Global X Bloomberg MSCI Asia Ex Japan Green Bond ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03059  2022-08-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 57.54 - - - - 0 0 - 57.54 - - - - 0 - 0.00%
2026-03-19 0 57.54 - - - - 0 0 - 57.54 - - - - 0 - -0.10%
2026-03-18 0 57.60 - - - - 0 0 - 57.60 - - - - 0 - 0.00%
2026-03-17 0 57.60 - - - - 0 0 - 57.60 - - - - 0 - 0.00%
2026-03-16 0 57.60 - - - - 0 0 - 57.60 - - - - 0 - -0.03%
2026-03-13 0 57.62 - - - - 0 0 - 57.62 - - - - 0 - 0.00%
2026-03-12 0 57.62 - - - - 0 0 - 57.62 - - - - 0 - 0.00%
2026-03-11 0 57.62 - - - - 0 0 - 57.62 - - - - 0 - 0.00%
2026-03-10 0 57.62 - - - - 0 0 - 57.62 - - - - 0 - 0.00%
2026-03-09 0 57.62 - 57.62 - - 0 0 - 57.62 - 57.62 - - 0 - -0.38%
2026-03-06 0 57.84 - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2026-03-05 0 57.84 - 57.84 - - 0 0 - 57.84 - 57.84 - - 0 - 0.00%
2026-03-04 0 57.84 - - - - 0 0 - 57.84 - - - - 0 - -0.17%
2026-03-03 0 57.94 - - 58.00 58.00 150 8,700 58.000 57.94 - - 58.00 58.00 150 58.000 -0.31%
2026-03-02 0 58.12 - - 58.14 58.14 50 2,907 58.140 58.12 - - 58.14 58.14 50 58.140 0.85%
2026-02-27 0 58.50 - - - - 0 0 - 57.63 - - - - 0 - 0.10%
2026-02-26 0 58.44 58.40 - - - 0 0 - 57.57 57.53 - - - 0 - 0.07%
2026-02-25 0 58.40 - - - - 0 0 - 57.53 - - - - 0 - 0.00%
2026-02-24 0 58.40 - - - - 0 0 - 57.53 - - - - 0 - 0.21%
2026-02-23 0 58.28 - - - - 0 0 - 57.41 - - - - 0 - 0.00%
2026-02-20 0 58.28 58.28 - - - 0 0 - 57.41 57.41 - - - 0 - 0.00%
2026-02-16 0 58.28 - - - - 0 0 - 57.41 - - - - 0 - 0.07%
2026-02-13 0 58.24 - - - - 0 0 - 57.37 - - - - 0 - 0.17%
2026-02-12 0 58.14 - - - - 0 0 - 57.28 - - - - 0 - 0.00%
2026-02-11 0 58.14 - - - - 0 0 - 57.28 - - - - 0 - 0.10%
2026-02-10 0 58.08 - - - - 0 0 - 57.22 - - - - 0 - 0.00%
2026-02-09 0 58.08 - - - - 0 0 - 57.22 - - - - 0 - 0.00%
2026-02-06 0 58.08 58.06 - - - 0 0 - 57.22 57.20 - - - 0 - 0.07%
2026-02-05 0 58.04 58.04 - - - 0 0 - 57.18 57.18 - - - 0 - 0.00%
2026-02-04 0 58.04 - - - - 0 0 - 57.18 - - - - 0 - 0.00%
2026-02-03 0 58.04 - - - - 0 0 - 57.18 - - - - 0 - 0.00%
2026-02-02 0 58.04 - - - - 0 0 - 57.18 - - - - 0 - 0.00%
2026-01-30 0 58.04 - - - - 0 0 - 57.18 - - - - 0 - 0.00%
2026-01-29 0 58.04 58.04 - - - 0 0 - 57.18 57.18 - - - 0 - 0.00%
2026-01-28 0 58.04 - - - - 0 0 - 57.18 - - - - 0 - 0.00%
2026-01-27 0 58.04 - - - - 0 0 - 57.18 - - - - 0 - 0.00%
2026-01-26 0 58.04 - - - - 0 0 - 57.18 - - - - 0 - 0.00%
2026-01-23 0 58.04 - - - - 0 0 - 57.18 - - - - 0 - 0.00%
2026-01-22 0 58.04 - - - - 0 0 - 57.18 - - - - 0 - 0.00%
2026-01-21 0 58.04 - - 58.04 58.08 1,300 75,464 58.049 57.18 - - 57.18 57.22 1,320 57.186 0.55%
2026-01-20 0 57.72 - - - - 0 0 - 56.86 - - - - 0 - 0.00%
2026-01-19 0 57.72 - - - - 0 0 - 56.86 - - - - 0 - 0.00%
2026-01-16 0 57.72 - - - - 0 0 - 56.86 - - - - 0 - 0.00%
2026-01-15 0 57.72 57.70 - - - 0 0 - 56.86 56.84 - - - 0 - 0.17%
2026-01-14 0 57.62 57.60 - - - 0 0 - 56.76 56.74 - - - 0 - 0.00%
2026-01-13 0 57.62 - - - - 0 0 - 56.76 - - - - 0 - 0.00%
2026-01-09 0 57.62 - - - - 0 0 - 56.76 - - - - 0 - 0.07%
2026-01-08 0 57.58 - - - - 0 0 - 56.72 - - - - 0 - 0.07%
2026-01-07 0 57.54 - - - - 0 0 - 56.68 - - - - 0 - 0.00%
2026-01-06 0 57.54 - - - - 0 0 - 56.68 - - - - 0 - 0.00%
2026-01-05 0 57.54 - - - - 0 0 - 56.68 - - - - 0 - 0.03%
2025-12-31 0 57.52 57.52 58.04 - - 0 0 - 56.66 56.66 57.18 - - 0 - 0.00%
2025-12-30 0 57.52 - - - - 0 0 - 56.66 - - - - 0 - 0.10%
2025-12-29 0 57.46 - - - - 0 0 - 56.61 - - - - 0 - 0.00%
2025-12-24 0 57.46 57.38 57.90 - - 0 0 - 56.61 56.53 57.04 - - 0 - 0.00%
2025-12-23 0 57.46 - - - - 0 0 - 56.61 - - - - 0 - 0.00%
2025-12-22 0 57.46 - - - - 0 0 - 56.61 - - - - 0 - 0.00%
2025-12-19 0 57.46 - - - - 0 0 - 56.61 - - - - 0 - 0.00%
2025-12-18 0 57.46 - - - - 0 0 - 56.61 - - - - 0 - 0.00%
2025-12-17 0 57.46 - - - - 0 0 - 56.61 - - - - 0 - 0.00%
2025-12-16 0 57.46 - - - - 0 0 - 56.61 - - - - 0 - 0.00%
2025-12-15 0 57.46 - - - - 0 0 - 56.61 - - - - 0 - 0.00%
2025-12-12 0 57.46 - - - - 0 0 - 56.61 - - - - 0 - 0.00%
2025-12-11 0 57.46 - - - - 0 0 - 56.61 - - - - 0 - 0.00%
2025-12-10 0 57.46 - - - - 0 0 - 56.61 - - - - 0 - 0.00%
2025-12-09 0 57.46 - - - - 0 0 - 56.61 - - - - 0 - 0.00%
2025-12-08 0 57.46 - - - - 0 0 - 56.61 - - - - 0 - 0.00%
2025-12-05 0 57.46 57.46 - - - 0 0 - 56.61 56.61 - - - 0 - 0.07%
2025-12-04 0 57.42 - - - - 0 0 - 56.57 - - - - 0 - 0.00%
2025-12-03 0 57.42 - - - - 0 0 - 56.57 - - - - 0 - 0.00%
2025-12-02 0 57.42 - - - - 0 0 - 56.57 - - - - 0 - 0.00%
2025-12-01 0 57.42 - - - - 0 0 - 56.57 - - - - 0 - 0.00%
2025-11-28 0 57.42 - - - - 0 0 - 56.57 - - - - 0 - 0.07%
2025-11-27 0 57.38 - - - - 0 0 - 56.53 - - - - 0 - 0.03%
2025-11-26 0 57.36 - - - - 0 0 - 56.51 - - - - 0 - 0.07%
2025-11-25 0 57.32 57.30 - - - 0 0 - 56.47 56.45 - - - 0 - 0.03%
2025-11-24 0 57.30 - - - - 0 0 - 56.45 - - - - 0 - 0.00%
2025-11-21 0 57.30 - - - - 0 0 - 56.45 - - - - 0 - 0.00%
2025-11-20 0 57.30 - - - - 0 0 - 56.45 - - - - 0 - 0.00%
2025-11-19 0 57.30 - - - - 0 0 - 56.45 - - - - 0 - 0.07%
2025-11-18 0 57.26 - - - - 0 0 - 56.41 - - - - 0 - 0.00%
2025-11-17 0 57.26 - - - - 0 0 - 56.41 - - - - 0 - 0.00%
2025-11-14 0 57.26 - - - - 0 0 - 56.41 - - - - 0 - 0.00%
2025-11-13 0 57.26 - - - - 0 0 - 56.41 - - - - 0 - 0.00%
2025-11-12 0 57.26 - - 57.26 57.26 50 2,863 57.260 56.41 - - 56.41 56.41 51 56.408 0.00%
2025-11-11 0 57.26 - 57.26 - - 0 0 - 56.41 - 56.41 - - 0 - 0.00%
2025-11-10 0 57.26 - 57.26 - - 0 0 - 56.41 - 56.41 - - 0 - 0.00%
2025-11-07 0 57.26 - 57.26 - - 0 0 - 56.41 - 56.41 - - 0 - 0.00%
2025-11-06 0 57.26 - 57.26 - - 0 0 - 56.41 - 56.41 - - 0 - 0.00%
2025-11-05 0 57.26 - - - - 0 0 - 56.41 - - - - 0 - 0.00%
2025-11-04 0 57.26 - - - - 0 0 - 56.41 - - - - 0 - 0.00%
2025-11-03 0 57.26 - - - - 0 0 - 56.41 - - - - 0 - 0.00%
2025-10-31 0 57.26 - - - - 0 0 - 56.41 - - - - 0 - 0.00%
2025-10-30 0 57.26 - - - - 0 0 - 56.41 - - - - 0 - 0.00%
2025-10-28 0 57.26 - - - - 0 0 - 56.41 - - - - 0 - 0.00%
2025-10-27 0 57.26 - - - - 0 0 - 56.41 - - - - 0 - 0.00%
2025-10-24 0 57.26 57.26 - - - 0 0 - 56.41 56.41 - - - 0 - 0.00%
2025-10-23 0 57.26 - - - - 0 0 - 56.41 - - - - 0 - 0.10%
2025-10-22 0 57.20 - - 57.20 57.22 4,050 231,690 57.207 56.35 - - 56.35 56.37 4,111 56.357 0.03%
2025-10-21 0 57.18 - - - - 0 0 - 56.33 - - - - 0 - 0.00%
2025-10-20 0 57.18 - - - - 0 0 - 56.33 - - - - 0 - 0.00%
2025-10-17 0 57.18 - - - - 0 0 - 56.33 - - - - 0 - 0.00%
2025-10-16 0 57.18 57.18 - - - 0 0 - 56.33 56.33 - - - 0 - 0.03%
2025-10-15 0 57.16 57.16 - 57.16 57.16 50 2,858 57.160 56.31 56.31 - 56.31 56.31 51 56.310 0.21%
2025-10-14 0 57.04 56.80 - - - 0 0 - 56.19 55.96 - - - 0 - 0.04%
2025-10-13 0 57.02 56.80 - 57.02 57.20 15,150 863,907 57.024 56.17 55.96 - 56.17 56.35 15,379 56.176 -0.66%
2025-10-10 0 57.40 57.20 - - - 0 0 - 56.55 56.35 - - - 0 - -0.14%
2025-10-09 0 57.48 57.40 - 57.64 57.66 15,150 873,468 57.655 56.63 56.55 - 56.78 56.80 15,379 56.797 0.49%
2025-10-08 0 57.20 57.10 - - - 0 0 - 56.35 56.25 - - - 0 - 0.00%
2025-10-06 0 57.20 57.20 - - - 0 0 - 56.35 56.35 - - - 0 - 0.00%
2025-10-03 0 57.20 57.00 - - - 0 0 - 56.35 56.15 - - - 0 - 0.00%
2025-10-02 0 57.20 57.00 - - - 0 0 - 56.35 56.15 - - - 0 - 0.00%
2025-09-30 0 57.20 57.00 - - - 0 0 - 56.35 56.15 - - - 0 - 0.00%
2025-09-29 0 57.20 57.00 - - - 0 0 - 56.35 56.15 - - - 0 - 0.00%
2025-09-26 0 57.20 57.00 - - - 0 0 - 56.35 56.15 - - - 0 - 0.00%
