 - - - 0 - 0.00%
2025-11-07 0 54.66 54.66 - - - 0 0 - 53.56 53.56 - - - 0 - 0.00%
2025-11-06 0 54.66 54.66 - - - 0 0 - 53.56 53.56 - - - 0 - 0.00%
2025-11-05 0 54.66 54.66 - - - 0 0 - 53.56 53.56 - - - 0 - 0.00%
2025-11-04 0 54.66 54.66 - - - 0 0 - 53.56 53.56 - - - 0 - 0.00%
2025-11-03 0 54.66 54.64 - - - 0 0 - 53.56 53.54 - - - 0 - 0.04%
2025-10-31 0 54.64 54.64 - - - 0 0 - 53.54 53.54 - - - 0 - 0.00%
2025-10-30 0 54.64 54.64 - - - 0 0 - 53.54 53.54 - - - 0 - 0.07%
2025-10-28 0 54.60 54.60 - - - 0 0 - 53.50 53.50 - - - 0 - 0.07%
2025-10-27 0 54.56 54.50 - 54.56 54.56 10 545 54.500 53.46 53.40 - 53.46 53.46 10 53.398 0.11%
2025-10-24 0 54.50 - - 54.50 54.50 180 9,810 54.500 53.40 - - 53.40 53.40 184 53.398 0.00%
2025-10-23 0 54.50 - - - - 0 0 - 53.40 - - - - 0 - 0.00%
2025-10-22 0 54.50 - - - - 0 0 - 53.40 - - - - 0 - 0.04%
2025-10-21 0 54.48 - - - - 0 0 - 53.38 - - - - 0 - 0.04%
2025-10-20 0 54.46 - - - - 0 0 - 53.36 - - - - 0 - 0.00%
2025-10-17 0 54.46 - - - - 0 0 - 53.36 - - - - 0 - 0.00%
2025-10-16 0 54.46 - - - - 0 0 - 53.36 - - - - 0 - 0.00%
2025-10-15 0 54.46 - - - - 0 0 - 53.36 - - - - 0 - 0.00%
2025-10-14 0 54.46 - - - - 0 0 - 53.36 - - - - 0 - 0.18%
2025-10-13 0 54.36 - - 54.36 54.36 1,820 98,935 54.360 53.26 - - 53.26 53.26 1,858 53.261 0.00%
2025-10-10 0 54.36 - 54.36 - - 0 0 - 53.26 - 53.26 - - 0 - 0.00%
2025-10-09 0 54.36 - 54.44 - - 0 0 - 53.26 - 53.34 - - 0 - 0.00%
2025-10-08 0 54.36 - 54.40 - - 0 0 - 53.26 - 53.30 - - 0 - 0.00%
2025-10-06 0 54.36 - - - - 0 0 - 53.26 - - - - 0 - 0.00%
2025-10-03 0 54.36 - - - - 0 0 - 53.26 - - - - 0 - 0.00%
2025-10-02 0 54.36 - - - - 0 0 - 53.26 - - - - 0 - 0.00%
2025-09-30 0 54.36 - - - - 0 0 - 53.26 - - - - 0 - 0.04%
2025-09-29 0 54.34 - - - - 0 0 - 53.24 - - - - 0 - 0.00%
2025-09-26 0 54.34 - - - - 0 0 - 53.24 - - - - 0 - -0.07%
2025-09-25 0 54.38 54.40 - - - 0 0 - 53.28 53.30 - - - 0 - 0.00%
2025-09-24 0 54.38 - - - - 0 0 - 53.28 - - - - 0 - -0.11%
2025-09-23 0 54.44 - - - - 0 0 - 53.34 - - - - 0 - 0.00%
2025-09-22 0 54.44 - - - - 0 0 - 53.34 - - - - 0 - 0.00%
2025-09-19 0 54.44 - - - - 0 0 - 53.34 - - - - 0 - -0.11%
2025-09-18 0 54.50 - - - - 0 0 - 53.40 - - - - 0 - 0.00%
2025-09-17 0 54.50 - - - - 0 0 - 53.40 - - - - 0 - 0.07%
2025-09-16 0 54.46 - - - - 0 0 - 53.36 - - - - 0 - 0.04%
2025-09-15 0 54.44 - - - - 0 0 - 53.34 - - - - 0 - 0.00%
2025-09-12 0 54.44 - - - - 0 0 - 53.34 - - - - 0 - 0.00%
2025-09-11 0 54.44 - - - - 0 0 - 53.34 - - - - 0 - 0.00%
2025-09-10 0 54.44 - - - - 0 0 - 53.34 - - - - 0 - -0.18%
2025-09-09 0 54.54 - - - - 0 0 - 53.44 - - - - 0 - 0.00%
2025-09-08 0 54.54 - - - - 0 0 - 53.44 - - - - 0 - 0.00%
2025-09-05 0 54.54 - - - - 0 0 - 53.44 - - - - 0 - 0.00%
2025-09-04 0 54.54 - - - - 0 0 - 53.44 - - - - 0 - 0.07%
2025-09-03 0 54.50 - - - - 0 0 - 53.40 - - - - 0 - 0.04%
2025-09-02 0 54.48 - - - - 0 0 - 53.38 - - - - 0 - 0.00%
2025-09-01 0 54.48 - - - - 0 0 - 53.38 - - - - 0 - 0.00%
2025-08-29 0 54.48 - - - - 0 0 - 53.38 - - - - 0 - 0.00%
2025-08-28 0 54.48 - - - - 0 0 - 53.38 - - - - 0 - 0.00%
2025-08-27 0 54.48 - - - - 0 0 - 53.38 - - - - 0 - 0.00%
2025-08-26 0 54.48 - - - - 0 0 - 53.38 - - - - 0 - 0.07%
2025-08-25 0 54.44 - - - - 0 0 - 53.34 - - - - 0 - 0.04%
2025-08-22 0 54.42 - - - - 0 0 - 53.32 - - - - 0 - 0.00%
2025-08-21 0 54.42 - - - - 0 0 - 53.32 - - - - 0 - -0.04%
2025-08-20 0 54.44 - - - - 0 0 - 53.34 - - - - 0 - -0.04%
2025-08-19 0 54.46 - - 54.44 54.44 5,000 272,200 54.440 53.36 - - 53.34 53.34 5,103 53.339 -0.15%
2025-08-18 0 54.54 54.52 - 54.54 54.58 2,500 136,410 54.564 53.44 53.42 - 53.44 53.48 2,552 53.461 -0.15%
2025-08-15 0 54.62 54.58 - - - 0 0 - 53.52 53.48 - - - 0 - -0.04%
2025-08-14 0 54.64 - - - - 0 0 - 53.54 - - - - 0 - -0.07%
2025-08-13 0 54.68 - - - - 0 0 - 53.57 - - - - 0 - 0.00%
2025-08-12 0 54.68 - - - - 0 0 - 53.57 - - - - 0 - 0.00%
2025-08-11 0 54.68 - - - - 0 0 - 53.57 - - - - 0 - 0.00%
2025-08-08 0 54.68 - - - - 0 0 - 53.57 - - - - 0 - 0.00%
2025-08-07 0 54.68 - - - - 0 0 - 53.57 - - - - 0 - 0.00%
2025-08-06 0 54.68 - - - - 0 0 - 53.57 - - - - 0 - 0.00%
2025-08-05 0 54.68 - - 54.68 54.68 3,000 164,040 54.680 53.57 - - 53.57 53.57 3,062 53.575 0.22%
2025-08-04 0 54.56 - - - - 0 0 - 53.46 - - - - 0 - 0.00%
2025-08-01 0 54.56 - - - - 0 0 - 53.46 - - - - 0 - 0.00%
2025-07-31 0 54.56 - - - - 0 0 - 53.46 - - - - 0 - 0.00%
2025-07-30 0 54.56 - - - - 0 0 - 53.46 - - - - 0 - 0.00%
2025-07-29 0 54.56 - - - - 0 0 - 53.46 - - - - 0 - 0.00%
2025-07-28 0 54.56 - - - - 0 0 - 53.46 - - - - 0 - 0.00%
2025-07-25 0 54.56 - - - - 0 0 - 53.46 - - - - 0 - -0.04%
2025-07-24 0 54.58 - - - - 0 0 - 53.48 - - - - 0 - -0.04%
2025-07-23 0 54.60 - - 54.58 54.58 22,000 1,200,760 54.580 53.50 - - 53.48 53.48 22,454 53.477 -0.18%
2025-07-22 0 54.70 - - - - 0 0 - 53.59 - - - - 0 - 0.00%
2025-07-21 0 54.70 - - - - 0 0 - 53.59 - - - - 0 - 0.00%
2025-07-18 0 54.70 54.70 - - - 0 0 - 53.59 53.59 - - - 0 - 0.04%
2025-07-17 0 54.68 54.68 - 54.50 54.50 110 5,995 54.500 53.57 53.57 - 53.40 53.40 112 53.398 -0.07%
2025-07-16 0 54.72 - 54.76 54.72 54.72 1,000 54,720 54.720 53.61 - 53.65 53.61 53.61 1,021 53.614 0.00%
2025-07-15 0 54.72 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-07-14 0 54.72 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-07-11 0 54.72 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-07-10 0 54.72 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-07-09 0 54.72 - - - - 0 0 - 53.61 - - - - 0 - 0.04%
2025-07-08 0 54.70 54.70 - 54.70 54.70 1,000 54,700 54.700 53.59 53.59 - 53.59 53.59 1,021 53.594 -0.11%
2025-07-07 0 54.76 - - - - 0 0 - 53.65 - - - - 0 - 0.00%
2025-07-04 0 54.76 - - - - 0 0 - 53.65 - - - - 0 - 0.00%
2025-07-03 0 54.76 - - 54.76 54.76 5,000 273,800 54.760 53.65 - - 53.65 53.65 5,103 53.653 0.04%
2025-07-02 0 54.74 54.74 - 54.74 54.74 13,000 711,620 54.740 53.63 53.63 - 53.63 53.63 13,268 53.633 0.11%
2025-06-30 0 54.68 - 55.26 - - 0 0 - 53.57 - 54.14 - - 0 - 0.00%
2025-06-27 0 54.68 - - - - 0 0 - 53.57 - - - - 0 - 0.00%
2025-06-26 0 54.68 - - - - 0 0 - 53.57 - - - - 0 - 0.00%
2025-06-25 0 54.68 - - - - 0 0 - 53.57 - - - - 0 - 0.00%
2025-06-24 0 54.68 - - - - 0 0 - 53.57 - - - - 0 - 0.00%
2025-06-23 0 54.68 - - - - 0 0 - 53.57 - - - - 0 - 0.04%
2025-06-20 0 54.66 - - - - 0 0 - 53.56 - - - - 0 - 0.00%
2025-06-19 0 54.66 - - - - 0 0 - 53.56 - - - - 0 - 0.00%
2025-06-18 0 54.66 - - - - 0 0 - 53.56 - - - - 0 - 0.00%
2025-06-17 0 54.66 - - - - 0 0 - 53.56 - - - - 0 - 0.00%
2025-06-16 0 54.66 - - 54.66 54.66 14,000 765,240 54.660 53.56 - - 53.56 53.56 14,289 53.555 0.07%
2025-06-13 0 54.62 - - 54.62 54.62 8,000 436,960 54.620 53.52 - - 53.52 53.52 8,165 53.516 0.15%
2025-06-12 0 54.54 - - - - 0 0 - 53.44 - - - - 0 - 0.00%
2025-06-11 0 54.54 - - - - 0 0 - 53.44 - - - - 0 - 0.07%
2025-06-10 0 54.50 - - - - 0 0 - 53.40 - - - - 0 - 0.00%
2025-06-09 0 54.50 - - - - 0 0 - 53.40 - - - - 0 - -0.00%
2025-06-06 0 55.04 - - - - 0 0 - 53.40 - - - - 0 - 0.07%
2025-06-05 0 55.00 - - - - 0 0 - 53.36 - - - - 0 - 0.07%
2025-06-04 0 54.96 - - - - 0 0 - 53.32 - - - - 0 - 0.00%
2025-06-03 0 54.96 - - - - 0 0 - 53.32 - - - - 0 - 0.00%
2025-06-02 0 54.96 - - - - 0 0 - 53.32 - - - - 0 - 0.00%
2025-05-30 0 54.96 - - - - 0 0 - 53.32 - - - - 0 - 0.00%
2025-05-29 0 54.96 - - - - 0 0 - 53.32 - - - - 0 - -0.04%
2025-05-28 0 54.98 - - - - 0 0 - 53.34 - - - - 0 - 0.00%
2025-05-27 0 54.98 - - - - 0 0 - 53.34 - - - - 0 - 0.00%
2025-05-26 0 54.98 - - - - 0 0 - 53.34 - - - - 0 - 0.00%
2025-05-23 0 54.98 - 55.44 - - 0 0 - 53.34 - 53.79 - - 0 - 0.07%
2025-05-22 0 54.94 - - 54.94 54.94 40 2,197 54.925 53.30 - - 53.30 53.30 41 53.287 0.00%
2025-05-21 0 54.94 - - - - 0 0 - 53.30 - - - - 0 - 0.00%
2025-05-20 0 54.94 - - - - 0 0 - 53.30 - - - - 0 - 0.00%
2025-05-19 0 54.94 - - - - 0 0 - 53.30 - - - - 0 - 0.00%
2025-05-16 0 54.94 - - - - 0 0 - 53.30 - - - - 0 - 0.00%
2025-05-15 0 54.94 - - - - 0 0 - 53.30 - - - - 0 - 0.00%
2025-05-14 0 54.94 - - 54.96 54.96 1,000 54,960 54.960 53.30 - - 53.32 53.32 1,031 53.321 -0.15%
2025-05-13 0 55.02 54.96 - - - 0 0 - 53.38 53.32 - - - 0 - -0.04%
2025-05-12 0 55.04 54.96 - - - 0 0 - 53.40 53.32 - - - 0 - 0.00%
2025-05-09 0 55.04 54.96 55.20 - - 0 0 - 53.40 53.32 53.55 - - 0 - 0.00%
2025-05-08 0 55.04 54.96 - - - 0 0 - 53.40 53.32 - - - 0 - 0.04%
2025-05-07 0 55.02 - - - - 0 0 - 53.38 - - - - 0 - -0.07%
