iShares China Government Bond ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 82829  2021-10-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 53.88 53.66 54.14 - - 0 0 - 53.88 53.66 54.14 - - 0 - 0.00%
2025-12-30 0 53.88 53.66 54.88 - - 0 0 - 53.88 53.66 54.88 - - 0 - 0.00%
2025-12-29 0 53.88 53.60 54.88 53.88 54.22 150 8,116 54.107 53.88 53.60 54.88 53.88 54.22 150 54.107 -0.11%
2025-12-24 0 53.94 53.74 54.22 - - 0 0 - 53.94 53.74 54.22 - - 0 - 0.04%
2025-12-23 0 53.92 - 54.88 - - 0 0 - 53.92 - 54.88 - - 0 - 0.00%
2025-12-22 0 53.92 - 54.88 - - 0 0 - 53.92 - 54.88 - - 0 - 0.00%
2025-12-19 0 53.92 - 54.88 - - 0 0 - 53.92 - 54.88 - - 0 - 0.11%
2025-12-18 0 53.86 - 54.88 - - 0 0 - 53.86 - 54.88 - - 0 - 0.00%
2025-12-17 0 53.86 53.00 54.88 - - 0 0 - 53.86 53.00 54.88 - - 0 - 0.04%
2025-12-16 0 53.84 - 54.88 53.60 53.60 50 2,680 53.600 53.84 - 54.88 53.60 53.60 50 53.600 -0.15%
2025-12-15 0 53.92 - 54.88 - - 0 0 - 53.92 - 54.88 - - 0 - 0.00%
2025-12-12 0 53.92 - 54.88 - - 0 0 - 53.92 - 54.88 - - 0 - 0.00%
2025-12-11 0 53.92 - 54.88 - - 0 0 - 53.92 - 54.88 - - 0 - 0.00%
2025-12-10 0 53.92 - 54.88 - - 0 0 - 53.92 - 54.88 - - 0 - 0.00%
2025-12-09 0 53.92 - 54.88 - - 0 0 - 53.92 - 54.88 - - 0 - 0.00%
2025-12-08 0 53.92 - 54.80 53.92 53.92 20 1,078 53.900 53.92 - 54.80 53.92 53.92 20 53.900 0.07%
2025-12-05 0 54.56 - 54.80 - - 0 0 - 53.88 - 54.12 - - 0 - 0.00%
2025-12-04 0 54.56 - 54.80 - - 0 0 - 53.88 - 54.12 - - 0 - -0.15%
2025-12-03 0 54.64 - 54.80 - - 0 0 - 53.96 - 54.12 - - 0 - -0.04%
2025-12-02 0 54.66 - 54.72 - - 0 0 - 53.98 - 54.04 - - 0 - 0.00%
2025-12-01 0 54.66 - 54.72 54.66 54.66 360 19,677 54.658 53.98 - 54.04 53.98 53.98 365 53.977 0.00%
2025-11-28 0 54.66 - 54.72 - - 0 0 - 53.98 - 54.04 - - 0 - 0.00%
2025-11-27 0 54.66 - 54.72 54.66 54.66 400 21,864 54.660 53.98 - 54.04 53.98 53.98 405 53.979 0.11%
2025-11-26 0 54.60 - 54.72 54.64 54.64 920 50,268 54.639 53.92 - 54.04 53.96 53.96 932 53.958 -0.18%
2025-11-25 0 54.70 - 54.80 - - 0 0 - 54.02 - 54.12 - - 0 - -0.04%
2025-11-24 0 54.72 54.72 54.80 54.70 54.70 370 20,239 54.700 54.04 54.04 54.12 54.02 54.02 375 54.018 0.04%
2025-11-21 0 54.70 - 54.80 - - 0 0 - 54.02 - 54.12 - - 0 - 0.00%
2025-11-20 0 54.70 - - - - 0 0 - 54.02 - - - - 0 - 0.00%
2025-11-19 0 54.70 - - - - 0 0 - 54.02 - - - - 0 - 0.00%
2025-11-18 0 54.70 - - - - 0 0 - 54.02 - - - - 0 - 0.00%
2025-11-17 0 54.70 - - 54.70 54.70 400 21,880 54.700 54.02 - - 54.02 54.02 405 54.018 0.04%
2025-11-14 0 54.68 - - 54.70 54.70 360 19,692 54.700 54.00 - - 54.02 54.02 365 54.018 -0.04%
2025-11-13 0 54.70 - - - - 0 0 - 54.02 - - - - 0 - 0.00%
2025-11-12 0 54.70 - - 54.70 54.72 150 8,206 54.707 54.02 - - 54.02 54.04 152 54.025 0.00%
2025-11-11 0 54.70 54.70 - - - 0 0 - 54.02 54.02 - - - 0 - 0.07%
2025-11-10 0 54.66 54.60 - - - 0 0 - 53.98 53.92 - - - 0 - 0.00%
2025-11-07 0 54.66 54.66 - - - 0 0 - 53.98 53.98 - - - 0 - 0.00%
2025-11-06 0 54.66 54.66 - - - 0 0 - 53.98 53.98 - - - 0 - 0.00%
2025-11-05 0 54.66 54.66 - - - 0 0 - 53.98 53.98 - - - 0 - 0.00%
2025-11-04 0 54.66 54.66 - - - 0 0 - 53.98 53.98 - - - 0 - 0.00%
2025-11-03 0 54.66 54.64 - - - 0 0 - 53.98 53.96 - - - 0 - 0.04%
2025-10-31 0 54.64 54.64 - - - 0 0 - 53.96 53.96 - - - 0 - 0.00%
2025-10-30 0 54.64 54.64 - - - 0 0 - 53.96 53.96 - - - 0 - 0.07%
2025-10-28 0 54.60 54.60 - - - 0 0 - 53.92 53.92 - - - 0 - 0.07%
2025-10-27 0 54.56 54.50 - 54.56 54.56 10 545 54.500 53.88 53.82 - 53.88 53.88 10 53.821 0.11%
2025-10-24 0 54.50 - - 54.50 54.50 180 9,810 54.500 53.82 - - 53.82 53.82 182 53.821 0.00%
2025-10-23 0 54.50 - - - - 0 0 - 53.82 - - - - 0 - 0.00%
2025-10-22 0 54.50 - - - - 0 0 - 53.82 - - - - 0 - 0.04%
2025-10-21 0 54.48 - - - - 0 0 - 53.80 - - - - 0 - 0.04%
2025-10-20 0 54.46 - - - - 0 0 - 53.78 - - - - 0 - 0.00%
2025-10-17 0 54.46 - - - - 0 0 - 53.78 - - - - 0 - 0.00%
2025-10-16 0 54.46 - - - - 0 0 - 53.78 - - - - 0 - 0.00%
2025-10-15 0 54.46 - - - - 0 0 - 53.78 - - - - 0 - 0.00%
2025-10-14 0 54.46 - - - - 0 0 - 53.78 - - - - 0 - 0.18%
2025-10-13 0 54.36 - - 54.36 54.36 1,820 98,935 54.360 53.68 - - 53.68 53.68 1,843 53.682 0.00%
2025-10-10 0 54.36 - 54.36 - - 0 0 - 53.68 - 53.68 - - 0 - 0.00%
2025-10-09 0 54.36 - 54.44 - - 0 0 - 53.68 - 53.76 - - 0 - 0.00%
2025-10-08 0 54.36 - 54.40 - - 0 0 - 53.68 - 53.72 - - 0 - 0.00%
2025-10-06 0 54.36 - - - - 0 0 - 53.68 - - - - 0 - 0.00%
2025-10-03 0 54.36 - - - - 0 0 - 53.68 - - - - 0 - 0.00%
2025-10-02 0 54.36 - - - - 0 0 - 53.68 - - - - 0 - 0.00%
2025-09-30 0 54.36 - - - - 0 0 - 53.68 - - - - 0 - 0.04%
2025-09-29 0 54.34 - - - - 0 0 - 53.66 - - - - 0 - 0.00%
2025-09-26 0 54.34 - - - - 0 0 - 53.66 - - - - 0 - -0.07%
2025-09-25 0 54.38 54.40 - - - 0 0 - 53.70 53.72 - - - 0 - 0.00%
2025-09-24 0 54.38 - - - - 0 0 - 53.70 - - - - 0 - -0.11%
2025-09-23 0 54.44 - - - - 0 0 - 53.76 - - - - 0 - 0.00%
2025-09-22 0 54.44 - - - - 0 0 - 53.76 - - - - 0 - 0.00%
2025-09-19 0 54.44 - - - - 0 0 - 53.76 - - - - 0 - -0.11%
2025-09-18 0 54.50 - - - - 0 0 - 53.82 - - - - 0 - 0.00%
2025-09-17 0 54.50 - - - - 0 0 - 53.82 - - - - 0 - 0.07%
2025-09-16 0 54.46 - - - - 0 0 - 53.78 - - - - 0 - 0.04%
2025-09-15 0 54.44 - - - - 0 0 - 53.76 - - - - 0 - 0.00%
2025-09-12 0 54.44 - - - - 0 0 - 53.76 - - - - 0 - 0.00%
2025-09-11 0 54.44 - - - - 0 0 - 53.76 - - - - 0 - 0.00%
2025-09-10 0 54.44 - - - - 0 0 - 53.76 - - - - 0 - -0.18%
2025-09-09 0 54.54 - - - - 0 0 - 53.86 - - - - 0 - 0.00%
2025-09-08 0 54.54 - - - - 0 0 - 53.86 - - - - 0 - 0.00%
2025-09-05 0 54.54 - - - - 0 0 - 53.86 - - - - 0 - 0.00%
2025-09-04 0 54.54 - - - - 0 0 - 53.86 - - - - 0 - 0.07%
2025-09-03 0 54.50 - - - - 0 0 - 53.82 - - - - 0 - 0.04%
2025-09-02 0 54.48 - - - - 0 0 - 53.80 - - - - 0 - 0.00%
2025-09-01 0 54.48 - - - - 0 0 - 53.80 - - - - 0 - 0.00%
2025-08-29 0 54.48 - - - - 0 0 - 53.80 - - - - 0 - 0.00%
2025-08-28 0 54.48 - - - - 0 0 - 53.80 - - - - 0 - 0.00%
2025-08-27 0 54.48 - - - - 0 0 - 53.80 - - - - 0 - 0.00%
2025-08-26 0 54.48 - - - - 0 0 - 53.80 - - - - 0 - 0.07%
2025-08-25 0 54.44 - - - - 0 0 - 53.76 - - - - 0 - 0.04%
2025-08-22 0 54.42 - - - - 0 0 - 53.74 - - - - 0 - 0.00%
2025-08-21 0 54.42 - - - - 0 0 - 53.74 - - - - 0 - -0.04%
2025-08-20 0 54.44 - - - - 0 0 - 53.76 - - - - 0 - -0.04%
2025-08-19 0 54.46 - - 54.44 54.44 5,000 272,200 54.440 53.78 - - 53.76 53.76 5,063 53.761 -0.15%
2025-08-18 0 54.54 54.52 - 54.54 54.58 2,500 136,410 54.564 53.86 53.84 - 53.86 53.90 2,532 53.884 -0.15%
2025-08-15 0 54.62 54.58 - - - 0 0 - 53.94 53.90 - - - 0 - -0.04%
2025-08-14 0 54.64 - - - - 0 0 - 53.96 - - - - 0 - -0.07%
2025-08-13 0 54.68 - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2025-08-12 0 54.68 - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2025-08-11 0 54.68 - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2025-08-08 0 54.68 - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2025-08-07 0 54.68 - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2025-08-06 0 54.68 - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2025-08-05 0 54.68 - - 54.68 54.68 3,000 164,040 54.680 54.00 - - 54.00 54.00 3,038 53.999 0.22%
2025-08-04 0 54.56 - - - - 0 0 - 53.88 - - - - 0 - 0.00%
2025-08-01 0 54.56 - - - - 0 0 - 53.88 - - - - 0 - 0.00%
2025-07-31 0 54.56 - - - - 0 0 - 53.88 - - - - 0 - 0.00%
2025-07-30 0 54.56 - - - - 0 0 - 53.88 - - - - 0 - 0.00%
2025-07-29 0 54.56 - - - - 0 0 - 53.88 - - - - 0 - 0.00%
2025-07-28 0 54.56 - - - - 0 0 - 53.88 - - - - 0 - 0.00%
2025-07-25 0 54.56 - - - - 0 0 - 53.88 - - - - 0 - -0.04%
2025-07-24 0 54.58 - - - - 0 0 - 53.90 - - - - 0 - -0.04%
2025-07-23 0 54.60 - - 54.58 54.58 22,000 1,200,760 54.580 53.92 - - 53.90 53.90 22,278 53.900 -0.18%
2025-07-22 0 54.70 - - - - 0 0 - 54.02 - - - - 0 - 0.00%
2025-07-21 0 54.70 - - - - 0 0 - 54.02 - - - - 0 - 0.00%
2025-07-18 0 54.70 54.70 - - - 0 0 - 54.02 54.02 - - - 0 - 0.04%
2025-07-17 0 54.68 54.68 - 54.50 54.50 110 5,995 54.500 54.00 54.00 - 53.82 53.82 111 53.821 -0.07%
2025-07-16 0 54.72 - 54.76 54.72 54.72 1,000 54,720 54.720 54.04 - 54.08 54.04 54.04 1,013 54.038 0.00%
2025-07-15 0 54.72 - - - - 0 0 - 54.04 - - - - 0 - 0.00%
2025-07-14 0 54.72 - - - - 0 0 - 54.04 - - - - 0 - 0.00%
2025-07-11 0 54.72 - - - - 0 0 - 54.04 - - - - 0 - 0.00%
2025-07-10 0 54.72 - - - - 0 0 - 54.04 - - - - 0 - 0.00%
2025-07-09 0 54.72 - - - - 0 0 - 54.04 - - - - 0 - 0.04%
2025-07-08 0 54.70 54.70 - 54.70 54.70 1,000 54,700 54.700 54.02 54.02 - 54.02 54.02 1,013 54.018 -0.11%
2025-07-07 0 54.76 - - - - 0 0 - 54.08 - - - - 0 - 0.00%
2025-07-04 0 54.76 - - - - 0 0 - 54.08 - - - - 0 - 0.00%
2025-07-03 0 54.76 - - 54.76 54.76 5,000 273,800 54.760 54.08 - - 54.08 54.08 5,063 54.078 0.04%
2025-07-02 0 54.74 54.74 - 54.74 54.74 13,000 711,620 54.740 54.06 54.06 - 54.06 54.06 13,164 54.058 0.11%
