Hang Seng Stock Connect China A Low Carbon Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03038  2023-03-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 33.34 - - - - 0 0 - 33.34 - - - - 0 - 0.79%
2026-02-03 0 33.08 - - - - 0 0 - 33.08 - - - - 0 - 0.61%
2026-02-02 0 32.88 - - - - 0 0 - 32.88 - - - - 0 - -1.73%
2026-01-30 0 33.46 - - - - 0 0 - 33.46 - - - - 0 - -0.65%
2026-01-29 0 33.68 - - - - 0 0 - 33.68 - - - - 0 - 0.42%
2026-01-28 0 33.54 - - - - 0 0 - 33.54 - - - - 0 - 0.00%
2026-01-27 0 33.54 - - - - 0 0 - 33.54 - - - - 0 - -0.06%
2026-01-26 0 33.56 - - - - 0 0 - 33.56 - - - - 0 - 0.00%
2026-01-23 0 33.56 - - - - 0 0 - 33.56 - - - - 0 - -0.36%
2026-01-22 0 33.68 - - - - 0 0 - 33.68 - - - - 0 - 0.00%
2026-01-21 0 33.68 - - - - 0 0 - 33.68 - - - - 0 - -0.18%
2026-01-20 0 33.74 - - - - 0 0 - 33.74 - - - - 0 - -0.24%
2026-01-19 0 33.82 - - - - 0 0 - 33.82 - - - - 0 - 0.00%
2026-01-16 0 33.82 - - - - 0 0 - 33.82 - - - - 0 - 0.00%
2026-01-15 0 33.82 - - - - 0 0 - 33.82 - - - - 0 - 0.00%
2026-01-14 0 33.82 - - 34.04 34.04 100 3,404 34.040 33.82 - - 34.04 34.04 100 34.040 -0.59%
2026-01-13 0 34.02 - - - - 0 0 - 34.02 - - - - 0 - 0.53%
2026-01-09 0 33.84 - - - - 0 0 - 33.84 - - - - 0 - 0.00%
2026-01-08 0 33.84 - - - - 0 0 - 33.84 - - - - 0 - -0.65%
2026-01-07 0 34.06 - - 34.16 34.16 200 6,832 34.160 34.06 - - 34.16 34.16 200 34.160 -0.29%
2026-01-06 0 34.16 - - - - 0 0 - 34.16 - - - - 0 - 1.49%
2026-01-05 0 33.66 - - 33.66 33.66 9,000 302,940 33.660 33.66 - - 33.66 33.66 9,000 33.660 2.62%
2025-12-31 0 32.80 - - - - 0 0 - 32.80 - - - - 0 - -0.12%
2025-12-30 0 32.84 - - - - 0 0 - 32.84 - - - - 0 - 0.74%
2025-12-29 0 32.60 - - - - 0 0 - 32.60 - - - - 0 - 0.31%
2025-12-24 0 32.50 - - - - 0 0 - 32.50 - - - - 0 - 0.00%
2025-12-23 0 32.50 - - - - 0 0 - 32.50 - - - - 0 - 0.43%
2025-12-22 0 32.36 - - - - 1 32 32.000 32.36 - - - - 1 32.000 0.87%
2025-12-19 0 32.08 - - - - 1 32 32.000 32.08 - - - - 1 32.000 0.19%
2025-12-18 0 32.02 - - - - 1 31 31.000 32.02 - - - - 1 31.000 0.00%
2025-12-17 0 32.02 - - - - 0 0 - 32.02 - - - - 0 - 0.88%
2025-12-16 0 31.74 - - 31.76 31.76 101 3,207 31.753 31.74 - - 31.76 31.76 101 31.752 -0.87%
2025-12-15 0 32.02 - - 31.96 32.20 24,000 770,280 32.095 32.02 - - 31.96 32.20 24,000 32.095 0.00%
2025-12-12 0 32.02 - - - - 237,000 7,562,290 31.908 32.02 - - - - 237,000 31.908 0.31%
2025-12-11 0 31.92 - - - - 0 0 - 31.92 - - - - 0 - -0.56%
2025-12-10 0 32.10 - - - - 0 0 - 32.10 - - - - 0 - 0.00%
2025-12-09 0 32.10 - - - - 0 0 - 32.10 - - - - 0 - 0.00%
2025-12-08 0 32.10 - - - - 0 0 - 32.10 - - - - 0 - 0.75%
2025-12-05 0 31.86 31.86 32.02 - - 0 0 - 31.86 31.86 32.02 - - 0 - 0.57%
2025-12-04 0 31.68 31.62 31.78 - - 0 0 - 31.68 31.62 31.78 - - 0 - 0.00%
2025-12-03 0 31.68 - - - - 0 0 - 31.68 - - - - 0 - -0.44%
2025-12-02 0 31.82 31.72 31.88 - - 0 0 - 31.82 31.72 31.88 - - 0 - 0.00%
2025-12-01 0 31.82 31.82 31.98 - - 0 0 - 31.82 31.82 31.98 - - 0 - 1.02%
2025-11-28 0 31.50 31.50 31.66 - - 0 0 - 31.50 31.50 31.66 - - 0 - 0.38%
2025-11-27 0 31.38 31.36 31.54 - - 0 0 - 31.38 31.36 31.54 - - 0 - 0.00%
2025-11-26 0 31.38 - - - - 0 0 - 31.38 - - - - 0 - 0.71%
2025-11-25 0 31.16 31.10 31.28 - - 0 0 - 31.16 31.10 31.28 - - 0 - 1.04%
2025-11-24 0 30.84 30.78 30.96 - - 0 0 - 30.84 30.78 30.96 - - 0 - 0.00%
2025-11-21 0 30.84 - - - - 0 0 - 30.84 - - - - 0 - -2.59%
2025-11-20 0 31.66 31.48 31.66 - - 0 0 - 31.66 31.48 31.66 - - 0 - -0.44%
2025-11-19 0 31.80 31.70 31.88 31.80 31.80 9,000 286,200 31.800 31.80 31.70 31.88 31.80 31.80 9,000 31.800 0.25%
2025-11-18 0 31.72 - - - - 0 0 - 31.72 - - - - 0 - -0.38%
2025-11-17 0 31.84 31.80 31.98 31.84 32.00 20,400 651,304 31.927 31.84 31.80 31.98 31.84 32.00 20,400 31.927 -0.62%
2025-11-14 0 32.04 32.04 32.22 32.04 32.04 100 3,204 32.040 32.04 32.04 32.22 32.04 32.04 100 32.040 -1.60%
2025-11-13 0 32.56 - - 32.56 32.56 9,014 293,461 32.556 32.56 - - 32.56 32.56 9,014 32.556 1.24%
2025-11-12 0 32.16 32.10 32.28 32.02 32.18 22,500 721,658 32.074 32.16 32.10 32.28 32.02 32.18 22,500 32.074 -0.31%
2025-11-11 0 32.26 - - 32.14 32.26 12,000 386,040 32.170 32.26 - - 32.14 32.26 12,000 32.170 -0.19%
2025-11-10 0 32.32 32.30 32.48 - - 0 0 - 32.32 32.30 32.48 - - 0 - 0.00%
2025-11-07 0 32.32 32.20 32.38 - - 0 0 - 32.32 32.20 32.38 - - 0 - 0.00%
2025-11-06 0 32.32 32.34 32.52 - - 0 0 - 32.32 32.34 32.52 - - 0 - 1.00%
2025-11-05 0 32.00 - - - - 0 0 - 32.00 - - - - 0 - -0.06%
2025-11-04 0 32.02 - - - - 0 0 - 32.02 - - - - 0 - -0.68%
2025-11-03 0 32.24 32.12 32.30 - - 0 0 - 32.24 32.12 32.30 - - 0 - 0.00%
2025-10-31 0 32.24 32.06 32.24 - - 0 0 - 32.24 32.06 32.24 - - 0 - -1.41%
2025-10-30 0 32.70 - - - - 0 0 - 32.70 - - - - 0 - 0.00%
2025-10-28 0 32.70 32.62 32.80 - - 0 0 - 32.70 32.62 32.80 - - 0 - 0.00%
2025-10-27 0 32.70 32.70 32.88 - - 0 0 - 32.70 32.70 32.88 - - 0 - 1.05%
2025-10-24 0 32.36 32.26 32.42 32.36 32.36 9,000 291,240 32.360 32.36 32.26 32.42 32.36 32.36 9,000 32.360 1.38%
2025-10-23 0 31.92 31.86 32.04 31.68 32.00 29,400 936,204 31.844 31.92 31.86 32.04 31.68 32.00 29,400 31.844 0.38%
2025-10-22 0 31.80 31.70 31.88 - - 0 0 - 31.80 31.70 31.88 - - 0 - 0.00%
2025-10-21 0 31.80 - - - - 0 0 - 31.80 - - - - 0 - 1.73%
2025-10-20 0 31.26 31.22 31.40 - - 0 0 - 31.26 31.22 31.40 - - 0 - 0.32%
2025-10-17 0 31.16 - - - - 0 0 - 31.16 - - - - 0 - -2.26%
2025-10-16 0 31.88 - - - - 0 0 - 31.88 - - - - 0 - 0.00%
2025-10-15 0 31.88 - - - - 0 0 - 31.88 - - - - 0 - 1.72%
2025-10-14 0 31.34 31.20 31.38 - - 0 0 - 31.34 31.20 31.38 - - 0 - -1.51%
2025-10-13 0 31.82 31.64 31.82 - - 0 0 - 31.82 31.64 31.82 - - 0 - -0.75%
2025-10-10 0 32.06 31.88 32.06 - - 908,000 29,228,520 32.190 32.06 31.88 32.06 - - 908,000 32.190 -1.66%
2025-10-09 0 32.60 32.52 32.70 32.60 32.60 500 16,300 32.600 32.60 32.52 32.70 32.60 32.60 500 32.600 1.68%
2025-10-08 0 32.06 31.88 32.06 - - 0 0 - 32.06 31.88 32.06 - - 0 - -0.80%
2025-10-06 0 32.32 - - - - 0 0 - 32.32 - - - - 0 - -0.43%
2025-10-03 0 32.46 32.36 32.54 - - 0 0 - 32.46 32.36 32.54 - - 0 - -0.55%
2025-10-02 0 32.64 32.46 32.64 32.58 32.66 27,000 880,380 32.607 32.64 32.46 32.64 32.58 32.66 27,000 32.607 1.62%