2025-09-25 0 57.20 57.00 - - - 0 0 - 56.35 56.15 - - - 0 - 0.00%
2025-09-24 0 57.20 57.00 - - - 0 0 - 56.35 56.15 - - - 0 - 0.00%
2025-09-23 0 57.20 56.90 - - - 0 0 - 56.35 56.05 - - - 0 - 0.00%
2025-09-22 0 57.20 57.00 - - - 0 0 - 56.35 56.15 - - - 0 - 0.00%
2025-09-19 0 57.20 57.20 - - - 0 0 - 56.35 56.35 - - - 0 - 0.00%
2025-09-18 0 57.20 57.00 - - - 0 0 - 56.35 56.15 - - - 0 - 0.00%
2025-09-17 0 57.20 57.10 - - - 0 0 - 56.35 56.25 - - - 0 - 0.00%
2025-09-16 0 57.20 - - - - 0 0 - 56.35 - - - - 0 - 0.00%
2025-09-15 0 57.20 - - - - 0 0 - 56.35 - - - - 0 - 0.00%
2025-09-12 0 57.20 57.20 - 57.20 57.38 400 22,914 57.285 56.35 56.35 - 56.35 56.53 406 56.433 0.00%
2025-09-11 0 57.20 57.00 - - - 0 0 - 56.35 56.15 - - - 0 - 0.00%
2025-09-10 0 57.20 56.90 - - - 0 0 - 56.35 56.05 - - - 0 - 0.00%
2025-09-09 0 57.20 57.00 - - - 0 0 - 56.35 56.15 - - - 0 - 0.00%
2025-09-08 0 57.20 57.20 - - - 0 0 - 56.35 56.35 - - - 0 - 0.18%
2025-09-05 0 57.10 57.10 - - - 0 0 - 56.25 56.25 - - - 0 - 0.04%
2025-09-04 0 57.08 57.08 - - - 0 0 - 56.23 56.23 - - - 0 - 0.00%
2025-09-03 0 57.08 57.06 - 57.12 57.16 950 54,281 57.138 56.23 56.21 - 56.27 56.31 964 56.288 0.33%
2025-09-02 0 56.89 56.70 - - - 0 0 - 56.04 55.86 - - - 0 - 0.00%
2025-09-01 0 56.89 - - - - 0 0 - 56.04 - - - - 0 - 0.00%
2025-08-29 0 57.28 - - - - 0 0 - 56.04 - - - - 0 - 0.00%
2025-08-28 0 57.28 57.00 - - - 0 0 - 56.04 55.77 - - - 0 - 0.00%
2025-08-27 0 57.28 57.00 - - - 0 0 - 56.04 55.77 - - - 0 - 0.00%
2025-08-26 0 57.28 57.00 - - - 0 0 - 56.04 55.77 - - - 0 - 0.00%
2025-08-25 0 57.28 57.00 - - - 0 0 - 56.04 55.77 - - - 0 - 0.00%
2025-08-22 0 57.28 57.00 - - - 0 0 - 56.04 55.77 - - - 0 - 0.00%
2025-08-21 0 57.28 57.00 - - - 0 0 - 56.04 55.77 - - - 0 - 0.00%
2025-08-20 0 57.28 57.18 - - - 0 0 - 56.04 55.95 - - - 0 - 0.00%
2025-08-19 0 57.28 57.18 - - - 0 0 - 56.04 55.95 - - - 0 - 0.00%
2025-08-18 0 57.28 57.28 - - - 0 0 - 56.04 56.04 - - - 0 - 0.00%
2025-08-15 0 57.28 57.06 - - - 0 0 - 56.04 55.83 - - - 0 - 0.00%
2025-08-14 0 57.28 57.18 - - - 0 0 - 56.04 55.95 - - - 0 - 0.17%
2025-08-13 0 57.18 - - 57.18 57.18 100 5,718 57.180 55.95 - - 55.95 55.95 102 55.946 0.11%
2025-08-12 0 57.12 - 57.30 - - 0 0 - 55.89 - 56.06 - - 0 - 0.04%
2025-08-11 0 57.10 - 57.16 57.10 57.10 100 5,710 57.100 55.87 - 55.93 55.87 55.87 102 55.868 -0.07%
2025-08-08 0 57.14 - - - - 0 0 - 55.91 - - - - 0 - 0.00%
2025-08-07 0 57.14 - - - - 0 0 - 55.91 - - - - 0 - 0.00%
2025-08-06 0 57.14 - - - - 0 0 - 55.91 - - - - 0 - 0.00%
2025-08-05 0 57.14 - - - - 0 0 - 55.91 - - - - 0 - 0.14%
2025-08-04 0 57.06 - - - - 0 0 - 55.83 - - - - 0 - 0.32%
2025-08-01 0 56.88 - - - - 0 0 - 55.65 - - - - 0 - 0.00%
2025-07-31 0 56.88 - - - - 0 0 - 55.65 - - - - 0 - 0.00%
2025-07-30 0 56.88 - - - - 0 0 - 55.65 - - - - 0 - 0.14%
2025-07-29 0 56.80 - - - - 0 0 - 55.57 - - - - 0 - 0.04%
2025-07-28 0 56.78 - - - - 0 0 - 55.55 - - - - 0 - 0.00%
2025-07-25 0 56.78 - - - - 0 0 - 55.55 - - - - 0 - 0.00%
2025-07-24 0 56.78 - - - - 0 0 - 55.55 - - - - 0 - 0.00%
2025-07-23 0 56.78 - - - - 0 0 - 55.55 - - - - 0 - 0.00%
2025-07-22 0 56.78 - - - - 0 0 - 55.55 - - - - 0 - 0.18%
2025-07-21 0 56.68 - - - - 0 0 - 55.46 - - - - 0 - 0.00%
2025-07-18 0 56.68 - - - - 0 0 - 55.46 - - - - 0 - 0.00%
2025-07-17 0 56.68 - - - - 0 0 - 55.46 - - - - 0 - 0.00%
2025-07-16 0 56.68 - - - - 0 0 - 55.46 - - - - 0 - 0.00%
2025-07-15 0 56.68 - - - - 0 0 - 55.46 - - - - 0 - 0.00%
2025-07-14 0 56.68 - - - - 0 0 - 55.46 - - - - 0 - 0.00%
2025-07-11 0 56.68 - - - - 0 0 - 55.46 - - - - 0 - 0.00%
2025-07-10 0 56.68 - - - - 0 0 - 55.46 - - - - 0 - 0.28%
2025-07-09 0 56.52 - - 56.52 56.52 1,450 81,954 56.520 55.30 - - 55.30 55.30 1,482 55.300 -0.32%
2025-07-08 0 56.70 - - - - 0 0 - 55.48 - - - - 0 - 0.00%
2025-07-07 0 56.70 - - - - 0 0 - 55.48 - - - - 0 - 0.00%
2025-07-04 0 56.70 - - - - 0 0 - 55.48 - - - - 0 - 0.00%
2025-07-03 0 56.70 - - - - 0 0 - 55.48 - - - - 0 - 0.00%
2025-07-02 0 56.70 - - - - 0 0 - 55.48 - - - - 0 - 0.07%
2025-06-30 0 56.66 - - - - 0 0 - 55.44 - - - - 0 - 0.00%
2025-06-27 0 56.66 - - - - 0 0 - 55.44 - - - - 0 - 0.11%
2025-06-26 0 56.60 - - - - 0 0 - 55.38 - - - - 0 - 0.11%
2025-06-25 0 56.54 - - - - 0 0 - 55.32 - - - - 0 - 0.14%
2025-06-24 0 56.46 - - - - 0 0 - 55.24 - - - - 0 - 0.18%
2025-06-23 0 56.36 - - - - 0 0 - 55.14 - - - - 0 - 0.04%
2025-06-20 0 56.34 - - - - 0 0 - 55.12 - - - - 0 - 0.00%
2025-06-19 0 56.34 - - - - 0 0 - 55.12 - - - - 0 - 0.11%
2025-06-18 0 56.28 - - 56.28 56.28 3,000 168,840 56.280 55.07 - - 55.07 55.07 3,066 55.066 -0.57%
2025-06-17 0 56.60 - - - - 0 0 - 55.38 - - - - 0 - 0.00%
2025-06-16 0 56.60 - - - - 0 0 - 55.38 - - - - 0 - 0.00%
2025-06-13 0 56.60 - - - - 0 0 - 55.38 - - - - 0 - 0.00%
2025-06-12 0 56.60 - - - - 0 0 - 55.38 - - - - 0 - 0.00%
2025-06-11 0 56.60 - - - - 0 0 - 55.38 - - - - 0 - 0.00%
2025-06-10 0 56.60 - - - - 0 0 - 55.38 - - - - 0 - 0.00%
2025-06-09 0 56.60 - - - - 0 0 - 55.38 - - - - 0 - 0.00%
2025-06-06 0 56.60 - - - - 0 0 - 55.38 - - - - 0 - 0.00%
2025-06-05 0 56.60 - - - - 0 0 - 55.38 - - - - 0 - 0.00%
2025-06-04 0 56.60 - - 56.58 56.60 1,950 110,341 56.585 55.38 - - 55.36 55.38 1,993 55.364 0.04%
2025-06-03 0 56.58 - - - - 0 0 - 55.36 - - - - 0 - 0.00%
2025-06-02 0 56.58 - - 56.58 56.58 100 5,658 56.580 55.36 - - 55.36 55.36 102 55.359 0.78%
2025-05-30 0 56.14 - - - - 0 0 - 54.93 - - - - 0 - 0.00%
2025-05-29 0 56.14 - - - - 0 0 - 54.93 - - - - 0 - 0.00%
2025-05-28 0 56.14 - - - - 0 0 - 54.93 - - - - 0 - 0.00%
2025-05-27 0 56.14 - - - - 0 0 - 54.93 - - - - 0 - 0.00%
2025-05-26 0 56.14 56.14 - - - 0 0 - 54.93 54.93 - - - 0 - 0.00%
2025-05-23 0 56.14 56.14 - - - 0 0 - 54.93 54.93 - - - 0 - 0.00%
2025-05-22 0 56.14 - - - - 0 0 - 54.93 - - - - 0 - 0.00%
2025-05-21 0 56.14 - - - - 0 0 - 54.93 - - - - 0 - 0.00%
2025-05-20 0 56.14 - - - - 0 0 - 54.93 - - - - 0 - 0.00%
2025-05-19 0 56.14 - 56.24 56.30 56.38 4,100 230,838 56.302 54.93 - 55.03 55.09 55.16 4,190 55.087 -1.65%
2025-05-16 0 57.08 - - - - 0 0 - 55.85 - - - - 0 - 0.00%
2025-05-15 0 57.08 - - 57.08 57.18 4,100 234,038 57.082 55.85 - - 55.85 55.95 4,190 55.851 -0.42%
2025-05-14 0 57.32 57.32 - 55.96 56.14 8,100 454,556 56.118 56.08 56.08 - 54.75 54.93 8,279 54.907 3.39%
2025-05-13 0 55.44 - - - - 0 0 - 54.24 - - - - 0 - 0.00%
2025-05-12 0 55.44 - - - - 0 0 - 54.24 - - - - 0 - 0.00%
2025-05-09 0 55.44 - - - - 0 0 - 54.24 - - - - 0 - 0.00%
2025-05-08 0 55.44 - - 55.40 55.40 950 52,630 55.400 54.24 - - 54.20 54.20 971 54.205 0.33%
2025-05-07 0 55.26 - - - - 0 0 - 54.07 - - - - 0 - 0.25%
2025-05-06 0 55.12 - - 55.00 55.00 50 2,750 55.000 53.93 - - 53.81 53.81 51 53.813 -0.54%
2025-05-02 0 55.42 - - - - 0 0 - 54.22 - - - - 0 - 0.00%
2025-04-30 0 55.42 - - - - 0 0 - 54.22 - - - - 0 - 0.18%
2025-04-29 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-04-28 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-04-25 0 55.32 - - - - 4 219 54.750 54.13 - - - - 4 53.569 0.00%
2025-04-24 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-04-23 0 55.32 55.28 - 55.32 55.50 11,200 621,040 55.450 54.13 54.09 - 54.13 54.30 11,447 54.253 0.58%
2025-04-22 0 55.00 - - - - 0 0 - 53.81 - - - - 0 - 0.00%
2025-04-17 0 55.00 - - - - 0 0 - 53.81 - - - - 0 - 0.11%
2025-04-16 0 54.94 - - - - 0 0 - 53.75 - - - - 0 - 0.04%
2025-04-15 0 54.92 54.88 - - - 0 0 - 53.73 53.70 - - - 0 - 0.00%