2025-06-30 0 54.68 - 55.26 - - 0 0 - 54.00 - 54.57 - - 0 - 0.00%
2025-06-27 0 54.68 - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2025-06-26 0 54.68 - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2025-06-25 0 54.68 - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2025-06-24 0 54.68 - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2025-06-23 0 54.68 - - - - 0 0 - 54.00 - - - - 0 - 0.04%
2025-06-20 0 54.66 - - - - 0 0 - 53.98 - - - - 0 - 0.00%
2025-06-19 0 54.66 - - - - 0 0 - 53.98 - - - - 0 - 0.00%
2025-06-18 0 54.66 - - - - 0 0 - 53.98 - - - - 0 - 0.00%
2025-06-17 0 54.66 - - - - 0 0 - 53.98 - - - - 0 - 0.00%
2025-06-16 0 54.66 - - 54.66 54.66 14,000 765,240 54.660 53.98 - - 53.98 53.98 14,177 53.979 0.07%
2025-06-13 0 54.62 - - 54.62 54.62 8,000 436,960 54.620 53.94 - - 53.94 53.94 8,101 53.939 0.15%
2025-06-12 0 54.54 - - - - 0 0 - 53.86 - - - - 0 - 0.00%
2025-06-11 0 54.54 - - - - 0 0 - 53.86 - - - - 0 - 0.07%
2025-06-10 0 54.50 - - - - 0 0 - 53.82 - - - - 0 - 0.00%
2025-06-09 0 54.50 - - - - 0 0 - 53.82 - - - - 0 - -0.00%
2025-06-06 0 55.04 - - - - 0 0 - 53.82 - - - - 0 - 0.07%
2025-06-05 0 55.00 - - - - 0 0 - 53.78 - - - - 0 - 0.07%
2025-06-04 0 54.96 - - - - 0 0 - 53.74 - - - - 0 - 0.00%
2025-06-03 0 54.96 - - - - 0 0 - 53.74 - - - - 0 - 0.00%
2025-06-02 0 54.96 - - - - 0 0 - 53.74 - - - - 0 - 0.00%
2025-05-30 0 54.96 - - - - 0 0 - 53.74 - - - - 0 - 0.00%
2025-05-29 0 54.96 - - - - 0 0 - 53.74 - - - - 0 - -0.04%
2025-05-28 0 54.98 - - - - 0 0 - 53.76 - - - - 0 - 0.00%
2025-05-27 0 54.98 - - - - 0 0 - 53.76 - - - - 0 - 0.00%
2025-05-26 0 54.98 - - - - 0 0 - 53.76 - - - - 0 - 0.00%
2025-05-23 0 54.98 - 55.44 - - 0 0 - 53.76 - 54.21 - - 0 - 0.07%
2025-05-22 0 54.94 - - 54.94 54.94 40 2,197 54.925 53.72 - - 53.72 53.72 41 53.708 0.00%
2025-05-21 0 54.94 - - - - 0 0 - 53.72 - - - - 0 - 0.00%
2025-05-20 0 54.94 - - - - 0 0 - 53.72 - - - - 0 - 0.00%
2025-05-19 0 54.94 - - - - 0 0 - 53.72 - - - - 0 - 0.00%
2025-05-16 0 54.94 - - - - 0 0 - 53.72 - - - - 0 - 0.00%
2025-05-15 0 54.94 - - - - 0 0 - 53.72 - - - - 0 - 0.00%
2025-05-14 0 54.94 - - 54.96 54.96 1,000 54,960 54.960 53.72 - - 53.74 53.74 1,023 53.743 -0.15%
2025-05-13 0 55.02 54.96 - - - 0 0 - 53.80 53.74 - - - 0 - -0.04%
2025-05-12 0 55.04 54.96 - - - 0 0 - 53.82 53.74 - - - 0 - 0.00%
2025-05-09 0 55.04 54.96 55.20 - - 0 0 - 53.82 53.74 53.98 - - 0 - 0.00%
2025-05-08 0 55.04 54.96 - - - 0 0 - 53.82 53.74 - - - 0 - 0.04%
2025-05-07 0 55.02 - - - - 0 0 - 53.80 - - - - 0 - -0.07%
2025-05-06 0 55.06 - - 55.14 55.20 6,080 335,256 55.141 53.84 - - 53.92 53.98 6,218 53.919 -0.07%
2025-05-02 0 55.10 - - 55.10 55.10 16,000 881,600 55.100 53.88 - - 53.88 53.88 16,362 53.879 0.00%
2025-04-30 0 55.10 - - - - 0 0 - 53.88 - - - - 0 - 0.11%
2025-04-29 0 55.04 - - 55.00 55.00 2,000 110,000 55.000 53.82 - - 53.78 53.78 2,045 53.782 0.44%
2025-04-28 0 54.80 - - - - 0 0 - 53.59 - - - - 0 - 0.04%
2025-04-25 0 54.78 - - - - 0 0 - 53.57 - - - - 0 - 0.00%
2025-04-24 0 54.78 - - - - 0 0 - 53.57 - - - - 0 - 0.00%
2025-04-23 0 54.78 - - - - 0 0 - 53.57 - - - - 0 - 0.00%
2025-04-22 0 54.78 - - 54.78 54.78 310 16,981 54.777 53.57 - - 53.57 53.57 317 53.564 -0.22%
2025-04-17 0 54.90 - - - - 0 0 - 53.68 - - - - 0 - 0.00%
2025-04-16 0 54.90 - - - - 0 0 - 53.68 - - - - 0 - 0.07%
2025-04-15 0 54.86 - - - - 0 0 - 53.64 - - - - 0 - 0.00%
2025-04-14 0 54.86 - - - - 0 0 - 53.64 - - - - 0 - -0.07%
2025-04-11 0 54.90 - - - - 0 0 - 53.68 - - - - 0 - 0.00%
2025-04-10 0 54.90 54.86 - - - 0 0 - 53.68 53.64 - - - 0 - 0.00%
2025-04-09 0 54.90 - - - - 0 0 - 53.68 - - - - 0 - 0.15%
2025-04-08 0 54.82 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-04-07 0 54.82 - - - - 0 0 - 53.61 - - - - 0 - 0.33%
2025-04-03 0 54.64 - - 54.60 54.60 4,000 218,400 54.600 53.43 - - 53.39 53.39 4,091 53.390 0.37%
2025-04-02 0 54.44 - - - - 0 0 - 53.23 - - - - 0 - 0.04%
2025-04-01 0 54.42 - - - - 0 0 - 53.21 - - - - 0 - 0.00%
2025-03-31 0 54.42 53.90 - 54.42 54.42 370 20,135 54.419 53.21 52.71 - 53.21 53.21 378 53.213 0.07%
2025-03-28 0 54.38 53.90 - - - 0 0 - 53.18 52.71 - - - 0 - 0.00%
2025-03-27 0 54.38 53.90 - - - 0 0 - 53.18 52.71 - - - 0 - 0.00%
2025-03-26 0 54.38 53.90 54.78 - - 0 0 - 53.18 52.71 53.57 - - 0 - 0.22%
2025-03-25 0 54.26 53.90 54.90 - - 0 0 - 53.06 52.71 53.68 - - 0 - 0.07%
2025-03-24 0 54.22 53.90 - - - 0 0 - 53.02 52.71 - - - 0 - 0.07%
2025-03-21 0 54.18 53.90 - - - 0 0 - 52.98 52.71 - - - 0 - 0.04%
2025-03-20 0 54.16 54.14 54.60 - - 0 0 - 52.96 52.94 53.39 - - 0 - 0.00%
2025-03-19 0 54.16 54.14 54.60 55.12 55.12 270 14,882 55.119 52.96 52.94 53.39 53.90 53.90 276 53.898 -0.11%
2025-03-18 0 54.22 54.14 54.84 - - 0 0 - 53.02 52.94 53.63 - - 0 - 0.00%
2025-03-17 0 54.22 53.90 55.12 54.24 54.24 2,930 158,923 54.240 53.02 52.71 53.90 53.04 53.04 2,996 53.038 -0.15%
2025-03-14 0 54.30 54.12 55.12 - - 0 0 - 53.10 52.92 53.90 - - 0 - -0.15%
2025-03-13 0 54.38 54.12 54.70 54.38 54.38 2,000 108,760 54.380 53.18 52.92 53.49 53.18 53.18 2,045 53.175 -0.07%
2025-03-12 0 54.42 54.12 54.70 54.34 54.36 810 44,021 54.347 53.21 52.92 53.49 53.14 53.16 828 53.143 0.22%
2025-03-11 0 54.30 54.12 54.70 54.32 54.32 700 38,024 54.320 53.10 52.92 53.49 53.12 53.12 716 53.117 -0.29%
2025-03-10 0 54.46 54.32 54.70 - - 0 0 - 53.25 53.12 53.49 - - 0 - 0.00%
2025-03-07 0 54.46 54.32 54.80 54.52 54.54 2,050 111,780 54.527 53.25 53.12 53.59 53.31 53.33 2,096 53.319 -0.26%
2025-03-06 0 54.60 54.56 54.80 - - 0 0 - 53.39 53.35 53.59 - - 0 - 0.00%
2025-03-05 0 54.60 54.52 54.80 54.58 54.58 10 545 54.500 53.39 53.31 53.59 53.37 53.37 10 53.293 0.04%
2025-03-04 0 54.58 54.56 54.58 54.58 54.58 40 2,183 54.575 53.37 53.35 53.37 53.37 53.37 41 53.366 0.00%
2025-03-03 0 54.58 54.32 55.00 - - 0 0 - 53.37 53.12 53.78 - - 0 - 0.04%
2025-02-28 0 54.56 54.32 55.12 - - 0 0 - 53.35 53.12 53.90 - - 0 - -0.04%
2025-02-27 0 54.58 54.02 55.12 - - 0 0 - 53.37 52.82 53.90 - - 0 - -0.04%
2025-02-26 0 54.60 54.02 55.12 - - 0 0 - 53.39 52.82 53.90 - - 0 - 0.00%
2025-02-25 0 54.60 53.90 55.12 - - 0 0 - 53.39 52.71 53.90 - - 0 - 0.00%
2025-02-24 0 54.60 53.90 55.12 54.66 54.66 1,000 54,660 54.660 53.39 52.71 53.90 53.45 53.45 1,023 53.449 -0.11%
2025-02-21 0 54.66 53.90 55.12 - - 0 0 - 53.45 52.71 53.90 - - 0 - -0.07%
2025-02-20 0 54.70 53.90 55.12 - - 0 0 - 53.49 52.71 53.90 - - 0 - -0.26%
2025-02-19 0 54.84 53.90 55.12 - - 0 0 - 53.63 52.71 53.90 - - 0 - -0.07%
2025-02-18 0 54.88 53.90 55.12 - - 0 0 - 53.66 52.71 53.90 - - 0 - 0.00%
2025-02-17 0 54.88 53.90 55.12 - - 0 0 - 53.66 52.71 53.90 - - 0 - -0.04%
2025-02-14 0 54.90 53.90 55.12 54.94 54.94 990 54,390 54.939 53.68 52.71 53.90 53.72 53.72 1,012 53.722 -0.11%
2025-02-13 0 54.96 54.20 55.12 - - 0 0 - 53.74 53.00 53.90 - - 0 - 0.00%
2025-02-12 0 54.96 54.20 55.12 - - 0 0 - 53.74 53.00 53.90 - - 0 - -0.07%
2025-02-11 0 55.00 54.20 55.12 55.02 55.02 300 16,506 55.020 53.78 53.00 53.90 53.80 53.80 307 53.801 0.15%
2025-02-10 0 54.92 53.90 55.12 - - 0 0 - 53.70 52.71 53.90 - - 0 - -0.15%
2025-02-07 0 55.00 53.90 - 55.00 55.00 3,600 198,000 55.000 53.78 52.71 - 53.78 53.78 3,682 53.782 0.18%
2025-02-06 0 54.90 53.90 55.00 - - 0 0 - 53.68 52.71 53.78 - - 0 - 0.00%
2025-02-05 0 54.90 53.90 55.00 - - 0 0 - 53.68 52.71 53.78 - - 0 - 0.00%
2025-02-04 0 54.90 53.90 55.00 - - 0 0 - 53.68 52.71 53.78 - - 0 - 0.00%
2025-02-03 0 54.90 53.90 55.00 - - 0 0 - 53.68 52.71 53.78 - - 0 - 0.00%
2025-01-28 0 54.90 54.72 55.24 - - 0 0 - 53.68 53.51 54.02 - - 0 - 0.04%
2025-01-27 0 54.88 53.90 - - - 0 0 - 53.66 52.71 - - - 0 - 0.18%
2025-01-24 0 54.78 54.68 - 54.76 54.78 2,890 158,256 54.760 53.57 53.47 - 53.55 53.57 2,955 53.547 -0.11%
2025-01-23 0 54.84 53.90 - - - 0 0 - 53.63 52.71 - - - 0 - 0.00%
2025-01-22 0 54.84 53.90 - - - 0 0 - 53.63 52.71 - - - 0 - -0.04%
2025-01-21 0 54.86 53.90 - - - 0 0 - 53.64 52.71 - - - 0 - 0.07%
2025-01-20 0 54.82 53.90 - - - 0 0 - 53.61 52.71 - - - 0 - 0.00%
2025-01-17 0 54.82 53.90 - 54.90 54.90 960 52,704 54.900 53.61 52.71 - 53.68 53.68 982 53.684 -0.04%
2025-01-16 0 54.84 54.78 - 54.80 54.86 2,240 122,779 54.812 53.63 53.57 - 53.59 53.64 2,291 53.598 -0.04%
2025-01-15 0 54.86 53.90 - - - 0 0 - 53.64 52.71 - - - 0 - 0.00%
2025-01-14 0 54.86 53.90 - 54.50 54.50 100 5,450 54.500 53.64 52.71 - 53.29 53.29 102 53.293 0.18%
2025-01-13 0 54.76 53.90 54.76 - - 0 0 - 53.55 52.71 53.55 - - 0 - -0.22%
2025-01-10 0 54.88 53.90 - - - 0 0 - 53.66 52.71 - - - 0 - 0.00%
2025-01-09 0 54.88 53.90 - 54.98 54.98 100 5,498 54.980 53.66 52.71 - 53.76 53.76 102 53.762 -0.18%
2025-01-08 0 54.98 53.90 - - - 0 0 - 53.76 52.71 - - - 0 - 0.00%
2025-01-07 0 54.98 53.90 55.28 54.96 54.98 1,100 60,476 54.978 53.76 52.71 54.06 53.74 53.76 1,125 53.760 -0.11%