2025-09-30 0 32.12 32.12 32.30 - - 0 0 - 32.12 32.12 32.30 - - 0 - 0.12%
2025-09-29 0 32.08 31.98 32.16 - - 0 0 - 32.08 31.98 32.16 - - 0 - 1.58%
2025-09-26 0 31.58 - - - - 0 0 - 31.58 - - - - 0 - -0.88%
2025-09-25 0 31.86 31.84 32.02 - - 0 0 - 31.86 31.84 32.02 - - 0 - 0.44%
2025-09-24 0 31.72 - - - - 0 0 - 31.72 - - - - 0 - 0.89%
2025-09-23 0 31.44 31.36 31.54 - - 0 0 - 31.44 31.36 31.54 - - 0 - 0.13%
2025-09-22 0 31.40 31.34 31.52 - - 0 0 - 31.40 31.34 31.52 - - 0 - 0.00%
2025-09-19 0 31.40 31.22 31.40 - - 0 0 - 31.40 31.22 31.40 - - 0 - 0.00%
2025-09-18 0 31.40 - 32.18 31.34 31.72 43,700 1,381,768 31.619 31.40 - 32.18 31.34 31.72 43,700 31.619 -0.82%
2025-09-17 0 31.66 31.60 31.78 31.62 31.86 50,000 1,586,360 31.727 31.66 31.60 31.78 31.62 31.86 50,000 31.727 -0.44%
2025-09-16 0 31.80 - - 31.80 31.80 9,000 286,200 31.800 31.80 - - 31.80 31.80 9,000 31.800 -0.25%
2025-09-15 0 31.88 31.76 31.98 - - 0 0 - 31.88 31.76 31.98 - - 0 - 0.00%
2025-09-12 0 31.88 31.72 31.90 - - 0 0 - 31.88 31.72 31.90 - - 0 - -0.13%
2025-09-11 0 31.92 31.92 32.10 - - 0 0 - 31.92 31.92 32.10 - - 0 - 1.85%
2025-09-10 0 31.34 - - - - 0 0 - 31.34 - - - - 0 - 0.00%
2025-09-09 0 31.34 31.18 31.36 - - 0 0 - 31.34 31.18 31.36 - - 0 - -0.13%
2025-09-08 0 31.38 31.28 31.46 - - 0 0 - 31.38 31.28 31.46 - - 0 - 0.00%
2025-09-05 0 31.38 31.26 31.44 30.60 31.38 44,500 1,385,072 31.125 31.38 31.26 31.44 30.60 31.38 44,500 31.125 2.89%
2025-09-04 0 30.50 30.46 30.64 30.42 31.32 44,200 1,370,298 31.002 30.50 30.46 30.64 30.42 31.32 44,200 31.002 -2.31%
2025-09-03 0 31.22 31.04 31.22 - - 0 0 - 31.22 31.04 31.22 - - 0 - -0.64%
2025-09-02 0 31.42 31.30 31.48 - - 0 0 - 31.42 31.30 31.48 - - 0 - -0.44%
2025-09-01 0 31.56 31.56 31.74 - - 0 0 - 31.56 31.56 31.74 - - 0 - 0.57%
2025-08-29 0 31.38 31.38 31.56 - - 0 0 - 31.38 31.38 31.56 - - 0 - 0.77%
2025-08-28 0 31.14 31.14 31.32 - - 0 0 - 31.14 31.14 31.32 - - 0 - 1.76%
2025-08-27 0 30.60 30.46 30.64 - - 0 0 - 30.60 30.46 30.64 - - 0 - -1.73%
2025-08-26 0 31.14 - - - - 0 0 - 31.14 - - - - 0 - -0.26%
2025-08-25 0 31.22 31.22 31.40 - - 0 0 - 31.22 31.22 31.40 - - 0 - 1.76%
2025-08-22 0 30.68 30.50 30.68 30.02 30.68 34,200 1,036,944 30.320 30.68 30.50 30.68 30.02 30.68 34,200 30.320 2.75%
2025-08-21 0 29.86 - - - - 0 0 - 29.86 - - - - 0 - 0.27%
2025-08-20 0 29.78 29.78 29.96 - - 0 0 - 29.78 29.78 29.96 - - 0 - 0.81%
2025-08-19 0 29.54 29.40 29.58 - - 0 0 - 29.54 29.40 29.58 - - 0 - -0.27%
2025-08-18 0 29.62 29.62 29.80 - - 0 0 - 29.62 29.62 29.80 - - 0 - 1.02%
2025-08-15 0 29.32 - - - - 0 0 - 29.32 - - - - 0 - 0.07%
2025-08-14 0 29.30 29.30 29.48 - - 0 0 - 29.30 29.30 29.48 - - 0 - 0.00%
2025-08-13 0 29.30 29.30 29.48 - - 0 0 - 29.30 29.30 29.48 - - 0 - 0.90%
2025-08-12 0 29.04 29.02 29.20 - - 0 0 - 29.04 29.02 29.20 - - 0 - 0.14%
2025-08-11 0 29.00 - - - - 0 0 - 29.00 - - - - 0 - 0.35%
2025-08-08 0 28.90 28.78 28.94 - - 0 0 - 28.90 28.78 28.94 - - 0 - 0.00%
2025-08-07 0 28.90 28.88 29.06 - - 0 0 - 28.90 28.88 29.06 - - 0 - 0.00%
2025-08-06 0 28.90 28.82 29.00 - - 0 0 - 28.90 28.82 29.00 - - 0 - 0.42%
2025-08-05 0 28.78 28.78 28.94 - - 0 0 - 28.78 28.78 28.94 - - 0 - 0.70%
2025-08-04 0 28.58 28.58 28.74 - - 0 0 - 28.58 28.58 28.74 - - 0 - 0.49%
2025-08-01 0 28.44 28.30 28.46 - - 0 0 - 28.44 28.30 28.46 - - 0 - -0.84%
2025-07-31 0 28.68 28.52 28.68 - - 0 0 - 28.68 28.52 28.68 - - 0 - -1.65%
2025-07-30 0 29.16 29.10 29.28 - - 0 0 - 29.16 29.10 29.28 - - 0 - 0.00%
2025-07-29 0 29.16 29.14 29.32 - - 0 0 - 29.16 29.14 29.32 - - 0 - 0.00%
2025-07-28 0 29.16 29.06 29.24 - - 0 0 - 29.16 29.06 29.24 - - 0 - 0.00%
2025-07-25 0 29.16 28.98 29.16 - - 0 0 - 29.16 28.98 29.16 - - 0 - -0.07%
2025-07-24 0 29.18 29.18 29.36 - - 0 0 - 29.18 29.18 29.36 - - 0 - 0.55%
2025-07-23 0 29.02 28.98 29.16 - - 0 0 - 29.02 28.98 29.16 - - 0 - 0.48%
2025-07-22 0 28.88 28.88 29.06 - - 0 0 - 28.88 28.88 29.06 - - 0 - 0.56%
2025-07-21 0 28.72 28.72 28.80 - - 0 0 - 28.72 28.72 28.80 - - 0 - 0.70%
2025-07-18 0 28.52 - - - - 0 0 - 28.52 - - - - 0 - 0.56%
2025-07-17 0 28.36 - - - - 0 0 - 28.36 - - - - 0 - 0.28%
2025-07-16 0 28.28 - - - - 0 0 - 28.28 - - - - 0 - -0.56%
2025-07-15 0 28.44 28.28 28.44 28.48 28.48 400 11,392 28.480 28.44 28.28 28.44 28.48 28.48 400 28.480 0.28%
2025-07-14 0 28.36 - - - - 0 0 - 28.36 - - - - 0 - 0.14%
2025-07-11 0 28.32 - - - - 0 0 - 28.32 - - - - 0 - 0.00%
2025-07-10 0 28.32 28.26 28.42 28.32 28.32 9,000 254,880 28.320 28.32 28.26 28.42 28.32 28.32 9,000 28.320 0.85%
2025-07-09 0 28.08 28.00 28.16 - - 0 0 - 28.08 28.00 28.16 - - 0 - 0.00%
2025-07-08 0 28.08 - - - - 0 0 - 28.08 - - - - 0 - 0.29%
2025-07-07 0 28.00 - - - - 0 0 - 28.00 - - - - 0 - 0.00%
2025-07-04 0 28.00 28.00 28.16 28.00 28.00 1,600 44,800 28.000 28.00 28.00 28.16 28.00 28.00 1,600 28.000 0.00%
2025-07-03 0 28.00 27.90 28.06 - - 0 0 - 28.00 27.90 28.06 - - 0 - 0.79%
2025-07-02 0 27.78 27.70 27.86 27.82 27.82 7,800 216,996 27.820 27.78 27.70 27.86 27.82 27.82 7,800 27.820 0.51%
2025-06-30 0 27.64 27.64 27.80 27.52 27.52 100 2,752 27.520 27.64 27.64 27.80 27.52 27.52 100 27.520 0.14%
2025-06-27 0 27.60 - - 27.60 27.92 8,600 237,488 27.615 27.60 - - 27.60 27.92 8,600 27.615 -0.58%
2025-06-26 0 27.76 - - - - 0 0 - 27.76 - - - - 0 - 0.00%
2025-06-25 0 27.76 27.76 27.92 - - 0 0 - 27.76 27.76 27.92 - - 0 - 1.68%
2025-06-24 0 27.30 27.30 27.46 - - 0 0 - 27.30 27.30 27.46 - - 0 - 1.11%
2025-06-23 0 27.00 - - - - 0 0 - 27.00 - - - - 0 - 0.00%
2025-06-20 0 27.00 26.88 27.04 27.00 27.00 9,000 243,000 27.000 27.00 26.88 27.04 27.00 27.00 9,000 27.000 0.30%
2025-06-19 0 26.92 - - - - 0 0 - 26.92 - - - - 0 - -0.52%
2025-06-18 0 27.06 - - - - 0 0 - 27.06 - - - - 0 - 0.00%
2025-06-17 0 27.06 - - 27.06 27.06 9,000 243,540 27.060 27.06 - - 27.06 27.06 9,000 27.060 0.22%
2025-06-16 0 27.00 - - 27.00 27.00 9,000 243,000 27.000 27.00 - - 27.00 27.00 9,000 27.000 -0.15%
2025-06-13 0 27.04 26.88 27.04 - - 0 0 - 27.04 26.88 27.04 - - 0 - -0.29%
2025-06-12 0 27.12 - - - - 0 0 - 27.12 - - - - 0 - 0.00%
2025-06-11 0 27.12 - - - - 0 0 - 27.12 - - - - 0 - 0.44%
2025-06-10 0 27.00 - - 27.02 27.12 36,000 974,340 27.065 27.00 - - 27.02 27.12 36,000 27.065 -0.44%