2025-04-14 0 54.92 - - - - 0 0 - 53.73 - - - - 0 - 0.00%
2025-04-11 0 54.92 - - - - 0 0 - 53.73 - - - - 0 - 0.00%
2025-04-10 0 54.92 - - 54.92 54.92 2,000 109,840 54.920 53.73 - - 53.73 53.73 2,044 53.735 -0.54%
2025-04-09 0 55.22 - - - - 0 0 - 54.03 - - - - 0 - -0.79%
2025-04-08 0 55.66 - - - - 0 0 - 54.46 - - - - 0 - 0.00%
2025-04-07 0 55.66 - - - - 0 0 - 54.46 - - - - 0 - 0.00%
2025-04-03 0 55.66 - - - - 0 0 - 54.46 - - - - 0 - 0.00%
2025-04-02 0 55.66 - - - - 0 0 - 54.46 - - - - 0 - 0.00%
2025-04-01 0 55.66 - - - - 0 0 - 54.46 - - - - 0 - 0.00%
2025-03-31 0 55.66 - - - - 0 0 - 54.46 - - - - 0 - 0.00%
2025-03-28 0 55.66 - - 55.66 55.66 54 3,005 55.648 54.46 - - 54.46 54.46 55 54.447 0.61%
2025-03-27 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-03-26 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-03-25 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-03-24 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-03-21 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-03-20 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-03-19 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-03-18 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-03-17 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-03-14 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-03-13 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-03-12 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-03-11 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-03-10 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-03-07 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-03-06 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-03-05 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.00%
2025-03-04 0 55.32 - - - - 0 0 - 54.13 - - - - 0 - 0.14%
2025-03-03 0 55.24 - - - - 0 0 - 54.05 - - - - 0 - 0.02%
2025-02-28 0 56.10 - - - - 0 0 - 54.04 - - - - 0 - 0.18%
2025-02-27 0 56.00 - 56.00 - - 0 0 - 53.94 - 53.94 - - 0 - 0.00%
2025-02-26 0 56.00 - 56.00 - - 0 0 - 53.94 - 53.94 - - 0 - 0.00%
2025-02-25 0 56.00 - 56.00 - - 0 0 - 53.94 - 53.94 - - 0 - 0.00%
2025-02-24 0 56.00 - - - - 0 0 - 53.94 - - - - 0 - 0.00%
2025-02-21 0 56.00 - - - - 0 0 - 53.94 - - - - 0 - 0.00%
2025-02-20 0 56.00 - - - - 0 0 - 53.94 - - - - 0 - 0.00%
2025-02-19 0 56.00 - - - - 0 0 - 53.94 - - - - 0 - 0.00%
2025-02-18 0 56.00 - - - - 0 0 - 53.94 - - - - 0 - 0.00%
2025-02-17 0 56.00 - - - - 0 0 - 53.94 - - - - 0 - 0.00%
2025-02-14 0 56.00 - - - - 0 0 - 53.94 - - - - 0 - 0.00%
2025-02-13 0 56.00 - - - - 0 0 - 53.94 - - - - 0 - -0.11%
2025-02-12 0 56.06 - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2025-02-11 0 56.06 - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2025-02-10 0 56.06 - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2025-02-07 0 56.06 - 56.12 56.06 56.08 4,000 224,241 56.060 54.00 - 54.06 54.00 54.02 4,153 54.000 0.04%
2025-02-06 0 56.04 56.08 - - - 0 0 - 53.98 54.02 - - - 0 - 0.79%
2025-02-05 0 55.60 55.60 - - - 0 0 - 53.56 53.56 - - - 0 - 0.00%
2025-02-04 0 55.60 55.60 - - - 0 0 - 53.56 53.56 - - - 0 - 0.22%
2025-02-03 0 55.48 - - - - 0 0 - 53.44 - - - - 0 - 0.00%
2025-01-28 0 55.48 55.48 55.98 - - 0 0 - 53.44 53.44 53.92 - - 0 - 0.04%
2025-01-27 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2025-01-24 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2025-01-23 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2025-01-22 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2025-01-21 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2025-01-20 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2025-01-17 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2025-01-16 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2025-01-15 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2025-01-14 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2025-01-13 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2025-01-10 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2025-01-09 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2025-01-08 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2025-01-07 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2025-01-06 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2025-01-03 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2025-01-02 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2024-12-31 0 55.46 55.10 55.58 - - 0 0 - 53.42 53.07 53.54 - - 0 - 0.00%
2024-12-30 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2024-12-27 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2024-12-24 0 55.46 55.00 55.48 - - 0 0 - 53.42 52.98 53.44 - - 0 - 0.00%
2024-12-23 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2024-12-20 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - -0.11%
2024-12-19 0 55.52 - - - - 0 0 - 53.48 - - - - 0 - -0.04%
2024-12-18 0 55.54 - - - - 0 0 - 53.50 - - - - 0 - 0.00%
2024-12-17 0 55.54 - - - - 0 0 - 53.50 - - - - 0 - 0.00%
2024-12-16 0 55.54 - - - - 0 0 - 53.50 - - - - 0 - 0.00%
2024-12-13 0 55.54 - - - - 0 0 - 53.50 - - - - 0 - 0.00%
2024-12-12 0 55.54 - - - - 0 0 - 53.50 - - - - 0 - 0.00%
2024-12-11 0 55.54 - - - - 0 0 - 53.50 - - - - 0 - 0.00%
2024-12-10 0 55.54 - - - - 0 0 - 53.50 - - - - 0 - 0.00%
2024-12-09 0 55.54 - - - - 0 0 - 53.50 - - - - 0 - 0.04%
2024-12-06 0 55.52 - - - - 0 0 - 53.48 - - - - 0 - 0.00%
2024-12-05 0 55.52 - - - - 0 0 - 53.48 - - - - 0 - 0.07%
2024-12-04 0 55.48 - - - - 0 0 - 53.44 - - - - 0 - 0.00%
2024-12-03 0 55.48 - - - - 0 0 - 53.44 - - - - 0 - 0.04%
2024-12-02 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2024-11-29 0 55.46 - - - - 0 0 - 53.42 - - - - 0 - 0.18%
2024-11-28 0 55.36 - - - - 0 0 - 53.33 - - - - 0 - 0.04%
2024-11-27 0 55.34 - - - - 0 0 - 53.31 - - - - 0 - 0.04%
2024-11-26 0 55.32 - - - - 0 0 - 53.29 - - - - 0 - 0.14%
2024-11-25 0 55.24 - - - - 0 0 - 53.21 - - - - 0 - 0.00%
2024-11-22 0 55.24 - - - - 0 0 - 53.21 - - - - 0 - 0.00%
2024-11-21 0 55.24 - - - - 0 0 - 53.21 - - - - 0 - 0.00%
2024-11-20 0 55.24 - - - - 0 0 - 53.21 - - - - 0 - 0.00%
2024-11-19 0 55.24 - - - - 0 0 - 53.21 - - - - 0 - 0.00%
2024-11-18 0 55.24 - - - - 0 0 - 53.21 - - - - 0 - 0.00%
2024-11-15 0 55.24 - - - - 0 0 - 53.21 - - - - 0 - 0.00%
2024-11-14 0 55.24 - - - - 0 0 - 53.21 - - - - 0 - 0.00%
2024-11-13 0 55.24 - - - - 0 0 - 53.21 - - - - 0 - 0.00%
2024-11-12 0 55.24 - - - - 0 0 - 53.21 - - - - 0 - 0.00%
2024-11-11 0 55.24 - - - - 0 0 - 53.21 - - - - 0 - 0.00%
2024-11-08 0 55.24 - - - - 0 0 - 53.21 - - - - 0 - 0.11%
2024-11-07 0 55.18 - - - - 0 0 - 53.15 - - - - 0 - 0.00%
2024-11-06 0 55.18 - - - - 0 0 - 53.15 - - - - 0 - 0.00%
2024-11-05 0 55.18 - - 55.18 55.20 5,500 303,577 55.196 53.15 - - 53.15 53.17 5,710 53.167 -0.76%
2024-11-04 0 55.60 - - - - 0 0 - 53.56 - - - - 0 - -0.04%
2024-11-01 0 55.62 - - - - 0 0 - 53.58 - - - - 0 - 0.00%
2024-10-31 0 55.62 - - - - 0 0 - 53.58 - - - - 0 - 0.00%
2024-10-30 0 55.62 - - - - 0 0 - 53.58 - - - - 0 - 0.00%
2024-10-29 0 55.62 - - - - 0 0 - 53.58 - - - - 0 - 0.00%
2024-10-28 0 55.62 - - - - 0 0 - 53.58 - - - - 0 - -0.18%
2024-10-25 0 55.72 - - - - 0 0 - 53.67 - - - - 0 - 0.00%
2024-10-24 0 55.72 - - - - 0 0 - 53.67 - - - - 0 - 0.00%
2024-10-23 0 55.72 - - - - 0 0 - 53.67 - - - - 0 - -0.04%