2025-01-06 0 55.04 53.90 - - - 0 0 - 53.82 52.71 - - - 0 - 0.00%
2025-01-03 0 55.04 53.90 - - - 0 0 - 53.82 52.71 - - - 0 - 0.18%
2025-01-02 0 54.94 53.90 - 54.94 54.94 1,000 54,940 54.940 53.72 52.71 - 53.72 53.72 1,023 53.723 0.40%
2024-12-31 0 54.72 54.58 55.06 54.72 54.72 10,000 547,200 54.720 53.51 53.37 53.84 53.51 53.51 10,227 53.508 0.11%
2024-12-30 0 54.66 54.56 - 54.68 54.68 120 6,561 54.675 53.45 53.35 - 53.47 53.47 123 53.464 -0.22%
2024-12-27 0 54.78 53.90 - - - 0 0 - 53.57 52.71 - - - 0 - 0.00%
2024-12-24 0 54.78 54.52 55.00 - - 0 0 - 53.57 53.31 53.78 - - 0 - -0.47%
2024-12-23 0 55.04 53.90 - - - 0 0 - 53.82 52.71 - - - 0 - 0.00%
2024-12-20 0 55.04 53.90 - 55.04 55.04 2,600 143,104 55.040 53.82 52.71 - 53.82 53.82 2,659 53.821 0.66%
2024-12-19 0 54.68 53.90 - - - 0 0 - 53.47 52.71 - - - 0 - 0.04%
2024-12-18 0 54.66 53.90 - - - 0 0 - 53.45 52.71 - - - 0 - 0.00%
2024-12-17 0 54.66 53.90 - 54.54 54.74 2,240 122,569 54.718 53.45 52.71 - 53.33 53.53 2,291 53.506 0.00%
2024-12-16 0 54.66 53.90 54.74 54.66 54.66 260 14,211 54.658 53.45 52.71 53.53 53.45 53.45 266 53.447 0.07%
2024-12-13 0 54.62 53.90 - 54.82 54.82 100 5,482 54.820 53.41 52.71 - 53.61 53.61 102 53.606 0.37%
2024-12-12 0 54.42 53.90 - 54.30 54.70 12,000 652,400 54.367 53.21 52.71 - 53.10 53.49 12,272 53.162 0.26%
2024-12-11 0 54.28 53.90 - - - 0 0 - 53.08 52.71 - - - 0 - 0.04%
2024-12-10 0 54.26 53.90 - - - 0 0 - 53.06 52.71 - - - 0 - 0.48%
2024-12-09 0 54.00 53.90 - 54.00 54.00 10,000 540,000 54.000 52.80 52.71 - 52.80 52.80 10,227 52.804 -0.02%
2024-12-06 0 54.52 53.90 55.10 54.60 54.60 100 5,460 54.600 52.81 52.21 53.38 52.89 52.89 103 52.891 -0.15%
2024-12-05 0 54.60 53.90 - - - 0 0 - 52.89 52.21 - - - 0 - 0.00%
2024-12-04 0 54.60 53.90 54.90 - - 0 0 - 52.89 52.21 53.18 - - 0 - 0.00%
2024-12-03 0 54.60 53.90 - - - 0 0 - 52.89 52.21 - - - 0 - 0.00%
2024-12-02 0 54.60 53.90 - - - 0 0 - 52.89 52.21 - - - 0 - 0.26%
2024-11-29 0 54.46 53.90 - - - 0 0 - 52.76 52.21 - - - 0 - 0.04%
2024-11-28 0 54.44 53.90 - - - 0 0 - 52.74 52.21 - - - 0 - 0.15%
2024-11-27 0 54.36 53.90 - - - 0 0 - 52.66 52.21 - - - 0 - 0.00%
2024-11-26 0 54.36 53.90 - - - 0 0 - 52.66 52.21 - - - 0 - 0.00%
2024-11-25 0 54.36 53.90 - 54.36 54.36 50 2,718 54.360 52.66 52.21 - 52.66 52.66 52 52.659 0.07%
2024-11-22 0 54.32 53.90 - - - 0 0 - 52.62 52.21 - - - 0 - 0.00%
2024-11-21 0 54.32 53.90 - - - 0 0 - 52.62 52.21 - - - 0 - 0.04%
2024-11-20 0 54.30 53.90 - - - 0 0 - 52.60 52.21 - - - 0 - 0.00%
2024-11-19 0 54.30 53.90 - - - 0 0 - 52.60 52.21 - - - 0 - 0.04%
2024-11-18 0 54.28 53.90 - - - 0 0 - 52.58 52.21 - - - 0 - 0.00%
2024-11-15 0 54.28 53.50 - - - 0 0 - 52.58 51.83 - - - 0 - 0.04%
2024-11-14 0 54.26 53.50 54.70 - - 0 0 - 52.56 51.83 52.99 - - 0 - 0.00%
2024-11-13 0 54.26 53.50 - - - 0 0 - 52.56 51.83 - - - 0 - 0.00%
2024-11-12 0 54.26 53.50 - - - 0 0 - 52.56 51.83 - - - 0 - 0.18%
2024-11-11 0 54.16 53.50 - - - 0 0 - 52.46 51.83 - - - 0 - 0.00%
2024-11-08 0 54.16 53.50 - - - 0 0 - 52.46 51.83 - - - 0 - 0.04%
2024-11-07 0 54.14 53.50 - - - 0 0 - 52.45 51.83 - - - 0 - 0.15%
2024-11-06 0 54.06 53.50 - - - 0 0 - 52.37 51.83 - - - 0 - 0.04%
2024-11-05 0 54.04 53.50 - - - 0 0 - 52.35 51.83 - - - 0 - 0.00%
2024-11-04 0 54.04 53.50 - - - 0 0 - 52.35 51.83 - - - 0 - 0.00%
2024-11-01 0 54.04 53.50 - - - 0 0 - 52.35 51.83 - - - 0 - 0.19%
2024-10-31 0 53.94 53.50 - - - 0 0 - 52.25 51.83 - - - 0 - 0.00%
2024-10-30 0 53.94 53.50 - - - 0 0 - 52.25 51.83 - - - 0 - 0.00%
2024-10-29 0 53.94 53.50 - - - 0 0 - 52.25 51.83 - - - 0 - 0.00%
2024-10-28 0 53.94 53.50 - - - 0 0 - 52.25 51.83 - - - 0 - 0.00%
2024-10-25 0 53.94 53.50 - - - 0 0 - 52.25 51.83 - - - 0 - 0.00%
2024-10-24 0 53.94 53.50 - - - 0 0 - 52.25 51.83 - - - 0 - 0.00%
2024-10-23 0 53.94 53.50 - - - 0 0 - 52.25 51.83 - - - 0 - -0.11%
2024-10-22 0 54.00 53.50 - - - 0 0 - 52.31 51.83 - - - 0 - 0.00%
2024-10-21 0 54.00 53.50 - - - 0 0 - 52.31 51.83 - - - 0 - -0.04%
2024-10-18 0 54.02 53.50 - - - 0 0 - 52.33 51.83 - - - 0 - 0.00%
2024-10-17 0 54.02 53.50 - - - 0 0 - 52.33 51.83 - - - 0 - 0.15%
2024-10-16 0 53.94 53.50 - - - 0 0 - 52.25 51.83 - - - 0 - 0.04%
2024-10-15 0 53.92 53.50 - - - 0 0 - 52.23 51.83 - - - 0 - 0.11%
2024-10-14 0 53.86 53.50 - - - 0 0 - 52.17 51.83 - - - 0 - 0.19%
2024-10-10 0 53.76 53.50 53.94 - - 0 0 - 52.08 51.83 52.25 - - 0 - 0.07%
2024-10-09 0 53.72 53.50 53.74 53.72 53.72 10,000 537,200 53.720 52.04 51.83 52.06 52.04 52.04 10,323 52.039 0.07%
2024-10-08 0 53.68 53.50 - 53.68 54.00 10,100 542,188 53.682 52.00 51.83 - 52.00 52.31 10,426 52.002 -0.11%
2024-10-07 0 53.74 - - 53.74 53.74 10,000 537,400 53.740 52.06 - - 52.06 52.06 10,323 52.058 -0.15%
2024-10-04 0 53.82 - - - - 0 0 - 52.14 - - - - 0 - 0.00%
2024-10-03 0 53.82 - - - - 0 0 - 52.14 - - - - 0 - 0.00%
2024-10-02 0 53.82 - - - - 0 0 - 52.14 - - - - 0 - 0.00%
2024-09-30 0 53.82 - - - - 0 0 - 52.14 - - - - 0 - 0.00%
2024-09-27 0 53.82 - - 53.76 54.02 540 29,040 53.778 52.14 - - 52.08 52.33 557 52.095 -0.81%
2024-09-26 0 54.26 - - - - 0 0 - 52.56 - - - - 0 - -0.07%
2024-09-25 0 54.30 - - 54.20 54.20 500 27,100 54.200 52.60 - - 52.50 52.50 516 52.504 0.18%
2024-09-24 0 54.20 - - 54.24 54.24 1,200 65,088 54.240 52.50 - - 52.54 52.54 1,239 52.542 0.00%
2024-09-23 0 54.20 - - - - 0 0 - 52.50 - - - - 0 - 0.04%
2024-09-20 0 54.18 - - - - 0 0 - 52.48 - - - - 0 - 0.00%
2024-09-19 0 54.18 - - 54.22 54.22 340 18,434 54.218 52.48 - - 52.52 52.52 351 52.521 0.11%
2024-09-17 0 54.12 54.10 - - - 0 0 - 52.43 52.41 - - - 0 - 0.04%
2024-09-16 0 54.10 - - - - 0 0 - 52.41 - - - - 0 - 0.11%
2024-09-13 0 54.04 - - 54.04 54.04 70 3,782 54.029 52.35 - - 52.35 52.35 72 52.338 0.04%
2024-09-12 0 54.02 - - - - 0 0 - 52.33 - - - - 0 - 0.00%
2024-09-11 0 54.02 - - - - 0 0 - 52.33 - - - - 0 - 0.00%
2024-09-10 0 54.02 - - 54.02 54.02 2,000 108,040 54.020 52.33 - - 52.33 52.33 2,065 52.329 0.26%
2024-09-09 0 53.88 - - - - 0 0 - 52.19 - - - - 0 - 0.15%
2024-09-05 0 53.80 - - - - 0 0 - 52.12 - - - - 0 - 0.00%
2024-09-04 0 53.80 - - - - 0 0 - 52.12 - - - - 0 - 0.00%
2024-09-03 0 53.80 - - - - 0 0 - 52.12 - - - - 0 - 0.00%
2024-09-02 0 53.80 - - 53.80 53.96 12,210 656,906 53.801 52.12 - - 52.12 52.27 12,605 52.117 0.26%
2024-08-30 0 53.66 - - - - 0 0 - 51.98 - - - - 0 - 0.00%
2024-08-29 0 53.66 - - - - 0 0 - 51.98 - - - - 0 - 0.07%
2024-08-28 0 53.62 - - - - 0 0 - 51.94 - - - - 0 - 0.00%
2024-08-27 0 53.62 - - - - 0 0 - 51.94 - - - - 0 - 0.00%
2024-08-26 0 53.62 - - - - 0 0 - 51.94 - - - - 0 - 0.04%
2024-08-23 0 53.60 - - - - 0 0 - 51.92 - - - - 0 - 0.07%
2024-08-22 0 53.56 - - - - 0 0 - 51.88 - - - - 0 - 0.00%
2024-08-21 0 53.56 - - - - 0 0 - 51.88 - - - - 0 - 0.00%
2024-08-20 0 53.56 - - - - 0 0 - 51.88 - - - - 0 - 0.00%
2024-08-19 0 53.56 - - - - 0 0 - 51.88 - - - - 0 - 0.00%
2024-08-16 0 53.56 - - - - 0 0 - 51.88 - - - - 0 - 0.00%
2024-08-15 0 53.56 - - - - 0 0 - 51.88 - - - - 0 - 0.00%
2024-08-14 0 53.56 - - 53.54 53.54 10,000 535,400 53.540 51.88 - - 51.86 51.86 10,323 51.864 0.07%
2024-08-13 0 53.52 - - - - 0 0 - 51.84 - - - - 0 - -0.11%
2024-08-12 0 53.58 - - - - 0 0 - 51.90 - - - - 0 - -0.19%
2024-08-09 0 53.68 - - - - 0 0 - 52.00 - - - - 0 - 0.00%
2024-08-08 0 53.68 - - - - 0 0 - 52.00 - - - - 0 - 0.00%
2024-08-07 0 53.68 - - - - 0 0 - 52.00 - - - - 0 - 0.00%
2024-08-06 0 53.68 - - 53.68 53.68 10,000 536,800 53.680 52.00 - - 52.00 52.00 10,323 52.000 -0.19%
2024-08-05 0 53.78 - - 53.78 53.78 12,000 645,360 53.780 52.10 - - 52.10 52.10 12,388 52.097 0.30%
2024-08-02 0 53.62 - - - - 0 0 - 51.94 - - - - 0 - 0.07%
2024-08-01 0 53.58 - - - - 0 0 - 51.90 - - - - 0 - 0.11%
2024-07-31 0 53.52 53.44 - - - 0 0 - 51.84 51.77 - - - 0 - 0.11%
2024-07-30 0 53.46 53.44 - - - 0 0 - 51.79 51.77 - - - 0 - 0.07%
2024-07-29 0 53.42 - - - - 0 0 - 51.75 - - - - 0 - 0.04%
2024-07-26 0 53.40 - - - - 0 0 - 51.73 - - - - 0 - 0.11%
2024-07-25 0 53.34 - - - - 0 0 - 51.67 - - - - 0 - 0.04%
2024-07-24 0 53.32 - - - - 0 0 - 51.65 - - - - 0 - 0.08%
2024-07-23 0 53.28 - - - - 0 0 - 51.61 - - - - 0 - 0.04%
2024-07-22 0 53.26 - - - - 0 0 - 51.59 - - - - 0 - 0.11%
2024-07-19 0 53.20 - - - - 0 0 - 51.53 - - - - 0 - 0.00%
2024-07-18 0 53.20 53.20 - - - 0 0 - 51.53 51.53 - - - 0 - 0.04%
2024-07-17 0 53.18 - - - - 0 0 - 51.52 - - - - 0 - 0.04%
2024-07-16 0 53.16 - - - - 0 0 - 51.50 - - - - 0 - 0.00%
2024-07-15 0 53.16 - - - - 0 0 - 51.50 - - - - 0 - 0.00%
2024-07-12 0 53.16 - - - - 0 0 - 51.50 - - - - 0 - 0.00%
2024-07-11 0 53.16 - - - - 0 0 - 51.50 - - - - 0 - 0.00%
2024-07-10 0 53.16 - - - - 0 0 - 51.50 - - - - 0 - 0.00%
2024-07-09 0 53.16 - - 53.16 53.16 10 531 53.100 51.50 - - 51.50 51.50 10 51.438 -0.04%