2025-06-09 0 27.12 - - - - 0 0 - 27.12 - - - - 0 - 0.52%
2025-06-06 0 26.98 - - - - 0 0 - 26.98 - - - - 0 - 0.00%
2025-06-05 0 26.98 - - - - 0 0 - 26.98 - - - - 0 - 0.45%
2025-06-04 0 26.86 - - - - 0 0 - 26.86 - - - - 0 - 0.45%
2025-06-03 0 26.74 - - - - 0 0 - 26.74 - - - - 0 - 1.52%
2025-06-02 0 26.34 - - 26.30 26.48 26,200 691,616 26.398 26.34 - - 26.30 26.48 26,200 26.398 -1.50%
2025-05-30 0 26.74 26.62 26.78 - - 0 0 - 26.74 26.62 26.78 - - 0 - 0.00%
2025-05-29 0 26.74 26.74 26.90 - - 0 0 - 26.74 26.74 26.90 - - 0 - 0.07%
2025-05-28 0 26.72 26.56 26.72 - - 0 0 - 26.72 26.56 26.72 - - 0 - -0.15%
2025-05-27 0 26.76 - - - - 0 0 - 26.76 - - - - 0 - -0.59%
2025-05-26 0 26.92 - - - - 0 0 - 26.92 - - - - 0 - -0.44%
2025-05-23 0 27.04 26.88 27.04 - - 0 0 - 27.04 26.88 27.04 - - 0 - -0.22%
2025-05-22 0 27.10 - - - - 0 0 - 27.10 - - - - 0 - 0.00%
2025-05-21 0 27.10 - - - - 0 0 - 27.10 - - - - 0 - 0.67%
2025-05-20 0 26.92 - - - - 0 0 - 26.92 - - - - 0 - 0.22%
2025-05-19 0 26.86 - - - - 0 0 - 26.86 - - - - 0 - 0.00%
2025-05-16 0 26.86 - - 26.84 26.84 9,000 241,560 26.840 26.86 - - 26.84 26.84 9,000 26.840 -0.59%
2025-05-15 0 27.02 - - - - 0 0 - 27.02 - - - - 0 - -0.52%
2025-05-14 0 27.16 - - - - 0 0 - 27.16 - - - - 0 - 0.67%
2025-05-13 0 26.98 - - - - 0 0 - 26.98 - - - - 0 - -0.81%
2025-05-12 0 27.20 - - 26.84 27.20 17,200 464,600 27.012 27.20 - - 26.84 27.20 17,200 27.012 3.74%
2025-05-09 0 26.22 - - - - 0 0 - 26.22 - - - - 0 - 0.00%
2025-05-08 0 26.22 26.18 - - - 0 0 - 26.22 26.18 - - - 0 - 0.61%
2025-05-07 0 26.06 - - - - 0 0 - 26.06 - - - - 0 - 0.46%
2025-05-06 0 25.94 - - - - 0 0 - 25.94 - - - - 0 - 0.00%
2025-05-02 0 25.94 - - 25.80 25.94 27,000 698,760 25.880 25.94 - - 25.80 25.94 27,000 25.880 1.09%
2025-04-30 0 25.66 - - - - 0 0 - 25.66 - - - - 0 - 0.00%
2025-04-29 0 25.66 - - - - 0 0 - 25.66 - - - - 0 - 0.31%
2025-04-28 0 25.58 - - - - 0 0 - 25.58 - - - - 0 - 0.00%
2025-04-25 0 25.58 - - - - 0 0 - 25.58 - - - - 0 - 0.08%
2025-04-24 0 25.56 - - - - 0 0 - 25.56 - - - - 0 - 0.00%
2025-04-23 0 25.56 - - - - 0 0 - 25.56 - - - - 0 - 0.47%
2025-04-22 0 25.44 - - - - 0 0 - 25.44 - - - - 0 - 0.24%
2025-04-17 0 25.38 - - - - 0 0 - 25.38 - - - - 0 - 0.16%
2025-04-16 0 25.34 - - - - 0 0 - 25.34 - - - - 0 - -0.08%
2025-04-15 0 25.36 25.32 25.44 - - 0 0 - 25.36 25.32 25.44 - - 0 - 0.00%
2025-04-14 0 25.36 - - - - 0 0 - 25.36 - - - - 0 - 0.40%
2025-04-11 0 25.26 - - 24.96 25.26 28,200 707,472 25.088 25.26 - - 24.96 25.26 28,200 25.088 1.12%
2025-04-10 0 24.98 - - 24.80 24.98 18,000 448,020 24.890 24.98 - - 24.80 24.98 18,000 24.890 1.38%
2025-04-09 0 24.64 - - 24.08 24.62 36,000 878,760 24.410 24.64 - - 24.08 24.62 36,000 24.410 1.40%
2025-04-08 0 24.30 - - 23.72 24.38 153,100 3,713,792 24.257 24.30 - - 23.72 24.38 153,100 24.257 4.83%
2025-04-07 0 23.18 - - 23.26 24.34 144,000 3,430,080 23.820 23.18 - - 23.26 24.34 144,000 23.820 -11.53%
2025-04-03 0 26.20 - - - - 0 0 - 26.20 - - - - 0 - -0.98%
2025-04-02 0 26.46 - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2025-04-01 0 26.46 - - - - 0 0 - 26.46 - - - - 0 - -0.45%
2025-03-31 0 26.58 - - - - 0 0 - 26.58 - - - - 0 - -0.37%
2025-03-28 0 26.68 - - - - 0 0 - 26.68 - - - - 0 - -0.37%
2025-03-27 0 26.78 - - - - 0 0 - 26.78 - - - - 0 - 0.00%
2025-03-26 0 26.78 - - - - 0 0 - 26.78 - - - - 0 - 0.00%
2025-03-25 0 26.78 - - - - 0 0 - 26.78 - - - - 0 - 0.00%
2025-03-24 0 26.78 - - - - 0 0 - 26.78 - - - - 0 - 0.22%
2025-03-21 0 26.72 - - - - 0 0 - 26.72 - - - - 0 - -1.76%
2025-03-20 0 27.20 - - - - 0 0 - 27.20 - - - - 0 - -0.95%
2025-03-19 0 27.46 27.46 27.58 - - 0 0 - 27.46 27.46 27.58 - - 0 - 0.15%
2025-03-18 0 27.42 - - - - 0 0 - 27.42 - - - - 0 - 0.00%
2025-03-17 0 27.42 - - - - 0 0 - 27.42 - - - - 0 - 0.00%
2025-03-14 0 27.42 - - 27.40 27.40 9,000 246,600 27.400 27.42 - - 27.40 27.40 9,000 27.400 2.08%
2025-03-13 0 26.86 - - - - 0 0 - 26.86 - - - - 0 - 0.00%
2025-03-12 0 26.86 - - - - 0 0 - 26.86 - - - - 0 - 0.00%
2025-03-11 0 26.86 - - - - 0 0 - 26.86 - - - - 0 - 0.15%
2025-03-10 0 26.82 - - - - 0 0 - 26.82 - - - - 0 - -0.59%
2025-03-07 0 26.98 - - - - 0 0 - 26.98 - - - - 0 - 0.00%
2025-03-06 0 26.98 - - - - 0 0 - 26.98 - - - - 0 - 1.66%
2025-03-05 0 26.54 - - - - 0 0 - 26.54 - - - - 0 - 0.38%
2025-03-04 0 26.44 - - 26.46 26.46 100 2,646 26.460 26.44 - - 26.46 26.46 100 26.460 -0.08%
2025-03-03 0 26.46 26.30 - - - 0 0 - 26.46 26.30 - - - 0 - -0.23%
2025-02-28 0 26.52 - - - - 0 0 - 26.52 - - - - 0 - -2.00%
2025-02-27 0 27.06 - - - - 0 0 - 27.06 - - - - 0 - 0.00%
2025-02-26 0 27.06 - - 27.06 27.06 9,000 243,540 27.060 27.06 - - 27.06 27.06 9,000 27.060 1.12%
2025-02-25 0 26.76 - - - - 0 0 - 26.76 - - - - 0 - -1.11%
2025-02-24 0 27.06 - - - - 0 0 - 27.06 - - - - 0 - 0.00%
2025-02-21 0 27.06 - - - - 0 0 - 27.06 - - - - 0 - 1.05%
2025-02-20 0 26.78 - - 26.78 26.78 9,000 241,020 26.780 26.78 - - 26.78 26.78 9,000 26.780 0.15%
2025-02-19 0 26.74 26.66 - 26.74 26.74 9,000 240,660 26.740 26.74 26.66 - 26.74 26.74 9,000 26.740 0.00%
2025-02-18 0 26.74 - - - - 0 0 - 26.74 - - - - 0 - -0.82%
2025-02-17 0 26.96 - - - - 0 0 - 26.96 - - - - 0 - -0.07%
2025-02-14 0 26.98 - - - - 0 0 - 26.98 - - - - 0 - 1.89%
2025-02-13 0 26.48 - - - - 0 0 - 26.48 - - - - 0 - -0.15%
2025-02-12 0 26.52 - - - - 0 0 - 26.52 - - - - 0 - 0.68%
2025-02-11 0 26.34 - - - - 0 0 - 26.34 - - - - 0 - -0.08%
2025-02-10 0 26.36 - - - - 0 0 - 26.36 - - - - 0 - 0.00%
2025-02-07 0 26.36 - - - - 0 0 - 26.36 - - - - 0 - 1.46%
2025-02-06 0 25.98 - - - - 0 0 - 25.98 - - - - 0 - 0.85%
2025-02-05 0 25.76 - - 25.76 25.82 18,000 464,220 25.790 25.76 - - 25.76 25.82 18,000 25.790 -0.85%
2025-02-04 0 25.98 - - 25.88 26.20 42,300 1,101,112 26.031 25.98 - - 25.88 26.20 42,300 26.031 1.41%
2025-02-03 0 25.62 - - 25.42 25.62 26,000 662,880 25.495 25.62 - - 25.42 25.62 26,000 25.495 -1.54%
2025-01-28 0 26.02 - - 26.02 26.18 24,600 641,372 26.072 26.02 - - 26.02 26.18 24,600 26.072 0.08%
2025-01-27 0 26.00 - - - - 0 0 - 26.00 - - - - 0 - -0.08%
2025-01-24 0 26.02 - - - - 0 0 - 26.02 - - - - 0 - 1.17%
2025-01-23 0 25.72 - - - - 0 0 - 25.72 - - - - 0 - 0.00%
2025-01-22 0 25.72 - - - - 0 0 - 25.72 - - - - 0 - -0.46%