2024-10-22 0 55.74 - - 55.74 55.74 450 25,083 55.740 53.69 - - 53.69 53.69 467 53.691 -0.18%
2024-10-21 0 55.84 55.50 - - - 0 0 - 53.79 53.46 - - - 0 - 0.00%
2024-10-18 0 55.84 55.70 - - - 0 0 - 53.79 53.65 - - - 0 - 0.00%
2024-10-17 0 55.84 55.54 - - - 0 0 - 53.79 53.50 - - - 0 - 0.00%
2024-10-16 0 55.84 55.80 - - - 0 0 - 53.79 53.75 - - - 0 - 0.00%
2024-10-15 0 55.84 55.50 - - - 0 0 - 53.79 53.46 - - - 0 - 0.00%
2024-10-14 0 55.84 - - - - 0 0 - 53.79 - - - - 0 - -0.04%
2024-10-10 0 55.86 55.50 - - - 0 0 - 53.81 53.46 - - - 0 - 0.00%
2024-10-09 0 55.86 - - - - 0 0 - 53.81 - - - - 0 - 0.00%
2024-10-08 0 55.86 55.40 - - - 0 0 - 53.81 53.36 - - - 0 - 0.00%
2024-10-07 0 55.86 55.50 - - - 0 0 - 53.81 53.46 - - - 0 - -0.25%
2024-10-04 0 56.00 55.70 - - - 0 0 - 53.94 53.65 - - - 0 - 0.00%
2024-10-03 0 56.00 56.00 - 55.80 55.80 50 2,790 55.800 53.94 53.94 - 53.75 53.75 52 53.749 0.36%
2024-10-02 0 55.80 55.80 - 55.76 55.90 10,250 572,187 55.823 53.75 53.75 - 53.71 53.85 10,641 53.771 -0.18%
2024-09-30 0 55.90 55.90 - - - 0 0 - 53.85 53.85 - - - 0 - 0.00%
2024-09-27 0 55.90 55.50 - 55.90 55.90 500 27,950 55.900 53.85 53.46 - 53.85 53.85 519 53.846 -0.85%
2024-09-26 0 56.38 56.00 - 56.36 56.56 19,100 1,077,686 56.423 54.31 53.94 - 54.29 54.48 19,829 54.350 0.21%
2024-09-25 0 56.26 56.00 56.26 56.26 56.26 5,500 309,430 56.260 54.19 53.94 54.19 54.19 54.19 5,710 54.192 -0.14%
2024-09-24 0 56.34 55.90 - - - 0 0 - 54.27 53.85 - - - 0 - -0.02%
2024-09-23 0 56.74 - - 56.74 56.74 50 2,837 56.740 54.28 - - 54.28 54.28 52 54.279 0.00%
2024-09-20 0 56.74 56.40 - - - 0 0 - 54.28 53.95 - - - 0 - 0.00%
2024-09-19 0 56.74 56.26 - - - 0 0 - 54.28 53.82 - - - 0 - 0.00%
2024-09-17 0 56.74 56.40 - - - 0 0 - 54.28 53.95 - - - 0 - 0.00%
2024-09-16 0 56.74 - - - - 0 0 - 54.28 - - - - 0 - 0.00%
2024-09-13 0 56.74 - - - - 0 0 - 54.28 - - - - 0 - 0.00%
2024-09-12 0 56.74 56.32 - 56.74 56.74 700 39,718 56.740 54.28 53.88 - 54.28 54.28 732 54.279 0.78%
2024-09-11 0 56.30 - - - - 0 0 - 53.86 - - - - 0 - 0.32%
2024-09-10 0 56.12 - - - - 0 0 - 53.69 - - - - 0 - 0.14%
2024-09-09 0 56.04 - - - - 0 0 - 53.61 - - - - 0 - 0.11%
2024-09-05 0 55.98 55.90 - - - 0 0 - 53.55 53.48 - - - 0 - 0.11%
2024-09-04 0 55.92 55.92 - - - 0 0 - 53.49 53.49 - - - 0 - 0.00%
2024-09-03 0 55.92 55.92 - - - 0 0 - 53.49 53.49 - - - 0 - 0.04%
2024-09-02 0 55.90 55.90 - - - 0 0 - 53.48 53.48 - - - 0 - 0.00%
2024-08-30 0 55.90 55.90 - - - 0 0 - 53.48 53.48 - - - 0 - 0.00%
2024-08-29 0 55.90 - - - - 0 0 - 53.48 - - - - 0 - 0.00%
2024-08-28 0 55.90 - - - - 0 0 - 53.48 - - - - 0 - 0.00%
2024-08-27 0 55.90 - - - - 0 0 - 53.48 - - - - 0 - 0.00%
2024-08-26 0 55.90 - - - - 0 0 - 53.48 - - - - 0 - 0.14%
2024-08-23 0 55.82 - - - - 0 0 - 53.40 - - - - 0 - 0.00%
2024-08-22 0 55.82 - - - - 0 0 - 53.40 - - - - 0 - 0.25%
2024-08-21 0 55.68 - - - - 0 0 - 53.26 - - - - 0 - 0.11%
2024-08-20 0 55.62 - - - - 0 0 - 53.21 - - - - 0 - 0.00%
2024-08-19 0 55.62 - - - - 0 0 - 53.21 - - - - 0 - 0.00%
2024-08-16 0 55.62 - - - - 0 0 - 53.21 - - - - 0 - 0.00%
2024-08-15 0 55.62 - - 55.62 56.10 11,000 614,460 55.860 53.21 - - 53.21 53.67 11,499 53.437 0.07%
2024-08-14 0 55.58 - - - - 0 0 - 53.17 - - - - 0 - 0.18%
2024-08-13 0 55.48 - - - - 0 0 - 53.07 - - - - 0 - 0.00%
2024-08-12 0 55.48 - - 55.46 56.50 11,000 615,867 55.988 53.07 - - 53.05 54.05 11,499 53.560 0.04%
2024-08-09 0 55.46 - - - - 0 0 - 53.05 - - - - 0 - 0.04%
2024-08-08 0 55.44 - - - - 0 0 - 53.04 - - - - 0 - 0.07%
2024-08-07 0 55.40 - - 55.40 55.42 7,950 440,517 55.411 53.00 - - 53.00 53.02 8,310 53.008 -0.25%
2024-08-06 0 55.54 - - - - 0 0 - 53.13 - - - - 0 - 0.00%
2024-08-05 0 55.54 - - - - 0 0 - 53.13 - - - - 0 - 0.00%
2024-08-02 0 55.54 - - - - 0 0 - 53.13 - - - - 0 - 0.29%
2024-08-01 0 55.38 - - - - 0 0 - 52.98 - - - - 0 - 0.29%
2024-07-31 0 55.22 - - 55.20 55.20 1,850 102,120 55.200 52.82 - - 52.81 52.81 1,934 52.806 0.07%
2024-07-30 0 55.18 - - - - 0 0 - 52.79 - - - - 0 - 0.00%
2024-07-29 0 55.18 - 57.00 55.18 56.88 11,000 616,330 56.030 52.79 - 54.53 52.79 54.41 11,499 53.600 0.25%
2024-07-26 0 55.04 - - - - 0 0 - 52.65 - - - - 0 - 0.00%
2024-07-25 0 55.04 - - - - 0 0 - 52.65 - - - - 0 - 0.00%
2024-07-24 0 55.04 - - - - 0 0 - 52.65 - - - - 0 - 0.00%
2024-07-23 0 55.04 - - - - 0 0 - 52.65 - - - - 0 - 0.00%
2024-07-22 0 55.04 - - - - 0 0 - 52.65 - - - - 0 - 0.00%
2024-07-19 0 55.04 - - - - 0 0 - 52.65 - - - - 0 - 0.00%
2024-07-18 0 55.04 - - - - 0 0 - 52.65 - - - - 0 - 0.00%
2024-07-17 0 55.04 - - - - 0 0 - 52.65 - - - - 0 - 0.04%
2024-07-16 0 55.02 - - - - 0 0 - 52.63 - - - - 0 - 0.11%
2024-07-15 0 54.96 - - - - 0 0 - 52.58 - - - - 0 - 0.04%
2024-07-12 0 54.94 53.00 54.94 54.94 55.52 18,650 1,028,059 55.124 52.56 50.70 52.56 52.56 53.11 19,496 52.733 0.22%
2024-07-11 0 54.82 - 54.82 54.82 57.32 20,900 1,172,578 56.104 52.44 - 52.44 52.44 54.83 21,848 53.671 -0.29%
2024-07-10 0 54.98 - - - - 0 0 - 52.60 - - - - 0 - 0.00%
2024-07-09 0 54.98 - - - - 0 0 - 52.60 - - - - 0 - 0.00%
2024-07-08 0 54.98 - - - - 0 0 - 52.60 - - - - 0 - 0.00%
2024-07-05 0 54.98 - - - - 0 0 - 52.60 - - - - 0 - 0.00%
2024-07-04 0 54.98 - - 54.94 55.18 29,200 1,606,358 55.012 52.60 - - 52.56 52.79 30,524 52.626 0.51%
2024-07-03 0 54.70 - - 54.70 55.28 24,600 1,349,760 54.868 52.33 - - 52.33 52.88 25,715 52.488 -0.40%
2024-07-02 0 54.92 - - 54.90 54.92 9,000 494,192 54.910 52.54 - - 52.52 52.54 9,408 52.529 0.66%
2024-06-28 0 54.56 - - - - 0 0 - 52.19 - - - - 0 - 0.15%
2024-06-27 0 54.48 - - 54.48 55.14 10,000 548,188 54.819 52.12 - - 52.12 52.75 10,453 52.441 -0.18%
2024-06-26 0 54.58 - - - - 0 0 - 52.21 - - - - 0 - 0.00%
2024-06-25 0 54.58 - - - - 0 0 - 52.21 - - - - 0 - 0.07%
2024-06-24 0 54.54 - - - - 0 0 - 52.17 - - - - 0 - 0.00%
2024-06-21 0 54.54 - - 54.54 55.24 16,350 897,945 54.920 52.17 - - 52.17 52.84 17,091 52.538 0.04%
2024-06-20 0 54.52 - - 54.52 55.58 11,000 605,550 55.050 52.16 - - 52.16 53.17 11,499 52.662 -0.73%
2024-06-19 0 54.92 - - - - 0 0 - 52.54 - - - - 0 - 0.00%
2024-06-18 0 54.92 - - - - 0 0 - 52.54 - - - - 0 - -0.15%
2024-06-17 0 55.00 - - - - 0 0 - 52.61 - - - - 0 - 0.00%
2024-06-14 0 55.00 - - 54.22 55.00 11,000 600,710 54.610 52.61 - - 51.87 52.61 11,499 52.241 0.99%
2024-06-13 0 54.46 - - - - 0 0 - 52.10 - - - - 0 - 0.00%
2024-06-12 0 54.46 - - - - 0 0 - 52.10 - - - - 0 - 0.00%
2024-06-11 0 54.46 - - - - 0 0 - 52.10 - - - - 0 - 0.00%
2024-06-07 0 54.46 - - 54.44 54.46 5,500 299,508 54.456 52.10 - - 52.08 52.10 5,749 52.094 0.04%
2024-06-06 0 54.44 - - - - 0 0 - 52.08 - - - - 0 - 0.15%
2024-06-05 0 54.36 - - - - 0 0 - 52.00 - - - - 0 - 0.00%
2024-06-04 0 54.36 - - - - 0 0 - 52.00 - - - - 0 - 0.22%
2024-06-03 0 54.24 - - 54.24 54.24 100 5,424 54.240 51.89 - - 51.89 51.89 105 51.887 -0.70%
2024-05-31 0 54.62 - - 53.80 54.62 11,000 596,310 54.210 52.25 - - 51.47 52.25 11,499 51.859 0.26%
2024-05-30 0 54.48 - - - - 0 0 - 52.12 - - - - 0 - 0.00%
2024-05-29 0 54.48 - - - - 0 0 - 52.12 - - - - 0 - -0.15%
2024-05-28 0 54.56 - - - - 0 0 - 52.19 - - - - 0 - 0.00%
2024-05-27 0 54.56 - - 53.64 54.56 11,000 595,100 54.100 52.19 - - 51.31 52.19 11,499 51.753 0.78%
2024-05-24 0 54.14 - - 53.44 54.56 44,000 2,378,640 54.060 51.79 - - 51.12 52.19 45,995 51.715 -0.84%
2024-05-23 0 54.60 - - 53.66 54.60 19,000 1,028,690 54.142 52.23 - - 51.33 52.23 19,861 51.793 0.29%
2024-05-22 0 54.44 - - - - 0 0 - 52.08 - - - - 0 - 0.00%