2024-07-08 0 53.18 - - 53.14 53.18 3,000 159,460 53.153 51.52 - - 51.48 51.52 3,097 51.490 0.00%
2024-07-05 0 53.18 53.18 - - - 0 0 - 51.52 51.52 - - - 0 - 0.00%
2024-07-04 0 53.18 53.18 - - - 0 0 - 51.52 51.52 - - - 0 - 0.00%
2024-07-03 0 53.18 53.18 53.90 - - 0 0 - 51.52 51.52 52.21 - - 0 - 0.04%
2024-07-02 0 53.16 - - - - 0 0 - 51.50 - - - - 0 - 0.00%
2024-06-28 0 53.16 - - - - 0 0 - 51.50 - - - - 0 - 0.15%
2024-06-27 0 53.08 - - - - 0 0 - 51.42 - - - - 0 - 0.08%
2024-06-26 0 53.04 - - - - 0 0 - 51.38 - - - - 0 - 0.08%
2024-06-25 0 53.00 - - - - 0 0 - 51.34 - - - - 0 - 0.00%
2024-06-24 0 53.00 - - - - 0 0 - 51.34 - - - - 0 - 0.00%
2024-06-21 0 53.00 - - - - 0 0 - 51.34 - - - - 0 - 0.00%
2024-06-20 0 53.00 - - - - 0 0 - 51.34 - - - - 0 - 0.00%
2024-06-19 0 53.00 - - - - 0 0 - 51.34 - - - - 0 - 0.00%
2024-06-18 0 53.00 - 53.62 - - 0 0 - 51.34 - 51.94 - - 0 - 0.00%
2024-06-17 0 53.00 - - - - 0 0 - 51.34 - - - - 0 - 0.00%
2024-06-14 0 53.00 - - 53.00 53.00 2,000 106,000 53.000 51.34 - - 51.34 51.34 2,065 51.341 0.08%
2024-06-13 0 52.96 52.86 - - - 0 0 - 51.30 51.21 - - - 0 - 0.00%
2024-06-12 0 52.96 52.84 - - - 0 0 - 51.30 51.19 - - - 0 - 0.00%
2024-06-11 0 52.96 52.84 - 53.04 53.48 55,510 2,959,276 53.311 51.30 51.19 - 51.38 51.81 57,304 51.642 0.06%
2024-06-07 0 53.56 - - 53.56 53.56 10 535 53.500 51.27 - - 51.27 51.27 10 51.216 0.26%
2024-06-06 0 53.42 - - - - 0 0 - 51.14 - - - - 0 - 0.00%
2024-06-05 0 53.42 - - - - 0 0 - 51.14 - - - - 0 - 0.00%
2024-06-04 0 53.42 - - 53.42 53.42 540 28,846 53.419 51.14 - - 51.14 51.14 564 51.138 -0.04%
2024-06-03 0 53.44 53.40 - 53.50 53.50 120 6,420 53.500 51.16 51.12 - 51.22 51.22 125 51.216 0.19%
2024-05-31 0 53.34 - - - - 0 0 - 51.06 - - - - 0 - 0.00%
2024-05-30 0 53.34 - - - - 0 0 - 51.06 - - - - 0 - 0.00%
2024-05-29 0 53.34 - - - - 0 0 - 51.06 - - - - 0 - 0.00%
2024-05-28 0 53.34 - - 53.34 53.34 50 2,667 53.340 51.06 - - 51.06 51.06 52 51.063 0.08%
2024-05-27 0 53.30 - - - - 0 0 - 51.02 - - - - 0 - 0.00%
2024-05-24 0 53.30 - - 53.32 53.32 120 6,398 53.317 51.02 - - 51.04 51.04 125 51.040 0.11%
2024-05-23 0 53.24 - - - - 0 0 - 50.97 - - - - 0 - 0.00%
2024-05-22 0 53.24 - - - - 0 0 - 50.97 - - - - 0 - 0.08%
2024-05-21 0 53.20 - - - - 0 0 - 50.93 - - - - 0 - 0.00%
2024-05-20 0 53.20 - - - - 0 0 - 50.93 - - - - 0 - 0.00%
2024-05-17 0 53.20 - - - - 0 0 - 50.93 - - - - 0 - 0.00%
2024-05-16 0 53.20 - - - - 0 0 - 50.93 - - - - 0 - 0.00%
2024-05-14 0 53.20 - - - - 0 0 - 50.93 - - - - 0 - 0.00%
2024-05-13 0 53.20 - - - - 0 0 - 50.93 - - - - 0 - 0.00%
2024-05-10 0 53.20 - - - - 0 0 - 50.93 - - - - 0 - 0.00%
2024-05-09 0 53.20 - - - - 0 0 - 50.93 - - - - 0 - 0.00%
2024-05-08 0 53.20 - - - - 0 0 - 50.93 - - - - 0 - 0.00%
2024-05-07 0 53.20 - - - - 0 0 - 50.93 - - - - 0 - 0.00%
2024-05-06 0 53.20 - - 53.20 53.20 50 2,660 53.200 50.93 - - 50.93 50.93 52 50.929 0.19%
2024-05-03 0 53.10 53.04 - - - 0 0 - 50.83 50.78 - - - 0 - 0.00%
2024-05-02 0 53.10 53.04 - - - 0 0 - 50.83 50.78 - - - 0 - 0.11%
2024-04-30 0 53.04 - - 53.04 53.50 13,530 719,241 53.159 50.78 - - 50.78 51.22 14,133 50.889 0.00%
2024-04-29 0 53.04 - - 53.04 53.04 6,000 318,240 53.040 50.78 - - 50.78 50.78 6,268 50.776 -0.38%
2024-04-26 0 53.24 - - - - 0 0 - 50.97 - - - - 0 - -0.15%
2024-04-25 0 53.32 - - - - 0 0 - 51.04 - - - - 0 - 0.00%
2024-04-24 0 53.32 - - 53.32 53.32 10,000 533,200 53.320 51.04 - - 51.04 51.04 10,446 51.044 0.04%
2024-04-23 0 53.30 - - - - 0 0 - 51.02 - - - - 0 - 0.11%
2024-04-22 0 53.24 - - - - 0 0 - 50.97 - - - - 0 - 0.08%
2024-04-19 0 53.20 - - - - 0 0 - 50.93 - - - - 0 - 0.00%
2024-04-18 0 53.20 - - - - 0 0 - 50.93 - - - - 0 - 0.11%
2024-04-17 0 53.14 - - - - 0 0 - 50.87 - - - - 0 - 0.00%
2024-04-16 0 53.14 - - - - 0 0 - 50.87 - - - - 0 - 0.00%
2024-04-15 0 53.14 - - - - 0 0 - 50.87 - - - - 0 - 0.00%
2024-04-12 0 53.14 - - - - 0 0 - 50.87 - - - - 0 - -0.04%
2024-04-11 0 53.16 - - 53.16 53.16 10,010 532,131 53.160 50.89 - - 50.89 50.89 10,456 50.890 0.23%
2024-04-10 0 53.04 - - - - 0 0 - 50.78 - - - - 0 - 0.00%
2024-04-09 0 53.04 - - - - 0 0 - 50.78 - - - - 0 - 0.00%
2024-04-08 0 53.04 - - - - 0 0 - 50.78 - - - - 0 - 0.00%
2024-04-05 0 53.04 - - 53.04 53.04 30 1,591 53.033 50.78 - - 50.78 50.78 31 50.769 0.26%
2024-04-03 0 52.90 - - - - 0 0 - 50.64 - - - - 0 - 0.00%
2024-04-02 0 52.90 - - - - 0 0 - 50.64 - - - - 0 - 0.00%
2024-03-28 0 52.90 - - - - 0 0 - 50.64 - - - - 0 - 0.00%
2024-03-27 0 52.90 - - - - 0 0 - 50.64 - - - - 0 - 0.00%
2024-03-26 0 52.90 - - - - 0 0 - 50.64 - - - - 0 - 0.00%
2024-03-25 0 52.90 - - 52.90 52.90 10 529 52.900 50.64 - - 50.64 50.64 10 50.642 0.08%
2024-03-22 0 52.86 - - - - 0 0 - 50.60 - - - - 0 - 0.00%
2024-03-21 0 52.86 - - - - 0 0 - 50.60 - - - - 0 - 0.00%
2024-03-20 0 52.86 - - - - 0 0 - 50.60 - - - - 0 - 0.08%
2024-03-19 0 52.82 - - - - 0 0 - 50.56 - - - - 0 - 0.11%
2024-03-18 0 52.76 - - - - 0 0 - 50.51 - - - - 0 - 0.00%
2024-03-15 0 52.76 - - - - 0 0 - 50.51 - - - - 0 - 0.00%
2024-03-14 0 52.76 - - - - 0 0 - 50.51 - - - - 0 - -0.11%
2024-03-13 0 52.82 - - - - 0 0 - 50.56 - - - - 0 - -0.15%
2024-03-12 0 52.90 - - - - 0 0 - 50.64 - - - - 0 - 0.00%
2024-03-11 0 52.90 - - - - 0 0 - 50.64 - - - - 0 - 0.00%
2024-03-08 0 52.90 - - 52.90 52.90 10,000 529,000 52.900 50.64 - - 50.64 50.64 10,446 50.642 -0.04%
2024-03-07 0 52.92 - - 52.92 52.92 10,000 529,200 52.920 50.66 - - 50.66 50.66 10,446 50.661 0.30%
2024-03-06 0 52.76 - - - - 0 0 - 50.51 - - - - 0 - 0.00%
2024-03-05 0 52.76 - - - - 0 0 - 50.51 - - - - 0 - 0.00%
2024-03-04 0 52.76 - - 52.76 52.76 10 527 52.700 50.51 - - 50.51 50.51 10 50.450 0.04%
2024-03-01 0 52.74 - - - - 0 0 - 50.49 - - - - 0 - 0.00%
2024-02-29 0 52.74 - - - - 0 0 - 50.49 - - - - 0 - 0.11%
2024-02-28 0 52.68 - - - - 0 0 - 50.43 - - - - 0 - 0.08%
2024-02-27 0 52.64 - - - - 0 0 - 50.39 - - - - 0 - 0.15%
2024-02-26 0 52.56 - - - - 0 0 - 50.32 - - - - 0 - 0.08%
2024-02-23 0 52.52 - - - - 0 0 - 50.28 - - - - 0 - 0.00%
2024-02-22 0 52.52 - - - - 0 0 - 50.28 - - - - 0 - 0.00%
2024-02-21 0 52.52 - - - - 0 0 - 50.28 - - - - 0 - 0.08%
2024-02-20 0 52.48 - - - - 0 0 - 50.24 - - - - 0 - 0.00%
2024-02-19 0 52.48 - - - - 0 0 - 50.24 - - - - 0 - 0.00%
2024-02-16 0 52.48 - - - - 0 0 - 50.24 - - - - 0 - 0.00%
2024-02-15 0 52.48 - - - - 0 0 - 50.24 - - - - 0 - 0.00%
2024-02-14 0 52.48 - - - - 0 0 - 50.24 - - - - 0 - 0.00%
2024-02-09 0 52.48 52.20 52.68 - - 0 0 - 50.24 49.97 50.43 - - 0 - 0.00%
2024-02-08 0 52.48 - - - - 0 0 - 50.24 - - - - 0 - 0.00%
2024-02-07 0 52.48 - - - - 0 0 - 50.24 - - - - 0 - -0.04%
2024-02-06 0 52.50 - - - - 0 0 - 50.26 - - - - 0 - 0.00%
2024-02-05 0 52.50 - - - - 0 0 - 50.26 - - - - 0 - 0.00%
2024-02-02 0 52.50 - - 52.50 52.50 10 525 52.500 50.26 - - 50.26 50.26 10 50.259 -0.04%
2024-02-01 0 52.52 - - 52.52 52.52 10 525 52.500 50.28 - - 50.28 50.28 10 50.259 0.34%
2024-01-31 0 52.34 - - - - 0 0 - 50.11 - - - - 0 - 0.08%
2024-01-30 0 52.30 - - - - 0 0 - 50.07 - - - - 0 - 0.15%
2024-01-29 0 52.22 - - - - 0 0 - 49.99 - - - - 0 - 0.04%
2024-01-26 0 52.20 - - - - 0 0 - 49.97 - - - - 0 - 0.04%
2024-01-25 0 52.18 - - - - 0 0 - 49.95 - - - - 0 - 0.08%
2024-01-24 0 52.14 - - - - 0 0 - 49.91 - - - - 0 - 0.00%
2024-01-23 0 52.14 - - - - 0 0 - 49.91 - - - - 0 - 0.08%
2024-01-22 0 52.10 - - 52.08 52.08 890 46,351 52.080 49.88 - - 49.86 49.86 930 49.856 0.08%
2024-01-19 0 52.06 - - 52.06 52.06 10 520 52.000 49.84 - - 49.84 49.84 10 49.780 -0.12%
2024-01-18 0 52.12 - - 52.00 52.12 230 11,962 52.009 49.89 - - 49.78 49.89 240 49.788 0.15%
2024-01-17 0 52.04 - - - - 0 0 - 49.82 - - - - 0 - 0.00%
2024-01-16 0 52.04 - - - - 0 0 - 49.82 - - - - 0 - 0.00%
2024-01-15 0 52.04 - - - - 0 0 - 49.82 - - - - 0 - 0.00%
2024-01-12 0 52.04 - - - - 0 0 - 49.82 - - - - 0 - 0.00%
2024-01-11 0 52.04 - - 52.04 52.04 700 36,428 52.040 49.82 - - 49.82 49.82 731 49.818 0.08%
2024-01-10 0 52.00 - 52.04 - - 0 0 - 49.78 - 49.82 - - 0 - 0.04%
2024-01-09 0 51.98 - 52.04 - - 0 0 - 49.76 - 49.82 - - 0 - 0.08%
2024-01-08 0 51.94 - 52.04 51.94 51.94 930 48,304 51.940 49.72 - 49.82 49.72 49.72 971 49.722 0.00%
2024-01-05 0 51.94 - - - - 0 0 - 49.72 - - - - 0 - 0.08%
2024-01-04 0 51.90 - - - - 0 0 - 49.68 - - - - 0 - 0.00%
2024-01-03 0 51.90 - - - - 0 0 - 49.68 - - - - 0 - 0.00%
2024-01-02 0 51.90 - - - - 0 0 - 49.68 - - - - 0 - 0.00%
2023-12-29 0 51.90 51.90 - - - 0 0 - 49.68 49.68 - - - 0 - 0.04%
2023-12-28 0 51.88 - - - - 0 0 - 49.67 - - - - 0 - 0.00%
2023-12-27 0 51.88 - - - - 0 0 - 49.67 - - - - 0 - 0.27%
2023-12-22 0 51.74 - - - - 0 0 - 49.53 - - - - 0 - 0.12%
2023-12-21 0 51.68 - - - - 0 0 - 49.47 - - - - 0 - 0.04%
2023-12-20 0 51.66 - - - - 0 0 - 49.45 - - - - 0 - 0.00%
2023-12-19 0 51.66 - - - - 0 0 - 49.45 - - - - 0 - 0.04%
2023-12-18 0 51.64 - - - - 0 0 - 49.44 - - - - 0 - 0.06%