2025-01-21 0 25.84 - - - - 0 0 - 25.84 - - - - 0 - 0.39%
2025-01-20 0 25.74 - - - - 0 0 - 25.74 - - - - 0 - 1.10%
2025-01-17 0 25.46 - - - - 0 0 - 25.46 - - - - 0 - 0.00%
2025-01-16 0 25.46 - - 25.36 25.36 10,000 253,600 25.360 25.46 - - 25.36 25.36 10,000 25.360 -0.39%
2025-01-15 0 25.56 - - - - 135,000 3,429,000 25.400 25.56 - - - - 135,000 25.400 -0.16%
2025-01-14 0 25.60 - - - - 0 0 - 25.60 - - - - 0 - 2.48%
2025-01-13 0 24.98 - - 24.98 24.98 9,000 224,820 24.980 24.98 - - 24.98 24.98 9,000 24.980 -0.08%
2025-01-10 0 25.00 - - - - 0 0 - 25.00 - - - - 0 - -1.19%
2025-01-09 0 25.30 - - 25.30 25.30 9,000 227,700 25.300 25.30 - - 25.30 25.30 9,000 25.300 0.16%
2025-01-08 0 25.26 - - 25.26 25.28 18,000 454,860 25.270 25.26 - - 25.26 25.28 18,000 25.270 -0.47%
2025-01-07 0 25.38 - - 25.12 25.38 96,600 2,436,192 25.219 25.38 - - 25.12 25.38 96,600 25.219 1.68%
2025-01-06 0 24.96 - - 24.94 25.08 17,700 442,698 25.011 24.96 - - 24.94 25.08 17,700 25.011 -0.64%
2025-01-03 0 25.12 - - - - 0 0 - 25.12 - - - - 0 - -1.41%
2025-01-02 0 25.48 - - - - 0 0 - 25.48 - - - - 0 - -4.07%
2024-12-31 0 26.56 - - - - 0 0 - 26.56 - - - - 0 - -0.23%
2024-12-30 0 26.62 - - - - 0 0 - 26.62 - - - - 0 - 0.53%
2024-12-27 0 26.48 - - - - 0 0 - 26.48 - - - - 0 - 0.23%
2024-12-24 0 26.42 - - - - 0 0 - 26.42 - - - - 0 - 0.46%
2024-12-23 0 26.30 - - - - 0 0 - 26.30 - - - - 0 - 0.00%
2024-12-20 0 26.30 - - 26.42 26.44 40,000 1,057,200 26.430 26.30 - - 26.42 26.44 40,000 26.430 0.08%
2024-12-19 0 26.28 26.18 26.42 - - 0 0 - 26.28 26.18 26.42 - - 0 - 0.00%
2024-12-18 0 26.28 26.28 26.40 - - 0 0 - 26.28 26.28 26.40 - - 0 - 0.23%
2024-12-17 0 26.22 - - - - 0 0 - 26.22 - - - - 0 - 0.00%
2024-12-16 0 26.22 - - - - 0 0 - 26.22 - - - - 0 - -0.53%
2024-12-13 0 26.36 - - - - 0 0 - 26.36 - - - - 0 - -1.79%
2024-12-12 0 26.84 - - - - 0 0 - 26.84 - - - - 0 - 0.45%
2024-12-11 0 26.72 - - 26.72 26.72 9,000 240,480 26.720 26.72 - - 26.72 26.72 9,000 26.720 -0.74%
2024-12-10 0 26.92 - - - - 0 0 - 26.92 - - - - 0 - -3.10%
2024-12-09 0 27.78 - - 26.60 27.20 21,400 571,640 26.712 27.78 - - 26.60 27.20 21,400 26.712 4.36%
2024-12-06 0 26.62 - - - - 0 0 - 26.62 - - - - 0 - 1.14%
2024-12-05 0 26.32 26.28 26.40 26.32 26.32 28,000 736,960 26.320 26.32 26.28 26.40 26.32 26.32 28,000 26.320 0.08%
2024-12-04 0 26.30 - - - - 0 0 - 26.30 - - - - 0 - 0.00%
2024-12-03 0 26.30 - - 26.20 26.26 18,000 472,140 26.230 26.30 - - 26.20 26.26 18,000 26.230 -0.30%
2024-12-02 0 26.38 - - - - 0 0 - 26.38 - - - - 0 - 0.00%
2024-11-29 0 26.38 - - 26.12 26.64 76,200 2,007,654 26.347 26.38 - - 26.12 26.64 76,200 26.347 1.07%
2024-11-28 0 26.10 - - - - 0 0 - 26.10 - - - - 0 - -0.61%
2024-11-27 0 26.26 - - - - 0 0 - 26.26 - - - - 0 - 1.86%
2024-11-26 0 25.78 - - 25.90 25.90 9,000 233,100 25.900 25.78 - - 25.90 25.90 9,000 25.900 -0.23%
2024-11-25 0 25.84 - - - - 0 0 - 25.84 - - - - 0 - -0.92%
2024-11-22 0 26.08 - - - - 0 0 - 26.08 - - - - 0 - -2.69%
2024-11-21 0 26.80 - - - - 0 0 - 26.80 - - - - 0 - 0.07%
2024-11-20 0 26.78 - - - - 0 0 - 26.78 - - - - 0 - 0.30%
2024-11-19 0 26.70 - - 26.66 26.66 9,000 239,940 26.660 26.70 - - 26.66 26.66 9,000 26.660 0.30%
2024-11-18 0 26.62 - - - - 0 0 - 26.62 - - - - 0 - -0.30%
2024-11-15 0 26.70 - - 26.70 26.70 9,000 240,300 26.700 26.70 - - 26.70 26.70 9,000 26.700 -1.98%
2024-11-14 0 27.24 - - 27.70 27.70 23,900 662,030 27.700 27.24 - - 27.70 27.70 23,900 27.700 -2.08%
2024-11-13 0 27.82 - - - - 0 0 - 27.82 - - - - 0 - 0.87%
2024-11-12 0 27.58 - - 27.94 27.96 9,000 251,480 27.942 27.58 - - 27.94 27.96 9,000 27.942 -1.57%
2024-11-11 0 28.02 - - - - 0 0 - 28.02 - - - - 0 - -0.14%
2024-11-08 0 28.06 - - 28.06 28.08 9,400 263,944 28.079 28.06 - - 28.06 28.08 9,400 28.079 -0.99%
2024-11-07 0 28.34 - - 27.20 28.34 16,000 444,320 27.770 28.34 - - 27.20 28.34 16,000 27.770 3.05%
2024-11-06 0 27.50 - - 27.52 27.52 7,900 217,408 27.520 27.50 - - 27.52 27.52 7,900 27.520 -1.15%
2024-11-05 0 27.82 - - 27.82 27.82 9,000 250,380 27.820 27.82 - - 27.82 27.82 9,000 27.820 2.88%
2024-11-04 0 27.04 - - - - 0 0 - 27.04 - - - - 0 - 1.43%
2024-11-01 0 26.66 - - - - 0 0 - 26.66 - - - - 0 - 0.00%
2024-10-31 0 26.66 - - - - 0 0 - 26.66 - - - - 0 - 0.00%
2024-10-30 0 26.66 - - - - 0 0 - 26.66 - - - - 0 - -0.67%
2024-10-29 0 26.84 - - 26.88 26.88 9,000 241,920 26.880 26.84 - - 26.88 26.88 9,000 26.880 -0.89%
2024-10-28 0 27.08 - - - - 0 0 - 27.08 - - - - 0 - 0.00%
2024-10-25 0 27.08 - - - - 0 0 - 27.08 - - - - 0 - 0.37%
2024-10-24 0 26.98 - - - - 0 0 - 26.98 - - - - 0 - -0.66%
2024-10-23 0 27.16 - - - - 0 0 - 27.16 - - - - 0 - 0.00%
2024-10-22 0 27.16 - - 27.16 27.16 179,000 4,793,640 26.780 27.16 - - 27.16 27.16 179,000 26.780 0.44%
2024-10-21 0 27.04 - - 27.00 27.36 4,200 114,288 27.211 27.04 - - 27.00 27.36 4,200 27.211 -0.81%
2024-10-18 0 27.26 - - 26.18 27.26 21,000 568,500 27.071 27.26 - - 26.18 27.26 21,000 27.071 4.93%
2024-10-17 0 25.98 - - 26.02 26.02 9,000 234,180 26.020 25.98 - - 26.02 26.02 9,000 26.020 -1.74%
2024-10-16 0 26.44 - - - - 0 0 - 26.44 - - - - 0 - -0.08%
2024-10-15 0 26.46 - - 26.40 27.18 26,000 693,180 26.661 26.46 - - 26.40 27.18 26,000 26.661 -3.29%
2024-10-14 0 27.36 - 32.00 - - 0 0 - 27.36 - 32.00 - - 0 - -1.79%
2024-10-10 0 27.86 27.64 27.90 28.18 28.18 9,000 253,620 28.180 27.86 27.64 27.90 28.18 28.18 9,000 28.180 3.11%
2024-10-09 0 27.02 - - 27.02 28.36 71,100 1,964,946 27.636 27.02 - - 27.02 28.36 71,100 27.636 -11.29%
2024-10-08 0 30.46 - - 30.18 31.40 21,200 645,466 30.447 30.46 - - 30.18 31.40 21,200 30.447 -2.99%
2024-10-07 0 31.40 - - 30.98 31.42 64,600 2,017,768 31.235 31.40 - - 30.98 31.42 64,600 31.235 3.43%
2024-10-04 0 30.36 29.94 - 29.82 30.44 72,800 2,194,760 30.148 30.36 29.94 - 29.82 30.44 72,800 30.148 1.95%
2024-10-03 0 29.78 - - - - 0 0 - 29.78 - - - - 0 - 0.54%
2024-10-02 0 29.62 - 30.00 28.26 29.78 252,900 7,393,316 29.234 29.62 - 30.00 28.26 29.78 252,900 29.234 8.34%
2024-09-30 0 27.34 26.88 - 26.88 27.70 58,000 1,589,840 27.411 27.34 26.88 - 26.88 27.70 58,000 27.411 5.64%
2024-09-27 0 25.88 - - 25.18 25.86 55,800 1,414,676 25.353 25.88 - - 25.18 25.86 55,800 25.353 4.52%