2024-05-21 0 54.44 - - 53.74 54.44 11,000 594,990 54.090 52.08 - - 51.41 52.08 11,499 51.744 -0.11%
2024-05-20 0 54.50 - - - - 0 0 - 52.14 - - - - 0 - 0.00%
2024-05-17 0 54.50 - - - - 0 0 - 52.14 - - - - 0 - 0.00%
2024-05-16 0 54.50 - - - - 0 0 - 52.14 - - - - 0 - 0.00%
2024-05-14 0 54.50 - - - - 0 0 - 52.14 - - - - 0 - -0.04%
2024-05-13 0 54.52 - - - - 0 0 - 52.16 - - - - 0 - 0.00%
2024-05-10 0 54.52 - - 53.34 54.52 33,000 1,781,890 53.997 52.16 - - 51.03 52.16 34,496 51.655 0.93%
2024-05-09 0 54.02 - - 53.40 53.40 5,500 293,700 53.400 51.68 - - 51.08 51.08 5,749 51.084 -0.11%
2024-05-08 0 54.08 - - - - 0 0 - 51.73 - - - - 0 - 0.00%
2024-05-07 0 54.08 - - 54.06 54.12 12,100 654,578 54.097 51.73 - - 51.72 51.77 12,649 51.751 0.04%
2024-05-06 0 54.06 - - - - 0 0 - 51.72 - - - - 0 - 0.33%
2024-05-03 0 53.88 - - - - 0 0 - 51.54 - - - - 0 - 0.11%
2024-05-02 0 53.82 - - - - 0 0 - 51.49 - - - - 0 - 0.00%
2024-04-30 0 53.82 - - - - 0 0 - 51.49 - - - - 0 - 0.00%
2024-04-29 0 53.82 - - - - 0 0 - 51.49 - - - - 0 - 0.00%
2024-04-26 0 53.82 - - - - 0 0 - 51.49 - - - - 0 - 0.00%
2024-04-25 0 53.82 - - 53.82 54.30 17,000 920,100 54.124 51.49 - - 51.49 51.94 17,771 51.776 0.19%
2024-04-24 0 53.72 - - - - 0 0 - 51.39 - - - - 0 - 0.00%
2024-04-23 0 53.72 - - - - 0 0 - 51.39 - - - - 0 - 0.07%
2024-04-22 0 53.68 - - - - 0 0 - 51.35 - - - - 0 - 0.00%
2024-04-19 0 53.68 - - 53.68 54.90 34,200 1,855,166 54.245 51.35 - - 51.35 52.52 35,751 51.892 -0.63%
2024-04-18 0 54.02 - - - - 0 0 - 51.68 - - - - 0 - 0.00%
2024-04-17 0 54.02 - - - - 0 0 - 51.68 - - - - 0 - 0.00%
2024-04-16 0 54.02 - - - - 0 0 - 51.68 - - - - 0 - 0.00%
2024-04-15 0 54.02 - - - - 0 0 - 51.68 - - - - 0 - 0.00%
2024-04-12 0 54.02 53.08 54.02 54.58 54.58 5,000 272,900 54.580 51.68 50.78 51.68 52.21 52.21 5,227 52.213 0.60%
2024-04-11 0 53.70 53.08 - 53.70 54.56 10,000 541,855 54.186 51.37 50.78 - 51.37 52.19 10,453 51.835 -1.29%
2024-04-10 0 54.40 54.00 - - - 0 0 - 52.04 51.66 - - - 0 - 0.00%
2024-04-09 0 54.40 53.08 - 55.06 55.06 5,000 275,300 55.060 52.04 50.78 - 52.67 52.67 5,227 52.672 0.63%
2024-04-08 0 54.06 53.80 - - - 0 0 - 51.72 51.47 - - - 0 - 0.00%
2024-04-05 0 54.06 - - - - 0 0 - 51.72 - - - - 0 - 0.00%
2024-04-03 0 54.06 - - - - 0 0 - 51.72 - - - - 0 - 0.00%
2024-04-02 0 54.06 - - - - 0 0 - 51.72 - - - - 0 - 0.00%
2024-03-28 0 54.06 - - - - 0 0 - 51.72 - - - - 0 - 0.07%
2024-03-27 0 54.02 - - - - 0 0 - 51.68 - - - - 0 - 0.04%
2024-03-26 0 54.00 - - - - 0 0 - 51.66 - - - - 0 - 0.00%
2024-03-25 0 54.00 - - - - 0 0 - 51.66 - - - - 0 - 0.04%
2024-03-22 0 53.98 - - - - 0 0 - 51.64 - - - - 0 - -0.00%
2024-03-21 0 54.84 52.82 - 54.82 54.86 7,500 411,300 54.840 51.64 49.74 - 51.62 51.66 7,965 51.639 0.22%
2024-03-20 0 54.72 - - - - 0 0 - 51.53 - - - - 0 - 0.04%
2024-03-19 0 54.70 - - - - 0 0 - 51.51 - - - - 0 - 0.00%
2024-03-18 0 54.70 - - - - 0 0 - 51.51 - - - - 0 - 0.00%
2024-03-15 0 54.70 52.82 - 54.70 55.26 10,000 549,800 54.980 51.51 49.74 - 51.51 52.03 10,620 51.771 -1.01%
2024-03-14 0 55.26 - - - - 0 0 - 52.03 - - - - 0 - -0.04%
2024-03-13 0 55.28 - - - - 0 0 - 52.05 - - - - 0 - 0.00%
2024-03-12 0 55.28 52.82 - 53.62 55.28 22,000 1,198,340 54.470 52.05 49.74 - 50.49 52.05 23,364 51.290 -0.04%
2024-03-11 0 55.30 52.82 - 52.72 55.30 11,000 594,110 54.010 52.07 49.74 - 49.64 52.07 11,682 50.857 0.69%
2024-03-08 0 54.92 - - - - 0 0 - 51.71 - - - - 0 - 0.00%
2024-03-07 0 54.92 - - - - 0 0 - 51.71 - - - - 0 - 0.00%
2024-03-06 0 54.92 - - - - 0 0 - 51.71 - - - - 0 - 0.00%
2024-03-05 0 54.92 - - - - 0 0 - 51.71 - - - - 0 - 0.00%
2024-03-04 0 54.92 - - - - 0 0 - 51.71 - - - - 0 - 0.00%
2024-03-01 0 54.92 - - - - 0 0 - 51.71 - - - - 0 - 0.00%
2024-02-29 0 54.92 - - - - 0 0 - 51.71 - - - - 0 - 0.00%
2024-02-28 0 54.92 - - - - 0 0 - 51.71 - - - - 0 - 0.00%
2024-02-27 0 54.92 53.38 - 54.26 54.92 10,000 545,900 54.590 51.71 50.26 - 51.09 51.71 10,620 51.403 0.70%
2024-02-26 0 54.54 - - - - 0 0 - 51.36 - - - - 0 - 0.18%
2024-02-23 0 54.44 - - - - 0 0 - 51.26 - - - - 0 - 0.00%
2024-02-22 0 54.44 - - - - 0 0 - 51.26 - - - - 0 - 0.00%
2024-02-21 0 54.44 53.38 - 54.42 54.44 4,900 266,746 54.438 51.26 50.26 - 51.24 51.26 5,204 51.260 -0.77%
2024-02-20 0 54.86 - - - - 0 0 - 51.66 - - - - 0 - 0.00%
2024-02-19 0 54.86 - - - - 0 0 - 51.66 - - - - 0 - 0.00%
2024-02-16 0 54.86 - - - - 0 0 - 51.66 - - - - 0 - -0.04%
2024-02-15 0 54.88 53.38 - 53.76 54.94 22,000 1,195,964 54.362 51.68 50.26 - 50.62 51.73 23,364 51.189 0.22%
2024-02-14 0 54.76 53.38 57.48 53.28 54.80 11,000 594,264 54.024 51.56 50.26 54.12 50.17 51.60 11,682 50.870 -0.51%
2024-02-09 0 55.04 54.70 55.20 - - 0 0 - 51.83 51.51 51.98 - - 0 - 0.00%
2024-02-08 0 55.04 - - - - 0 0 - 51.83 - - - - 0 - 0.00%
2024-02-07 0 55.04 - - - - 0 0 - 51.83 - - - - 0 - 0.00%
2024-02-06 0 55.04 - - - - 0 0 - 51.83 - - - - 0 - 0.00%
2024-02-05 0 55.04 - - - - 0 0 - 51.83 - - - - 0 - 0.00%
2024-02-02 0 55.04 - - - - 0 0 - 51.83 - - - - 0 - 0.18%
2024-02-01 0 54.94 - - - - 0 0 - 51.73 - - - - 0 - 0.18%
2024-01-31 0 54.84 - - - - 0 0 - 51.64 - - - - 0 - 0.07%
2024-01-30 0 54.80 54.76 - - - 0 0 - 51.60 51.56 - - - 0 - 0.22%
2024-01-29 0 54.68 - - 54.68 54.68 5,750 314,410 54.680 51.49 - - 51.49 51.49 6,106 51.488 -0.15%
2024-01-26 0 54.76 - 54.76 54.76 54.76 2,300 125,948 54.760 51.56 - 51.56 51.56 51.56 2,443 51.563 -0.26%
2024-01-25 0 54.90 - - - - 0 0 - 51.70 - - - - 0 - 0.00%
2024-01-24 0 54.90 - - - - 0 0 - 51.70 - - - - 0 - 0.00%
2024-01-23 0 54.90 54.62 54.96 - - 0 0 - 51.70 51.43 51.75 - - 0 - 0.00%
2024-01-22 0 54.90 54.60 55.08 - - 0 0 - 51.70 51.41 51.86 - - 0 - 0.00%
2024-01-19 0 54.90 - - - - 0 0 - 51.70 - - - - 0 - 0.00%
2024-01-18 0 54.90 - - - - 0 0 - 51.70 - - - - 0 - 0.00%
2024-01-17 0 54.90 - - - - 0 0 - 51.70 - - - - 0 - 0.00%
2024-01-16 0 54.90 54.84 55.28 - - 0 0 - 51.70 51.64 52.05 - - 0 - 0.00%
2024-01-15 0 54.90 - - - - 0 0 - 51.70 - - - - 0 - 0.15%
2024-01-12 0 54.82 - - - - 0 0 - 51.62 - - - - 0 - 0.00%
2024-01-11 0 54.82 - - - - 0 0 - 51.62 - - - - 0 - 0.00%
2024-01-10 0 54.82 - - - - 0 0 - 51.62 - - - - 0 - 0.00%
2024-01-09 0 54.82 - - - - 0 0 - 51.62 - - - - 0 - 0.00%
2024-01-08 0 54.82 - - - - 200 10,880 54.400 51.62 - - - - 212 51.224 0.00%
2024-01-05 0 54.82 - - - - 0 0 - 51.62 - - - - 0 - 0.00%
2024-01-04 0 54.82 54.50 54.84 - - 0 0 - 51.62 51.32 51.64 - - 0 - 0.00%
2024-01-03 0 54.82 54.54 54.98 - - 0 0 - 51.62 51.36 51.77 - - 0 - 0.00%
2024-01-02 0 54.82 54.68 55.04 - - 0 0 - 51.62 51.49 51.83 - - 0 - 0.00%
2023-12-29 0 54.82 - - - - 0 0 - 51.62 - - - - 0 - 0.00%
2023-12-28 0 54.82 54.76 55.24 - - 0 0 - 51.62 51.56 52.02 - - 0 - 0.37%
2023-12-27 0 54.62 54.60 54.98 - - 0 0 - 51.43 51.41 51.77 - - 0 - 0.00%
2023-12-22 0 54.62 - - - - 0 0 - 51.43 - - - - 0 - 0.11%
2023-12-21 0 54.56 54.56 55.04 - - 0 0 - 51.38 51.38 51.83 - - 0 - 0.11%
2023-12-20 0 54.50 54.40 54.76 - - 0 0 - 51.32 51.22 51.56 - - 0 - 0.07%
2023-12-19 0 54.46 - - - - 0 0 - 51.28 - - - - 0 - 0.00%
2023-12-18 0 54.46 54.34 54.78 - - 0 0 - 51.28 51.17 51.58 - - 0 - 0.00%
2023-12-15 0 54.46 - - - - 0 0 - 51.28 - - - - 0 - 0.00%
2023-12-14 0 54.46 - - - - 0 0 - 51.28 - - - - 0 - 0.89%
2023-12-13 0 53.98 - - - - 0 0 - 50.83 - - - - 0 - 0.00%
2023-12-12 0 53.98 - - - - 0 0 - 50.83 - - - - 0 - 0.00%
2023-12-11 0 53.98 - - - - 0 0 - 50.83 - - - - 0 - 0.00%