2023-12-15 0 51.61 - - - - 0 0 - 49.41 - - - - 0 - -0.00%
2023-12-14 0 52.24 - - - - 0 0 - 49.41 - - - - 0 - 0.08%
2023-12-13 0 52.20 - - - - 0 0 - 49.37 - - - - 0 - 0.12%
2023-12-12 0 52.14 - - - - 0 0 - 49.31 - - - - 0 - 0.08%
2023-12-11 0 52.10 - - - - 0 0 - 49.27 - - - - 0 - 0.08%
2023-12-08 0 52.06 - - - - 0 0 - 49.24 - - - - 0 - 0.08%
2023-12-07 0 52.02 - - - - 0 0 - 49.20 - - - - 0 - 0.00%
2023-12-06 0 52.02 - - - - 0 0 - 49.20 - - - - 0 - 0.00%
2023-12-05 0 52.02 - - - - 0 0 - 49.20 - - - - 0 - 0.00%
2023-12-04 0 52.02 - - - - 0 0 - 49.20 - - - - 0 - 0.00%
2023-12-01 0 52.02 - - - - 0 0 - 49.20 - - - - 0 - 0.04%
2023-11-30 0 52.00 - - - - 0 0 - 49.18 - - - - 0 - 0.00%
2023-11-29 0 52.00 - - - - 0 0 - 49.18 - - - - 0 - 0.00%
2023-11-28 0 52.00 - - - - 0 0 - 49.18 - - - - 0 - 0.00%
2023-11-27 0 52.00 - - - - 0 0 - 49.18 - - - - 0 - -0.08%
2023-11-24 0 52.04 - - - - 0 0 - 49.22 - - - - 0 - 0.00%
2023-11-23 0 52.04 - - - - 0 0 - 49.22 - - - - 0 - -0.04%
2023-11-22 0 52.06 - - - - 0 0 - 49.24 - - - - 0 - 0.00%
2023-11-21 0 52.06 - - - - 0 0 - 49.24 - - - - 0 - 0.00%
2023-11-20 0 52.06 - - - - 0 0 - 49.24 - - - - 0 - 0.00%
2023-11-17 0 52.06 - - - - 0 0 - 49.24 - - - - 0 - 0.00%
2023-11-16 0 52.06 - - - - 0 0 - 49.24 - - - - 0 - 0.04%
2023-11-15 0 52.04 - - - - 0 0 - 49.22 - - - - 0 - 0.00%
2023-11-14 0 52.04 - - - - 0 0 - 49.22 - - - - 0 - 0.00%
2023-11-13 0 52.04 - - - - 0 0 - 49.22 - - - - 0 - 0.04%
2023-11-10 0 52.02 - - - - 0 0 - 49.20 - - - - 0 - 0.00%
2023-11-09 0 52.02 - - - - 0 0 - 49.20 - - - - 0 - 0.04%
2023-11-08 0 52.00 - - - - 0 0 - 49.18 - - - - 0 - 0.04%
2023-11-07 0 51.98 - - - - 0 0 - 49.16 - - - - 0 - 0.04%
2023-11-06 0 51.96 - - - - 0 0 - 49.14 - - - - 0 - 0.00%
2023-11-03 0 51.96 - - - - 0 0 - 49.14 - - - - 0 - 0.04%
2023-11-02 0 51.94 - - - - 0 0 - 49.12 - - - - 0 - 0.12%
2023-11-01 0 51.88 - - - - 0 0 - 49.07 - - - - 0 - 0.00%
2023-10-31 0 51.88 - - - - 0 0 - 49.07 - - - - 0 - 0.00%
2023-10-30 0 51.88 - - - - 0 0 - 49.07 - - - - 0 - 0.00%
2023-10-27 0 51.88 - - - - 0 0 - 49.07 - - - - 0 - 0.00%
2023-10-26 0 51.88 - - - - 0 0 - 49.07 - - - - 0 - 0.00%
2023-10-25 0 51.88 - - - - 0 0 - 49.07 - - - - 0 - 0.04%
2023-10-24 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-10-20 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-10-19 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-10-18 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-10-17 0 51.86 51.82 - - - 0 0 - 49.05 49.01 - - - 0 - 0.00%
2023-10-16 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-10-13 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-10-12 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-10-11 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-10-10 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-10-09 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-10-06 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-10-05 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-10-04 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-10-03 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-09-29 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-09-28 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-09-27 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - -0.04%
2023-09-26 0 51.88 - - - - 0 0 - 49.07 - - - - 0 - 0.00%
2023-09-25 0 51.88 - - - - 0 0 - 49.07 - - - - 0 - -0.08%
2023-09-22 0 51.92 - - - - 0 0 - 49.10 - - - - 0 - -0.04%
2023-09-21 0 51.94 - - 51.94 51.94 200 10,388 51.940 49.12 - - 49.12 49.12 211 49.123 0.00%
2023-09-20 0 51.94 - - - - 0 0 - 49.12 - - - - 0 - 0.00%
2023-09-19 0 51.94 - - - - 0 0 - 49.12 - - - - 0 - 0.00%
2023-09-18 0 51.94 - - - - 0 0 - 49.12 - - - - 0 - 0.00%
2023-09-15 0 51.94 - - - - 0 0 - 49.12 - - - - 0 - 0.00%
2023-09-14 0 51.94 - - - - 0 0 - 49.12 - - - - 0 - 0.00%
2023-09-13 0 51.94 - - - - 0 0 - 49.12 - - - - 0 - 0.00%
2023-09-12 0 51.94 - - - - 0 0 - 49.12 - - - - 0 - 0.00%
2023-09-11 0 51.94 - - - - 0 0 - 49.12 - - - - 0 - 0.00%
2023-09-07 0 51.94 - - - - 0 0 - 49.12 - - - - 0 - -0.15%
2023-09-06 0 52.02 - - - - 0 0 - 49.20 - - - - 0 - -0.15%
2023-09-05 0 52.10 - - - - 0 0 - 49.27 - - - - 0 - 0.00%
2023-09-04 0 52.10 - - - - 0 0 - 49.27 - - - - 0 - 0.00%
2023-08-31 0 52.10 - - 52.10 52.10 200 10,420 52.100 49.27 - - 49.27 49.27 211 49.274 -0.08%
2023-08-30 0 52.14 - 52.14 - - 0 0 - 49.31 - 49.31 - - 0 - -0.04%
2023-08-29 0 52.16 - - - - 0 0 - 49.33 - - - - 0 - -0.08%
2023-08-28 0 52.20 - - 51.94 52.20 2,210 115,024 52.047 49.37 - - 49.12 49.37 2,337 49.224 -0.04%
2023-08-25 0 52.22 - - - - 0 0 - 49.39 - - - - 0 - -0.04%
2023-08-24 0 52.24 - - - - 0 0 - 49.41 - - - - 0 - 0.00%
2023-08-23 0 52.24 - - 52.24 52.24 320 16,716 52.238 49.41 - - 49.41 49.41 338 49.404 -0.04%
2023-08-22 0 52.26 - - 52.26 52.26 570 29,788 52.260 49.43 - - 49.43 49.43 603 49.425 0.23%
2023-08-21 0 52.14 - - - - 0 0 - 49.31 - - - - 0 - 0.12%
2023-08-18 0 52.08 - - - - 0 0 - 49.26 - - - - 0 - 0.04%
2023-08-17 0 52.06 - - - - 0 0 - 49.24 - - - - 0 - 0.00%
2023-08-16 0 52.06 - - - - 0 0 - 49.24 - - - - 0 - 0.00%
2023-08-15 0 52.06 - - 52.04 52.06 13,090 681,225 52.042 49.24 - - 49.22 49.24 13,841 49.219 0.23%
2023-08-14 0 51.94 - - - - 0 0 - 49.12 - - - - 0 - 0.00%
2023-08-11 0 51.94 - - - - 0 0 - 49.12 - - - - 0 - 0.00%
2023-08-10 0 51.94 - 51.94 51.94 51.94 200 10,388 51.940 49.12 - 49.12 49.12 49.12 211 49.123 0.15%
2023-08-09 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-08-08 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-08-07 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.04%
2023-08-04 0 51.84 - - 51.84 51.84 10 518 51.800 49.03 - - 49.03 49.03 11 48.990 0.00%
2023-08-03 0 51.84 - - - - 0 0 - 49.03 - - - - 0 - 0.04%
2023-08-02 0 51.82 - - - - 0 0 - 49.01 - - - - 0 - 0.00%
2023-08-01 0 51.82 - - - - 0 0 - 49.01 - - - - 0 - 0.00%
2023-07-31 0 51.82 - - - - 0 0 - 49.01 - - - - 0 - 0.00%
2023-07-28 0 51.82 - - - - 0 0 - 49.01 - - - - 0 - 0.00%
2023-07-27 0 51.82 - - - - 0 0 - 49.01 - - - - 0 - 0.08%
2023-07-26 0 51.78 - - - - 0 0 - 48.97 - - - - 0 - -0.15%
2023-07-25 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2023-07-24 0 51.86 - - - - 0 0 - 49.05 - - - - 0 - 0.15%
2023-07-21 0 51.78 - - - - 0 0 - 48.97 - - - - 0 - 0.00%
2023-07-20 0 51.78 - - - - 0 0 - 48.97 - - - - 0 - 0.00%
2023-07-19 0 51.78 - - - - 0 0 - 48.97 - - - - 0 - 0.00%
2023-07-18 0 51.78 - - - - 0 0 - 48.97 - - - - 0 - 0.00%
2023-07-14 0 51.78 51.66 - - - 0 0 - 48.97 48.86 - - - 0 - 0.00%
2023-07-13 0 51.78 51.66 - 51.80 51.80 1,000 51,800 51.800 48.97 48.86 - 48.99 48.99 1,057 48.990 0.08%
2023-07-12 0 51.74 51.66 - - - 0 0 - 48.93 48.86 - - - 0 - 0.00%
2023-07-11 0 51.74 51.66 - - - 0 0 - 48.93 48.86 - - - 0 - 0.00%
2023-07-10 0 51.74 51.66 - 51.74 51.74 460 23,800 51.739 48.93 48.86 - 48.93 48.93 486 48.933 0.12%
2023-07-07 0 51.68 - - - - 0 0 - 48.88 - - - - 0 - 0.00%
2023-07-06 0 51.68 - - - - 0 0 - 48.88 - - - - 0 - 0.00%
2023-07-05 0 51.68 - - - - 0 0 - 48.88 - - - - 0 - 0.00%
2023-07-04 0 51.68 51.58 - - - 0 0 - 48.88 48.78 - - - 0 - -0.04%
2023-07-03 0 51.70 51.58 - - - 0 0 - 48.90 48.78 - - - 0 - 0.00%
2023-06-30 0 51.70 51.58 - 51.70 51.70 3,550 183,535 51.700 48.90 48.78 - 48.90 48.90 3,754 48.896 0.23%
2023-06-29 0 51.58 51.58 - - - 0 0 - 48.78 48.78 - - - 0 - 0.00%
2023-06-28 0 51.58 - - - - 0 0 - 48.78 - - - - 0 - 0.00%
2023-06-27 0 51.58 - - - - 0 0 - 48.78 - - - - 0 - 0.16%
2023-06-26 0 51.50 - - - - 0 0 - 48.71 - - - - 0 - 0.06%
2023-06-23 0 52.12 - - - - 0 0 - 48.68 - - - - 0 - 0.00%
2023-06-21 0 52.12 - - - - 0 0 - 48.68 - - - - 0 - 0.00%
2023-06-20 0 52.12 - - - - 0 0 - 48.68 - - - - 0 - 0.00%
2023-06-19 0 52.12 - - - - 0 0 - 48.68 - - - - 0 - 0.00%
2023-06-16 0 52.12 - - 52.12 52.14 10,090 525,892 52.120 48.68 - - 48.68 48.70 10,803 48.678 -0.23%
2023-06-15 0 52.24 - - 52.24 52.34 12,070 630,738 52.257 48.79 - - 48.79 48.88 12,923 48.806 -0.15%
2023-06-14 0 52.32 52.24 - 52.32 52.32 10,000 523,200 52.320 48.87 48.79 - 48.87 48.87 10,707 48.865 0.15%
2023-06-13 0 52.24 52.24 - - - 0 0 - 48.79 48.79 - - - 0 - 0.08%
2023-06-12 0 52.20 52.04 - - - 0 0 - 48.75 48.60 - - - 0 - 0.00%
2023-06-09 0 52.20 52.04 - 52.20 52.20 10,000 522,000 52.200 48.75 48.60 - 48.75 48.75 10,707 48.753 0.12%
2023-06-08 0 52.14 52.04 - - - 0 0 - 48.70 48.60 - - - 0 - 0.04%
2023-06-07 0 52.12 52.06 - - - 0 0 - 48.68 48.62 - - - 0 - 0.00%
2023-06-06 0 52.12 - - - - 0 0 - 48.68 - - - - 0 - 0.04%
2023-06-05 0 52.10 51.94 - - - 0 0 - 48.66 48.51 - - - 0 - 0.00%
2023-06-02 0 52.10 51.94 - 52.10 52.10 10 521 52.100 48.66 48.51 - 48.66 48.66 11 48.660 0.04%
2023-06-01 0 52.08 51.94 - - - 0 0 - 48.64 48.51 - - - 0 - 0.15%