2025-05-06 0 55.06 - - 55.14 55.20 6,080 335,256 55.141 53.42 - - 53.50 53.55 6,267 53.496 -0.07%
2025-05-02 0 55.10 - - 55.10 55.10 16,000 881,600 55.100 53.46 - - 53.46 53.46 16,492 53.456 0.00%
2025-04-30 0 55.10 - - - - 0 0 - 53.46 - - - - 0 - 0.11%
2025-04-29 0 55.04 - - 55.00 55.00 2,000 110,000 55.000 53.40 - - 53.36 53.36 2,061 53.359 0.44%
2025-04-28 0 54.80 - - - - 0 0 - 53.17 - - - - 0 - 0.04%
2025-04-25 0 54.78 - - - - 0 0 - 53.15 - - - - 0 - 0.00%
2025-04-24 0 54.78 - - - - 0 0 - 53.15 - - - - 0 - 0.00%
2025-04-23 0 54.78 - - - - 0 0 - 53.15 - - - - 0 - 0.00%
2025-04-22 0 54.78 - - 54.78 54.78 310 16,981 54.777 53.15 - - 53.15 53.15 320 53.144 -0.22%
2025-04-17 0 54.90 - - - - 0 0 - 53.26 - - - - 0 - 0.00%
2025-04-16 0 54.90 - - - - 0 0 - 53.26 - - - - 0 - 0.07%
2025-04-15 0 54.86 - - - - 0 0 - 53.22 - - - - 0 - 0.00%
2025-04-14 0 54.86 - - - - 0 0 - 53.22 - - - - 0 - -0.07%
2025-04-11 0 54.90 - - - - 0 0 - 53.26 - - - - 0 - 0.00%
2025-04-10 0 54.90 54.86 - - - 0 0 - 53.26 53.22 - - - 0 - 0.00%
2025-04-09 0 54.90 - - - - 0 0 - 53.26 - - - - 0 - 0.15%
2025-04-08 0 54.82 - - - - 0 0 - 53.18 - - - - 0 - 0.00%
2025-04-07 0 54.82 - - - - 0 0 - 53.18 - - - - 0 - 0.33%
2025-04-03 0 54.64 - - 54.60 54.60 4,000 218,400 54.600 53.01 - - 52.97 52.97 4,123 52.971 0.37%
2025-04-02 0 54.44 - - - - 0 0 - 52.82 - - - - 0 - 0.04%
2025-04-01 0 54.42 - - - - 0 0 - 52.80 - - - - 0 - 0.00%
2025-03-31 0 54.42 53.90 - 54.42 54.42 370 20,135 54.419 52.80 52.29 - 52.80 52.80 381 52.796 0.07%
2025-03-28 0 54.38 53.90 - - - 0 0 - 52.76 52.29 - - - 0 - 0.00%
2025-03-27 0 54.38 53.90 - - - 0 0 - 52.76 52.29 - - - 0 - 0.00%
2025-03-26 0 54.38 53.90 54.78 - - 0 0 - 52.76 52.29 53.15 - - 0 - 0.22%
2025-03-25 0 54.26 53.90 54.90 - - 0 0 - 52.64 52.29 53.26 - - 0 - 0.07%
2025-03-24 0 54.22 53.90 - - - 0 0 - 52.60 52.29 - - - 0 - 0.07%
2025-03-21 0 54.18 53.90 - - - 0 0 - 52.56 52.29 - - - 0 - 0.04%
2025-03-20 0 54.16 54.14 54.60 - - 0 0 - 52.54 52.53 52.97 - - 0 - 0.00%
2025-03-19 0 54.16 54.14 54.60 55.12 55.12 270 14,882 55.119 52.54 52.53 52.97 53.48 53.48 278 53.474 -0.11%
2025-03-18 0 54.22 54.14 54.84 - - 0 0 - 52.60 52.53 53.20 - - 0 - 0.00%
2025-03-17 0 54.22 53.90 55.12 54.24 54.24 2,930 158,923 54.240 52.60 52.29 53.48 52.62 52.62 3,020 52.622 -0.15%
2025-03-14 0 54.30 54.12 55.12 - - 0 0 - 52.68 52.51 53.48 - - 0 - -0.15%
2025-03-13 0 54.38 54.12 54.70 54.38 54.38 2,000 108,760 54.380 52.76 52.51 53.07 52.76 52.76 2,061 52.758 -0.07%
2025-03-12 0 54.42 54.12 54.70 54.34 54.36 810 44,021 54.347 52.80 52.51 53.07 52.72 52.74 835 52.726 0.22%
2025-03-11 0 54.30 54.12 54.70 54.32 54.32 700 38,024 54.320 52.68 52.51 53.07 52.70 52.70 722 52.700 -0.29%
2025-03-10 0 54.46 54.32 54.70 - - 0 0 - 52.84 52.70 53.07 - - 0 - 0.00%
2025-03-07 0 54.46 54.32 54.80 54.52 54.54 2,050 111,780 54.527 52.84 52.70 53.17 52.89 52.91 2,113 52.900 -0.26%
2025-03-06 0 54.60 54.56 54.80 - - 0 0 - 52.97 52.93 53.17 - - 0 - 0.00%
2025-03-05 0 54.60 54.52 54.80 54.58 54.58 10 545 54.500 52.97 52.89 53.17 52.95 52.95 10 52.874 0.04%
2025-03-04 0 54.58 54.56 54.58 54.58 54.58 40 2,183 54.575 52.95 52.93 52.95 52.95 52.95 41 52.947 0.00%
2025-03-03 0 54.58 54.32 55.00 - - 0 0 - 52.95 52.70 53.36 - - 0 - 0.04%
2025-02-28 0 54.56 54.32 55.12 - - 0 0 - 52.93 52.70 53.48 - - 0 - -0.04%
2025-02-27 0 54.58 54.02 55.12 - - 0 0 - 52.95 52.41 53.48 - - 0 - -0.04%
2025-02-26 0 54.60 54.02 55.12 - - 0 0 - 52.97 52.41 53.48 - - 0 - 0.00%
2025-02-25 0 54.60 53.90 55.12 - - 0 0 - 52.97 52.29 53.48 - - 0 - 0.00%
2025-02-24 0 54.60 53.90 55.12 54.66 54.66 1,000 54,660 54.660 52.97 52.29 53.48 53.03 53.03 1,031 53.030 -0.11%
2025-02-21 0 54.66 53.90 55.12 - - 0 0 - 53.03 52.29 53.48 - - 0 - -0.07%
2025-02-20 0 54.70 53.90 55.12 - - 0 0 - 53.07 52.29 53.48 - - 0 - -0.26%
2025-02-19 0 54.84 53.90 55.12 - - 0 0 - 53.20 52.29 53.48 - - 0 - -0.07%
2025-02-18 0 54.88 53.90 55.12 - - 0 0 - 53.24 52.29 53.48 - - 0 - 0.00%
2025-02-17 0 54.88 53.90 55.12 - - 0 0 - 53.24 52.29 53.48 - - 0 - -0.04%
2025-02-14 0 54.90 53.90 55.12 54.94 54.94 990 54,390 54.939 53.26 52.29 53.48 53.30 53.30 1,020 53.301 -0.11%
2025-02-13 0 54.96 54.20 55.12 - - 0 0 - 53.32 52.58 53.48 - - 0 - 0.00%
2025-02-12 0 54.96 54.20 55.12 - - 0 0 - 53.32 52.58 53.48 - - 0 - -0.07%
2025-02-11 0 55.00 54.20 55.12 55.02 55.02 300 16,506 55.020 53.36 52.58 53.48 53.38 53.38 309 53.379 0.15%
2025-02-10 0 54.92 53.90 55.12 - - 0 0 - 53.28 52.29 53.48 - - 0 - -0.15%
2025-02-07 0 55.00 53.90 - 55.00 55.00 3,600 198,000 55.000 53.36 52.29 - 53.36 53.36 3,711 53.359 0.18%
2025-02-06 0 54.90 53.90 55.00 - - 0 0 - 53.26 52.29 53.36 - - 0 - 0.00%
2025-02-05 0 54.90 53.90 55.00 - - 0 0 - 53.26 52.29 53.36 - - 0 - 0.00%
2025-02-04 0 54.90 53.90 55.00 - - 0 0 - 53.26 52.29 53.36 - - 0 - 0.00%
2025-02-03 0 54.90 53.90 55.00 - - 0 0 - 53.26 52.29 53.36 - - 0 - 0.00%
2025-01-28 0 54.90 54.72 55.24 - - 0 0 - 53.26 53.09 53.59 - - 0 - 0.04%
2025-01-27 0 54.88 53.90 - - - 0 0 - 53.24 52.29 - - - 0 - 0.18%
2025-01-24 0 54.78 54.68 - 54.76 54.78 2,890 158,256 54.760 53.15 53.05 - 53.13 53.15 2,979 53.126 -0.11%
2025-01-23 0 54.84 53.90 - - - 0 0 - 53.20 52.29 - - - 0 - 0.00%
2025-01-22 0 54.84 53.90 - - - 0 0 - 53.20 52.29 - - - 0 - -0.04%
2025-01-21 0 54.86 53.90 - - - 0 0 - 53.22 52.29 - - - 0 - 0.07%
2025-01-20 0 54.82 53.90 - - - 0 0 - 53.18 52.29 - - - 0 - 0.00%
2025-01-17 0 54.82 53.90 - 54.90 54.90 960 52,704 54.900 53.18 52.29 - 53.26 53.26 990 53.262 -0.04%
2025-01-16 0 54.84 54.78 - 54.80 54.86 2,240 122,779 54.812 53.20 53.15 - 53.17 53.22 2,309 53.177 -0.04%
2025-01-15 0 54.86 53.90 - - - 0 0 - 53.22 52.29 - - - 0 - 0.00%
2025-01-14 0 54.86 53.90 - 54.50 54.50 100 5,450 54.500 53.22 52.29 - 52.87 52.87 103 52.874 0.18%
2025-01-13 0 54.76 53.90 54.76 - - 0 0 - 53.13 52.29 53.13 - - 0 - -0.22%
2025-01-10 0 54.88 53.90 - - - 0 0 - 53.24 52.29 - - - 0 - 0.00%
2025-01-09 0 54.88 53.90 - 54.98 54.98 100 5,498 54.980 53.24 52.29 - 53.34 53.34 103 53.340 -0.18%
2025-01-08 0 54.98 53.90 - - - 0 0 - 53.34 52.29 - - - 0 - 0.00%
2025-01-07 0 54.98 53.90 55.28 54.96 54.98 1,100 60,476 54.978 53.34 52.29 53.63 53.32 53.34 1,134 53.338 -0.11%
2025-01-06 0 55.04 53.90 - - - 0 0 - 53.40 52.29 - - - 0 - 0.00%
2025-01-03 0 55.04 53.90 - - - 0 0 - 53.40 52.29 - - - 0 - 0.18%
2025-01-02 0 54.94 53.90 - 54.94 54.94 1,000 54,940 54.940 53.30 52.29 - 53.30 53.30 1,031 53.301 0.40%
2024-12-31 0 54.72 54.58 55.06 54.72 54.72 10,000 547,200 54.720 53.09 52.95 53.42 53.09 53.09 10,307 53.088 0.11%
2024-12-30 0 54.66 54.56 - 54.68 54.68 120 6,561 54.675 53.03 52.93 - 53.05 53.05 124 53.044 -0.22%
2024-12-27 0 54.78 53.90 - - - 0 0 - 53.15 52.29 - - - 0 - 0.00%
2024-12-24 0 54.78 54.52 55.00 - - 0 0 - 53.15 52.89 53.36 - - 0 - -0.47%
2024-12-23 0 55.04 53.90 - - - 0 0 - 53.40 52.29 - - - 0 - 0.00%
2024-12-20 0 55.04 53.90 - 55.04 55.04 2,600 143,104 55.040 53.40 52.29 - 53.40 53.40 2,680 53.398 0.66%
2024-12-19 0 54.68 53.90 - - - 0 0 - 53.05 52.29 - - - 0 - 0.04%
2024-12-18 0 54.66 53.90 - - - 0 0 - 53.03 52.29 - - - 0 - 0.00%
2024-12-17 0 54.66 53.90 - 54.54 54.74 2,240 122,569 54.718 53.03 52.29 - 52.91 53.11 2,309 53.086 0.00%
2024-12-16 0 54.66 53.90 54.74 54.66 54.66 260 14,211 54.658 53.03 52.29 53.11 53.03 53.03 268 53.027 0.07%
2024-12-13 0 54.62 53.90 - 54.82 54.82 100 5,482 54.820 52.99 52.29 - 53.18 53.18 103 53.185 0.37%
2024-12-12 0 54.42 53.90 - 54.30 54.70 12,000 652,400 54.367 52.80 52.29 - 52.68 53.07 12,369 52.745 0.26%
2024-12-11 0 54.28 53.90 - - - 0 0 - 52.66 52.29 - - - 0 - 0.04%
2024-12-10 0 54.26 53.90 - - - 0 0 - 52.64 52.29 - - - 0 - 0.48%
2024-12-09 0 54.00 53.90 - 54.00 54.00 10,000 540,000 54.000 52.39 52.29 - 52.39 52.39 10,307 52.389 -0.02%
2024-12-06 0 54.52 53.90 55.10 54.60 54.60 100 5,460 54.600 52.40 51.80 52.96 52.48 52.48 104 52.476 -0.15%
2024-12-05 0 54.60 53.90 - - - 0 0 - 52.48 51.80 - - - 0 - 0.00%
2024-12-04 0 54.60 53.90 54.90 - - 0 0 - 52.48 51.80 52.76 - - 0 - 0.00%
2024-12-03 0 54.60 53.90 - - - 0 0 - 52.48 51.80 - - - 0 - 0.00%
2024-12-02 0 54.60 53.90 - - - 0 0 - 52.48 51.80 - - - 0 - 0.26%
2024-11-29 0 54.46 53.90 - - - 0 0 - 52.34 51.80 - - - 0 - 0.04%
2024-11-28 0 54.44 53.90 - - - 0 0 - 52.32 51.80 - - - 0 - 0.15%
2024-11-27 0 54.36 53.90 - - - 0 0 - 52.25 51.80 - - - 0 - 0.00%
2024-11-26 0 54.36 53.90 - - - 0 0 - 52.25 51.80 - - - 0 - 0.00%