2023-12-08 0 53.98 - - - - 0 0 - 50.83 - - - - 0 - 0.00%
2023-12-07 0 53.98 - - - - 0 0 - 50.83 - - - - 0 - 0.11%
2023-12-06 0 53.92 - - - - 0 0 - 50.77 - - - - 0 - 0.07%
2023-12-05 0 53.88 - - - - 0 0 - 50.73 - - - - 0 - 0.00%
2023-12-04 0 53.88 - - - - 0 0 - 50.73 - - - - 0 - 0.34%
2023-12-01 0 53.70 - - - - 0 0 - 50.57 - - - - 0 - 0.00%
2023-11-30 0 53.70 - - - - 0 0 - 50.57 - - - - 0 - 0.04%
2023-11-29 0 53.68 - - - - 0 0 - 50.55 - - - - 0 - 0.56%
2023-11-28 0 53.38 - - - - 0 0 - 50.26 - - - - 0 - 0.07%
2023-11-27 0 53.34 - - - - 0 0 - 50.23 - - - - 0 - 0.00%
2023-11-24 0 53.34 - - - - 0 0 - 50.23 - - - - 0 - 0.00%
2023-11-23 0 53.34 - - - - 0 0 - 50.23 - - - - 0 - 0.08%
2023-11-22 0 53.30 - - - - 0 0 - 50.19 - - - - 0 - 0.04%
2023-11-21 0 53.28 - - - - 0 0 - 50.17 - - - - 0 - 0.11%
2023-11-20 0 53.22 - - - - 0 0 - 50.11 - - - - 0 - 0.00%
2023-11-17 0 53.22 53.22 53.64 - - 0 0 - 50.11 50.11 50.51 - - 0 - 0.08%
2023-11-16 0 53.18 - - - - 0 0 - 50.08 - - - - 0 - 0.00%
2023-11-15 0 53.18 - - - - 0 0 - 50.08 - - - - 0 - 0.15%
2023-11-14 0 53.10 - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2023-11-13 0 53.10 - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2023-11-10 0 53.10 - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2023-11-09 0 53.10 - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2023-11-08 0 53.10 - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2023-11-07 0 53.10 - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2023-11-06 0 53.10 - - - - 0 0 - 50.00 - - - - 0 - 0.34%
2023-11-03 0 52.92 52.90 53.32 - - 0 0 - 49.83 49.81 50.21 - - 0 - 0.11%
2023-11-02 0 52.86 - - - - 0 0 - 49.77 - - - - 0 - 0.23%
2023-11-01 0 52.74 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-10-31 0 52.74 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-10-30 0 52.74 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-10-27 0 52.74 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-10-26 0 52.74 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-10-25 0 52.74 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-10-24 0 52.74 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-10-20 0 52.74 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-10-19 0 52.74 - - - - 0 0 - 49.66 - - - - 0 - -0.11%
2023-10-18 0 52.80 - - - - 0 0 - 49.72 - - - - 0 - 0.00%
2023-10-17 0 52.80 - - - - 0 0 - 49.72 - - - - 0 - 0.00%
2023-10-16 0 52.80 - - - - 0 0 - 49.72 - - - - 0 - 0.00%
2023-10-13 0 52.80 - - - - 0 0 - 49.72 - - - - 0 - 0.00%
2023-10-12 0 52.80 - - - - 0 0 - 49.72 - - - - 0 - 0.04%
2023-10-11 0 52.78 - - - - 0 0 - 49.70 - - - - 0 - 0.00%
2023-10-10 0 52.78 - - - - 0 0 - 49.70 - - - - 0 - 0.00%
2023-10-09 0 52.78 - - - - 0 0 - 49.70 - - - - 0 - 0.00%
2023-10-06 0 52.78 - - - - 0 0 - 49.70 - - - - 0 - 0.00%
2023-10-05 0 52.78 - - - - 0 0 - 49.70 - - - - 0 - 0.00%
2023-10-04 0 52.78 - - - - 0 0 - 49.70 - - - - 0 - -0.49%
2023-10-03 0 53.04 - - - - 0 0 - 49.94 - - - - 0 - 0.00%
2023-09-29 0 53.04 52.70 53.12 - - 0 0 - 49.94 49.62 50.02 - - 0 - 0.00%
2023-09-28 0 53.04 - - - - 0 0 - 49.94 - - - - 0 - -0.08%
2023-09-27 0 53.08 - - - - 0 0 - 49.98 - - - - 0 - 0.00%
2023-09-26 0 53.08 - - - - 0 0 - 49.98 - - - - 0 - -0.15%
2023-09-25 0 53.16 - - - - 0 0 - 50.06 - - - - 0 - -0.04%
2023-09-22 0 53.18 - - - - 0 0 - 50.08 - - - - 0 - -0.02%
2023-09-21 0 53.58 - - - - 0 0 - 50.09 - - - - 0 - -0.11%
2023-09-20 0 53.64 - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2023-09-19 0 53.64 - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2023-09-18 0 53.64 - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2023-09-15 0 53.64 - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2023-09-14 0 53.64 - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2023-09-13 0 53.64 - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2023-09-12 0 53.64 - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2023-09-11 0 53.64 - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2023-09-07 0 53.64 - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2023-09-06 0 53.64 - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2023-09-05 0 53.64 - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2023-09-04 0 53.64 - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2023-08-31 0 53.64 - - - - 0 0 - 50.14 - - - - 0 - 0.15%
2023-08-30 0 53.56 - - - - 0 0 - 50.07 - - - - 0 - 0.22%
2023-08-29 0 53.44 - - - - 0 0 - 49.95 - - - - 0 - 0.04%
2023-08-28 0 53.42 - - 53.42 53.42 200 10,684 53.420 49.94 - - 49.94 49.94 214 49.935 0.00%
2023-08-25 0 53.42 - - - - 0 0 - 49.94 - - - - 0 - 0.00%
2023-08-24 0 53.42 - - 53.42 53.42 50 2,671 53.420 49.94 - - 49.94 49.94 53 49.935 -0.37%
2023-08-23 0 53.62 - - - - 0 0 - 50.12 - - - - 0 - 0.00%
2023-08-22 0 53.62 - - - - 0 0 - 50.12 - - - - 0 - -0.15%
2023-08-21 0 53.70 - - - - 0 0 - 50.20 - - - - 0 - 0.00%
2023-08-18 0 53.70 - - - - 0 0 - 50.20 - - - - 0 - 0.00%
2023-08-17 0 53.70 - - - - 0 0 - 50.20 - - - - 0 - -0.04%
2023-08-16 0 53.72 - - - - 0 0 - 50.22 - - - - 0 - 0.00%
2023-08-15 0 53.72 - - - - 0 0 - 50.22 - - - - 0 - 0.00%
2023-08-14 0 53.72 - - - - 0 0 - 50.22 - - - - 0 - 0.00%
2023-08-11 0 53.72 53.50 53.92 - - 0 0 - 50.22 50.01 50.40 - - 0 - 0.00%
2023-08-10 0 53.72 - - - - 0 0 - 50.22 - - - - 0 - 0.00%
2023-08-09 0 53.72 - - - - 0 0 - 50.22 - - - - 0 - 0.00%
2023-08-08 0 53.72 - - - - 0 0 - 50.22 - - - - 0 - 0.00%
2023-08-07 0 53.72 53.50 53.92 - - 0 0 - 50.22 50.01 50.40 - - 0 - 0.00%
2023-08-04 0 53.72 - - - - 0 0 - 50.22 - - - - 0 - 0.00%
2023-08-03 0 53.72 - - - - 0 0 - 50.22 - - - - 0 - -0.07%
2023-08-02 0 53.76 - - - - 0 0 - 50.25 - - - - 0 - 0.00%
2023-08-01 0 53.76 - - - - 0 0 - 50.25 - - - - 0 - 0.00%
2023-07-31 0 53.76 - - - - 0 0 - 50.25 - - - - 0 - 0.00%
2023-07-28 0 53.76 - - - - 0 0 - 50.25 - - - - 0 - 0.00%
2023-07-27 0 53.76 - - - - 0 0 - 50.25 - - - - 0 - 0.00%
2023-07-26 0 53.76 - - - - 0 0 - 50.25 - - - - 0 - 0.00%
2023-07-25 0 53.76 - - - - 0 0 - 50.25 - - - - 0 - 0.00%
2023-07-24 0 53.76 53.62 54.04 - - 0 0 - 50.25 50.12 50.52 - - 0 - 0.00%
2023-07-21 0 53.76 - - - - 0 0 - 50.25 - - - - 0 - 0.00%
2023-07-20 0 53.76 - - - - 0 0 - 50.25 - - - - 0 - 0.00%
2023-07-19 0 53.76 - - - - 0 0 - 50.25 - - - - 0 - 0.00%
2023-07-18 0 53.76 - - - - 0 0 - 50.25 - - - - 0 - 0.00%
2023-07-14 0 53.76 - - - - 0 0 - 50.25 - - - - 0 - 0.00%
2023-07-13 0 53.76 - - - - 0 0 - 50.25 - - - - 0 - 0.11%
2023-07-12 0 53.70 - - - - 0 0 - 50.20 - - - - 0 - 0.00%
2023-07-11 0 53.70 - - - - 0 0 - 50.20 - - - - 0 - 0.00%
2023-07-10 0 53.70 - - - - 0 0 - 50.20 - - - - 0 - 0.00%
2023-07-07 0 53.70 - - - - 0 0 - 50.20 - - - - 0 - -0.15%
2023-07-06 0 53.78 - - - - 0 0 - 50.27 - - - - 0 - -0.33%
2023-07-05 0 53.96 - - - - 0 0 - 50.44 - - - - 0 - -0.11%
2023-07-04 0 54.02 - - 53.00 54.02 19,000 1,016,784 53.515 50.50 - - 49.54 50.50 20,326 50.024 0.07%
2023-07-03 0 53.98 - - - - 0 0 - 50.46 - - - - 0 - 0.00%
2023-06-30 0 53.98 - - - - 0 0 - 50.46 - - - - 0 - -0.07%
2023-06-29 0 54.02 - - - - 0 0 - 50.50 - - - - 0 - 0.00%
2023-06-28 0 54.02 - - - - 0 0 - 50.50 - - - - 0 - 0.00%
2023-06-27 0 54.02 - - - - 0 0 - 50.50 - - - - 0 - 0.00%
2023-06-26 0 54.02 - - - - 0 0 - 50.50 - - - - 0 - 0.00%
2023-06-23 0 54.02 - - - - 0 0 - 50.50 - - - - 0 - 0.00%
2023-06-21 0 54.02 - - - - 0 0 - 50.50 - - - - 0 - 0.00%