2024-09-26 0 24.76 24.60 - 24.52 24.76 40,000 985,000 24.625 24.76 24.60 - 24.52 24.76 40,000 24.625 5.72%
2024-09-25 0 23.42 - - - - 0 0 - 23.42 - - - - 0 - 1.56%
2024-09-24 0 23.06 - - 23.06 23.06 10,000 230,600 23.060 23.06 - - 23.06 23.06 10,000 23.060 4.82%
2024-09-23 0 22.00 - - - - 0 0 - 22.00 - - - - 0 - 0.46%
2024-09-20 0 21.90 - - 21.88 21.90 12,200 266,980 21.884 21.90 - - 21.88 21.90 12,200 21.884 0.18%
2024-09-19 0 22.30 21.84 - 22.30 22.30 14,300 318,890 22.300 21.86 21.41 - 21.86 21.86 14,588 21.860 1.00%
2024-09-17 0 22.08 - - 22.06 22.08 20,000 441,524 22.076 21.64 - - 21.62 21.64 20,403 21.640 0.18%
2024-09-16 0 22.04 - - - - 0 0 - 21.60 - - - - 0 - 0.00%
2024-09-13 0 22.04 - - - - 0 0 - 21.60 - - - - 0 - 0.00%
2024-09-12 0 22.04 - - - - 0 0 - 21.60 - - - - 0 - -0.54%
2024-09-11 0 22.16 - - - - 0 0 - 21.72 - - - - 0 - 0.00%
2024-09-10 0 22.16 - - 22.16 22.16 5,000 110,800 22.160 21.72 - - 21.72 21.72 5,101 21.723 -0.09%
2024-09-09 0 22.18 - - - - 772,300 17,098,722 22.140 21.74 - - - - 787,851 21.703 -1.86%
2024-09-05 0 22.60 22.52 22.62 - - 0 0 - 22.15 22.08 22.17 - - 0 - 0.00%
2024-09-04 0 22.60 22.50 22.60 - - 0 0 - 22.15 22.06 22.15 - - 0 - -0.09%
2024-09-03 0 22.62 - - - - 0 0 - 22.17 - - - - 0 - 0.00%
2024-09-02 0 22.62 - - 22.76 22.76 1,000 22,760 22.760 22.17 - - 22.31 22.31 1,020 22.311 -1.82%
2024-08-30 0 23.04 - - - - 0 0 - 22.59 - - - - 0 - 1.14%
2024-08-29 0 22.78 - - - - 0 0 - 22.33 - - - - 0 - 0.00%
2024-08-28 0 22.78 - - - - 0 0 - 22.33 - - - - 0 - -0.87%
2024-08-27 0 22.98 - - - - 0 0 - 22.53 - - - - 0 - 0.00%
2024-08-26 0 22.98 - - - - 0 0 - 22.53 - - - - 0 - 0.00%
2024-08-23 0 22.98 - - - - 0 0 - 22.53 - - - - 0 - 0.17%
2024-08-22 0 22.94 - - - - 0 0 - 22.49 - - - - 0 - -0.26%
2024-08-21 0 23.00 - - - - 0 0 - 22.55 - - - - 0 - -0.35%
2024-08-20 0 23.08 - - - - 0 0 - 22.62 - - - - 0 - 0.00%
2024-08-19 0 23.08 - - - - 0 0 - 22.62 - - - - 0 - 0.79%
2024-08-16 0 22.90 - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2024-08-15 0 22.90 - - - - 0 0 - 22.45 - - - - 0 - 0.35%
2024-08-14 0 22.82 - - - - 0 0 - 22.37 - - - - 0 - -0.09%
2024-08-13 0 22.84 - - - - 0 0 - 22.39 - - - - 0 - 0.00%
2024-08-12 0 22.84 - - - - 0 0 - 22.39 - - - - 0 - -0.17%
2024-08-09 0 22.88 - - - - 0 0 - 22.43 - - - - 0 - 0.00%
2024-08-08 0 22.88 - - - - 0 0 - 22.43 - - - - 0 - 0.00%
2024-08-07 0 22.88 22.78 22.88 - - 0 0 - 22.43 22.33 22.43 - - 0 - -0.78%
2024-08-06 0 23.06 - - - - 0 0 - 22.60 - - - - 0 - -0.09%
2024-08-05 0 23.08 - - - - 0 0 - 22.62 - - - - 0 - -0.35%
2024-08-02 0 23.16 - - 23.22 23.22 10,000 232,200 23.220 22.70 - - 22.76 22.76 10,201 22.762 -0.52%
2024-08-01 0 23.28 - - 23.28 23.28 9,000 209,520 23.280 22.82 - - 22.82 22.82 9,181 22.820 -1.02%
2024-07-31 0 23.52 - - - - 0 0 - 23.06 - - - - 0 - 2.53%
2024-07-30 0 22.94 - - - - 0 0 - 22.49 - - - - 0 - -0.43%
2024-07-29 0 23.04 - - - - 0 0 - 22.59 - - - - 0 - -0.60%
2024-07-26 0 23.18 - 23.40 - - 0 0 - 22.72 - 22.94 - - 0 - 0.00%
2024-07-25 0 23.18 - - - - 0 0 - 22.72 - - - - 0 - 0.00%
2024-07-24 0 23.18 - - - - 0 0 - 22.72 - - - - 0 - -0.69%
2024-07-23 0 23.34 - - - - 0 0 - 22.88 - - - - 0 - -1.85%
2024-07-22 0 23.78 - 24.00 - - 0 0 - 23.31 - 23.53 - - 0 - -0.42%
2024-07-19 0 23.88 - - 23.78 23.88 261,700 6,182,706 23.625 23.41 - - 23.31 23.41 266,969 23.159 1.02%
2024-07-18 0 23.64 - - - - 0 0 - 23.17 - - - - 0 - 0.25%
2024-07-17 0 23.58 - - 23.46 23.58 18,000 423,360 23.520 23.11 - - 23.00 23.11 18,362 23.056 0.77%
2024-07-16 0 23.40 - - - - 0 0 - 22.94 - - - - 0 - 0.43%
2024-07-15 0 23.30 - - - - 0 0 - 22.84 - - - - 0 - 0.00%
2024-07-12 0 23.30 - 23.38 - - 0 0 - 22.84 - 22.92 - - 0 - 0.60%
2024-07-11 0 23.16 - - - - 0 0 - 22.70 - - - - 0 - 1.22%
2024-07-10 0 22.88 - - - - 0 0 - 22.43 - - - - 0 - 0.00%
2024-07-09 0 22.88 22.82 23.02 - - 0 0 - 22.43 22.37 22.57 - - 0 - 0.62%
2024-07-08 0 22.74 - - - - 0 0 - 22.29 - - - - 0 - -0.79%
2024-07-05 0 22.92 - - - - 0 0 - 22.47 - - - - 0 - -0.35%
2024-07-04 0 23.00 - - 23.04 23.04 1,000 23,040 23.040 22.55 - - 22.59 22.59 1,020 22.585 -0.43%
2024-07-03 0 23.10 - - - - 0 0 - 22.64 - - - - 0 - 0.00%
2024-07-02 0 23.10 - - - - 0 0 - 22.64 - - - - 0 - 0.00%
2024-06-28 0 23.10 - - - - 0 0 - 22.64 - - - - 0 - 0.00%
2024-06-27 0 23.10 22.90 - - - 0 0 - 22.64 22.45 - - - 0 - -0.26%
2024-06-26 0 23.16 - - - - 0 0 - 22.70 - - - - 0 - 0.09%
2024-06-25 0 23.14 - - - - 0 0 - 22.68 - - - - 0 - -0.60%
2024-06-24 0 23.28 - - - - 0 0 - 22.82 - - - - 0 - -0.34%
2024-06-21 0 23.36 - - - - 0 0 - 22.90 - - - - 0 - -0.26%
2024-06-20 0 23.42 - - - - 0 0 - 22.96 - - - - 0 - -0.85%
2024-06-19 0 23.62 - - - - 0 0 - 23.15 - - - - 0 - 0.00%
2024-06-18 0 23.62 - - - - 0 0 - 23.15 - - - - 0 - 0.17%
2024-06-17 0 23.58 - - - - 0 0 - 23.11 - - - - 0 - 0.00%
2024-06-14 0 23.58 - - - - 0 0 - 23.11 - - - - 0 - 0.26%
2024-06-13 0 23.52 - - - - 0 0 - 23.06 - - - - 0 - 0.00%
2024-06-12 0 23.52 - - - - 0 0 - 23.06 - - - - 0 - 0.00%
2024-06-11 0 23.52 - - 23.50 23.60 20,000 470,590 23.530 23.06 - - 23.04 23.13 20,403 23.065 -1.67%
2024-06-07 0 23.92 - - - - 0 0 - 23.45 - - - - 0 - -0.50%
2024-06-06 0 24.04 - - - - 0 0 - 23.57 - - - - 0 - -0.08%
2024-06-05 0 24.06 - - - - 0 0 - 23.59 - - - - 0 - 0.00%
2024-06-04 0 24.06 - - - - 0 0 - 23.59 - - - - 0 - 0.59%
2024-06-03 0 23.92 - - - - 0 0 - 23.45 - - - - 0 - 0.00%
2024-05-31 0 23.92 - - - - 0 0 - 23.45 - - - - 0 - -0.42%
2024-05-30 0 24.02 - - - - 0 0 - 23.55 - - - - 0 - -0.33%
2024-05-29 0 24.10 - - - - 0 0 - 23.62 - - - - 0 - 0.00%
2024-05-28 0 24.10 - - - - 0 0 - 23.62 - - - - 0 - -0.41%
2024-05-27 0 24.20 - - - - 0 0 - 23.72 - - - - 0 - 0.58%
2024-05-24 0 24.06 - - - - 0 0 - 23.59 - - - - 0 - -1.39%
2024-05-23 0 24.40 - - - - 0 0 - 23.92 - - - - 0 - -0.97%
2024-05-22 0 24.64 - - - - 0 0 - 24.15 - - - - 0 - 0.00%
2024-05-21 0 24.64 - - - - 0 0 - 24.15 - - - - 0 - -0.08%
2024-05-20 0 24.66 - - - - 0 0 - 24.17 - - - - 0 - 0.00%
2024-05-17 0 24.66 - - - - 0 0 - 24.17 - - - - 0 - 0.74%
2024-05-16 0 24.48 - 25.00 - - 0 0 - 24.00 - 24.51 - - 0 - 0.00%
2024-05-14 0 24.48 - - - - 0 0 - 24.00 - - - - 0 - 0.00%
2024-05-13 0 24.48 - - - - 0 0 - 24.00 - - - - 0 - 0.00%
2024-05-10 0 24.48 - - - - 0 0 - 24.00 - - - - 0 - 0.00%