2023-05-31 0 52.00 51.94 - - - 0 0 - 48.57 48.51 - - - 0 - 0.04%
2023-05-30 0 51.98 51.94 - - - 0 0 - 48.55 48.51 - - - 0 - 0.00%
2023-05-29 0 51.98 - - - - 0 0 - 48.55 - - - - 0 - 0.00%
2023-05-25 0 51.98 - - - - 0 0 - 48.55 - - - - 0 - 0.00%
2023-05-24 0 51.98 - - - - 0 0 - 48.55 - - - - 0 - 0.00%
2023-05-23 0 51.98 51.80 - - - 0 0 - 48.55 48.38 - - - 0 - 0.12%
2023-05-22 0 51.92 51.80 - 51.92 51.92 880 45,689 51.919 48.49 48.38 - 48.49 48.49 942 48.491 0.08%
2023-05-19 0 51.88 51.88 - - - 0 0 - 48.45 48.45 - - - 0 - 0.00%
2023-05-18 0 51.88 51.80 - - - 0 0 - 48.45 48.38 - - - 0 - 0.00%
2023-05-17 0 51.88 51.80 - - - 0 0 - 48.45 48.38 - - - 0 - 0.00%
2023-05-16 0 51.88 - - - - 0 0 - 48.45 - - - - 0 - -0.08%
2023-05-15 0 51.92 - - 51.92 51.92 450 23,364 51.920 48.49 - - 48.49 48.49 482 48.492 0.12%
2023-05-12 0 51.86 - - - - 0 0 - 48.44 - - - - 0 - 0.00%
2023-05-11 0 51.86 - - - - 0 0 - 48.44 - - - - 0 - 0.08%
2023-05-10 0 51.82 - - - - 0 0 - 48.40 - - - - 0 - 0.04%
2023-05-09 0 51.80 51.68 - - - 0 0 - 48.38 48.27 - - - 0 - 0.04%
2023-05-08 0 51.78 51.68 - 51.78 51.78 670 34,692 51.779 48.36 48.27 - 48.36 48.36 717 48.360 0.00%
2023-05-05 0 51.78 51.68 - - - 0 0 - 48.36 48.27 - - - 0 - 0.12%
2023-05-04 0 51.72 51.68 - - - 0 0 - 48.30 48.27 - - - 0 - 0.04%
2023-05-03 0 51.70 51.68 - - - 0 0 - 48.29 48.27 - - - 0 - 0.12%
2023-05-02 0 51.64 - - - - 0 0 - 48.23 - - - - 0 - 0.00%
2023-04-28 0 51.64 - - - - 0 0 - 48.23 - - - - 0 - 0.00%
2023-04-27 0 51.64 - - - - 0 0 - 48.23 - - - - 0 - 0.12%
2023-04-26 0 51.58 - - - - 0 0 - 48.17 - - - - 0 - 0.04%
2023-04-25 0 51.56 - - - - 0 0 - 48.16 - - - - 0 - 0.04%
2023-04-24 0 51.54 - - - - 0 0 - 48.14 - - - - 0 - 0.00%
2023-04-21 0 51.54 - - - - 0 0 - 48.14 - - - - 0 - 0.00%
2023-04-20 0 51.54 - - 51.54 51.54 650 33,501 51.540 48.14 - - 48.14 48.14 696 48.137 0.12%
2023-04-19 0 51.48 51.40 - - - 0 0 - 48.08 48.01 - - - 0 - 0.08%
2023-04-18 0 51.44 - - - - 0 0 - 48.04 - - - - 0 - 0.00%
2023-04-17 0 51.44 - - - - 0 0 - 48.04 - - - - 0 - 0.00%
2023-04-14 0 51.44 - - 51.44 51.44 8,870 456,272 51.440 48.04 - - 48.04 48.04 9,497 48.043 -0.16%
2023-04-13 0 51.52 - - - - 0 0 - 48.12 - - - - 0 - 0.00%
2023-04-12 0 51.52 - - - - 0 0 - 48.12 - - - - 0 - 0.12%
2023-04-11 0 51.46 - - - - 0 0 - 48.06 - - - - 0 - 0.19%
2023-04-06 0 51.36 - - - - 0 0 - 47.97 - - - - 0 - 0.00%
2023-04-04 0 51.36 - - - - 0 0 - 47.97 - - - - 0 - 0.00%
2023-04-03 0 51.36 - - - - 0 0 - 47.97 - - - - 0 - 0.00%
2023-03-31 0 51.36 - - - - 0 0 - 47.97 - - - - 0 - 0.00%
2023-03-30 0 51.36 - - - - 0 0 - 47.97 - - - - 0 - 0.00%
2023-03-29 0 51.36 - - - - 0 0 - 47.97 - - - - 0 - 0.00%
2023-03-28 0 51.36 - - 51.34 51.34 20 1,026 51.300 47.97 - - 47.95 47.95 21 47.912 0.08%
2023-03-27 0 51.32 - - - - 0 0 - 47.93 - - - - 0 - 0.00%
2023-03-24 0 51.32 - - - - 0 0 - 47.93 - - - - 0 - 0.00%
2023-03-23 0 51.32 - - - - 0 0 - 47.93 - - - - 0 - 0.00%
2023-03-22 0 51.32 - - - - 0 0 - 47.93 - - - - 0 - 0.12%
2023-03-21 0 51.26 - - - - 0 0 - 47.88 - - - - 0 - 0.00%
2023-03-20 0 51.26 - - - - 0 0 - 47.88 - - - - 0 - 0.00%
2023-03-17 0 51.26 - - - - 0 0 - 47.88 - - - - 0 - 0.04%
2023-03-16 0 51.24 - - - - 0 0 - 47.86 - - - - 0 - 0.12%
2023-03-15 0 51.18 - - - - 0 0 - 47.80 - - - - 0 - 0.00%
2023-03-14 0 51.18 - - 51.18 51.18 7,500 383,850 51.180 47.80 - - 47.80 47.80 8,030 47.800 0.12%
2023-03-13 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-03-10 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-03-09 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-03-08 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-03-07 0 51.12 - - 51.12 51.12 4,000 204,480 51.120 47.74 - - 47.74 47.74 4,283 47.744 0.00%
2023-03-06 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-03-03 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-03-02 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-03-01 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-28 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-27 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-24 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-23 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-22 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-21 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-20 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-17 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-16 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-15 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-14 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-13 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-10 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-09 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-08 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-07 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-06 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-03 0 51.12 51.10 - - - 0 0 - 47.74 47.73 - - - 0 - 0.00%
2023-02-02 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-02-01 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.00%
2023-01-31 0 51.12 - - - - 0 0 - 47.74 - - - - 0 - 0.04%
2023-01-30 0 51.10 - - - - 0 0 - 47.73 - - - - 0 - 0.00%
2023-01-27 0 51.10 - - - - 0 0 - 47.73 - - - - 0 - 0.00%
2023-01-26 0 51.10 - - 51.10 51.16 3,380 172,748 51.109 47.73 - - 47.73 47.78 3,619 47.734 0.00%
2023-01-20 0 51.10 - - 51.10 51.10 600 30,660 51.100 47.73 - - 47.73 47.73 642 47.726 -0.08%
2023-01-19 0 51.14 - - - - 0 0 - 47.76 - - - - 0 - 0.00%
2023-01-18 0 51.14 - - - - 0 0 - 47.76 - - - - 0 - 0.00%
2023-01-17 0 51.14 - - 51.22 51.22 100 5,122 51.220 47.76 - - 47.84 47.84 107 47.838 0.20%
2023-01-16 0 51.04 - - - - 0 0 - 47.67 - - - - 0 - 0.00%
2023-01-13 0 51.04 - - - - 0 0 - 47.67 - - - - 0 - 0.00%
2023-01-12 0 51.04 - - - - 0 0 - 47.67 - - - - 0 - 0.00%
2023-01-11 0 51.04 - - - - 0 0 - 47.67 - - - - 0 - 0.00%
2023-01-10 0 51.04 - - - - 0 0 - 47.67 - - - - 0 - 0.00%
2023-01-09 0 51.04 - - - - 0 0 - 47.67 - - - - 0 - 0.00%
2023-01-06 0 51.04 - - 51.04 51.04 500 25,520 51.040 47.67 - - 47.67 47.67 535 47.670 -0.08%
2023-01-05 0 51.08 51.06 - - - 0 0 - 47.71 47.69 - - - 0 - 0.00%
2023-01-04 0 51.08 51.06 - - - 0 0 - 47.71 47.69 - - - 0 - 0.04%
2023-01-03 0 51.06 51.06 - - - 0 0 - 47.69 47.69 - - - 0 - 0.00%
2022-12-30 0 51.06 51.06 - - - 0 0 - 47.69 47.69 - - - 0 - 0.16%
2022-12-29 0 50.98 - - - - 0 0 - 47.61 - - - - 0 - 0.00%
2022-12-28 0 50.98 - - - - 0 0 - 47.61 - - - - 0 - 0.00%
2022-12-23 0 50.98 - - - - 0 0 - 47.61 - - - - 0 - 0.16%
2022-12-22 0 50.90 - - - - 0 0 - 47.54 - - - - 0 - 0.00%
2022-12-21 0 50.90 - - - - 0 0 - 47.54 - - - - 0 - 0.00%
2022-12-20 0 50.90 - - - - 0 0 - 47.54 - - - - 0 - 0.00%
2022-12-19 0 50.90 - - - - 0 0 - 47.54 - - - - 0 - 0.00%
2022-12-16 0 50.90 - - 50.90 51.50 12,500 639,250 51.140 47.54 - - 47.54 48.10 13,384 47.763 0.14%
2022-12-15 0 51.50 51.50 - - - 0 0 - 47.47 47.47 - - - 0 - 0.00%
2022-12-14 0 51.50 - - 51.44 51.44 500 25,720 51.440 47.47 - - 47.42 47.42 542 47.418 0.00%
2022-12-13 0 51.50 - - - - 0 0 - 47.47 - - - - 0 - 0.00%
2022-12-12 0 51.50 - - - - 0 0 - 47.47 - - - - 0 - 0.00%
2022-12-09 0 51.50 - - - - 0 0 - 47.47 - - - - 0 - 0.00%
2022-12-08 0 51.50 - - - - 0 0 - 47.47 - - - - 0 - 0.00%
2022-12-07 0 51.50 - - - - 0 0 - 47.47 - - - - 0 - 0.00%
2022-12-06 0 51.50 - - - - 0 0 - 47.47 - - - - 0 - 0.00%
2022-12-05 0 51.50 - - - - 0 0 - 47.47 - - - - 0 - 0.00%
2022-12-02 0 51.50 - - - - 0 0 - 47.47 - - - - 0 - 0.00%
2022-12-01 0 51.50 - - - - 0 0 - 47.47 - - - - 0 - 0.00%
2022-11-30 0 51.50 - - - - 0 0 - 47.47 - - - - 0 - 0.00%
2022-11-29 0 51.50 - - 51.50 51.50 650 33,475 51.500 47.47 - - 47.47 47.47 705 47.474 -0.27%
2022-11-28 0 51.64 51.50 - - - 220 11,334 51.518 47.60 47.47 - - - 239 47.490 0.00%
2022-11-25 0 51.64 51.50 - - - 0 0 - 47.60 47.47 - - - 0 - 0.00%
2022-11-24 0 51.64 51.50 - - - 0 0 - 47.60 47.47 - - - 0 - 0.16%
2022-11-23 0 51.56 - - - - 0 0 - 47.53 - - - - 0 - 0.04%
2022-11-22 0 51.54 - - - - 0 0 - 47.51 - - - - 0 - 0.08%
2022-11-21 0 51.50 - - - - 0 0 - 47.47 - - - - 0 - 0.00%
2022-11-18 0 51.50 - - - - 0 0 - 47.47 - - - - 0 - 0.00%
2022-11-17 0 51.50 - - - - 0 0 - 47.47 - - - - 0 - 0.00%
2022-11-16 0 51.50 - - 51.50 51.50 80 4,120 51.500 47.47 - - 47.47 47.47 87 47.474 0.04%
2022-11-15 0 51.48 - - - - 0 0 - 47.46 - - - - 0 - 0.00%
2022-11-14 0 51.48 - - 51.48 51.58 30,000 1,545,600 51.520 47.46 - - 47.46 47.55 32,544 47.492 -0.54%
2022-11-11 0 51.76 - - - - 0 0 - 47.71 - - - - 0 - -0.19%
2022-11-10 0 51.86 - - - - 0 0 - 47.81 - - - - 0 - 0.00%
2022-11-09 0 51.86 - - - - 0 0 - 47.81 - - - - 0 - 0.00%
2022-11-08 0 51.86 - - - - 0 0 - 47.81 - - - - 0 - 0.00%
2022-11-07 0 51.86 - - - - 0 0 - 47.81 - - - - 0 - 0.00%