2023-06-20 0 54.02 53.52 - 53.88 54.02 8,800 474,760 53.950 50.50 50.03 - 50.37 50.50 9,414 50.431 0.41%
2023-06-19 0 53.80 - - - - 0 0 - 50.29 - - - - 0 - 0.00%
2023-06-16 0 53.80 53.62 54.04 - - 0 0 - 50.29 50.12 50.52 - - 0 - 0.00%
2023-06-15 0 53.80 - - - - 0 0 - 50.29 - - - - 0 - 0.00%
2023-06-14 0 53.80 - - - - 0 0 - 50.29 - - - - 0 - 0.00%
2023-06-13 0 53.80 - - - - 0 0 - 50.29 - - - - 0 - 0.00%
2023-06-12 0 53.80 - - - - 0 0 - 50.29 - - - - 0 - 0.00%
2023-06-09 0 53.80 - - - - 0 0 - 50.29 - - - - 0 - 0.00%
2023-06-08 0 53.80 - - - - 0 0 - 50.29 - - - - 0 - 0.00%
2023-06-07 0 53.80 - - - - 0 0 - 50.29 - - - - 0 - 0.00%
2023-06-06 0 53.80 - - - - 0 0 - 50.29 - - - - 0 - 0.00%
2023-06-05 0 53.80 - - - - 0 0 - 50.29 - - - - 0 - 0.00%
2023-06-02 0 53.80 - - - - 0 0 - 50.29 - - - - 0 - 0.22%
2023-06-01 0 53.68 - - - - 0 0 - 50.18 - - - - 0 - 0.00%
2023-05-31 0 53.68 - - - - 0 0 - 50.18 - - - - 0 - 0.34%
2023-05-30 0 53.50 - - 53.46 53.46 200 10,692 53.460 50.01 - - 49.97 49.97 214 49.973 -0.52%
2023-05-29 0 53.78 - - - - 0 0 - 50.27 - - - - 0 - -0.30%
2023-05-25 0 53.94 - - - - 0 0 - 50.42 - - - - 0 - 0.00%
2023-05-24 0 53.94 - - - - 0 0 - 50.42 - - - - 0 - 0.00%
2023-05-23 0 53.94 - - - - 0 0 - 50.42 - - - - 0 - 0.00%
2023-05-22 0 53.94 - - - - 0 0 - 50.42 - - - - 0 - 0.00%
2023-05-19 0 53.94 53.52 53.94 - - 0 0 - 50.42 50.03 50.42 - - 0 - -0.37%
2023-05-18 0 54.14 53.72 54.14 - - 0 0 - 50.61 50.22 50.61 - - 0 - -0.11%
2023-05-17 0 54.20 - - - - 0 0 - 50.66 - - - - 0 - 0.00%
2023-05-16 0 54.20 - - - - 0 0 - 50.66 - - - - 0 - 0.00%
2023-05-15 0 54.20 - - - - 0 0 - 50.66 - - - - 0 - 0.00%
2023-05-12 0 54.20 54.20 54.64 - - 0 0 - 50.66 50.66 51.08 - - 0 - 0.11%
2023-05-11 0 54.14 - - - - 0 0 - 50.61 - - - - 0 - 0.07%
2023-05-10 0 54.10 - - - - 0 0 - 50.57 - - - - 0 - 0.00%
2023-05-09 0 54.10 - - - - 0 0 - 50.57 - - - - 0 - 0.00%
2023-05-08 0 54.10 - - 54.10 54.10 8,000 432,800 54.100 50.57 - - 50.57 50.57 8,558 50.571 -0.26%
2023-05-05 0 54.24 - - - - 0 0 - 50.70 - - - - 0 - 0.00%
2023-05-04 0 54.24 - - - - 0 0 - 50.70 - - - - 0 - 0.15%
2023-05-03 0 54.16 - - - - 0 0 - 50.63 - - - - 0 - 0.04%
2023-05-02 0 54.14 53.70 54.14 - - 0 0 - 50.61 50.20 50.61 - - 0 - -0.59%
2023-04-28 0 54.46 - - - - 0 0 - 50.91 - - - - 0 - -0.11%
2023-04-27 0 54.52 54.04 54.54 - - 0 0 - 50.96 50.52 50.98 - - 0 - -0.26%
2023-04-26 0 54.66 - - 54.66 54.66 200 10,932 54.660 51.09 - - 51.09 51.09 214 51.095 0.89%
2023-04-25 0 54.18 - - - - 0 0 - 50.65 - - - - 0 - 0.00%
2023-04-24 0 54.18 - - - - 0 0 - 50.65 - - - - 0 - 0.00%
2023-04-21 0 54.18 - - - - 0 0 - 50.65 - - - - 0 - 0.00%
2023-04-20 0 54.18 - - - - 0 0 - 50.65 - - - - 0 - 0.00%
2023-04-19 0 54.18 - - - - 0 0 - 50.65 - - - - 0 - -0.04%
2023-04-18 0 54.20 - - - - 0 0 - 50.66 - - - - 0 - -0.15%
2023-04-17 0 54.28 - - - - 0 0 - 50.74 - - - - 0 - 0.00%
2023-04-14 0 54.28 - - - - 0 0 - 50.74 - - - - 0 - 0.00%
2023-04-13 0 54.28 - - - - 0 0 - 50.74 - - - - 0 - 0.00%
2023-04-12 0 54.28 - - - - 0 0 - 50.74 - - - - 0 - 0.00%
2023-04-11 0 54.28 53.92 54.42 - - 0 0 - 50.74 50.40 50.87 - - 0 - 0.00%
2023-04-06 0 54.28 - - - - 0 0 - 50.74 - - - - 0 - 0.67%
2023-04-04 0 53.92 - - - - 0 0 - 50.40 - - - - 0 - 0.04%
2023-04-03 0 53.90 - - - - 0 0 - 50.38 - - - - 0 - 0.00%
2023-03-31 0 53.90 53.72 54.16 - - 0 0 - 50.38 50.22 50.63 - - 0 - 0.00%
2023-03-30 0 53.90 - - - - 0 0 - 50.38 - - - - 0 - 0.00%
2023-03-29 0 53.90 53.60 53.90 - - 0 0 - 50.38 50.10 50.38 - - 0 - -0.48%
2023-03-28 0 54.16 - - - - 0 0 - 50.63 - - - - 0 - -0.02%
2023-03-27 0 54.17 - - - - 0 0 - 50.64 - - - - 0 - -0.00%
2023-03-24 0 55.02 - - - - 0 0 - 50.64 - - - - 0 - 0.26%
2023-03-23 0 54.88 54.62 55.06 - - 0 0 - 50.51 50.27 50.67 - - 0 - 0.00%
2023-03-22 0 54.88 - - - - 0 0 - 50.51 - - - - 0 - -0.07%
2023-03-21 0 54.92 - - - - 0 0 - 50.54 - - - - 0 - 0.00%
2023-03-20 0 54.92 54.84 55.28 - - 0 0 - 50.54 50.47 50.88 - - 0 - 0.51%
2023-03-17 0 54.64 54.36 54.78 - - 0 0 - 50.29 50.03 50.42 - - 0 - 0.00%
2023-03-16 0 54.64 54.62 55.04 - - 0 0 - 50.29 50.27 50.65 - - 0 - 0.07%
2023-03-15 0 54.60 - - - - 0 0 - 50.25 - - - - 0 - 0.00%
2023-03-14 0 54.60 - - - - 0 0 - 50.25 - - - - 0 - 0.74%
2023-03-13 0 54.20 - - - - 0 0 - 49.88 - - - - 0 - 0.41%
2023-03-10 0 53.98 53.78 54.24 - - 0 0 - 49.68 49.50 49.92 - - 0 - 0.00%
2023-03-09 0 53.98 - - - - 0 0 - 49.68 - - - - 0 - 0.00%
2023-03-08 0 53.98 - - - - 0 0 - 49.68 - - - - 0 - -0.04%
2023-03-07 0 54.00 - - - - 0 0 - 49.70 - - - - 0 - 0.00%
2023-03-06 0 54.00 - - - - 0 0 - 49.70 - - - - 0 - 0.00%
2023-03-03 0 54.00 - - - - 0 0 - 49.70 - - - - 0 - 0.00%
2023-03-02 0 54.00 - - - - 0 0 - 49.70 - - - - 0 - -0.22%
2023-03-01 0 54.12 53.76 54.20 - - 0 0 - 49.81 49.48 49.88 - - 0 - 0.00%
2023-02-28 0 54.12 53.80 54.24 54.12 54.12 650 35,178 54.120 49.81 49.51 49.92 49.81 49.81 706 49.808 0.63%
2023-02-27 0 53.78 - - 53.78 53.78 50 2,689 53.780 49.50 - - 49.50 49.50 54 49.495 -0.48%
2023-02-24 0 54.04 - - - - 0 0 - 49.73 - - - - 0 - 0.00%
2023-02-23 0 54.04 - - - - 0 0 - 49.73 - - - - 0 - 0.00%
2023-02-22 0 54.04 - - - - 0 0 - 49.73 - - - - 0 - -0.26%
2023-02-21 0 54.18 - - - - 0 0 - 49.86 - - - - 0 - -0.04%
2023-02-20 0 54.20 - - - - 0 0 - 49.88 - - - - 0 - -0.04%
2023-02-17 0 54.22 53.90 54.34 - - 0 0 - 49.90 49.61 50.01 - - 0 - -0.40%
2023-02-16 0 54.44 - - - - 0 0 - 50.10 - - - - 0 - -0.07%
2023-02-15 0 54.48 - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2023-02-14 0 54.48 - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2023-02-13 0 54.48 - - - - 0 0 - 50.14 - - - - 0 - -0.15%
2023-02-10 0 54.56 - - 54.32 54.56 200 10,888 54.440 50.21 - - 49.99 50.21 217 50.103 0.00%
2023-02-09 0 54.56 - - - - 0 0 - 50.21 - - - - 0 - 0.00%
2023-02-08 0 54.56 54.24 54.66 - - 0 0 - 50.21 49.92 50.31 - - 0 - 0.00%
2023-02-07 0 54.56 54.14 54.56 - - 0 0 - 50.21 49.83 50.21 - - 0 - -0.33%
2023-02-06 0 54.74 54.36 54.78 - - 0 0 - 50.38 50.03 50.42 - - 0 - -1.23%
2023-02-03 0 55.42 54.44 - 54.70 55.42 200 11,012 55.060 51.00 50.10 - 50.34 51.00 217 50.673 1.39%
2023-02-02 0 54.66 - - - - 0 0 - 50.31 - - - - 0 - 0.22%
2023-02-01 0 54.54 - - - - 0 0 - 50.19 - - - - 0 - 0.00%
2023-01-31 0 54.54 - - - - 0 0 - 50.19 - - - - 0 - 0.00%
2023-01-30 0 54.54 - - - - 0 0 - 50.19 - - - - 0 - 0.00%
2023-01-27 0 54.54 54.24 54.66 - - 0 0 - 50.19 49.92 50.31 - - 0 - 0.00%
2023-01-26 0 54.54 - - - - 0 0 - 50.19 - - - - 0 - 0.00%
2023-01-20 0 54.54 - - - - 0 0 - 50.19 - - - - 0 - 0.00%
2023-01-19 0 54.54 - - 54.54 54.54 150 8,181 54.540 50.19 - - 50.19 50.19 163 50.195 0.52%
2023-01-18 0 54.26 54.16 54.58 - - 0 0 - 49.94 49.85 50.23 - - 0 - 0.00%
2023-01-17 0 54.26 - 54.30 - - 0 0 - 49.94 - 49.97 - - 0 - -0.15%
2023-01-16 0 54.34 - - - - 0 0 - 50.01 - - - - 0 - -0.15%
2023-01-13 0 54.42 53.64 - 54.14 54.42 150 8,149 54.327 50.08 49.37 - 49.83 50.08 163 49.998 0.33%
2023-01-12 0 54.24 53.76 - 53.98 54.24 200 10,822 54.110 49.92 49.48 - 49.68 49.92 217 49.799 0.86%
2023-01-11 0 53.78 53.70 54.14 - - 0 0 - 49.50 49.42 49.83 - - 0 - 0.00%
2023-01-10 0 53.78 - - - - 0 0 - 49.50 - - - - 0 - 0.15%
2023-01-09 0 53.70 53.70 54.12 - - 0 0 - 49.42 49.42 49.81 - - 0 - 0.15%
2023-01-06 0 53.62 53.20 53.62 53.30 53.62 200 10,692 53.460 49.35 48.96 49.35 49.05 49.35 217 49.201 -0.15%
2023-01-05 0 53.70 53.40 53.80 53.38 53.72 200 10,710 53.550 49.42 49.15 49.51 49.13 49.44 217 49.284 0.60%