2024-05-09 0 24.48 - - - - 0 0 - 24.00 - - - - 0 - 0.58%
2024-05-08 0 24.34 - - - - 0 0 - 23.86 - - - - 0 - -0.98%
2024-05-07 0 24.58 - - - - 0 0 - 24.09 - - - - 0 - 0.00%
2024-05-06 0 24.58 - - - - 0 0 - 24.09 - - - - 0 - 0.00%
2024-05-03 0 24.58 24.54 24.74 - - 0 0 - 24.09 24.06 24.25 - - 0 - 0.66%
2024-05-02 0 24.42 - 24.48 24.16 24.42 25,200 611,832 24.279 23.94 - 24.00 23.68 23.94 25,707 23.800 1.33%
2024-04-30 0 24.10 - - - - 0 0 - 23.62 - - - - 0 - 0.00%
2024-04-29 0 24.10 - - - - 0 0 - 23.62 - - - - 0 - 1.35%
2024-04-26 0 23.78 - - - - 0 0 - 23.31 - - - - 0 - 1.28%
2024-04-25 0 23.48 - - - - 0 0 - 23.02 - - - - 0 - 0.00%
2024-04-24 0 23.48 - - - - 0 0 - 23.02 - - - - 0 - 0.00%
2024-04-23 0 23.48 - - - - 0 0 - 23.02 - - - - 0 - -0.42%
2024-04-22 0 23.58 - - - - 0 0 - 23.11 - - - - 0 - 0.00%
2024-04-19 0 23.58 - - - - 0 0 - 23.11 - - - - 0 - -0.34%
2024-04-18 0 23.66 - - - - 0 0 - 23.19 - - - - 0 - 0.08%
2024-04-17 0 23.64 - - - - 0 0 - 23.17 - - - - 0 - 1.37%
2024-04-16 0 23.32 - - 23.32 23.32 400 9,328 23.320 22.86 - - 22.86 22.86 408 22.860 -0.51%
2024-04-15 0 23.44 - - - - 0 0 - 22.98 - - - - 0 - 1.21%
2024-04-12 0 23.16 - - - - 0 0 - 22.70 - - - - 0 - -0.34%
2024-04-11 0 23.24 - - - - 0 0 - 22.78 - - - - 0 - 0.00%
2024-04-10 0 23.24 - - 23.24 23.24 1,200 27,888 23.240 22.78 - - 22.78 22.78 1,224 22.781 -1.19%
2024-04-09 0 23.52 - - 23.52 23.52 142 3,339 23.514 23.06 - - 23.06 23.06 145 23.050 -0.42%
2024-04-08 0 23.62 - 24.00 - - 0 0 - 23.15 - 23.53 - - 0 - -0.76%
2024-04-05 0 23.80 - - 23.52 23.84 78,400 1,857,310 23.690 23.33 - - 23.06 23.37 79,979 23.223 0.17%
2024-04-03 0 23.76 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
2024-04-02 0 23.76 - - 23.72 23.80 74,000 1,760,116 23.785 23.29 - - 23.25 23.33 75,490 23.316 0.93%
2024-03-28 0 23.54 - - - - 0 0 - 23.08 - - - - 0 - 0.00%
2024-03-27 0 23.54 - - - - 0 0 - 23.08 - - - - 0 - -0.93%
2024-03-26 0 23.76 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
2024-03-25 0 23.76 - - - - 0 0 - 23.29 - - - - 0 - -0.17%
2024-03-22 0 23.80 - - - - 1,744,000 41,489,760 23.790 23.33 - - - - 1,779,116 23.320 -1.65%
2024-03-21 0 24.20 - - - - 0 0 - 23.72 - - - - 0 - 0.00%
2024-03-20 0 24.20 - - - - 0 0 - 23.72 - - - - 0 - 0.00%
2024-03-19 0 24.20 - - - - 0 0 - 23.72 - - - - 0 - -0.08%
2024-03-18 0 24.22 - - - - 0 0 - 23.74 - - - - 0 - 0.25%
2024-03-15 0 24.16 - - - - 0 0 - 23.68 - - - - 0 - 0.00%
2024-03-14 0 24.16 - - - - 0 0 - 23.68 - - - - 0 - -0.25%
2024-03-13 0 24.22 - - - - 0 0 - 23.74 - - - - 0 - -0.41%
2024-03-12 0 24.32 - - - - 0 0 - 23.84 - - - - 0 - 0.58%
2024-03-11 0 24.18 - - - - 0 0 - 23.70 - - - - 0 - 1.68%
2024-03-08 0 23.78 - - - - 0 0 - 23.31 - - - - 0 - 0.00%
2024-03-07 0 23.78 - - 23.78 23.78 1,241 29,520 23.787 23.31 - - 23.31 23.31 1,266 23.318 -0.50%
2024-03-06 0 23.90 - - - - 0 0 - 23.43 - - - - 0 - 0.00%
2024-03-05 0 23.90 - - - - 0 0 - 23.43 - - - - 0 - 0.50%
2024-03-04 0 23.78 - - - - 0 0 - 23.31 - - - - 0 - 0.00%
2024-03-01 0 23.78 - - - - 0 0 - 23.31 - - - - 0 - 0.85%
2024-02-29 0 23.58 - - - - 0 0 - 23.11 - - - - 0 - 1.20%
2024-02-28 0 23.30 - - - - 0 0 - 22.84 - - - - 0 - -0.85%
2024-02-27 0 23.50 - - - - 0 0 - 23.04 - - - - 0 - 0.60%
2024-02-26 0 23.36 - - - - 0 0 - 22.90 - - - - 0 - -0.34%
2024-02-23 0 23.44 - - 23.42 23.42 3,000 70,260 23.420 22.98 - - 22.96 22.96 3,060 22.958 0.09%
2024-02-22 0 23.42 - - - - 0 0 - 22.96 - - - - 0 - 0.77%
2024-02-21 0 23.24 23.18 23.38 - - 0 0 - 22.78 22.72 22.92 - - 0 - 1.57%
2024-02-20 0 22.88 - - 22.68 22.68 3,600 81,648 22.680 22.43 - - 22.23 22.23 3,672 22.232 0.35%
2024-02-19 0 22.80 - - 22.70 22.84 20,500 466,750 22.768 22.35 - - 22.25 22.39 20,913 22.319 -0.44%
2024-02-16 0 22.90 - - 22.56 22.90 37,500 850,670 22.685 22.45 - - 22.11 22.45 38,255 22.237 2.14%
2024-02-15 0 22.42 22.34 - 22.40 22.50 10,300 230,756 22.404 21.98 21.90 - 21.96 22.06 10,507 21.961 0.27%
2024-02-14 0 22.36 - - 22.36 22.36 22,400 500,864 22.360 21.92 - - 21.92 21.92 22,851 21.919 0.00%
2024-02-09 0 22.36 - - 22.36 22.36 20,000 447,200 22.360 21.92 - - 21.92 21.92 20,403 21.919 -0.45%
2024-02-08 0 22.46 - - 22.46 22.46 10,000 224,600 22.460 22.02 - - 22.02 22.02 10,201 22.017 0.27%
2024-02-07 0 22.40 - - 22.42 22.42 144 3,228 22.417 21.96 - - 21.98 21.98 147 21.974 1.08%
2024-02-06 0 22.16 - - 21.86 22.16 20,500 451,196 22.010 21.72 - - 21.43 21.72 20,913 21.575 3.65%
2024-02-05 0 21.38 - - - - 0 0 - 20.96 - - - - 0 - -0.09%
2024-02-02 0 21.40 - - - - 0 0 - 20.98 - - - - 0 - -1.02%
2024-02-01 0 21.62 - - - - 0 0 - 21.19 - - - - 0 - 0.00%
2024-01-31 0 21.62 - - - - 0 0 - 21.19 - - - - 0 - -0.83%
2024-01-30 0 21.80 - - - - 0 0 - 21.37 - - - - 0 - -2.07%
2024-01-29 0 22.26 - - - - 0 0 - 21.82 - - - - 0 - -0.71%
2024-01-26 0 22.42 - - - - 0 0 - 21.98 - - - - 0 - -0.27%
2024-01-25 0 22.48 - - - - 0 0 - 22.04 - - - - 0 - 1.08%
2024-01-24 0 22.24 - - - - 0 0 - 21.80 - - - - 0 - 2.30%
2024-01-23 0 21.74 - - - - 0 0 - 21.31 - - - - 0 - 0.46%
2024-01-22 0 21.64 - - - - 0 0 - 21.21 - - - - 0 - -1.46%
2024-01-19 0 21.96 - - - - 0 0 - 21.53 - - - - 0 - 0.55%
2024-01-18 0 21.84 - - - - 0 0 - 21.41 - - - - 0 - 0.46%
2024-01-17 0 21.74 - - - - 0 0 - 21.31 - - - - 0 - -1.90%
2024-01-16 0 22.16 - - - - 0 0 - 21.72 - - - - 0 - 0.00%
2024-01-15 0 22.16 - - - - 0 0 - 21.72 - - - - 0 - -0.09%
2024-01-12 0 22.18 - - - - 0 0 - 21.74 - - - - 0 - 0.00%
2024-01-11 0 22.18 - - - - 0 0 - 21.74 - - - - 0 - 0.00%
2024-01-10 0 22.18 - - - - 0 0 - 21.74 - - - - 0 - -0.27%
2024-01-09 0 22.24 - - - - 0 0 - 21.80 - - - - 0 - 0.00%
2024-01-08 0 22.24 - - - - 44 983 22.341 21.80 - - - - 45 21.900 -1.51%
2024-01-05 0 22.58 - - - - 0 0 - 22.13 - - - - 0 - -0.53%
2024-01-04 0 22.70 - - - - 0 0 - 22.25 - - - - 0 - -1.22%
2024-01-03 0 22.98 - - - - 0 0 - 22.53 - - - - 0 - -0.61%
2024-01-02 0 23.12 - - - - 0 0 - 22.66 - - - - 0 - -1.11%
2023-12-29 0 23.38 - - - - 0 0 - 22.92 - - - - 0 - 0.43%
2023-12-28 0 23.28 - - 22.88 22.88 200 4,576 22.880 22.82 - - 22.43 22.43 204 22.428 2.74%
2023-12-27 0 22.66 - - - - 0 0 - 22.21 - - - - 0 - 0.00%
2023-12-22 0 22.66 - - - - 0 0 - 22.21 - - - - 0 - 0.00%