2024-11-25 0 54.36 53.90 - 54.36 54.36 50 2,718 54.360 52.25 51.80 - 52.25 52.25 52 52.245 0.07%
2024-11-22 0 54.32 53.90 - - - 0 0 - 52.21 51.80 - - - 0 - 0.00%
2024-11-21 0 54.32 53.90 - - - 0 0 - 52.21 51.80 - - - 0 - 0.04%
2024-11-20 0 54.30 53.90 - - - 0 0 - 52.19 51.80 - - - 0 - 0.00%
2024-11-19 0 54.30 53.90 - - - 0 0 - 52.19 51.80 - - - 0 - 0.04%
2024-11-18 0 54.28 53.90 - - - 0 0 - 52.17 51.80 - - - 0 - 0.00%
2024-11-15 0 54.28 53.50 - - - 0 0 - 52.17 51.42 - - - 0 - 0.04%
2024-11-14 0 54.26 53.50 54.70 - - 0 0 - 52.15 51.42 52.57 - - 0 - 0.00%
2024-11-13 0 54.26 53.50 - - - 0 0 - 52.15 51.42 - - - 0 - 0.00%
2024-11-12 0 54.26 53.50 - - - 0 0 - 52.15 51.42 - - - 0 - 0.18%
2024-11-11 0 54.16 53.50 - - - 0 0 - 52.05 51.42 - - - 0 - 0.00%
2024-11-08 0 54.16 53.50 - - - 0 0 - 52.05 51.42 - - - 0 - 0.04%
2024-11-07 0 54.14 53.50 - - - 0 0 - 52.03 51.42 - - - 0 - 0.15%
2024-11-06 0 54.06 53.50 - - - 0 0 - 51.96 51.42 - - - 0 - 0.04%
2024-11-05 0 54.04 53.50 - - - 0 0 - 51.94 51.42 - - - 0 - 0.00%
2024-11-04 0 54.04 53.50 - - - 0 0 - 51.94 51.42 - - - 0 - 0.00%
2024-11-01 0 54.04 53.50 - - - 0 0 - 51.94 51.42 - - - 0 - 0.19%
2024-10-31 0 53.94 53.50 - - - 0 0 - 51.84 51.42 - - - 0 - 0.00%
2024-10-30 0 53.94 53.50 - - - 0 0 - 51.84 51.42 - - - 0 - 0.00%
2024-10-29 0 53.94 53.50 - - - 0 0 - 51.84 51.42 - - - 0 - 0.00%
2024-10-28 0 53.94 53.50 - - - 0 0 - 51.84 51.42 - - - 0 - 0.00%
2024-10-25 0 53.94 53.50 - - - 0 0 - 51.84 51.42 - - - 0 - 0.00%
2024-10-24 0 53.94 53.50 - - - 0 0 - 51.84 51.42 - - - 0 - 0.00%
2024-10-23 0 53.94 53.50 - - - 0 0 - 51.84 51.42 - - - 0 - -0.11%
2024-10-22 0 54.00 53.50 - - - 0 0 - 51.90 51.42 - - - 0 - 0.00%
2024-10-21 0 54.00 53.50 - - - 0 0 - 51.90 51.42 - - - 0 - -0.04%
2024-10-18 0 54.02 53.50 - - - 0 0 - 51.92 51.42 - - - 0 - 0.00%
2024-10-17 0 54.02 53.50 - - - 0 0 - 51.92 51.42 - - - 0 - 0.15%
2024-10-16 0 53.94 53.50 - - - 0 0 - 51.84 51.42 - - - 0 - 0.04%
2024-10-15 0 53.92 53.50 - - - 0 0 - 51.82 51.42 - - - 0 - 0.11%
2024-10-14 0 53.86 53.50 - - - 0 0 - 51.76 51.42 - - - 0 - 0.19%
2024-10-10 0 53.76 53.50 53.94 - - 0 0 - 51.67 51.42 51.84 - - 0 - 0.07%
2024-10-09 0 53.72 53.50 53.74 53.72 53.72 10,000 537,200 53.720 51.63 51.42 51.65 51.63 51.63 10,405 51.630 0.07%
2024-10-08 0 53.68 53.50 - 53.68 54.00 10,100 542,188 53.682 51.59 51.42 - 51.59 51.90 10,509 51.594 -0.11%
2024-10-07 0 53.74 - - 53.74 53.74 10,000 537,400 53.740 51.65 - - 51.65 51.65 10,405 51.649 -0.15%
2024-10-04 0 53.82 - - - - 0 0 - 51.73 - - - - 0 - 0.00%
2024-10-03 0 53.82 - - - - 0 0 - 51.73 - - - - 0 - 0.00%
2024-10-02 0 53.82 - - - - 0 0 - 51.73 - - - - 0 - 0.00%
2024-09-30 0 53.82 - - - - 0 0 - 51.73 - - - - 0 - 0.00%
2024-09-27 0 53.82 - - 53.76 54.02 540 29,040 53.778 51.73 - - 51.67 51.92 562 51.686 -0.81%
2024-09-26 0 54.26 - - - - 0 0 - 52.15 - - - - 0 - -0.07%
2024-09-25 0 54.30 - - 54.20 54.20 500 27,100 54.200 52.19 - - 52.09 52.09 520 52.091 0.18%
2024-09-24 0 54.20 - - 54.24 54.24 1,200 65,088 54.240 52.09 - - 52.13 52.13 1,249 52.130 0.00%
2024-09-23 0 54.20 - - - - 0 0 - 52.09 - - - - 0 - 0.04%
2024-09-20 0 54.18 - - - - 0 0 - 52.07 - - - - 0 - 0.00%
2024-09-19 0 54.18 - - 54.22 54.22 340 18,434 54.218 52.07 - - 52.11 52.11 354 52.108 0.11%
2024-09-17 0 54.12 54.10 - - - 0 0 - 52.01 52.00 - - - 0 - 0.04%
2024-09-16 0 54.10 - - - - 0 0 - 52.00 - - - - 0 - 0.11%
2024-09-13 0 54.04 - - 54.04 54.04 70 3,782 54.029 51.94 - - 51.94 51.94 73 51.927 0.04%
2024-09-12 0 54.02 - - - - 0 0 - 51.92 - - - - 0 - 0.00%
2024-09-11 0 54.02 - - - - 0 0 - 51.92 - - - - 0 - 0.00%
2024-09-10 0 54.02 - - 54.02 54.02 2,000 108,040 54.020 51.92 - - 51.92 51.92 2,081 51.918 0.26%
2024-09-09 0 53.88 - - - - 0 0 - 51.78 - - - - 0 - 0.15%
2024-09-05 0 53.80 - - - - 0 0 - 51.71 - - - - 0 - 0.00%
2024-09-04 0 53.80 - - - - 0 0 - 51.71 - - - - 0 - 0.00%
2024-09-03 0 53.80 - - - - 0 0 - 51.71 - - - - 0 - 0.00%
2024-09-02 0 53.80 - - 53.80 53.96 12,210 656,906 53.801 51.71 - - 51.71 51.86 12,704 51.708 0.26%
2024-08-30 0 53.66 - - - - 0 0 - 51.57 - - - - 0 - 0.00%
2024-08-29 0 53.66 - - - - 0 0 - 51.57 - - - - 0 - 0.07%
2024-08-28 0 53.62 - - - - 0 0 - 51.53 - - - - 0 - 0.00%
2024-08-27 0 53.62 - - - - 0 0 - 51.53 - - - - 0 - 0.00%
2024-08-26 0 53.62 - - - - 0 0 - 51.53 - - - - 0 - 0.04%
2024-08-23 0 53.60 - - - - 0 0 - 51.51 - - - - 0 - 0.07%
2024-08-22 0 53.56 - - - - 0 0 - 51.48 - - - - 0 - 0.00%
2024-08-21 0 53.56 - - - - 0 0 - 51.48 - - - - 0 - 0.00%
2024-08-20 0 53.56 - - - - 0 0 - 51.48 - - - - 0 - 0.00%
2024-08-19 0 53.56 - - - - 0 0 - 51.48 - - - - 0 - 0.00%
2024-08-16 0 53.56 - - - - 0 0 - 51.48 - - - - 0 - 0.00%
2024-08-15 0 53.56 - - - - 0 0 - 51.48 - - - - 0 - 0.00%
2024-08-14 0 53.56 - - 53.54 53.54 10,000 535,400 53.540 51.48 - - 51.46 51.46 10,405 51.457 0.07%
2024-08-13 0 53.52 - - - - 0 0 - 51.44 - - - - 0 - -0.11%
2024-08-12 0 53.58 - - - - 0 0 - 51.50 - - - - 0 - -0.19%
2024-08-09 0 53.68 - - - - 0 0 - 51.59 - - - - 0 - 0.00%
2024-08-08 0 53.68 - - - - 0 0 - 51.59 - - - - 0 - 0.00%
2024-08-07 0 53.68 - - - - 0 0 - 51.59 - - - - 0 - 0.00%
2024-08-06 0 53.68 - - 53.68 53.68 10,000 536,800 53.680 51.59 - - 51.59 51.59 10,405 51.592 -0.19%
2024-08-05 0 53.78 - - 53.78 53.78 12,000 645,360 53.780 51.69 - - 51.69 51.69 12,486 51.688 0.30%
2024-08-02 0 53.62 - - - - 0 0 - 51.53 - - - - 0 - 0.07%
2024-08-01 0 53.58 - - - - 0 0 - 51.50 - - - - 0 - 0.11%
2024-07-31 0 53.52 53.44 - - - 0 0 - 51.44 51.36 - - - 0 - 0.11%
2024-07-30 0 53.46 53.44 - - - 0 0 - 51.38 51.36 - - - 0 - 0.07%
2024-07-29 0 53.42 - - - - 0 0 - 51.34 - - - - 0 - 0.04%
2024-07-26 0 53.40 - - - - 0 0 - 51.32 - - - - 0 - 0.11%
2024-07-25 0 53.34 - - - - 0 0 - 51.26 - - - - 0 - 0.04%
2024-07-24 0 53.32 - - - - 0 0 - 51.25 - - - - 0 - 0.08%
2024-07-23 0 53.28 - - - - 0 0 - 51.21 - - - - 0 - 0.04%
2024-07-22 0 53.26 - - - - 0 0 - 51.19 - - - - 0 - 0.11%
2024-07-19 0 53.20 - - - - 0 0 - 51.13 - - - - 0 - 0.00%
2024-07-18 0 53.20 53.20 - - - 0 0 - 51.13 51.13 - - - 0 - 0.04%
2024-07-17 0 53.18 - - - - 0 0 - 51.11 - - - - 0 - 0.04%
2024-07-16 0 53.16 - - - - 0 0 - 51.09 - - - - 0 - 0.00%
2024-07-15 0 53.16 - - - - 0 0 - 51.09 - - - - 0 - 0.00%
2024-07-12 0 53.16 - - - - 0 0 - 51.09 - - - - 0 - 0.00%
2024-07-11 0 53.16 - - - - 0 0 - 51.09 - - - - 0 - 0.00%
2024-07-10 0 53.16 - - - - 0 0 - 51.09 - - - - 0 - 0.00%
2024-07-09 0 53.16 - - 53.16 53.16 10 531 53.100 51.09 - - 51.09 51.09 10 51.034 -0.04%
2024-07-08 0 53.18 - - 53.14 53.18 3,000 159,460 53.153 51.11 - - 51.07 51.11 3,121 51.086 0.00%
2024-07-05 0 53.18 53.18 - - - 0 0 - 51.11 51.11 - - - 0 - 0.00%
2024-07-04 0 53.18 53.18 - - - 0 0 - 51.11 51.11 - - - 0 - 0.00%
2024-07-03 0 53.18 53.18 53.90 - - 0 0 - 51.11 51.11 51.80 - - 0 - 0.04%
2024-07-02 0 53.16 - - - - 0 0 - 51.09 - - - - 0 - 0.00%
2024-06-28 0 53.16 - - - - 0 0 - 51.09 - - - - 0 - 0.15%
2024-06-27 0 53.08 - - - - 0 0 - 51.02 - - - - 0 - 0.08%
2024-06-26 0 53.04 - - - - 0 0 - 50.98 - - - - 0 - 0.08%
2024-06-25 0 53.00 - - - - 0 0 - 50.94 - - - - 0 - 0.00%
2024-06-24 0 53.00 - - - - 0 0 - 50.94 - - - - 0 - 0.00%
2024-06-21 0 53.00 - - - - 0 0 - 50.94 - - - - 0 - 0.00%
2024-06-20 0 53.00 - - - - 0 0 - 50.94 - - - - 0 - 0.00%
2024-06-19 0 53.00 - - - - 0 0 - 50.94 - - - - 0 - 0.00%
2024-06-18 0 53.00 - 53.62 - - 0 0 - 50.94 - 51.53 - - 0 - 0.00%
2024-06-17 0 53.00 - - - - 0 0 - 50.94 - - - - 0 - 0.00%
2024-06-14 0 53.00 - - 53.00 53.00 2,000 106,000 53.000 50.94 - - 50.94 50.94 2,081 50.938 0.08%
2024-06-13 0 52.96 52.86 - - - 0 0 - 50.90 50.80 - - - 0 - 0.00%
2024-06-12 0 52.96 52.84 - - - 0 0 - 50.90 50.78 - - - 0 - 0.00%
2024-06-11 0 52.96 52.84 - 53.04 53.48 55,510 2,959,276 53.311 50.90 50.78 - 50.98 51.40 57,757 51.237 0.06%
2024-06-07 0 53.56 - - 53.56 53.56 10 535 53.500 50.87 - - 50.87 50.87 11 50.814 0.26%
2024-06-06 0 53.42 - - - - 0 0 - 50.74 - - - - 0 - 0.00%
2024-06-05 0 53.42 - - - - 0 0 - 50.74 - - - - 0 - 0.00%
2024-06-04 0 53.42 - - 53.42 53.42 540 28,846 53.419 50.74 - - 50.74 50.74 569 50.736 -0.04%
2024-06-03 0 53.44 53.40 - 53.50 53.50 120 6,420 53.500 50.76 50.72 - 50.81 50.81 126 50.814 0.19%
2024-05-31 0 53.34 - - - - 0 0 - 50.66 - - - - 0 - 0.00%
2024-05-30 0 53.34 - - - - 0 0 - 50.66 - - - - 0 - 0.00%
2024-05-29 0 53.34 - - - - 0 0 - 50.66 - - - - 0 - 0.00%
2024-05-28 0 53.34 - - 53.34 53.34 50 2,667 53.340 50.66 - - 50.66 50.66 53 50.662 0.08%