2022-11-04 0 51.86 - - - - 0 0 - 47.81 - - - - 0 - 0.00%
2022-11-03 0 51.86 - - 51.84 51.84 1,110 57,545 51.842 47.81 - - 47.79 47.79 1,204 47.789 -0.12%
2022-11-02 0 51.92 51.78 51.96 - - 0 0 - 47.86 47.73 47.90 - - 0 - 0.00%
2022-11-01 0 51.92 - - - - 0 0 - 47.86 - - - - 0 - 0.00%
2022-10-31 0 51.92 - - - - 0 0 - 47.86 - - - - 0 - 0.04%
2022-10-28 0 51.90 - - - - 0 0 - 47.84 - - - - 0 - 0.08%
2022-10-27 0 51.86 - - - - 0 0 - 47.81 - - - - 0 - 0.12%
2022-10-26 0 51.80 - - - - 0 0 - 47.75 - - - - 0 - 0.04%
2022-10-25 0 51.78 - - - - 0 0 - 47.73 - - - - 0 - 0.00%
2022-10-24 0 51.78 - - 50.00 50.00 580 29,000 50.000 47.73 - - 46.09 46.09 629 46.091 0.00%
2022-10-21 0 51.78 - - - - 0 0 - 47.73 - - - - 0 - 0.00%
2022-10-20 0 51.78 - - - - 0 0 - 47.73 - - - - 0 - 0.00%
2022-10-19 0 51.78 - - - - 0 0 - 47.73 - - - - 0 - 0.04%
2022-10-18 0 51.76 - - - - 0 0 - 47.71 - - - - 0 - 0.00%
2022-10-17 0 51.76 - - - - 0 0 - 47.71 - - - - 0 - 0.00%
2022-10-14 0 51.76 - - - - 0 0 - 47.71 - - - - 0 - 0.12%
2022-10-13 0 51.70 - - - - 0 0 - 47.66 - - - - 0 - 0.00%
2022-10-12 0 51.70 - - - - 0 0 - 47.66 - - - - 0 - 0.04%
2022-10-11 0 51.68 - - - - 0 0 - 47.64 - - - - 0 - 0.00%
2022-10-10 0 51.68 - - - - 0 0 - 47.64 - - - - 0 - 0.00%
2022-10-07 0 51.68 - - 51.68 51.68 100 5,168 51.680 47.64 - - 47.64 47.64 108 47.639 0.00%
2022-10-06 0 51.68 51.62 - - - 0 0 - 47.64 47.58 - - - 0 - 0.00%
2022-10-05 0 51.68 - - - - 0 0 - 47.64 - - - - 0 - 0.00%
2022-10-03 0 51.68 - - - - 0 0 - 47.64 - - - - 0 - 0.00%
2022-09-30 0 51.68 - - - - 0 0 - 47.64 - - - - 0 - 0.00%
2022-09-29 0 51.68 - - - - 0 0 - 47.64 - - - - 0 - -0.04%
2022-09-28 0 51.70 51.68 - - - 0 0 - 47.66 47.64 - - - 0 - 0.00%
2022-09-27 0 51.70 - - - - 0 0 - 47.66 - - - - 0 - 0.00%
2022-09-26 0 51.70 - - - - 0 0 - 47.66 - - - - 0 - -0.27%
2022-09-23 0 51.84 - - - - 0 0 - 47.79 - - - - 0 - 0.00%
2022-09-22 0 51.84 - - - - 0 0 - 47.79 - - - - 0 - 0.00%
2022-09-21 0 51.84 - - 51.84 51.84 80 4,147 51.838 47.79 - - 47.79 47.79 87 47.785 -0.12%
2022-09-20 0 51.90 - - 51.90 51.90 640 33,216 51.900 47.84 - - 47.84 47.84 694 47.842 0.04%
2022-09-19 0 51.88 - - - - 0 0 - 47.82 - - - - 0 - 0.00%
2022-09-16 0 51.88 51.80 - 51.88 51.88 20 1,037 51.850 47.82 47.75 - 47.82 47.82 22 47.796 0.04%
2022-09-15 0 51.86 - - - - 0 0 - 47.81 - - - - 0 - -0.04%
2022-09-14 0 51.88 51.70 - 51.88 51.88 10 518 51.800 47.82 47.66 - 47.82 47.82 11 47.750 0.35%
2022-09-13 0 51.70 - - 51.70 51.70 1,000 51,700 51.700 47.66 - - 47.66 47.66 1,085 47.658 -0.27%
2022-09-09 0 51.84 - - - - 0 0 - 47.79 - - - - 0 - 0.00%
2022-09-08 0 51.84 - - - - 0 0 - 47.79 - - - - 0 - 0.00%
2022-09-07 0 51.84 - - - - 0 0 - 47.79 - - - - 0 - 0.00%
2022-09-06 0 51.84 - - - - 0 0 - 47.79 - - - - 0 - 0.00%
2022-09-05 0 51.84 - - - - 0 0 - 47.79 - - - - 0 - 0.00%
2022-09-02 0 51.84 - - 51.84 51.84 100 5,184 51.840 47.79 - - 47.79 47.79 108 47.787 0.19%
2022-09-01 0 51.74 51.74 - - - 0 0 - 47.69 47.69 - - - 0 - 0.00%
2022-08-31 0 51.74 51.74 - - - 0 0 - 47.69 47.69 - - - 0 - 0.00%
2022-08-30 0 51.74 - - - - 0 0 - 47.69 - - - - 0 - 0.00%
2022-08-29 0 51.74 - - - - 0 0 - 47.69 - - - - 0 - 0.00%
2022-08-26 0 51.74 - 52.78 - - 0 0 - 47.69 - 48.65 - - 0 - 0.00%
2022-08-25 0 51.74 - - - - 0 0 - 47.69 - - - - 0 - -0.12%
2022-08-24 0 51.80 49.60 - - - 0 0 - 47.75 45.72 - - - 0 - 0.00%
2022-08-23 0 51.80 49.60 - 52.00 52.00 620 32,232 51.987 47.75 45.72 - 47.93 47.93 673 47.923 0.27%
2022-08-22 0 51.66 49.60 - - - 0 0 - 47.62 45.72 - - - 0 - 0.12%
2022-08-19 0 51.60 51.00 - - - 0 0 - 47.57 47.01 - - - 0 - 0.00%
2022-08-18 0 51.60 51.56 - - - 0 0 - 47.57 47.53 - - - 0 - 0.00%
2022-08-17 0 51.60 - - - - 0 0 - 47.57 - - - - 0 - 0.00%
2022-08-16 0 51.60 - - - - 0 0 - 47.57 - - - - 0 - 0.00%
2022-08-15 0 51.60 - - - - 0 0 - 47.57 - - - - 0 - 0.31%
2022-08-12 0 51.44 - - - - 0 0 - 47.42 - - - - 0 - 0.00%
2022-08-11 0 51.44 - - - - 0 0 - 47.42 - - - - 0 - 0.00%
2022-08-10 0 51.44 - 51.64 51.52 51.52 100 5,152 51.520 47.42 - 47.60 47.49 47.49 108 47.492 -0.08%
2022-08-09 0 51.48 - - - - 0 0 - 47.46 - - - - 0 - 0.00%
2022-08-08 0 51.48 - - 51.48 51.48 300 15,444 51.480 47.46 - - 47.46 47.46 325 47.455 0.00%
2022-08-05 0 51.48 - - - - 0 0 - 47.46 - - - - 0 - 0.00%
2022-08-04 0 51.48 - - - - 0 0 - 47.46 - - - - 0 - 0.00%
2022-08-03 0 51.48 - - 51.48 51.48 30 1,544 51.467 47.46 - - 47.46 47.46 33 47.443 0.27%
2022-08-02 0 51.34 - - - - 0 0 - 47.33 - - - - 0 - 0.08%
2022-08-01 0 51.30 51.00 - - - 0 0 - 47.29 47.01 - - - 0 - 0.00%
2022-07-29 0 51.30 - - - - 0 0 - 47.29 - - - - 0 - 0.08%
2022-07-28 0 51.26 - - 51.28 51.28 160 8,204 51.275 47.25 - - 47.27 47.27 174 47.266 -0.04%
2022-07-27 0 51.28 - - - - 0 0 - 47.27 - - - - 0 - 0.00%
2022-07-26 0 51.28 51.24 - 51.28 51.28 120 6,153 51.275 47.27 47.23 - 47.27 47.27 130 47.266 0.27%
2022-07-25 0 51.14 - - - - 0 0 - 47.14 - - - - 0 - 0.00%
2022-07-22 0 51.14 - - - - 40 2,044 51.100 47.14 - - - - 43 47.105 0.00%
2022-07-21 0 51.14 - - 51.10 51.10 80 4,095 51.188 47.14 - - 47.10 47.10 87 47.185 -0.27%
2022-07-20 0 51.28 - - 51.22 51.28 4,290 219,659 51.203 47.27 - - 47.22 47.27 4,654 47.199 0.39%
2022-07-19 0 51.08 51.08 - - - 0 0 - 47.09 47.09 - - - 0 - 0.12%
2022-07-18 0 51.02 51.02 - - - 0 0 - 47.03 47.03 - - - 0 - 0.00%
2022-07-15 0 51.02 - - - - 0 0 - 47.03 - - - - 0 - 0.04%
2022-07-14 0 51.00 - - - - 0 0 - 47.01 - - - - 0 - 0.00%
2022-07-13 0 51.00 - - - - 0 0 - 47.01 - - - - 0 - 0.00%
2022-07-12 0 51.00 - - - - 0 0 - 47.01 - - - - 0 - 0.00%
2022-07-11 0 51.00 - - - - 0 0 - 47.01 - - - - 0 - 0.00%
2022-07-08 0 51.00 - - - - 0 0 - 47.01 - - - - 0 - 0.00%
2022-07-07 0 51.00 - - 51.00 51.00 80 4,080 51.000 47.01 - - 47.01 47.01 87 47.013 0.16%
2022-07-06 0 50.92 - - - - 0 0 - 46.94 - - - - 0 - 0.00%
2022-07-05 0 50.92 - - - - 0 0 - 46.94 - - - - 0 - 0.00%
2022-07-04 0 50.92 - - 51.00 51.00 900 45,900 51.000 46.94 - - 47.01 47.01 976 47.013 -0.20%
2022-06-30 0 51.02 - - 51.02 51.02 80 4,081 51.013 47.03 - - 47.03 47.03 87 47.024 0.16%
2022-06-29 0 50.94 50.90 - - - 0 0 - 46.96 46.92 - - - 0 - 0.00%
2022-06-28 0 50.94 50.88 - - - 0 0 - 46.96 46.90 - - - 0 - 0.00%
2022-06-27 0 50.94 - - - - 0 0 - 46.96 - - - - 0 - -0.16%
2022-06-24 0 51.02 - - 51.72 51.72 200 10,344 51.720 47.03 - - 47.68 47.68 217 47.676 0.18%
2022-06-23 0 51.72 51.72 - - - 0 0 - 46.95 46.95 - - - 0 - 0.00%
2022-06-22 0 51.72 51.72 - - - 0 0 - 46.95 46.95 - - - 0 - 0.00%
2022-06-21 0 51.72 51.72 - - - 0 0 - 46.95 46.95 - - - 0 - 0.04%
2022-06-20 0 51.70 - - 51.70 51.70 200 10,340 51.700 46.93 - - 46.93 46.93 220 46.930 -0.19%
2022-06-17 0 51.80 - - 51.80 51.80 400 20,720 51.800 47.02 - - 47.02 47.02 441 47.021 0.15%
2022-06-16 0 51.72 51.72 - - - 0 0 - 46.95 46.95 - - - 0 - 0.19%
2022-06-15 0 51.62 - - 51.62 51.72 16,470 850,221 51.622 46.86 - - 46.86 46.95 18,144 46.860 -0.19%
2022-06-14 0 51.72 51.72 - - - 0 0 - 46.95 46.95 - - - 0 - 0.00%
2022-06-13 0 51.72 - - - - 0 0 - 46.95 - - - - 0 - 0.00%
2022-06-10 0 51.72 - - - - 0 0 - 46.95 - - - - 0 - 0.00%
2022-06-09 0 51.72 - - - - 0 0 - 46.95 - - - - 0 - 0.00%
2022-06-08 0 51.72 - - - - 0 0 - 46.95 - - - - 0 - 0.00%
2022-06-07 0 51.72 - - - - 0 0 - 46.95 - - - - 0 - 0.00%
2022-06-06 0 51.72 - - - - 0 0 - 46.95 - - - - 0 - 0.00%
2022-06-02 0 51.72 - - - - 0 0 - 46.95 - - - - 0 - 0.00%
2022-06-01 0 51.72 - - 51.72 51.72 5,000 258,600 51.720 46.95 - - 46.95 46.95 5,508 46.948 -0.27%
2022-05-31 0 51.86 - - - - 0 0 - 47.08 - - - - 0 - -0.12%
2022-05-30 0 51.92 - - - - 0 0 - 47.13 - - - - 0 - -0.04%
2022-05-27 0 51.94 - - 51.94 51.94 16,770 871,033 51.940 47.15 - - 47.15 47.15 18,475 47.148 0.23%
2022-05-26 0 51.82 - - - - 0 0 - 47.04 - - - - 0 - 0.23%
2022-05-25 0 51.70 - - - - 0 0 - 46.93 - - - - 0 - 0.00%
2022-05-24 0 51.70 - - - - 0 0 - 46.93 - - - - 0 - 0.04%
2022-05-23 0 51.68 - - - - 0 0 - 46.91 - - - - 0 - 0.04%
2022-05-20 0 51.66 - - - - 0 0 - 46.89 - - - - 0 - 0.00%
2022-05-19 0 51.66 - - - - 0 0 - 46.89 - - - - 0 - 0.00%
2022-05-18 0 51.66 - - - - 0 0 - 46.89 - - - - 0 - 0.00%
2022-05-17 0 51.66 - - - - 0 0 - 46.89 - - - - 0 - 0.00%
2022-05-16 0 51.66 - - - - 0 0 - 46.89 - - - - 0 - 0.00%
2022-05-13 0 51.66 - - - - 0 0 - 46.89 - - - - 0 - -0.08%
2022-05-12 0 51.70 - - 51.70 51.70 1,000 51,700 51.700 46.93 - - 46.93 46.93 1,102 46.930 0.39%
2022-05-11 0 51.50 - - 51.50 51.50 370 19,055 51.500 46.75 - - 46.75 46.75 408 46.748 -0.12%
2022-05-10 0 51.56 - - - - 0 0 - 46.80 - - - - 0 - 0.08%
2022-05-06 0 51.52 - - - - 0 0 - 46.77 - - - - 0 - 0.00%
2022-05-05 0 51.52 - - - - 0 0 - 46.77 - - - - 0 - 0.00%
2022-05-04 0 51.52 - - - - 0 0 - 46.77 - - - - 0 - 0.00%
2022-05-03 0 51.52 - - - - 0 0 - 46.77 - - - - 0 - 0.04%
2022-04-29 0 51.50 - - - - 0 0 - 46.75 - - - - 0 - 0.00%