2023-12-21 0 22.66 - - - - 0 0 - 22.21 - - - - 0 - 0.53%
2023-12-20 0 22.54 - - - - 0 0 - 22.10 - - - - 0 - -0.70%
2023-12-19 0 22.70 - 22.78 - - 0 0 - 22.25 - 22.33 - - 0 - -0.26%
2023-12-18 0 22.76 - - - - 0 0 - 22.31 - - - - 0 - -0.52%
2023-12-15 0 22.88 - - - - 0 0 - 22.43 - - - - 0 - 0.00%
2023-12-14 0 22.88 - - 23.02 23.16 30,000 692,000 23.067 22.43 - - 22.57 22.70 30,604 22.611 0.00%
2023-12-13 0 22.88 - - - - 0 0 - 22.43 - - - - 0 - -0.95%
2023-12-12 0 23.10 - - - - 0 0 - 22.64 - - - - 0 - 0.26%
2023-12-11 0 23.04 - - - - 0 0 - 22.59 - - - - 0 - 0.17%
2023-12-08 0 23.00 - - - - 0 0 - 22.55 - - - - 0 - 0.17%
2023-12-07 0 22.96 - - 22.96 22.96 143 3,283 22.958 22.51 - - 22.51 22.51 146 22.505 -0.35%
2023-12-06 0 23.04 - - 23.04 23.04 8,200 188,928 23.040 22.59 - - 22.59 22.59 8,365 22.585 -0.43%
2023-12-05 0 23.14 - - - - 0 0 - 22.68 - - - - 0 - -1.87%
2023-12-04 0 23.58 - - - - 0 0 - 23.11 - - - - 0 - -0.25%
2023-12-01 0 23.64 - - - - 0 0 - 23.17 - - - - 0 - -0.67%
2023-11-30 0 23.80 - - - - 0 0 - 23.33 - - - - 0 - 0.00%
2023-11-29 0 23.80 - - - - 0 0 - 23.33 - - - - 0 - -0.58%
2023-11-28 0 23.94 - - - - 0 0 - 23.47 - - - - 0 - 0.00%
2023-11-27 0 23.94 - - - - 0 0 - 23.47 - - - - 0 - -0.50%
2023-11-24 0 24.06 - - - - 0 0 - 23.59 - - - - 0 - -0.82%
2023-11-23 0 24.26 - - - - 0 0 - 23.78 - - - - 0 - 0.33%
2023-11-22 0 24.18 - - - - 0 0 - 23.70 - - - - 0 - -0.25%
2023-11-21 0 24.24 - - - - 0 0 - 23.76 - - - - 0 - 0.66%
2023-11-20 0 24.08 - - - - 0 0 - 23.60 - - - - 0 - 0.50%
2023-11-17 0 23.96 - - - - 0 0 - 23.49 - - - - 0 - 0.00%
2023-11-16 0 23.96 - - - - 0 0 - 23.49 - - - - 0 - -0.66%
2023-11-15 0 24.12 - - - - 0 0 - 23.64 - - - - 0 - 0.84%
2023-11-14 0 23.92 - - - - 0 0 - 23.45 - - - - 0 - 0.00%
2023-11-13 0 23.92 - - - - 0 0 - 23.45 - - - - 0 - 0.00%
2023-11-10 0 23.92 - - - - 0 0 - 23.45 - - - - 0 - -1.08%
2023-11-09 0 24.18 - - - - 0 0 - 23.70 - - - - 0 - 0.00%
2023-11-08 0 24.18 - - - - 0 0 - 23.70 - - - - 0 - -0.33%
2023-11-07 0 24.26 24.00 - - - 41 994 24.244 23.78 23.53 - - - 42 23.765 0.00%
2023-11-06 0 24.26 - - - - 0 0 - 23.78 - - - - 0 - 2.02%
2023-11-03 0 23.78 - - - - 0 0 - 23.31 - - - - 0 - 0.42%
2023-11-02 0 23.68 - - - - 0 0 - 23.21 - - - - 0 - -0.42%
2023-11-01 0 23.78 - - - - 0 0 - 23.31 - - - - 0 - 0.00%
2023-10-31 0 23.78 - - - - 0 0 - 23.31 - - - - 0 - 0.00%
2023-10-30 0 23.78 - - - - 0 0 - 23.31 - - - - 0 - 0.59%
2023-10-27 0 23.64 - - - - 0 0 - 23.17 - - - - 0 - 1.37%
2023-10-26 0 23.32 - - - - 0 0 - 22.86 - - - - 0 - 0.34%
2023-10-25 0 23.24 - - - - 0 0 - 22.78 - - - - 0 - 0.00%
2023-10-24 0 23.24 - - - - 0 0 - 22.78 - - - - 0 - -0.60%
2023-10-20 0 23.38 - - - - 0 0 - 22.92 - - - - 0 - -0.76%
2023-10-19 0 23.56 - - - - 0 0 - 23.09 - - - - 0 - -2.32%
2023-10-18 0 24.12 - - - - 0 0 - 23.64 - - - - 0 - -0.17%
2023-10-17 0 24.16 - - - - 0 0 - 23.68 - - - - 0 - 0.00%
2023-10-16 0 24.16 - - - - 0 0 - 23.68 - - - - 0 - -1.23%
2023-10-13 0 24.46 - - - - 0 0 - 23.98 - - - - 0 - -0.49%
2023-10-12 0 24.58 - - - - 0 0 - 24.09 - - - - 0 - 0.49%
2023-10-11 0 24.46 - - - - 0 0 - 23.98 - - - - 0 - 0.00%
2023-10-10 0 24.46 - - - - 0 0 - 23.98 - - - - 0 - -0.57%
2023-10-09 0 24.60 - - 24.48 24.66 16,640 408,796 24.567 24.11 - - 24.00 24.17 16,975 24.082 0.65%
2023-10-06 0 24.44 - - 24.20 24.44 16,600 403,640 24.316 23.96 - - 23.72 23.96 16,934 23.836 1.33%
2023-10-05 0 24.12 - - - - 0 0 - 23.64 - - - - 0 - 0.00%
2023-10-04 0 24.12 - - - - 0 0 - 23.64 - - - - 0 - -1.15%
2023-10-03 0 24.40 - - - - 0 0 - 23.92 - - - - 0 - -2.40%
2023-09-29 0 25.00 - - 24.70 25.00 51,600 1,281,056 24.827 24.51 - - 24.21 24.51 52,639 24.337 1.96%
2023-09-28 0 24.52 - - - - 0 0 - 24.04 - - - - 0 - 0.00%
2023-09-27 0 24.52 - - - - 0 0 - 24.04 - - - - 0 - 0.00%
2023-09-26 0 24.52 - - - - 0 0 - 24.04 - - - - 0 - -0.81%
2023-09-25 0 24.72 - - - - 0 0 - 24.23 - - - - 0 - -0.64%
2023-09-22 0 24.88 - - - - 0 0 - 24.39 - - - - 0 - 1.63%
2023-09-21 0 24.48 - - - - 0 0 - 24.00 - - - - 0 - -0.81%
2023-09-20 0 24.68 - - - - 0 0 - 24.19 - - - - 0 - -0.40%
2023-09-19 0 24.78 - - - - 0 0 - 24.29 - - - - 0 - -0.10%
2023-09-18 0 25.24 - - - - 0 0 - 24.31 - - - - 0 - 0.00%
2023-09-15 0 25.24 - - - - 0 0 - 24.31 - - - - 0 - -0.39%
2023-09-14 0 25.34 - - - - 0 0 - 24.41 - - - - 0 - -0.08%
2023-09-13 0 25.36 - - - - 0 0 - 24.43 - - - - 0 - -0.31%
2023-09-12 0 25.44 - - - - 0 0 - 24.51 - - - - 0 - 0.00%
2023-09-11 0 25.44 - - 25.44 25.44 7,500 190,800 25.440 24.51 - - 24.51 24.51 7,785 24.507 0.16%
2023-09-07 0 25.40 - - 25.40 25.58 8,638 219,431 25.403 24.47 - - 24.47 24.64 8,967 24.471 -1.78%
2023-09-06 0 25.86 - - - - 0 0 - 24.91 - - - - 0 - -0.08%
2023-09-05 0 25.88 - - - - 32,000 823,200 25.725 24.93 - - - - 33,218 24.782 -0.61%
2023-09-04 0 26.04 - - - - 0 0 - 25.09 - - - - 0 - 1.72%
2023-08-31 0 25.60 - - - - 0 0 - 24.66 - - - - 0 - 0.00%
2023-08-30 0 25.60 - - - - 34,500 880,785 25.530 24.66 - - - - 35,813 24.594 0.00%
2023-08-29 0 25.60 - - - - 0 0 - 24.66 - - - - 0 - 0.95%
2023-08-28 0 25.36 - - - - 0 0 - 24.43 - - - - 0 - 0.63%
2023-08-25 0 25.20 25.10 - - - 0 0 - 24.28 24.18 - - - 0 - 0.00%
2023-08-24 0 25.20 - - - - 0 0 - 24.28 - - - - 0 - 0.24%
2023-08-23 0 25.14 - - - - 0 0 - 24.22 - - - - 0 - -0.71%
2023-08-22 0 25.32 - - - - 0 0 - 24.39 - - - - 0 - 0.00%
2023-08-21 0 25.32 - - - - 0 0 - 24.39 - - - - 0 - -1.63%
2023-08-18 0 25.74 - - - - 0 0 - 24.80 - - - - 0 - -0.85%
2023-08-17 0 25.96 - - - - 0 0 - 25.01 - - - - 0 - -0.15%
2023-08-16 0 26.00 - - - - 0 0 - 25.05 - - - - 0 - -0.38%
2023-08-15 0 26.10 - - 26.22 26.22 9,000 235,980 26.220 25.14 - - 25.26 25.26 9,343 25.259 -1.14%
2023-08-14 0 26.40 - - - - 0 0 - 25.43 - - - - 0 - -0.98%
2023-08-11 0 26.66 - - - - 0 0 - 25.68 - - - - 0 - -2.42%
2023-08-10 0 27.32 - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2023-08-09 0 27.32 - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2023-08-08 0 27.32 - - 27.36 27.46 9,000 246,340 27.371 26.32 - - 26.36 26.45 9,343 26.367 -0.65%
2023-08-07 0 27.50 - - - - 36 992 27.556 26.49 - - - - 37 26.545 -1.08%
2023-08-04 0 27.80 - - 28.04 28.04 9,000 252,360 28.040 26.78 - - 27.01 27.01 9,343 27.012 1.61%
2023-08-03 0 27.36 - - - - 0 0 - 26.36 - - - - 0 - 0.00%