2024-05-27 0 53.30 - - - - 0 0 - 50.62 - - - - 0 - 0.00%
2024-05-24 0 53.30 - - 53.32 53.32 120 6,398 53.317 50.62 - - 50.64 50.64 126 50.640 0.11%
2024-05-23 0 53.24 - - - - 0 0 - 50.57 - - - - 0 - 0.00%
2024-05-22 0 53.24 - - - - 0 0 - 50.57 - - - - 0 - 0.08%
2024-05-21 0 53.20 - - - - 0 0 - 50.53 - - - - 0 - 0.00%
2024-05-20 0 53.20 - - - - 0 0 - 50.53 - - - - 0 - 0.00%
2024-05-17 0 53.20 - - - - 0 0 - 50.53 - - - - 0 - 0.00%
2024-05-16 0 53.20 - - - - 0 0 - 50.53 - - - - 0 - 0.00%
2024-05-14 0 53.20 - - - - 0 0 - 50.53 - - - - 0 - 0.00%
2024-05-13 0 53.20 - - - - 0 0 - 50.53 - - - - 0 - 0.00%
2024-05-10 0 53.20 - - - - 0 0 - 50.53 - - - - 0 - 0.00%
2024-05-09 0 53.20 - - - - 0 0 - 50.53 - - - - 0 - 0.00%
2024-05-08 0 53.20 - - - - 0 0 - 50.53 - - - - 0 - 0.00%
2024-05-07 0 53.20 - - - - 0 0 - 50.53 - - - - 0 - 0.00%
2024-05-06 0 53.20 - - 53.20 53.20 50 2,660 53.200 50.53 - - 50.53 50.53 53 50.529 0.19%
2024-05-03 0 53.10 53.04 - - - 0 0 - 50.43 50.38 - - - 0 - 0.00%
2024-05-02 0 53.10 53.04 - - - 0 0 - 50.43 50.38 - - - 0 - 0.11%
2024-04-30 0 53.04 - - 53.04 53.50 13,530 719,241 53.159 50.38 - - 50.38 50.81 14,245 50.490 0.00%
2024-04-29 0 53.04 - - 53.04 53.04 6,000 318,240 53.040 50.38 - - 50.38 50.38 6,317 50.377 -0.38%
2024-04-26 0 53.24 - - - - 0 0 - 50.57 - - - - 0 - -0.15%
2024-04-25 0 53.32 - - - - 0 0 - 50.64 - - - - 0 - 0.00%
2024-04-24 0 53.32 - - 53.32 53.32 10,000 533,200 53.320 50.64 - - 50.64 50.64 10,529 50.643 0.04%
2024-04-23 0 53.30 - - - - 0 0 - 50.62 - - - - 0 - 0.11%
2024-04-22 0 53.24 - - - - 0 0 - 50.57 - - - - 0 - 0.08%
2024-04-19 0 53.20 - - - - 0 0 - 50.53 - - - - 0 - 0.00%
2024-04-18 0 53.20 - - - - 0 0 - 50.53 - - - - 0 - 0.11%
2024-04-17 0 53.14 - - - - 0 0 - 50.47 - - - - 0 - 0.00%
2024-04-16 0 53.14 - - - - 0 0 - 50.47 - - - - 0 - 0.00%
2024-04-15 0 53.14 - - - - 0 0 - 50.47 - - - - 0 - 0.00%
2024-04-12 0 53.14 - - - - 0 0 - 50.47 - - - - 0 - -0.04%
2024-04-11 0 53.16 - - 53.16 53.16 10,010 532,131 53.160 50.49 - - 50.49 50.49 10,539 50.491 0.23%
2024-04-10 0 53.04 - - - - 0 0 - 50.38 - - - - 0 - 0.00%
2024-04-09 0 53.04 - - - - 0 0 - 50.38 - - - - 0 - 0.00%
2024-04-08 0 53.04 - - - - 0 0 - 50.38 - - - - 0 - 0.00%
2024-04-05 0 53.04 - - 53.04 53.04 30 1,591 53.033 50.38 - - 50.38 50.38 32 50.371 0.26%
2024-04-03 0 52.90 - - - - 0 0 - 50.24 - - - - 0 - 0.00%
2024-04-02 0 52.90 - - - - 0 0 - 50.24 - - - - 0 - 0.00%
2024-03-28 0 52.90 - - - - 0 0 - 50.24 - - - - 0 - 0.00%
2024-03-27 0 52.90 - - - - 0 0 - 50.24 - - - - 0 - 0.00%
2024-03-26 0 52.90 - - - - 0 0 - 50.24 - - - - 0 - 0.00%
2024-03-25 0 52.90 - - 52.90 52.90 10 529 52.900 50.24 - - 50.24 50.24 11 50.244 0.08%
2024-03-22 0 52.86 - - - - 0 0 - 50.21 - - - - 0 - 0.00%
2024-03-21 0 52.86 - - - - 0 0 - 50.21 - - - - 0 - 0.00%
2024-03-20 0 52.86 - - - - 0 0 - 50.21 - - - - 0 - 0.08%
2024-03-19 0 52.82 - - - - 0 0 - 50.17 - - - - 0 - 0.11%
2024-03-18 0 52.76 - - - - 0 0 - 50.11 - - - - 0 - 0.00%
2024-03-15 0 52.76 - - - - 0 0 - 50.11 - - - - 0 - 0.00%
2024-03-14 0 52.76 - - - - 0 0 - 50.11 - - - - 0 - -0.11%
2024-03-13 0 52.82 - - - - 0 0 - 50.17 - - - - 0 - -0.15%
2024-03-12 0 52.90 - - - - 0 0 - 50.24 - - - - 0 - 0.00%
2024-03-11 0 52.90 - - - - 0 0 - 50.24 - - - - 0 - 0.00%
2024-03-08 0 52.90 - - 52.90 52.90 10,000 529,000 52.900 50.24 - - 50.24 50.24 10,529 50.244 -0.04%
2024-03-07 0 52.92 - - 52.92 52.92 10,000 529,200 52.920 50.26 - - 50.26 50.26 10,529 50.263 0.30%
2024-03-06 0 52.76 - - - - 0 0 - 50.11 - - - - 0 - 0.00%
2024-03-05 0 52.76 - - - - 0 0 - 50.11 - - - - 0 - 0.00%
2024-03-04 0 52.76 - - 52.76 52.76 10 527 52.700 50.11 - - 50.11 50.11 11 50.054 0.04%
2024-03-01 0 52.74 - - - - 0 0 - 50.09 - - - - 0 - 0.00%
2024-02-29 0 52.74 - - - - 0 0 - 50.09 - - - - 0 - 0.11%
2024-02-28 0 52.68 - - - - 0 0 - 50.04 - - - - 0 - 0.08%
2024-02-27 0 52.64 - - - - 0 0 - 50.00 - - - - 0 - 0.15%
2024-02-26 0 52.56 - - - - 0 0 - 49.92 - - - - 0 - 0.08%
2024-02-23 0 52.52 - - - - 0 0 - 49.88 - - - - 0 - 0.00%
2024-02-22 0 52.52 - - - - 0 0 - 49.88 - - - - 0 - 0.00%
2024-02-21 0 52.52 - - - - 0 0 - 49.88 - - - - 0 - 0.08%
2024-02-20 0 52.48 - - - - 0 0 - 49.85 - - - - 0 - 0.00%
2024-02-19 0 52.48 - - - - 0 0 - 49.85 - - - - 0 - 0.00%
2024-02-16 0 52.48 - - - - 0 0 - 49.85 - - - - 0 - 0.00%
2024-02-15 0 52.48 - - - - 0 0 - 49.85 - - - - 0 - 0.00%
2024-02-14 0 52.48 - - - - 0 0 - 49.85 - - - - 0 - 0.00%
2024-02-09 0 52.48 52.20 52.68 - - 0 0 - 49.85 49.58 50.04 - - 0 - 0.00%
2024-02-08 0 52.48 - - - - 0 0 - 49.85 - - - - 0 - 0.00%
2024-02-07 0 52.48 - - - - 0 0 - 49.85 - - - - 0 - -0.04%
2024-02-06 0 52.50 - - - - 0 0 - 49.86 - - - - 0 - 0.00%
2024-02-05 0 52.50 - - - - 0 0 - 49.86 - - - - 0 - 0.00%
2024-02-02 0 52.50 - - 52.50 52.50 10 525 52.500 49.86 - - 49.86 49.86 11 49.864 -0.04%
2024-02-01 0 52.52 - - 52.52 52.52 10 525 52.500 49.88 - - 49.88 49.88 11 49.864 0.34%
2024-01-31 0 52.34 - - - - 0 0 - 49.71 - - - - 0 - 0.08%
2024-01-30 0 52.30 - - - - 0 0 - 49.67 - - - - 0 - 0.15%
2024-01-29 0 52.22 - - - - 0 0 - 49.60 - - - - 0 - 0.04%
2024-01-26 0 52.20 - - - - 0 0 - 49.58 - - - - 0 - 0.04%
2024-01-25 0 52.18 - - - - 0 0 - 49.56 - - - - 0 - 0.08%
2024-01-24 0 52.14 - - - - 0 0 - 49.52 - - - - 0 - 0.00%
2024-01-23 0 52.14 - - - - 0 0 - 49.52 - - - - 0 - 0.08%
2024-01-22 0 52.10 - - 52.08 52.08 890 46,351 52.080 49.48 - - 49.47 49.47 937 49.465 0.08%
2024-01-19 0 52.06 - - 52.06 52.06 10 520 52.000 49.45 - - 49.45 49.45 11 49.389 -0.12%
2024-01-18 0 52.12 - - 52.00 52.12 230 11,962 52.009 49.50 - - 49.39 49.50 242 49.397 0.15%
2024-01-17 0 52.04 - - - - 0 0 - 49.43 - - - - 0 - 0.00%
2024-01-16 0 52.04 - - - - 0 0 - 49.43 - - - - 0 - 0.00%
2024-01-15 0 52.04 - - - - 0 0 - 49.43 - - - - 0 - 0.00%
2024-01-12 0 52.04 - - - - 0 0 - 49.43 - - - - 0 - 0.00%
2024-01-11 0 52.04 - - 52.04 52.04 700 36,428 52.040 49.43 - - 49.43 49.43 737 49.427 0.08%
2024-01-10 0 52.00 - 52.04 - - 0 0 - 49.39 - 49.43 - - 0 - 0.04%
2024-01-09 0 51.98 - 52.04 - - 0 0 - 49.37 - 49.43 - - 0 - 0.08%
2024-01-08 0 51.94 - 52.04 51.94 51.94 930 48,304 51.940 49.33 - 49.43 49.33 49.33 979 49.332 0.00%
2024-01-05 0 51.94 - - - - 0 0 - 49.33 - - - - 0 - 0.08%
2024-01-04 0 51.90 - - - - 0 0 - 49.29 - - - - 0 - 0.00%
2024-01-03 0 51.90 - - - - 0 0 - 49.29 - - - - 0 - 0.00%
2024-01-02 0 51.90 - - - - 0 0 - 49.29 - - - - 0 - 0.00%
2023-12-29 0 51.90 51.90 - - - 0 0 - 49.29 49.29 - - - 0 - 0.04%
2023-12-28 0 51.88 - - - - 0 0 - 49.28 - - - - 0 - 0.00%
2023-12-27 0 51.88 - - - - 0 0 - 49.28 - - - - 0 - 0.27%
2023-12-22 0 51.74 - - - - 0 0 - 49.14 - - - - 0 - 0.12%
2023-12-21 0 51.68 - - - - 0 0 - 49.09 - - - - 0 - 0.04%
2023-12-20 0 51.66 - - - - 0 0 - 49.07 - - - - 0 - 0.00%
2023-12-19 0 51.66 - - - - 0 0 - 49.07 - - - - 0 - 0.04%
2023-12-18 0 51.64 - - - - 0 0 - 49.05 - - - - 0 - 0.06%
2023-12-15 0 51.61 - - - - 0 0 - 49.02 - - - - 0 - -0.00%
2023-12-14 0 52.24 - - - - 0 0 - 49.02 - - - - 0 - 0.08%
2023-12-13 0 52.20 - - - - 0 0 - 48.98 - - - - 0 - 0.12%
2023-12-12 0 52.14 - - - - 0 0 - 48.92 - - - - 0 - 0.08%
2023-12-11 0 52.10 - - - - 0 0 - 48.89 - - - - 0 - 0.08%
2023-12-08 0 52.06 - - - - 0 0 - 48.85 - - - - 0 - 0.08%
2023-12-07 0 52.02 - - - - 0 0 - 48.81 - - - - 0 - 0.00%
2023-12-06 0 52.02 - - - - 0 0 - 48.81 - - - - 0 - 0.00%
2023-12-05 0 52.02 - - - - 0 0 - 48.81 - - - - 0 - 0.00%
2023-12-04 0 52.02 - - - - 0 0 - 48.81 - - - - 0 - 0.00%
2023-12-01 0 52.02 - - - - 0 0 - 48.81 - - - - 0 - 0.04%
2023-11-30 0 52.00 - - - - 0 0 - 48.79 - - - - 0 - 0.00%
2023-11-29 0 52.00 - - - - 0 0 - 48.79 - - - - 0 - 0.00%
2023-11-28 0 52.00 - - - - 0 0 - 48.79 - - - - 0 - 0.00%
2023-11-27 0 52.00 - - - - 0 0 - 48.79 - - - - 0 - -0.08%
2023-11-24 0 52.04 - - - - 0 0 - 48.83 - - - - 0 - 0.00%
2023-11-23 0 52.04 - - - - 0 0 - 48.83 - - - - 0 - -0.04%
2023-11-22 0 52.06 - - - - 0 0 - 48.85 - - - - 0 - 0.00%
2023-11-21 0 52.06 - - - - 0 0 - 48.85 - - - - 0 - 0.00%
2023-11-20 0 52.06 - - - - 0 0 - 48.85 - - - - 0 - 0.00%
2023-11-17 0 52.06 - - - - 0 0 - 48.85 - - - - 0 - 0.00%
2023-11-16 0 52.06 - - - - 0 0 - 48.85 - - - - 0 - 0.04%
2023-11-15 0 52.04 - - - - 0 0 - 48.83 - - - - 0 - 0.00%
2023-11-14 0 52.04 - - - - 0 0 - 48.83 - - - - 0 - 0.00%
2023-11-13 0 52.04 - - - - 0 0 - 48.83 - - - - 0 - 0.04%
2023-11-10 0 52.02 - - - - 0 0 - 48.81 - - - - 0 - 0.00%
2023-11-09 0 52.02 - - - - 0 0 - 48.81 - - - - 0 - 0.04%
2023-11-08 0 52.00 - - - - 0 0 - 48.79 - - - - 0 - 0.04%