2023-01-04 0 53.38 53.32 53.74 - - 0 0 - 49.13 49.07 49.46 - - 0 - 0.00%
2023-01-03 0 53.38 - - - - 0 0 - 49.13 - - - - 0 - 0.00%
2022-12-30 0 53.38 53.08 53.50 - - 0 0 - 49.13 48.85 49.24 - - 0 - 0.00%
2022-12-29 0 53.38 53.00 53.40 - - 0 0 - 49.13 48.78 49.15 - - 0 - 0.00%
2022-12-28 0 53.38 53.06 53.46 53.40 53.40 1,100 58,742 53.402 49.13 48.83 49.20 49.15 49.15 1,195 49.147 -0.78%
2022-12-23 0 53.80 53.40 53.82 53.32 53.80 200 10,712 53.560 49.51 49.15 49.53 49.07 49.51 217 49.293 0.71%
2022-12-22 0 53.42 53.42 53.86 - - 0 0 - 49.16 49.16 49.57 - - 0 - 0.23%
2022-12-21 0 53.30 53.02 53.30 - - 0 0 - 49.05 48.80 49.05 - - 0 - 0.00%
2022-12-20 0 53.30 - - 53.30 53.32 400 21,324 53.310 49.05 - - 49.05 49.07 435 49.063 -0.82%
2022-12-19 0 53.74 53.50 53.96 - - 0 0 - 49.46 49.24 49.66 - - 0 - 0.00%
2022-12-16 0 53.74 52.96 - 53.50 53.74 200 10,724 53.620 49.46 48.74 - 49.24 49.46 217 49.348 -0.11%
2022-12-15 0 53.80 53.46 53.88 53.62 53.80 200 10,742 53.710 49.51 49.20 49.59 49.35 49.51 217 49.431 -0.19%
2022-12-14 0 53.90 53.10 - 53.48 53.90 200 10,738 53.690 49.61 48.87 - 49.22 49.61 217 49.412 0.67%
2022-12-13 0 53.54 - - - - 0 0 - 49.27 - - - - 0 - -0.04%
2022-12-12 0 53.56 53.32 53.74 - - 0 0 - 49.29 49.07 49.46 - - 0 - 0.00%
2022-12-09 0 53.56 53.56 53.98 - - 0 0 - 49.29 49.29 49.68 - - 0 - 0.15%
2022-12-08 0 53.48 53.48 53.90 - - 0 0 - 49.22 49.22 49.61 - - 0 - 0.00%
2022-12-07 0 53.48 53.20 53.62 - - 0 0 - 49.22 48.96 49.35 - - 0 - 0.00%
2022-12-06 0 53.48 53.48 - - - 0 0 - 49.22 49.22 - - - 0 - 0.00%
2022-12-05 0 53.48 - - - - 0 0 - 49.22 - - - - 0 - 0.00%
2022-12-02 0 53.48 - - 53.48 53.64 400 21,424 53.560 49.22 - - 49.22 49.37 435 49.293 0.26%
2022-12-01 0 53.34 - - - - 0 0 - 49.09 - - - - 0 - 0.45%
2022-11-30 0 53.10 52.96 53.38 - - 0 0 - 48.87 48.74 49.13 - - 0 - 0.00%
2022-11-29 0 53.10 53.02 53.44 - - 0 0 - 48.87 48.80 49.18 - - 0 - 0.00%
2022-11-28 0 53.10 53.10 53.48 - - 0 0 - 48.87 48.87 49.22 - - 0 - 0.15%
2022-11-25 0 53.02 53.02 53.44 - - 0 0 - 48.80 48.80 49.18 - - 0 - 0.30%
2022-11-24 0 52.86 - - - - 0 0 - 48.65 - - - - 0 - 0.08%
2022-11-23 0 52.82 - - - - 0 0 - 48.61 - - - - 0 - 0.11%
2022-11-22 0 52.76 - - 52.76 52.76 50 2,638 52.760 48.56 - - 48.56 48.56 54 48.557 -0.30%
2022-11-21 0 52.92 52.72 53.10 - - 0 0 - 48.70 48.52 48.87 - - 0 - 0.00%
2022-11-18 0 52.92 - - - - 0 0 - 48.70 - - - - 0 - 0.00%
2022-11-17 0 52.92 - - - - 0 0 - 48.70 - - - - 0 - 0.00%
2022-11-16 0 52.92 - - - - 0 0 - 48.70 - - - - 0 - 0.00%
2022-11-15 0 52.92 52.92 53.26 - - 0 0 - 48.70 48.70 49.02 - - 0 - 0.00%
2022-11-14 0 52.92 52.50 - 52.92 52.96 10,000 529,248 52.925 48.70 48.32 - 48.70 48.74 10,866 48.708 -0.30%
2022-11-11 0 53.08 52.64 53.18 52.70 53.10 14,050 744,454 52.986 48.85 48.45 48.94 48.50 48.87 15,266 48.765 1.88%
2022-11-10 0 52.10 52.02 52.40 - - 0 0 - 47.95 47.88 48.23 - - 0 - 0.00%
2022-11-09 0 52.10 51.90 52.28 - - 0 0 - 47.95 47.77 48.11 - - 0 - 0.00%
2022-11-08 0 52.10 51.74 52.10 - - 0 0 - 47.95 47.62 47.95 - - 0 - -0.19%
2022-11-07 0 52.20 51.82 52.20 52.14 52.20 100 5,217 52.170 48.04 47.69 48.04 47.99 48.04 109 48.014 0.12%
2022-11-04 0 52.14 51.80 52.14 - - 0 0 - 47.99 47.67 47.99 - - 0 - 0.00%
2022-11-03 0 52.14 51.88 52.18 52.06 52.16 100 5,211 52.110 47.99 47.75 48.02 47.91 48.00 109 47.958 -0.38%
2022-11-02 0 52.34 52.30 52.34 - - 0 0 - 48.17 48.13 48.17 - - 0 - 0.00%
2022-11-01 0 52.34 52.10 52.34 - - 0 0 - 48.17 47.95 48.17 - - 0 - 0.00%
2022-10-31 0 52.34 52.10 52.34 - - 0 0 - 48.17 47.95 48.17 - - 0 - 0.00%
2022-10-28 0 52.34 - - 52.34 52.50 150 7,867 52.447 48.17 - - 48.17 48.32 163 48.268 -0.30%
2022-10-27 0 52.50 - 52.50 - - 0 0 - 48.32 - 48.32 - - 0 - 0.00%
2022-10-26 0 52.50 - 52.50 52.10 52.54 800 41,946 52.433 48.32 - 48.32 47.95 48.35 869 48.255 0.69%
2022-10-25 0 52.14 - 52.14 - - 0 0 - 47.99 - 47.99 - - 0 - 0.00%
2022-10-24 0 52.14 51.92 52.14 - - 0 0 - 47.99 47.78 47.99 - - 0 - 0.00%
2022-10-21 0 52.14 - 52.14 - - 0 0 - 47.99 - 47.99 - - 0 - -0.53%
2022-10-20 0 52.42 - - - - 0 0 - 48.24 - - - - 0 - -0.27%
2022-10-19 0 52.56 52.50 52.68 - - 0 0 - 48.37 48.32 48.48 - - 0 - 0.00%
2022-10-18 0 52.56 52.54 52.78 - - 0 0 - 48.37 48.35 48.57 - - 0 - 0.00%
2022-10-17 0 52.56 52.44 52.56 - - 0 0 - 48.37 48.26 48.37 - - 0 - -0.57%
2022-10-14 0 52.86 52.66 52.86 - - 0 0 - 48.65 48.46 48.65 - - 0 - 0.00%
2022-10-13 0 52.86 52.68 52.86 - - 0 0 - 48.65 48.48 48.65 - - 0 - 0.00%
2022-10-12 0 52.86 52.70 53.16 - - 0 0 - 48.65 48.50 48.92 - - 0 - 0.00%
2022-10-11 0 52.86 - 52.86 52.86 52.86 100 5,286 52.860 48.65 - 48.65 48.65 48.65 109 48.649 -0.41%
2022-10-10 0 53.08 - 53.60 53.12 53.14 8,250 438,404 53.140 48.85 - 49.33 48.89 48.91 8,964 48.906 -0.26%
2022-10-07 0 53.22 53.08 53.60 - - 0 0 - 48.98 48.85 49.33 - - 0 - -0.26%
2022-10-06 0 53.36 53.26 53.72 53.40 53.40 50 2,670 53.400 49.11 49.02 49.44 49.15 49.15 54 49.146 -0.19%
2022-10-05 0 53.46 53.46 53.76 53.36 53.36 5,300 282,808 53.360 49.20 49.20 49.48 49.11 49.11 5,759 49.109 0.68%
2022-10-03 0 53.10 53.04 - - - 0 0 - 48.87 48.81 - - - 0 - 0.00%
2022-09-30 0 53.10 52.86 - - - 0 0 - 48.87 48.65 - - - 0 - 0.00%
2022-09-29 0 53.10 52.74 53.10 53.04 53.36 5,300 282,544 53.310 48.87 48.54 48.87 48.81 49.11 5,759 49.063 0.30%
2022-09-28 0 52.94 - - - - 0 0 - 48.72 - - - - 0 - -0.60%
2022-09-27 0 53.26 - - - - 0 0 - 49.02 - - - - 0 - -0.19%
2022-09-26 0 53.36 - - - - 0 0 - 49.11 - - - - 0 - -0.52%
2022-09-23 0 53.64 - - - - 0 0 - 49.37 - - - - 0 - -0.30%
2022-09-22 0 53.80 53.50 - - - 0 0 - 49.51 49.24 - - - 0 - -0.26%
2022-09-21 0 53.94 - - - - 0 0 - 49.64 - - - - 0 - -0.11%
2022-09-20 0 54.00 - - - - 0 0 - 49.70 - - - - 0 - -0.04%
2022-09-19 0 54.02 - - - - 0 0 - 49.72 - - - - 0 - 0.00%
2022-09-16 0 54.02 - - 54.06 54.06 100 5,406 54.060 49.72 - - 49.75 49.75 109 49.753 -0.15%
2022-09-15 0 54.10 - - 54.12 54.16 100 5,414 54.140 49.79 - - 49.81 49.85 109 49.827 -0.04%
2022-09-14 0 54.12 - - - - 0 0 - 49.81 - - - - 0 - -0.33%
2022-09-13 0 54.30 - - - - 0 0 - 49.97 - - - - 0 - 0.00%
2022-09-09 0 54.30 - - - - 0 0 - 49.97 - - - - 0 - 0.00%
2022-09-08 0 54.30 - - - - 0 0 - 49.97 - - - - 0 - 0.00%
2022-09-07 0 54.30 - - - - 0 0 - 49.97 - - - - 0 - -0.22%
2022-09-06 0 54.42 - - 54.08 54.42 8,200 444,850 54.250 50.08 - - 49.77 50.08 8,910 49.928 -0.11%
2022-09-05 0 54.48 - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2022-09-02 0 54.48 53.84 54.64 - - 0 0 - 50.14 49.55 50.29 - - 0 - 0.00%
2022-09-01 0 54.48 - - 54.48 54.50 900 49,033 54.481 50.14 - - 50.14 50.16 978 50.141 -0.40%
2022-08-31 0 54.70 54.50 54.86 54.50 54.72 800 43,688 54.610 50.34 50.16 50.49 50.16 50.36 869 50.259 -0.04%
2022-08-30 0 54.72 54.00 - 54.52 54.72 500 27,310 54.620 50.36 49.70 - 50.18 50.36 543 50.268 0.51%
2022-08-29 0 54.44 54.26 54.86 - - 0 0 - 50.10 49.94 50.49 - - 0 - 0.00%
2022-08-26 0 54.44 - - - - 0 0 - 50.10 - - - - 0 - 0.00%
2022-08-25 0 54.44 54.44 - - - 0 0 - 50.10 50.10 - - - 0 - 0.00%
2022-08-24 0 54.44 - - - - 0 0 - 50.10 - - - - 0 - 0.00%
2022-08-23 0 54.44 - - - - 0 0 - 50.10 - - - - 0 - 0.00%
2022-08-22 0 54.44 54.36 54.72 - - 0 0 - 50.10 50.03 50.36 - - 0 - 0.00%
2022-08-19 0 54.44 54.20 - 54.44 54.50 12,000 653,760 54.480 50.10 49.88 - 50.10 50.16 13,039 50.140

Webb-site Database - Powered By Linux Group

Back to top