2023-08-02 0 27.36 - - - - 0 0 - 26.36 - - - - 0 - -1.23%
2023-08-01 0 27.70 - - 27.82 27.82 9,000 250,380 27.820 26.68 - - 26.80 26.80 9,343 26.800 0.07%
2023-07-31 0 27.68 - - 27.68 27.68 1,000 27,680 27.680 26.66 - - 26.66 26.66 1,038 26.665 -0.14%
2023-07-28 0 27.72 - 27.72 27.30 27.78 16,000 440,640 27.540 26.70 - 26.70 26.30 26.76 16,609 26.530 2.06%
2023-07-27 0 27.16 - 27.16 26.96 27.22 24,000 651,200 27.133 26.16 - 26.16 25.97 26.22 24,914 26.138 0.44%
2023-07-26 0 27.04 - - 27.04 27.04 200 5,408 27.040 26.05 - - 26.05 26.05 208 26.048 -0.15%
2023-07-25 0 27.08 - - 26.72 27.26 76,200 2,052,910 26.941 26.09 - - 25.74 26.26 79,101 25.953 4.23%
2023-07-24 0 25.98 - - - - 0 0 - 25.03 - - - - 0 - -0.54%
2023-07-21 0 26.12 - - 26.20 26.20 9,000 235,800 26.200 25.16 - - 25.24 25.24 9,343 25.239 0.38%
2023-07-20 0 26.02 - - - - 0 0 - 25.07 - - - - 0 - -0.54%
2023-07-19 0 26.16 - - - - 0 0 - 25.20 - - - - 0 - -0.83%
2023-07-18 0 26.38 - - 26.18 26.40 24,000 630,080 26.253 25.41 - - 25.22 25.43 24,914 25.291 -1.05%
2023-07-14 0 26.66 - - - - 0 0 - 25.68 - - - - 0 - 0.53%
2023-07-13 0 26.52 - - 26.32 26.32 17,200 452,704 26.320 25.55 - - 25.35 25.35 17,855 25.355 1.53%
2023-07-12 0 26.12 - - - - 0 0 - 25.16 - - - - 0 - 0.00%
2023-07-11 0 26.12 - - - - 0 0 - 25.16 - - - - 0 - 0.62%
2023-07-10 0 25.96 - - 25.94 25.94 9,000 233,460 25.940 25.01 - - 24.99 24.99 9,343 24.989 0.78%
2023-07-07 0 25.76 - - 25.76 25.76 138 3,554 25.754 24.82 - - 24.82 24.82 143 24.809 -0.31%
2023-07-06 0 25.84 - - 25.90 25.90 17,000 440,300 25.900 24.89 - - 24.95 24.95 17,647 24.950 -0.23%
2023-07-05 0 25.90 - - 25.90 26.04 15,500 403,030 26.002 24.95 - - 24.95 25.09 16,090 25.048 -1.52%
2023-07-04 0 26.30 - - - - 0 0 - 25.34 - - - - 0 - 1.08%
2023-07-03 0 26.02 - - - - 0 0 - 25.07 - - - - 0 - 1.09%
2023-06-30 0 25.74 - - - - 0 0 - 24.80 - - - - 0 - 0.00%
2023-06-29 0 25.74 - - 25.74 25.74 17,000 437,580 25.740 24.80 - - 24.80 24.80 17,647 24.796 -0.54%
2023-06-28 0 25.88 - - - - 0 0 - 24.93 - - - - 0 - 0.00%
2023-06-27 0 25.88 - - - - 0 0 - 24.93 - - - - 0 - 0.54%
2023-06-26 0 25.74 - - - - 0 0 - 24.80 - - - - 0 - -0.77%
2023-06-23 0 25.94 - - - - 0 0 - 24.99 - - - - 0 - -1.52%
2023-06-21 0 26.34 - - - - 0 0 - 25.37 - - - - 0 - -1.50%
2023-06-20 0 26.74 - - - - 0 0 - 25.76 - - - - 0 - -0.74%
2023-06-19 0 26.94 - - - - 0 0 - 25.95 - - - - 0 - 0.00%
2023-06-16 0 26.94 - - - - 0 0 - 25.95 - - - - 0 - 0.82%
2023-06-15 0 26.72 - - - - 0 0 - 25.74 - - - - 0 - 1.60%
2023-06-14 0 26.30 - - - - 0 0 - 25.34 - - - - 0 - 0.00%
2023-06-13 0 26.30 - - - - 0 0 - 25.34 - - - - 0 - 0.61%
2023-06-12 0 26.14 - - - - 0 0 - 25.18 - - - - 0 - 0.15%
2023-06-09 0 26.10 25.50 - - - 0 0 - 25.14 24.56 - - - 0 - 0.38%
2023-06-08 0 26.00 - - - - 0 0 - 25.05 - - - - 0 - 0.00%
2023-06-07 0 26.00 - - - - 0 0 - 25.05 - - - - 0 - -0.54%
2023-06-06 0 26.14 - - 26.20 26.30 39,200 1,029,228 26.256 25.18 - - 25.24 25.34 40,692 25.293 -0.46%
2023-06-05 0 26.26 - - 26.08 26.32 52,200 1,367,696 26.201 25.30 - - 25.12 25.35 54,187 25.240 -0.76%
2023-06-02 0 26.46 - - - - 0 0 - 25.49 - - - - 0 - 1.69%
2023-06-01 0 26.02 - - - - 0 0 - 25.07 - - - - 0 - -0.15%
2023-05-31 0 26.06 - - - - 0 0 - 25.10 - - - - 0 - -1.14%
2023-05-30 0 26.36 - - - - 0 0 - 25.39 - - - - 0 - 0.00%
2023-05-29 0 26.36 - - - - 0 0 - 25.39 - - - - 0 - 0.00%
2023-05-25 0 26.36 - - 26.34 26.34 300 7,902 26.340 25.39 - - 25.37 25.37 311 25.374 -1.13%
2023-05-24 0 26.66 - - - - 0 0 - 25.68 - - - - 0 - -1.33%
2023-05-23 0 27.02 - - - - 0 0 - 26.03 - - - - 0 - -1.17%
2023-05-22 0 27.34 - - - - 0 0 - 26.34 - - - - 0 - 0.00%
2023-05-19 0 27.34 - - - - 0 0 - 26.34 - - - - 0 - -0.15%
2023-05-18 0 27.38 - - 27.38 27.38 1,000 27,380 27.380 26.38 - - 26.38 26.38 1,038 26.376 -0.29%
2023-05-17 0 27.46 - - - - 0 0 - 26.45 - - - - 0 - -1.36%
2023-05-16 0 27.84 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
2023-05-15 0 27.84 - - - - 0 0 - 26.82 - - - - 0 - 0.58%
2023-05-12 0 27.68 - - 27.76 27.76 7,500 208,200 27.760 26.66 - - 26.74 26.74 7,785 26.742 -1.28%
2023-05-11 0 28.04 - - 28.04 28.04 9,000 252,360 28.040 27.01 - - 27.01 27.01 9,343 27.012 -0.64%
2023-05-10 0 28.22 - - - - 0 0 - 27.19 - - - - 0 - -0.63%
2023-05-09 0 28.40 - - 28.40 28.98 2,200 63,144 28.702 27.36 - - 27.36 27.92 2,284 27.649 -1.05%
2023-05-08 0 28.70 - - - - 0 0 - 27.65 - - - - 0 - 0.91%
2023-05-05 0 28.44 - - - - 0 0 - 27.40 - - - - 0 - 0.00%
2023-05-04 0 28.44 - - - - 0 0 - 27.40 - - - - 0 - 0.35%
2023-05-03 0 28.34 - - - - 0 0 - 27.30 - - - - 0 - 0.00%
2023-05-02 0 28.34 - - - - 0 0 - 27.30 - - - - 0 - 0.00%
2023-04-28 0 28.34 - - - - 0 0 - 27.30 - - - - 0 - 0.78%
2023-04-27 0 28.12 - - 28.10 28.18 30,000 844,180 28.139 27.09 - - 27.07 27.15 31,142 27.107 0.07%
2023-04-26 0 28.10 - - - - 0 0 - 27.07 - - - - 0 - 0.00%
2023-04-25 0 28.10 - - 28.10 28.10 1,500 42,150 28.100 27.07 - - 27.07 27.07 1,557 27.070 -0.99%
2023-04-24 0 28.38 - - - - 0 0 - 27.34 - - - - 0 - -1.32%
2023-04-21 0 28.76 - - 28.80 29.20 1,000 29,000 29.000 27.71 - - 27.74 28.13 1,038 27.937 -2.11%
2023-04-20 0 29.38 29.26 - - - 0 0 - 28.30 28.19 - - - 0 - -0.27%
2023-04-19 0 29.46 - - 29.66 29.70 2,000 59,360 29.680 28.38 - - 28.57 28.61 2,076 28.592 -0.81%
2023-04-18 0 29.70 29.70 - 29.70 29.70 500 14,850 29.700 28.61 28.61 - 28.61 28.61 519 28.611 0.54%
2023-04-17 0 29.54 - - - - 0 0 - 28.46 - - - - 0 - 1.03%
2023-04-14 0 29.24 - - - - 0 0 - 28.17 - - - - 0 - 0.27%
2023-04-13 0 29.16 - - - - 0 0 - 28.09 - - - - 0 - -0.21%
2023-04-12 0 29.22 - - - - 0 0 - 28.15 - - - - 0 - 0.00%
2023-04-11 0 29.22 - - - - 0 0 - 28.15 - - - - 0 - 0.00%
2023-04-06 0 29.22 29.20 - - - 0 0 - 28.15 28.13 - - - 0 - 0.14%
2023-04-04 0 29.18 - - - - 0 0 - 28.11 - - - - 0 - 0.34%
2023-04-03 0 29.08 28.90 29.18 - - 224,000 6,502,406 29.029 28.01 27.84 28.11 - - 232,527 27.964 0.00%
2023-03-31 0 29.08 28.82 29.10 29.28 29.28 300 8,784 29.280 28.01 27.76 28.03 28.21 28.21 311 28.206 0.69%
2023-03-30 0 28.88 28.78 29.06 28.48 28.82 52,000 1,489,280 28.640 27.82 27.72 27.99 27.44 27.76 53,979 27.590

Webb-site Database - Powered By Linux Group

Back to top