2023-11-07 0 51.98 - - - - 0 0 - 48.77 - - - - 0 - 0.04%
2023-11-06 0 51.96 - - - - 0 0 - 48.76 - - - - 0 - 0.00%
2023-11-03 0 51.96 - - - - 0 0 - 48.76 - - - - 0 - 0.04%
2023-11-02 0 51.94 - - - - 0 0 - 48.74 - - - - 0 - 0.12%
2023-11-01 0 51.88 - - - - 0 0 - 48.68 - - - - 0 - 0.00%
2023-10-31 0 51.88 - - - - 0 0 - 48.68 - - - - 0 - 0.00%
2023-10-30 0 51.88 - - - - 0 0 - 48.68 - - - - 0 - 0.00%
2023-10-27 0 51.88 - - - - 0 0 - 48.68 - - - - 0 - 0.00%
2023-10-26 0 51.88 - - - - 0 0 - 48.68 - - - - 0 - 0.00%
2023-10-25 0 51.88 - - - - 0 0 - 48.68 - - - - 0 - 0.04%
2023-10-24 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-10-20 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-10-19 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-10-18 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-10-17 0 51.86 51.82 - - - 0 0 - 48.66 48.62 - - - 0 - 0.00%
2023-10-16 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-10-13 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-10-12 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-10-11 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-10-10 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-10-09 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-10-06 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-10-05 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-10-04 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-10-03 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-09-29 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-09-28 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-09-27 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - -0.04%
2023-09-26 0 51.88 - - - - 0 0 - 48.68 - - - - 0 - 0.00%
2023-09-25 0 51.88 - - - - 0 0 - 48.68 - - - - 0 - -0.08%
2023-09-22 0 51.92 - - - - 0 0 - 48.72 - - - - 0 - -0.04%
2023-09-21 0 51.94 - - 51.94 51.94 200 10,388 51.940 48.74 - - 48.74 48.74 213 48.737 0.00%
2023-09-20 0 51.94 - - - - 0 0 - 48.74 - - - - 0 - 0.00%
2023-09-19 0 51.94 - - - - 0 0 - 48.74 - - - - 0 - 0.00%
2023-09-18 0 51.94 - - - - 0 0 - 48.74 - - - - 0 - 0.00%
2023-09-15 0 51.94 - - - - 0 0 - 48.74 - - - - 0 - 0.00%
2023-09-14 0 51.94 - - - - 0 0 - 48.74 - - - - 0 - 0.00%
2023-09-13 0 51.94 - - - - 0 0 - 48.74 - - - - 0 - 0.00%
2023-09-12 0 51.94 - - - - 0 0 - 48.74 - - - - 0 - 0.00%
2023-09-11 0 51.94 - - - - 0 0 - 48.74 - - - - 0 - 0.00%
2023-09-07 0 51.94 - - - - 0 0 - 48.74 - - - - 0 - -0.15%
2023-09-06 0 52.02 - - - - 0 0 - 48.81 - - - - 0 - -0.15%
2023-09-05 0 52.10 - - - - 0 0 - 48.89 - - - - 0 - 0.00%
2023-09-04 0 52.10 - - - - 0 0 - 48.89 - - - - 0 - 0.00%
2023-08-31 0 52.10 - - 52.10 52.10 200 10,420 52.100 48.89 - - 48.89 48.89 213 48.887 -0.08%
2023-08-30 0 52.14 - 52.14 - - 0 0 - 48.92 - 48.92 - - 0 - -0.04%
2023-08-29 0 52.16 - - - - 0 0 - 48.94 - - - - 0 - -0.08%
2023-08-28 0 52.20 - - 51.94 52.20 2,210 115,024 52.047 48.98 - - 48.74 48.98 2,355 48.838 -0.04%
2023-08-25 0 52.22 - - - - 0 0 - 49.00 - - - - 0 - -0.04%
2023-08-24 0 52.24 - - - - 0 0 - 49.02 - - - - 0 - 0.00%
2023-08-23 0 52.24 - - 52.24 52.24 320 16,716 52.238 49.02 - - 49.02 49.02 341 49.016 -0.04%
2023-08-22 0 52.26 - - 52.26 52.26 570 29,788 52.260 49.04 - - 49.04 49.04 607 49.037 0.23%
2023-08-21 0 52.14 - - - - 0 0 - 48.92 - - - - 0 - 0.12%
2023-08-18 0 52.08 - - - - 0 0 - 48.87 - - - - 0 - 0.04%
2023-08-17 0 52.06 - - - - 0 0 - 48.85 - - - - 0 - 0.00%
2023-08-16 0 52.06 - - - - 0 0 - 48.85 - - - - 0 - 0.00%
2023-08-15 0 52.06 - - 52.04 52.06 13,090 681,225 52.042 48.85 - - 48.83 48.85 13,950 48.833 0.23%
2023-08-14 0 51.94 - - - - 0 0 - 48.74 - - - - 0 - 0.00%
2023-08-11 0 51.94 - - - - 0 0 - 48.74 - - - - 0 - 0.00%
2023-08-10 0 51.94 - 51.94 51.94 51.94 200 10,388 51.940 48.74 - 48.74 48.74 48.74 213 48.737 0.15%
2023-08-09 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-08-08 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-08-07 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.04%
2023-08-04 0 51.84 - - 51.84 51.84 10 518 51.800 48.64 - - 48.64 48.64 11 48.606 0.00%
2023-08-03 0 51.84 - - - - 0 0 - 48.64 - - - - 0 - 0.04%
2023-08-02 0 51.82 - - - - 0 0 - 48.62 - - - - 0 - 0.00%
2023-08-01 0 51.82 - - - - 0 0 - 48.62 - - - - 0 - 0.00%
2023-07-31 0 51.82 - - - - 0 0 - 48.62 - - - - 0 - 0.00%
2023-07-28 0 51.82 - - - - 0 0 - 48.62 - - - - 0 - 0.00%
2023-07-27 0 51.82 - - - - 0 0 - 48.62 - - - - 0 - 0.08%
2023-07-26 0 51.78 - - - - 0 0 - 48.59 - - - - 0 - -0.15%
2023-07-25 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2023-07-24 0 51.86 - - - - 0 0 - 48.66 - - - - 0 - 0.15%
2023-07-21 0 51.78 - - - - 0 0 - 48.59 - - - - 0 - 0.00%
2023-07-20 0 51.78 - - - - 0 0 - 48.59 - - - - 0 - 0.00%
2023-07-19 0 51.78 - - - - 0 0 - 48.59 - - - - 0 - 0.00%
2023-07-18 0 51.78 - - - - 0 0 - 48.59 - - - - 0 - 0.00%
2023-07-14 0 51.78 51.66 - - - 0 0 - 48.59 48.47 - - - 0 - 0.00%
2023-07-13 0 51.78 51.66 - 51.80 51.80 1,000 51,800 51.800 48.59 48.47 - 48.61 48.61 1,066 48.606 0.08%
2023-07-12 0 51.74 51.66 - - - 0 0 - 48.55 48.47 - - - 0 - 0.00%
2023-07-11 0 51.74 51.66 - - - 0 0 - 48.55 48.47 - - - 0 - 0.00%
2023-07-10 0 51.74 51.66 - 51.74 51.74 460 23,800 51.739 48.55 48.47 - 48.55 48.55 490 48.549 0.12%
2023-07-07 0 51.68 - - - - 0 0 - 48.49 - - - - 0 - 0.00%
2023-07-06 0 51.68 - - - - 0 0 - 48.49 - - - - 0 - 0.00%
2023-07-05 0 51.68 - - - - 0 0 - 48.49 - - - - 0 - 0.00%
2023-07-04 0 51.68 51.58 - - - 0 0 - 48.49 48.40 - - - 0 - -0.04%
2023-07-03 0 51.70 51.58 - - - 0 0 - 48.51 48.40 - - - 0 - 0.00%
2023-06-30 0 51.70 51.58 - 51.70 51.70 3,550 183,535 51.700 48.51 48.40 - 48.51 48.51 3,783 48.512 0.23%
2023-06-29 0 51.58 51.58 - - - 0 0 - 48.40 48.40 - - - 0 - 0.00%
2023-06-28 0 51.58 - - - - 0 0 - 48.40 - - - - 0 - 0.00%
2023-06-27 0 51.58 - - - - 0 0 - 48.40 - - - - 0 - 0.16%
2023-06-26 0 51.50 - - - - 0 0 - 48.32 - - - - 0 - 0.06%
2023-06-23 0 52.12 - - - - 0 0 - 48.30 - - - - 0 - 0.00%
2023-06-21 0 52.12 - - - - 0 0 - 48.30 - - - - 0 - 0.00%
2023-06-20 0 52.12 - - - - 0 0 - 48.30 - - - - 0 - 0.00%
2023-06-19 0 52.12 - - - - 0 0 - 48.30 - - - - 0 - 0.00%
2023-06-16 0 52.12 - - 52.12 52.14 10,090 525,892 52.120 48.30 - - 48.30 48.31 10,889 48.296 -0.23%
2023-06-15 0 52.24 - - 52.24 52.34 12,070 630,738 52.257 48.41 - - 48.41 48.50 13,026 48.423 -0.15%
2023-06-14 0 52.32 52.24 - 52.32 52.32 10,000 523,200 52.320 48.48 48.41 - 48.48 48.48 10,792 48.482 0.15%
2023-06-13 0 52.24 52.24 - - - 0 0 - 48.41 48.41 - - - 0 - 0.08%
2023-06-12 0 52.20 52.04 - - - 0 0 - 48.37 48.22 - - - 0 - 0.00%
2023-06-09 0 52.20 52.04 - 52.20 52.20 10,000 522,000 52.200 48.37 48.22 - 48.37 48.37 10,792 48.370 0.12%
2023-06-08 0 52.14 52.04 - - - 0 0 - 48.31 48.22 - - - 0 - 0.04%
2023-06-07 0 52.12 52.06 - - - 0 0 - 48.30 48.24 - - - 0 - 0.00%
2023-06-06 0 52.12 - - - - 0 0 - 48.30 - - - - 0 - 0.04%
2023-06-05 0 52.10 51.94 - - - 0 0 - 48.28 48.13 - - - 0 - 0.00%
2023-06-02 0 52.10 51.94 - 52.10 52.10 10 521 52.100 48.28 48.13 - 48.28 48.28 11 48.278 0.04%
2023-06-01 0 52.08 51.94 - - - 0 0 - 48.26 48.13 - - - 0 - 0.15%
2023-05-31 0 52.00 51.94 - - - 0 0 - 48.19 48.13 - - - 0 - 0.04%
2023-05-30 0 51.98 51.94 - - - 0 0 - 48.17 48.13 - - - 0 - 0.00%
2023-05-29 0 51.98 - - - - 0 0 - 48.17 - - - - 0 - 0.00%
2023-05-25 0 51.98 - - - - 0 0 - 48.17 - - - - 0 - 0.00%
2023-05-24 0 51.98 - - - - 0 0 - 48.17 - - - - 0 - 0.00%
2023-05-23 0 51.98 51.80 - - - 0 0 - 48.17 48.00 - - - 0 - 0.12%
2023-05-22 0 51.92 51.80 - 51.92 51.92 880 45,689 51.919 48.11 48.00 - 48.11 48.11 950 48.110 0.08%
2023-05-19 0 51.88 51.88 - - - 0 0 - 48.07 48.07 - - - 0 - 0.00%
2023-05-18 0 51.88 51.80 - - - 0 0 - 48.07 48.00 - - - 0 - 0.00%
2023-05-17 0 51.88 51.80 - - - 0 0 - 48.07 48.00 - - - 0 - 0.00%
2023-05-16 0 51.88 - - - - 0 0 - 48.07 - - - - 0 - -0.08%
2023-05-15 0 51.92 - - 51.92 51.92 450 23,364 51.920 48.11 - - 48.11 48.11 486 48.111 0.12%
2023-05-12 0 51.86 - - - - 0 0 - 48.06 - - - - 0 - 0.00%
2023-05-11 0 51.86 - - - - 0 0 - 48.06 - - - - 0 - 0.08%
2023-05-10 0 51.82 - - - - 0 0 - 48.02 - - - - 0 - 0.04%
2023-05-09 0 51.80 51.68 - - - 0 0 - 48.00 47.89 - - - 0 - 0.04%
2023-05-08 0 51.78 51.68 - 51.78 51.78 670 34,692 51.779 47.98 47.89 - 47.98 47.98 723 47.980 0.00%
2023-05-05 0 51.78 51.68 - - - 0 0 - 47.98 47.89 - - - 0 - 0.12%
2023-05-04 0 51.72 51.68 - - - 0 0 - 47.93 47.89 - - - 0 - 0.04%