2022-04-28 0 51.50 - - 51.50 51.50 1,280 65,940 51.516 46.75 - - 46.75 46.75 1,410 46.763 0.00%
2022-04-27 0 51.50 51.50 - - - 0 0 - 46.75 46.75 - - - 0 - 0.00%
2022-04-26 0 51.50 51.50 - - - 0 0 - 46.75 46.75 - - - 0 - 0.00%
2022-04-25 0 51.50 51.50 - - - 0 0 - 46.75 46.75 - - - 0 - 0.19%
2022-04-22 0 51.40 - - - - 0 0 - 46.66 - - - - 0 - 0.00%
2022-04-21 0 51.40 - - - - 0 0 - 46.66 - - - - 0 - 0.00%
2022-04-20 0 51.40 - - - - 0 0 - 46.66 - - - - 0 - 0.00%
2022-04-19 0 51.40 - - 51.40 51.40 1,000 51,400 51.400 46.66 - - 46.66 46.66 1,102 46.658 -0.19%
2022-04-14 0 51.50 - - - - 0 0 - 46.75 - - - - 0 - 0.00%
2022-04-13 0 51.50 - - - - 0 0 - 46.75 - - - - 0 - 0.00%
2022-04-12 0 51.50 - - 51.50 51.50 200 10,300 51.500 46.75 - - 46.75 46.75 220 46.748 0.00%
2022-04-11 0 51.50 51.50 - - - 0 0 - 46.75 46.75 - - - 0 - 0.00%
2022-04-08 0 51.50 - - - - 0 0 - 46.75 - - - - 0 - 0.04%
2022-04-07 0 51.48 - - - - 0 0 - 46.73 - - - - 0 - 0.00%
2022-04-06 0 51.48 - - - - 0 0 - 46.73 - - - - 0 - 0.00%
2022-04-04 0 51.48 - - 51.48 51.48 200 10,296 51.480 46.73 - - 46.73 46.73 220 46.730 0.19%
2022-04-01 0 51.38 51.26 - - - 0 0 - 46.64 46.53 - - - 0 - 0.00%
2022-03-31 0 51.38 51.26 - 51.38 51.38 17,730 910,967 51.380 46.64 46.53 - 46.64 46.64 19,532 46.639 0.12%
2022-03-30 0 51.32 51.26 - - - 0 0 - 46.58 46.53 - - - 0 - 0.12%
2022-03-29 0 51.26 51.26 - - - 0 0 - 46.53 46.53 - - - 0 - 0.00%
2022-03-28 0 51.26 51.26 - - - 0 0 - 46.53 46.53 - - - 0 - 0.08%
2022-03-25 0 51.22 - - - - 0 0 - 46.49 - - - - 0 - 0.00%
2022-03-24 0 51.22 - - - - 0 0 - 46.49 - - - - 0 - 0.08%
2022-03-23 0 51.18 - - - - 0 0 - 46.46 - - - - 0 - 0.00%
2022-03-22 0 51.18 - - - - 0 0 - 46.46 - - - - 0 - -0.27%
2022-03-21 0 51.32 - - 51.32 51.32 180 9,237 51.317 46.58 - - 46.58 46.58 198 46.582 0.00%
2022-03-18 0 51.32 - - - - 0 0 - 46.58 - - - - 0 - 0.00%
2022-03-17 0 51.32 - - 51.32 51.32 180 9,237 51.317 46.58 - - 46.58 46.58 198 46.582 0.04%
2022-03-16 0 51.30 - - - - 0 0 - 46.57 - - - - 0 - 0.00%
2022-03-15 0 51.30 - - - - 0 0 - 46.57 - - - - 0 - -0.04%
2022-03-14 0 51.32 - - - - 0 0 - 46.58 - - - - 0 - 0.04%
2022-03-11 0 51.30 - - - - 0 0 - 46.57 - - - - 0 - 0.16%
2022-03-10 0 51.22 - - - - 0 0 - 46.49 - - - - 0 - -0.04%
2022-03-09 0 51.24 - - - - 0 0 - 46.51 - - - - 0 - -0.08%
2022-03-08 0 51.28 - - - - 0 0 - 46.55 - - - - 0 - 0.00%
2022-03-07 0 51.28 - - 51.18 51.28 16,900 866,292 51.260 46.55 - - 46.46 46.55 18,618 46.530 0.08%
2022-03-04 0 51.24 - - - - 0 0 - 46.51 - - - - 0 - 0.00%
2022-03-03 0 51.24 - - 51.24 51.24 3,000 153,720 51.240 46.51 - - 46.51 46.51 3,305 46.512 0.00%
2022-03-02 0 51.24 - - - - 0 0 - 46.51 - - - - 0 - 0.00%
2022-03-01 0 51.24 - - - - 0 0 - 46.51 - - - - 0 - 0.00%
2022-02-28 0 51.24 51.20 - - - 0 0 - 46.51 46.48 - - - 0 - 0.00%
2022-02-25 0 51.24 51.20 - - - 0 0 - 46.51 46.48 - - - 0 - 0.00%
2022-02-24 0 51.24 51.20 - - - 0 0 - 46.51 46.48 - - - 0 - 0.00%
2022-02-23 0 51.24 51.20 - - - 0 0 - 46.51 46.48 - - - 0 - 0.00%
2022-02-22 0 51.24 51.20 - - - 0 0 - 46.51 46.48 - - - 0 - -0.04%
2022-02-21 0 51.26 - - 51.26 51.26 7,000 358,820 51.260 46.53 - - 46.53 46.53 7,711 46.531 -0.19%
2022-02-18 0 51.36 - - - - 0 0 - 46.62 - - - - 0 - 0.00%
2022-02-17 0 51.36 - - 51.36 51.36 5,000 256,800 51.360 46.62 - - 46.62 46.62 5,508 46.621 0.04%
2022-02-16 0 51.34 - - 51.34 51.34 2,000 102,680 51.340 46.60 - - 46.60 46.60 2,203 46.603 0.00%
2022-02-15 0 51.34 - - - - 0 0 - 46.60 - - - - 0 - 0.00%
2022-02-14 0 51.34 - - - - 0 0 - 46.60 - - - - 0 - -0.04%
2022-02-11 0 51.36 - - 51.36 51.36 5,000 256,800 51.360 46.62 - - 46.62 46.62 5,508 46.621 -0.12%
2022-02-10 0 51.42 - - - - 0 0 - 46.68 - - - - 0 - 0.00%
2022-02-09 0 51.42 - - - - 0 0 - 46.68 - - - - 0 - 0.00%
2022-02-08 0 51.42 - - - - 400 20,592 51.480 46.68 - - - - 441 46.730 0.00%
2022-02-07 0 51.42 - - - - 0 0 - 46.68 - - - - 0 - 0.00%
2022-02-04 0 51.42 - - - - 0 0 - 46.68 - - - - 0 - 0.00%
2022-01-31 0 51.42 51.38 51.58 - - 0 0 - 46.68 46.64 46.82 - - 0 - 0.00%
2022-01-28 0 51.42 - - - - 0 0 - 46.68 - - - - 0 - 0.00%
2022-01-27 0 51.42 - - - - 0 0 - 46.68 - - - - 0 - 0.00%
2022-01-26 0 51.42 - - 51.42 51.42 20 1,028 51.400 46.68 - - 46.68 46.68 22 46.658 0.00%
2022-01-25 0 51.42 51.42 - - - 0 0 - 46.68 46.68 - - - 0 - 0.00%
2022-01-24 0 51.42 - - - - 0 0 - 46.68 - - - - 0 - 0.12%
2022-01-21 0 51.36 - - - - 0 0 - 46.62 - - - - 0 - 0.00%
2022-01-20 0 51.36 - - 51.36 51.36 7,000 359,520 51.360 46.62 - - 46.62 46.62 7,711 46.621 0.12%
2022-01-19 0 51.30 - - - - 0 0 - 46.57 - - - - 0 - 0.00%
2022-01-18 0 51.30 - - 51.30 51.30 200 10,260 51.300 46.57 - - 46.57 46.57 220 46.567 0.43%
2022-01-17 0 51.08 - - - - 0 0 - 46.37 - - - - 0 - 0.00%
2022-01-14 0 51.08 - - - - 0 0 - 46.37 - - - - 0 - 0.00%
2022-01-13 0 51.08 - - - - 0 0 - 46.37 - - - - 0 - 0.00%
2022-01-12 0 51.08 - - - - 0 0 - 46.37 - - - - 0 - 0.00%
2022-01-11 0 51.08 - - - - 0 0 - 46.37 - - - - 0 - 0.00%
2022-01-10 0 51.08 - - 51.08 51.08 10,370 529,699 51.080 46.37 - - 46.37 46.37 11,424 46.367 0.43%
2022-01-07 0 50.86 - - - - 0 0 - 46.17 - - - - 0 - 0.00%
2022-01-06 0 50.86 - - - - 0 0 - 46.17 - - - - 0 - 0.00%
2022-01-05 0 50.86 - - 50.84 50.84 10,000 508,400 50.840 46.17 - - 46.15 46.15 11,016 46.149 -0.12%
2022-01-04 0 50.92 - - - - 0 0 - 46.22 - - - - 0 - 0.00%
2022-01-03 0 50.92 - - - - 0 0 - 46.22 - - - - 0 - 0.00%
2021-12-31 0 50.92 50.92 51.08 - - 0 0 - 46.22 46.22 46.37 - - 0 - 0.04%
2021-12-30 0 50.90 - - - - 0 0 - 46.20 - - - - 0 - 0.12%
2021-12-29 0 50.84 - - - - 0 0 - 46.15 - - - - 0 - 0.00%
2021-12-28 0 50.84 - - 50.84 50.84 200 10,168 50.840 46.15 - - 46.15 46.15 220 46.149 0.00%
2021-12-24 0 50.84 50.74 50.86 - - 0 0 - 46.15 46.06 46.17 - - 0 - -0.12%
2021-12-23 0 50.90 50.74 - 50.86 50.90 10,500 534,050 50.862 46.20 46.06 - 46.17 46.20 11,567 46.169 0.24%
2021-12-22 0 50.78 - - - - 0 0 - 46.09 - - - - 0 - 0.08%
2021-12-21 0 50.74 - - - - 0 0 - 46.06 - - - - 0 - 0.00%
2021-12-20 0 50.74 - - - - 0 0 - 46.06 - - - - 0 - 0.00%
2021-12-17 0 50.74 - - - - 0 0 - 46.06 - - - - 0 - 0.00%
2021-12-16 0 50.74 - - - - 0 0 - 46.06 - - - - 0 - 0.00%
2021-12-15 0 50.74 - - - - 0 0 - 46.06 - - - - 0 - 0.08%
2021-12-14 0 50.70 - - - - 0 0 - 46.02 - - - - 0 - 0.00%
2021-12-13 0 50.70 - - - - 0 0 - 46.02 - - - - 0 - 0.00%
2021-12-10 0 50.70 - - - - 0 0 - 46.02 - - - - 0 - 0.00%
2021-12-09 0 50.70 - - - - 0 0 - 46.02 - - - - 0 - 0.00%
2021-12-08 0 50.70 - - - - 0 0 - 46.02 - - - - 0 - 0.00%
2021-12-07 0 50.70 50.70 - - - 0 0 - 46.02 46.02 - - - 0 - 0.00%
2021-12-06 0 50.70 50.68 - 50.68 50.68 2,000 101,360 50.680 46.02 46.00 - 46.00 46.00 2,203 46.004 0.20%
2021-12-03 0 50.60 - - 50.60 50.60 2,000 101,200 50.600 45.93 - - 45.93 45.93 2,203 45.931 -0.16%
2021-12-02 0 50.68 - - - - 0 0 - 46.00 - - - - 0 - -0.04%
2021-12-01 0 50.70 - - - - 0 0 - 46.02 - - - - 0 - 0.00%
2021-11-30 0 50.70 50.56 - - - 0 0 - 46.02 45.90 - - - 0 - 0.00%
2021-11-29 0 50.70 - - 50.70 50.70 180 9,126 50.700 46.02 - - 46.02 46.02 198 46.022 0.00%
2021-11-26 0 50.70 - - - - 0 0 - 46.02 - - - - 0 - 0.08%
2021-11-25 0 50.66 - - - - 0 0 - 45.99 - - - - 0 - 0.00%
2021-11-24 0 50.66 - - - - 0 0 - 45.99 - - - - 0 - 0.24%
2021-11-23 0 50.54 - - - - 0 0 - 45.88 - - - - 0 - 0.00%
2021-11-22 0 50.54 - - - - 0 0 - 45.88 - - - - 0 - 0.00%
2021-11-19 0 50.54 - - - - 0 0 - 45.88 - - - - 0 - 0.00%
2021-11-18 0 50.54 - - - - 0 0 - 45.88 - - - - 0 - 0.00%
2021-11-17 0 50.54 - - - - 0 0 - 45.88 - - - - 0 - 0.00%
2021-11-16 0 50.54 - - - - 0 0 - 45.88 - - - - 0 - 0.00%
2021-11-15 0 50.54 - - - - 0 0 - 45.88 - - - - 0 - 0.20%
2021-11-12 0 50.44 - - - - 0 0 - 45.79 - - - - 0 - 0.00%
2021-11-11 0 50.44 - - 50.44 50.44 2,000 100,880 50.440 45.79 - - 45.79 45.79 2,203 45.786 -0.32%
2021-11-10 0 50.60 - - 50.60 50.60 2,000 101,200 50.600 45.93 - - 45.93 45.93 2,203 45.931 0.00%
2021-11-09 0 50.60 - - 50.60 50.60 1,000 50,600 50.600 45.93 - - 45.93 45.93 1,102 45.931 0.16%
2021-11-08 0 50.52 - - - - 0 0 - 45.86 - - - - 0 - 0.00%
2021-11-05 0 50.52 - - - - 0 0 - 45.86 - - - - 0 - 0.36%
2021-11-04 0 50.34 - - - - 0 0 - 45.70 - - - - 0 - 0.00%
2021-11-03 0 50.34 - - - - 0 0 - 45.70 - - - - 0 - 0.00%
2021-11-02 0 50.34 - - - - 0 0 - 45.70 - - - - 0 - 0.16%
2021-11-01 0 50.26 - - - - 0 0 - 45.62 - - - - 0 - 0.20%
2021-10-29 0 50.16 - - - - 0 0 - 45.53 - - - - 0 - 0.00%
2021-10-28 0 50.16 - - - - 0 0 - 45.53 - - - - 0 - 0.00%
2021-10-27 0 50.16 - - - - 0 0 - 45.53 - - - - 0 - 0.00%
2021-10-26 0 50.16 - - - - 0 0 - 45.53 - - - - 0 - 0.00%
2021-10-25 0 50.16 - - - - 0 0 - 45.53 - - - - 0 - 0.00%
2021-10-22 0 50.16 - - - - 0 0 - 45.53 - - - - 0 - 0.00%
2021-10-21 0 50.16 - - - - 0 0 - 45.53 - - - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top