2023-05-03 0 51.70 51.68 - - - 0 0 - 47.91 47.89 - - - 0 - 0.12%
2023-05-02 0 51.64 - - - - 0 0 - 47.85 - - - - 0 - 0.00%
2023-04-28 0 51.64 - - - - 0 0 - 47.85 - - - - 0 - 0.00%
2023-04-27 0 51.64 - - - - 0 0 - 47.85 - - - - 0 - 0.12%
2023-04-26 0 51.58 - - - - 0 0 - 47.80 - - - - 0 - 0.04%
2023-04-25 0 51.56 - - - - 0 0 - 47.78 - - - - 0 - 0.04%
2023-04-24 0 51.54 - - - - 0 0 - 47.76 - - - - 0 - 0.00%
2023-04-21 0 51.54 - - - - 0 0 - 47.76 - - - - 0 - 0.00%
2023-04-20 0 51.54 - - 51.54 51.54 650 33,501 51.540 47.76 - - 47.76 47.76 701 47.759 0.12%
2023-04-19 0 51.48 51.40 - - - 0 0 - 47.70 47.63 - - - 0 - 0.08%
2023-04-18 0 51.44 - - - - 0 0 - 47.67 - - - - 0 - 0.00%
2023-04-17 0 51.44 - - - - 0 0 - 47.67 - - - - 0 - 0.00%
2023-04-14 0 51.44 - - 51.44 51.44 8,870 456,272 51.440 47.67 - - 47.67 47.67 9,572 47.666 -0.16%
2023-04-13 0 51.52 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-04-12 0 51.52 - - - - 0 0 - 47.74 - - - - 0 - 0.12%
2023-04-11 0 51.46 - - - - 0 0 - 47.68 - - - - 0 - 0.19%
2023-04-06 0 51.36 - - - - 0 0 - 47.59 - - - - 0 - 0.00%
2023-04-04 0 51.36 - - - - 0 0 - 47.59 - - - - 0 - 0.00%
2023-04-03 0 51.36 - - - - 0 0 - 47.59 - - - - 0 - 0.00%
2023-03-31 0 51.36 - - - - 0 0 - 47.59 - - - - 0 - 0.00%
2023-03-30 0 51.36 - - - - 0 0 - 47.59 - - - - 0 - 0.00%
2023-03-29 0 51.36 - - - - 0 0 - 47.59 - - - - 0 - 0.00%
2023-03-28 0 51.36 - - 51.34 51.34 20 1,026 51.300 47.59 - - 47.57 47.57 22 47.536 0.08%
2023-03-27 0 51.32 - - - - 0 0 - 47.55 - - - - 0 - 0.00%
2023-03-24 0 51.32 - - - - 0 0 - 47.55 - - - - 0 - 0.00%
2023-03-23 0 51.32 - - - - 0 0 - 47.55 - - - - 0 - 0.00%
2023-03-22 0 51.32 - - - - 0 0 - 47.55 - - - - 0 - 0.12%
2023-03-21 0 51.26 - - - - 0 0 - 47.50 - - - - 0 - 0.00%
2023-03-20 0 51.26 - - - - 0 0 - 47.50 - - - - 0 - 0.00%
2023-03-17 0 51.26 - - - - 0 0 - 47.50 - - - - 0 - 0.04%
2023-03-16 0 51.24 - - - - 0 0 - 47.48 - - - - 0 - 0.12%
2023-03-15 0 51.18 - - - - 0 0 - 47.43 - - - - 0 - 0.00%
2023-03-14 0 51.18 - - 51.18 51.18 7,500 383,850 51.180 47.43 - - 47.43 47.43 8,094 47.425 0.12%
2023-03-13 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-03-10 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-03-09 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-03-08 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-03-07 0 51.12 - - 51.12 51.12 4,000 204,480 51.120 47.37 - - 47.37 47.37 4,317 47.370 0.00%
2023-03-06 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-03-03 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-03-02 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-03-01 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-28 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-27 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-24 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-23 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-22 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-21 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-20 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-17 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-16 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-15 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-14 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-13 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-10 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-09 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-08 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-07 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-06 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-03 0 51.12 51.10 - - - 0 0 - 47.37 47.35 - - - 0 - 0.00%
2023-02-02 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-02-01 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.00%
2023-01-31 0 51.12 - - - - 0 0 - 47.37 - - - - 0 - 0.04%
2023-01-30 0 51.10 - - - - 0 0 - 47.35 - - - - 0 - 0.00%
2023-01-27 0 51.10 - - - - 0 0 - 47.35 - - - - 0 - 0.00%
2023-01-26 0 51.10 - - 51.10 51.16 3,380 172,748 51.109 47.35 - - 47.35 47.41 3,648 47.359 0.00%
2023-01-20 0 51.10 - - 51.10 51.10 600 30,660 51.100 47.35 - - 47.35 47.35 648 47.351 -0.08%
2023-01-19 0 51.14 - - - - 0 0 - 47.39 - - - - 0 - 0.00%
2023-01-18 0 51.14 - - - - 0 0 - 47.39 - - - - 0 - 0.00%
2023-01-17 0 51.14 - - 51.22 51.22 100 5,122 51.220 47.39 - - 47.46 47.46 108 47.462 0.20%
2023-01-16 0 51.04 - - - - 0 0 - 47.30 - - - - 0 - 0.00%
2023-01-13 0 51.04 - - - - 0 0 - 47.30 - - - - 0 - 0.00%
2023-01-12 0 51.04 - - - - 0 0 - 47.30 - - - - 0 - 0.00%
2023-01-11 0 51.04 - - - - 0 0 - 47.30 - - - - 0 - 0.00%
2023-01-10 0 51.04 - - - - 0 0 - 47.30 - - - - 0 - 0.00%
2023-01-09 0 51.04 - - - - 0 0 - 47.30 - - - - 0 - 0.00%
2023-01-06 0 51.04 - - 51.04 51.04 500 25,520 51.040 47.30 - - 47.30 47.30 540 47.295 -0.08%
2023-01-05 0 51.08 51.06 - - - 0 0 - 47.33 47.31 - - - 0 - 0.00%
2023-01-04 0 51.08 51.06 - - - 0 0 - 47.33 47.31 - - - 0 - 0.04%
2023-01-03 0 51.06 51.06 - - - 0 0 - 47.31 47.31 - - - 0 - 0.00%
2022-12-30 0 51.06 51.06 - - - 0 0 - 47.31 47.31 - - - 0 - 0.16%
2022-12-29 0 50.98 - - - - 0 0 - 47.24 - - - - 0 - 0.00%
2022-12-28 0 50.98 - - - - 0 0 - 47.24 - - - - 0 - 0.00%
2022-12-23 0 50.98 - - - - 0 0 - 47.24 - - - - 0 - 0.16%
2022-12-22 0 50.90 - - - - 0 0 - 47.17 - - - - 0 - 0.00%
2022-12-21 0 50.90 - - - - 0 0 - 47.17 - - - - 0 - 0.00%
2022-12-20 0 50.90 - - - - 0 0 - 47.17 - - - - 0 - 0.00%
2022-12-19 0 50.90 - - - - 0 0 - 47.17 - - - - 0 - 0.00%
2022-12-16 0 50.90 - - 50.90 51.50 12,500 639,250 51.140 47.17 - - 47.17 47.72 13,490 47.388 0.14%
2022-12-15 0 51.50 51.50 - - - 0 0 - 47.10 47.10 - - - 0 - 0.00%
2022-12-14 0 51.50 - - 51.44 51.44 500 25,720 51.440 47.10 - - 47.05 47.05 547 47.046 0.00%
2022-12-13 0 51.50 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2022-12-12 0 51.50 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2022-12-09 0 51.50 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2022-12-08 0 51.50 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2022-12-07 0 51.50 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2022-12-06 0 51.50 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2022-12-05 0 51.50 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2022-12-02 0 51.50 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2022-12-01 0 51.50 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2022-11-30 0 51.50 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2022-11-29 0 51.50 - - 51.50 51.50 650 33,475 51.500 47.10 - - 47.10 47.10 711 47.101 -0.27%
2022-11-28 0 51.64 51.50 - - - 220 11,334 51.518 47.23 47.10 - - - 241 47.118 0.00%
2022-11-25 0 51.64 51.50 - - - 0 0 - 47.23 47.10 - - - 0 - 0.00%
2022-11-24 0 51.64 51.50 - - - 0 0 - 47.23 47.10 - - - 0 - 0.16%
2022-11-23 0 51.56 - - - - 0 0 - 47.16 - - - - 0 - 0.04%
2022-11-22 0 51.54 - - - - 0 0 - 47.14 - - - - 0 - 0.08%
2022-11-21 0 51.50 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2022-11-18 0 51.50 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2022-11-17 0 51.50 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2022-11-16 0 51.50 - - 51.50 51.50 80 4,120 51.500 47.10 - - 47.10 47.10 87 47.101 0.04%
2022-11-15 0 51.48 - - - - 0 0 - 47.08 - - - - 0 - 0.00%
2022-11-14 0 51.48 - - 51.48 51.58 30,000 1,545,600 51.520 47.08 - - 47.08 47.17 32,802 47.119 -0.54%
2022-11-11 0 51.76 - - - - 0 0 - 47.34 - - - - 0 - -0.19%
2022-11-10 0 51.86 - - - - 0 0 - 47.43 - - - - 0 - 0.00%
2022-11-09 0 51.86 - - - - 0 0 - 47.43 - - - - 0 - 0.00%
2022-11-08 0 51.86 - - - - 0 0 - 47.43 - - - - 0 - 0.00%
2022-11-07 0 51.86 - - - - 0 0 - 47.43 - - - - 0 - 0.00%
2022-11-04 0 51.86 - - - - 0 0 - 47.43 - - - - 0 - 0.00%
2022-11-03 0 51.86 - - 51.84 51.84 1,110 57,545 51.842 47.43 - - 47.41 47.41 1,214 47.414 -0.12%
2022-11-02 0 51.92 51.78 51.96 - - 0 0 - 47.49 47.36 47.52 - - 0 - 0.00%
2022-11-01 0 51.92 - - - - 0 0 - 47.49 - - - - 0 - 0.00%
2022-10-31 0 51.92 - - - - 0 0 - 47.49 - - - - 0 - 0.04%
2022-10-28 0 51.90 - - - - 0 0 - 47.47 - - - - 0 - 0.08%
2022-10-27 0 51.86 - - - - 0 0 - 47.43 - - - - 0 - 0.12%
2022-10-26 0 51.80 - - - - 0 0 - 47.38 - - - - 0 - 0.04%
2022-10-25 0 51.78 - - - - 0 0 - 47.36 - - - - 0 - 0.00%
2022-10-24 0 51.78 - - 50.00 50.00 580 29,000 50.000 47.36 - - 45.73 45.73 634 45.729 0.00%
2022-10-21 0 51.78 - - - - 0 0 - 47.36 - - - - 0 - 0.00%
2022-10-20 0 51.78 - - - - 0 0 - 47.36 - - - - 0 - 0.00%
2022-10-19 0 51.78 - - - - 0 0 - 47.36 - - - - 0 - 0.04%
2022-10-18 0 51.76 - - - - 0 0 - 47.34 - - - - 0 - 0.00%
2022-10-17 0 51.76 - - - - 0 0 - 47.34 - - - - 0 - 0.00%
2022-10-14 0 51.76 - - - - 0 0 - 47.34 - - - - 0 - 0.12%
2022-10-13 0 51.70 - - - - 0 0 - 47.28 - - - - 0 - 0.00%
2022-10-12 0 51.70 - - - - 0 0 - 47.28 - - - - 0 - 0.04%
2022-10-11 0 51.68 - - - - 0 0 - 47.27 - - - - 0 - 0.00%
2022-10-10 0 51.68 - - - - 0 0 - 47.27 - - - - 0 - 0.00%
2022-10-07 0 51.68 - - 51.68 51.68 100 5,168 51.680 47.27 - - 47.27 47.27 109 47.266 0.00%
2022-10-06 0 51.68 51.62 - - - 0 0 - 47.27 47.21 - - - 0 - 0.00%
2022-10-05 0 51.68 - - - - 0 0 - 47.27 - - - - 0 - 0.00%
2022-10-03 0 51.68 - - - - 0 0 - 47.27 - - - - 0 - 0.00%
2022-09-30 0 51.68 - - - - 0 0 - 47.27 - - - - 0 - 0.00%
2022-09-29 0 51.68 - - - - 0 0 - 47.27 - - - - 0 - -0.04%
2022-09-28 0 51.70 51.68 - - - 0 0 - 47.28 47.27 - - - 0 - 0.00%
2022-09-27 0 51.70 - - - - 0 0 - 47.28 - - - - 0 - 0.00%
2022-09-26 0 51.70 - - - - 0 0 - 47.28 - - - - 0 - -0.27%
2022-09-23 0 51.84 - - - - 0 0 - 47.41 - - - - 0 - 0.00%
2022-09-22 0 51.84 - - - - 0 0 - 47.41 - - - - 0 - 0.00%
2022-09-21 0 51.84 - - 51.84 51.84 80 4,147 51.838 47.41 - - 47.41 47.41 87 47.410 -0.12%
2022-09-20 0 51.90 - - 51.90 51.90 640 33,216 51.900 47.47 - - 47.47 47.47 700 47.467 0.04%
2022-09-19 0 51.88 - - - - 0 0 - 47.45 - - - - 0 - 0.00%
2022-09-16 0 51.88 51.80 - 51.88 51.88 20 1,037 51.850 47.45 47.38 - 47.45 47.45 22 47.421 0.04%
2022-09-15 0 51.86 - - - - 0 0 - 47.43 - - - - 0 - -0.04%
2022-09-14 0 51.88 51.70 - 51.88 51.88 10 518 51.800 47.45 47.28 - 47.45 47.45 11 47.375 0.35%
2022-09-13 0 51.70 - - 51.70 51.70 1,000 51,700 51.700 47.28 - - 47.28 47.28 1,093 47.284 -0.27%
2022-09-09 0 51.84 - - - - 0 0 - 47.41 - - - - 0 - 0.00%
2022-09-08 0 51.84 - - - - 0 0 - 47.41 - - - - 0 - 0.00%
2022-09-07 0 51.84 - - - - 0 0 - 47.41 - - - - 0 - 0.00%
2022-09-06 0 51.84 - - - - 0 0 - 47.41 - - - - 0 - 0.00%
2022-09-05 0 51.84 - - - - 0 0 - 47.41 - - - - 0 - 0.00%
2022-09-02 0 51.84 - - 51.84 51.84 100 5,184 51.840 47.41 - - 47.41 47.41 109 47.412 0.19%
2022-09-01 0 51.74 51.74 - - - 0 0 - 47.32 47.32 - - - 0 - 0.00%
2022-08-31 0 51.74 51.74 - - - 0 0 - 47.32 47.32 - - - 0 - 0.00%
2022-08-30 0 51.74 - - - - 0 0 - 47.32 - - - - 0 - 0.00%
2022-08-29 0 51.74 - - - - 0 0 - 47.32 - - - - 0 - 0.00%
2022-08-26 0 51.74 - 52.78 - - 0 0 - 47.32 - 48.27 - - 0 - 0.00%
2022-08-25 0 51.74 - - - - 0 0 - 47.32 - - - - 0 - -0.12%
2022-08-24 0 51.80 49.60 - - - 0 0 - 47.38 45.36 - - - 0 - 0.00%
2022-08-23 0 51.80 49.60 - 52.00 52.00 620 32,232 51.987 47.38 45.36 - 47.56 47.56 678 47.546 0.27%
2022-08-22 0 51.66 49.60 - - - 0 0 - 47.25 45.36 - - - 0 - 0.12%
2022-08-19 0 51.60 51.00 - - - 0 0 - 47.19 46.64 - - - 0 - 0.00%
2022-08-18 0 51.60 51.56 - - - 0 0 - 47.19 47.16 - - - 0 - 0.00%
2022-08-17 0 51.60 - - - - 0 0 - 47.19 - - - - 0 - 0.00%
2022-08-16 0 51.60 - - - - 0 0 - 47.19 - - - - 0 - 0.00%
2022-08-15 0 51.60 - - - - 0 0 - 47.19 - - - - 0 - 0.31%
2022-08-12 0 51.44 - - - - 0 0 - 47.05 - - - - 0 - 0.00%
2022-08-11 0 51.44 - - - - 0 0 - 47.05 - - - - 0 - 0.00%
2022-08-10 0 51.44 - 51.64 51.52 51.52 100 5,152 51.520 47.05 - 47.23 47.12 47.12 109 47.119 -0.08%
2022-08-09 0 51.48 - - - - 0 0 - 47.08 - - - - 0 - 0.00%
2022-08-08 0 51.48 - - 51.48 51.48 300 15,444 51.480 47.08 - - 47.08 47.08 328 47.083 0.00%
2022-08-05 0 51.48 - - - - 0 0 - 47.08 - - - - 0 - 0.00%
2022-08-04 0 51.48 - - - - 0 0 - 47.08 - - - - 0 - 0.00%
2022-08-03 0 51.48 - - 51.48 51.48 30 1,544 51.467 47.08 - - 47.08 47.08 33 47.070 0.27%
2022-08-02 0 51.34 - - - - 0 0 - 46.95 - - - - 0 - 0.08%
2022-08-01 0 51.30 51.00 - - - 0 0 - 46.92 46.64 - - - 0 - 0.00%
2022-07-29 0 51.30 - - - - 0 0 - 46.92 - - - - 0 - 0.08%
2022-07-28 0 51.26 - - 51.28 51.28 160 8,204 51.275 46.88 - - 46.90 46.90 175 46.895 -0.04%
2022-07-27 0 51.28 - - - - 0 0 - 46.90 - - - - 0 - 0.00%
2022-07-26 0 51.28 51.24 - 51.28 51.28 120 6,153 51.275 46.90 46.86 - 46.90 46.90 131 46.895 0.27%
2022-07-25 0 51.14 - - - - 0 0 - 46.77 - - - - 0 - 0.00%
2022-07-22 0 51.14 - - - - 40 2,044 51.100 46.77 - - - - 44 46.735 0.00%
2022-07-21 0 51.14 - - 51.10 51.10 80 4,095 51.188 46.77 - - 46.74 46.74 87 46.815 -0.27%
2022-07-20 0 51.28 - - 51.22 51.28 4,290 219,659 51.203 46.90 - - 46.84 46.90 4,691 46.829 0.39%
2022-07-19 0 51.08 51.08 - - - 0 0 - 46.72 46.72 - - - 0 - 0.12%
2022-07-18 0 51.02 51.02 - - - 0 0 - 46.66 46.66 - - - 0 - 0.00%
2022-07-15 0 51.02 - - - - 0 0 - 46.66 - - - - 0 - 0.04%
2022-07-14 0 51.00 - - - - 0 0 - 46.64 - - - - 0 - 0.00%
2022-07-13 0 51.00 - - - - 0 0 - 46.64 - - - - 0 - 0.00%
2022-07-12 0 51.00 - - - - 0 0 - 46.64 - - - - 0 - 0.00%
2022-07-11 0 51.00 - - - - 0 0 - 46.64 - - - - 0 - 0.00%
2022-07-08 0 51.00 - - - - 0 0 - 46.64 - - - - 0 - 0.00%
2022-07-07 0 51.00 - - 51.00 51.00 80 4,080 51.000 46.64 - - 46.64 46.64 87 46.644 0.16%
2022-07-06 0 50.92 - - - - 0 0 - 46.57 - - - - 0 - 0.00%
2022-07-05 0 50.92 - - - - 0 0 - 46.57 - - - - 0 - 0.00%
2022-07-04 0 50.92 - - 51.00 51.00 900 45,900 51.000 46.57 - - 46.64 46.64 984 46.644 -0.20%
2022-06-30 0 51.02 - - 51.02 51.02 80 4,081 51.013 46.66 - - 46.66 46.66 87 46.655 0.16%
2022-06-29 0 50.94 50.90 - - - 0 0 - 46.59 46.55 - - - 0 - 0.00%
2022-06-28 0 50.94 50.88 - - - 0 0 - 46.59 46.53 - - - 0 - 0.00%
2022-06-27 0 50.94 - - - - 0 0 - 46.59 - - - - 0 - -0.16%
2022-06-24 0 51.02 - - 51.72 51.72 200 10,344 51.720 46.66 - - 47.30 47.30 219 47.302 0.18%
2022-06-23 0 51.72 51.72 - - - 0 0 - 46.58 46.58 - - - 0 - 0.00%
2022-06-22 0 51.72 51.72 - - - 0 0 - 46.58 46.58 - - - 0 - 0.00%
2022-06-21 0 51.72 51.72 - - - 0 0 - 46.58 46.58 - - - 0 - 0.04%
2022-06-20 0 51.70 - - 51.70 51.70 200 10,340 51.700 46.56 - - 46.56 46.56 222 46.562 -0.19%
2022-06-17 0 51.80 - - 51.80 51.80 400 20,720 51.800 46.65 - - 46.65 46.65 444 46.652 0.15%
2022-06-16 0 51.72 51.72 - - - 0 0 - 46.58 46.58 - - - 0 - 0.19%
2022-06-15 0 51.62 - - 51.62 51.72 16,470 850,221 51.622 46.49 - - 46.49 46.58 18,288 46.492 -0.19%
2022-06-14 0 51.72 51.72 - - - 0 0 - 46.58 46.58 - - - 0 - 0.00%
2022-06-13 0 51.72 - - - - 0 0 - 46.58 - - - - 0 - 0.00%
2022-06-10 0 51.72 - - - - 0 0 - 46.58 - - - - 0 - 0.00%
2022-06-09 0 51.72 - - - - 0 0 - 46.58 - - - - 0 - 0.00%
2022-06-08 0 51.72 - - - - 0 0 - 46.58 - - - - 0 - 0.00%
2022-06-07 0 51.72 - - - - 0 0 - 46.58 - - - - 0 - 0.00%
2022-06-06 0 51.72 - - - - 0 0 - 46.58 - - - - 0 - 0.00%
2022-06-02 0 51.72 - - - - 0 0 - 46.58 - - - - 0 - 0.00%
2022-06-01 0 51.72 - - 51.72 51.72 5,000 258,600 51.720 46.58 - - 46.58 46.58 5,552 46.580 -0.27%
2022-05-31 0 51.86 - - - - 0 0 - 46.71 - - - - 0 - -0.12%
2022-05-30 0 51.92 - - - - 0 0 - 46.76 - - - - 0 - -0.04%
2022-05-27 0 51.94 - - 51.94 51.94 16,770 871,033 51.940 46.78 - - 46.78 46.78 18,621 46.778 0.23%
2022-05-26 0 51.82 - - - - 0 0 - 46.67 - - - - 0 - 0.23%
2022-05-25 0 51.70 - - - - 0 0 - 46.56 - - - - 0 - 0.00%
2022-05-24 0 51.70 - - - - 0 0 - 46.56 - - - - 0 - 0.04%
2022-05-23 0 51.68 - - - - 0 0 - 46.54 - - - - 0 - 0.04%
2022-05-20 0 51.66 - - - - 0 0 - 46.53 - - - - 0 - 0.00%
2022-05-19 0 51.66 - - - - 0 0 - 46.53 - - - - 0 - 0.00%
2022-05-18 0 51.66 - - - - 0 0 - 46.53 - - - - 0 - 0.00%
2022-05-17 0 51.66 - - - - 0 0 - 46.53 - - - - 0 - 0.00%
2022-05-16 0 51.66 - - - - 0 0 - 46.53 - - - - 0 - 0.00%
2022-05-13 0 51.66 - - - - 0 0 - 46.53 - - - - 0 - -0.08%
2022-05-12 0 51.70 - - 51.70 51.70 1,000 51,700 51.700 46.56 - - 46.56 46.56 1,110 46.562 0.39%
2022-05-11 0 51.50 - - 51.50 51.50 370 19,055 51.500 46.38 - - 46.38 46.38 411 46.381 -0.12%
2022-05-10 0 51.56 - - - - 0 0 - 46.44 - - - - 0 - 0.08%
2022-05-06 0 51.52 - - - - 0 0 - 46.40 - - - - 0 - 0.00%
2022-05-05 0 51.52 - - - - 0 0 - 46.40 - - - - 0 - 0.00%
2022-05-04 0 51.52 - - - - 0 0 - 46.40 - - - - 0 - 0.00%
2022-05-03 0 51.52 - - - - 0 0 - 46.40 - - - - 0 - 0.04%
2022-04-29 0 51.50 - - - - 0 0 - 46.38 - - - - 0 - 0.00%
2022-04-28 0 51.50 - - 51.50 51.50 1,280 65,940 51.516 46.38 - - 46.38 46.38 1,421 46.396 0.00%
2022-04-27 0 51.50 51.50 - - - 0 0 - 46.38 46.38 - - - 0 - 0.00%
2022-04-26 0 51.50 51.50 - - - 0 0 - 46.38 46.38 - - - 0 - 0.00%
2022-04-25 0 51.50 51.50 - - - 0 0 - 46.38 46.38 - - - 0 - 0.19%
2022-04-22 0 51.40 - - - - 0 0 - 46.29 - - - - 0 - 0.00%
2022-04-21 0 51.40 - - - - 0 0 - 46.29 - - - - 0 - 0.00%
2022-04-20 0 51.40 - - - - 0 0 - 46.29 - - - - 0 - 0.00%
2022-04-19 0 51.40 - - 51.40 51.40 1,000 51,400 51.400 46.29 - - 46.29 46.29 1,110 46.291 -0.19%
2022-04-14 0 51.50 - - - - 0 0 - 46.38 - - - - 0 - 0.00%
2022-04-13 0 51.50 - - - - 0 0 - 46.38 - - - - 0 - 0.00%
2022-04-12 0 51.50 - - 51.50 51.50 200 10,300 51.500 46.38 - - 46.38 46.38 222 46.381 0.00%
2022-04-11 0 51.50 51.50 - - - 0 0 - 46.38 46.38 - - - 0 - 0.00%
2022-04-08 0 51.50 - - - - 0 0 - 46.38 - - - - 0 - 0.04%
2022-04-07 0 51.48 - - - - 0 0 - 46.36 - - - - 0 - 0.00%
2022-04-06 0 51.48 - - - - 0 0 - 46.36 - - - - 0 - 0.00%
2022-04-04 0 51.48 - - 51.48 51.48 200 10,296 51.480 46.36 - - 46.36 46.36 222 46.363 0.19%
2022-04-01 0 51.38 51.26 - - - 0 0 - 46.27 46.17 - - - 0 - 0.00%
2022-03-31 0 51.38 51.26 - 51.38 51.38 17,730 910,967 51.380 46.27 46.17 - 46.27 46.27 19,687 46.273 0.12%
2022-03-30 0 51.32 51.26 - - - 0 0 - 46.22 46.17 - - - 0 - 0.12%
2022-03-29 0 51.26 51.26 - - - 0 0 - 46.17 46.17 - - - 0 - 0.00%
2022-03-28 0 51.26 51.26 - - - 0 0 - 46.17 46.17 - - - 0 - 0.08%
2022-03-25 0 51.22 - - - - 0 0 - 46.13 - - - - 0 - 0.00%
2022-03-24 0 51.22 - - - - 0 0 - 46.13 - - - - 0 - 0.08%
2022-03-23 0 51.18 - - - - 0 0 - 46.09 - - - - 0 - 0.00%
2022-03-22 0 51.18 - - - - 0 0 - 46.09 - - - - 0 - -0.27%
2022-03-21 0 51.32 - - 51.32 51.32 180 9,237 51.317 46.22 - - 46.22 46.22 200 46.216 0.00%
2022-03-18 0 51.32 - - - - 0 0 - 46.22 - - - - 0 - 0.00%
2022-03-17 0 51.32 - - 51.32 51.32 180 9,237 51.317 46.22 - - 46.22 46.22 200 46.216 0.04%
2022-03-16 0 51.30 - - - - 0 0 - 46.20 - - - - 0 - 0.00%
2022-03-15 0 51.30 - - - - 0 0 - 46.20 - - - - 0 - -0.04%
2022-03-14 0 51.32 - - - - 0 0 - 46.22 - - - - 0 - 0.04%
2022-03-11 0 51.30 - - - - 0 0 - 46.20 - - - - 0 - 0.16%
2022-03-10 0 51.22 - - - - 0 0 - 46.13 - - - - 0 - -0.04%
2022-03-09 0 51.24 - - - - 0 0 - 46.15 - - - - 0 - -0.08%
2022-03-08 0 51.28 - - - - 0 0 - 46.18 - - - - 0 - 0.00%
2022-03-07 0 51.28 - - 51.18 51.28 16,900 866,292 51.260 46.18 - - 46.09 46.18 18,765 46.165 0.08%
2022-03-04 0 51.24 - - - - 0 0 - 46.15 - - - - 0 - 0.00%
2022-03-03 0 51.24 - - 51.24 51.24 3,000 153,720 51.240 46.15 - - 46.15 46.15 3,331 46.147 0.00%
2022-03-02 0 51.24 - - - - 0 0 - 46.15 - - - - 0 - 0.00%
2022-03-01 0 51.24 - - - - 0 0 - 46.15 - - - - 0 - 0.00%
2022-02-28 0 51.24 51.20 - - - 0 0 - 46.15 46.11 - - - 0 - 0.00%
2022-02-25 0 51.24 51.20 - - - 0 0 - 46.15 46.11 - - - 0 - 0.00%
2022-02-24 0 51.24 51.20 - - - 0 0 - 46.15 46.11 - - - 0 - 0.00%
2022-02-23 0 51.24 51.20 - - - 0 0 - 46.15 46.11 - - - 0 - 0.00%
2022-02-22 0 51.24 51.20 - - - 0 0 - 46.15 46.11 - - - 0 - -0.04%
2022-02-21 0 51.26 - - 51.26 51.26 7,000 358,820 51.260 46.17 - - 46.17 46.17 7,773 46.165 -0.19%
2022-02-18 0 51.36 - - - - 0 0 - 46.26 - - - - 0 - 0.00%
2022-02-17 0 51.36 - - 51.36 51.36 5,000 256,800 51.360 46.26 - - 46.26 46.26 5,552 46.255 0.04%
2022-02-16 0 51.34 - - 51.34 51.34 2,000 102,680 51.340 46.24 - - 46.24 46.24 2,221 46.237 0.00%
2022-02-15 0 51.34 - - - - 0 0 - 46.24 - - - - 0 - 0.00%
2022-02-14 0 51.34 - - - - 0 0 - 46.24 - - - - 0 - -0.04%
2022-02-11 0 51.36 - - 51.36 51.36 5,000 256,800 51.360 46.26 - - 46.26 46.26 5,552 46.255 -0.12%
2022-02-10 0 51.42 - - - - 0 0 - 46.31 - - - - 0 - 0.00%
2022-02-09 0 51.42 - - - - 0 0 - 46.31 - - - - 0 - 0.00%
2022-02-08 0 51.42 - - - - 400 20,592 51.480 46.31 - - - - 444 46.363 0.00%
2022-02-07 0 51.42 - - - - 0 0 - 46.31 - - - - 0 - 0.00%
2022-02-04 0 51.42 - - - - 0 0 - 46.31 - - - - 0 - 0.00%
2022-01-31 0 51.42 51.38 51.58 - - 0 0 - 46.31 46.27 46.45 - - 0 - 0.00%
2022-01-28 0 51.42 - - - - 0 0 - 46.31 - - - - 0 - 0.00%
2022-01-27 0 51.42 - - - - 0 0 - 46.31 - - - - 0 - 0.00%
2022-01-26 0 51.42 - - 51.42 51.42 20 1,028 51.400 46.31 - - 46.31 46.31 22 46.291 0.00%
2022-01-25 0 51.42 51.42 - - - 0 0 - 46.31 46.31 - - - 0 - 0.00%
2022-01-24 0 51.42 - - - - 0 0 - 46.31 - - - - 0 - 0.12%
2022-01-21 0 51.36 - - - - 0 0 - 46.26 - - - - 0 - 0.00%
2022-01-20 0 51.36 - - 51.36 51.36 7,000 359,520 51.360 46.26 - - 46.26 46.26 7,773 46.255 0.12%
2022-01-19 0 51.30 - - - - 0 0 - 46.20 - - - - 0 - 0.00%
2022-01-18 0 51.30 - - 51.30 51.30 200 10,260 51.300 46.20 - - 46.20 46.20 222 46.201 0.43%
2022-01-17 0 51.08 - - - - 0 0 - 46.00 - - - - 0 - 0.00%
2022-01-14 0 51.08 - - - - 0 0 - 46.00 - - - - 0 - 0.00%
2022-01-13 0 51.08 - - - - 0 0 - 46.00 - - - - 0 - 0.00%
2022-01-12 0 51.08 - - - - 0 0 - 46.00 - - - - 0 - 0.00%
2022-01-11 0 51.08 - - - - 0 0 - 46.00 - - - - 0 - 0.00%
2022-01-10 0 51.08 - - 51.08 51.08 10,370 529,699 51.080 46.00 - - 46.00 46.00 11,514 46.003 0.43%
2022-01-07 0 50.86 - - - - 0 0 - 45.81 - - - - 0 - 0.00%
2022-01-06 0 50.86 - - - - 0 0 - 45.81 - - - - 0 - 0.00%
2022-01-05 0 50.86 - - 50.84 50.84 10,000 508,400 50.840 45.81 - - 45.79 45.79 11,104 45.787 -0.12%
2022-01-04 0 50.92 - - - - 0 0 - 45.86 - - - - 0 - 0.00%
2022-01-03 0 50.92 - - - - 0 0 - 45.86 - - - - 0 - 0.00%
2021-12-31 0 50.92 50.92 51.08 - - 0 0 - 45.86 45.86 46.00 - - 0 - 0.04%
2021-12-30 0 50.90 - - - - 0 0 - 45.84 - - - - 0 - 0.12%
2021-12-29 0 50.84 - - - - 0 0 - 45.79 - - - - 0 - 0.00%
2021-12-28 0 50.84 - - 50.84 50.84 200 10,168 50.840 45.79 - - 45.79 45.79 222 45.787 0.00%
2021-12-24 0 50.84 50.74 50.86 - - 0 0 - 45.79 45.70 45.81 - - 0 - -0.12%
2021-12-23 0 50.90 50.74 - 50.86 50.90 10,500 534,050 50.862 45.84 45.70 - 45.81 45.84 11,659 45.807 0.24%
2021-12-22 0 50.78 - - - - 0 0 - 45.73 - - - - 0 - 0.08%
2021-12-21 0 50.74 - - - - 0 0 - 45.70 - - - - 0 - 0.00%
2021-12-20 0 50.74 - - - - 0 0 - 45.70 - - - - 0 - 0.00%
2021-12-17 0 50.74 - - - - 0 0 - 45.70 - - - - 0 - 0.00%
2021-12-16 0 50.74 - - - - 0 0 - 45.70 - - - - 0 - 0.00%
2021-12-15 0 50.74 - - - - 0 0 - 45.70 - - - - 0 - 0.08%
2021-12-14 0 50.70 - - - - 0 0 - 45.66 - - - - 0 - 0.00%
2021-12-13 0 50.70 - - - - 0 0 - 45.66 - - - - 0 - 0.00%
2021-12-10 0 50.70 - - - - 0 0 - 45.66 - - - - 0 - 0.00%
2021-12-09 0 50.70 - - - - 0 0 - 45.66 - - - - 0 - 0.00%
2021-12-08 0 50.70 - - - - 0 0 - 45.66 - - - - 0 - 0.00%
2021-12-07 0 50.70 50.70 - - - 0 0 - 45.66 45.66 - - - 0 - 0.00%
2021-12-06 0 50.70 50.68 - 50.68 50.68 2,000 101,360 50.680 45.66 45.64 - 45.64 45.64 2,221 45.643 0.20%
2021-12-03 0 50.60 - - 50.60 50.60 2,000 101,200 50.600 45.57 - - 45.57 45.57 2,221 45.571 -0.16%
2021-12-02 0 50.68 - - - - 0 0 - 45.64 - - - - 0 - -0.04%
2021-12-01 0 50.70 - - - - 0 0 - 45.66 - - - - 0 - 0.00%
2021-11-30 0 50.70 50.56 - - - 0 0 - 45.66 45.53 - - - 0 - 0.00%
2021-11-29 0 50.70 - - 50.70 50.70 180 9,126 50.700 45.66 - - 45.66 45.66 200 45.661 0.00%
2021-11-26 0 50.70 - - - - 0 0 - 45.66 - - - - 0 - 0.08%
2021-11-25 0 50.66 - - - - 0 0 - 45.62 - - - - 0 - 0.00%
2021-11-24 0 50.66 - - - - 0 0 - 45.62 - - - - 0 - 0.24%
2021-11-23 0 50.54 - - - - 0 0 - 45.52 - - - - 0 - 0.00%
2021-11-22 0 50.54 - - - - 0 0 - 45.52 - - - - 0 - 0.00%
2021-11-19 0 50.54 - - - - 0 0 - 45.52 - - - - 0 - 0.00%
2021-11-18 0 50.54 - - - - 0 0 - 45.52 - - - - 0 - 0.00%
2021-11-17 0 50.54 - - - - 0 0 - 45.52 - - - - 0 - 0.00%
2021-11-16 0 50.54 - - - - 0 0 - 45.52 - - - - 0 - 0.00%
2021-11-15 0 50.54 - - - - 0 0 - 45.52 - - - - 0 - 0.20%
2021-11-12 0 50.44 - - - - 0 0 - 45.43 - - - - 0 - 0.00%
2021-11-11 0 50.44 - - 50.44 50.44 2,000 100,880 50.440 45.43 - - 45.43 45.43 2,221 45.427 -0.32%
2021-11-10 0 50.60 - - 50.60 50.60 2,000 101,200 50.600 45.57 - - 45.57 45.57 2,221 45.571 0.00%
2021-11-09 0 50.60 - - 50.60 50.60 1,000 50,600 50.600 45.57 - - 45.57 45.57 1,110 45.571 0.16%
2021-11-08 0 50.52 - - - - 0 0 - 45.50 - - - - 0 - 0.00%
2021-11-05 0 50.52 - - - - 0 0 - 45.50 - - - - 0 - 0.36%
2021-11-04 0 50.34 - - - - 0 0 - 45.34 - - - - 0 - 0.00%
2021-11-03 0 50.34 - - - - 0 0 - 45.34 - - - - 0 - 0.00%
2021-11-02 0 50.34 - - - - 0 0 - 45.34 - - - - 0 - 0.16%
2021-11-01 0 50.26 - - - - 0 0 - 45.26 - - - - 0 - 0.20%
2021-10-29 0 50.16 - - - - 0 0 - 45.17 - - - - 0 - 0.00%
2021-10-28 0 50.16 - - - - 0 0 - 45.17 - - - - 0 - 0.00%
2021-10-27 0 50.16 - - - - 0 0 - 45.17 - - - - 0 - 0.00%
2021-10-26 0 50.16 - - - - 0 0 - 45.17 - - - - 0 - 0.00%
2021-10-25 0 50.16 - - - - 0 0 - 45.17 - - - - 0 - 0.00%
2021-10-22 0 50.16 - - - - 0 0 - 45.17 - - - - 0 - 0.00%
2021-10-21 0 50.16 - - - - 0 0 - 45.17 - - - - 0 -

Webb-site Database - Powered By Linux Group

Back to top