Global X Bloomberg MSCI Asia Ex Japan Green Bond ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03059 | 2022-08-19 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 57.46 | 57.38 | 57.90 | - | - | 0 | 0 | - | 57.46 | 57.38 | 57.90 | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 57.46 | - | - | - | - | 0 | 0 | - | 57.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-22 | 0 | 57.46 | - | - | - | - | 0 | 0 | - | 57.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-19 | 0 | 57.46 | - | - | - | - | 0 | 0 | - | 57.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-18 | 0 | 57.46 | - | - | - | - | 0 | 0 | - | 57.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 57.46 | - | - | - | - | 0 | 0 | - | 57.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 57.46 | - | - | - | - | 0 | 0 | - | 57.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-15 | 0 | 57.46 | - | - | - | - | 0 | 0 | - | 57.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 57.46 | - | - | - | - | 0 | 0 | - | 57.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-11 | 0 | 57.46 | - | - | - | - | 0 | 0 | - | 57.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 57.46 | - | - | - | - | 0 | 0 | - | 57.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 57.46 | - | - | - | - | 0 | 0 | - | 57.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 57.46 | - | - | - | - | 0 | 0 | - | 57.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 57.46 | 57.46 | - | - | - | 0 | 0 | - | 57.46 | 57.46 | - | - | - | 0 | - | 0.07% |
| 2025-12-04 | 0 | 57.42 | - | - | - | - | 0 | 0 | - | 57.42 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 57.42 | - | - | - | - | 0 | 0 | - | 57.42 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-02 | 0 | 57.42 | - | - | - | - | 0 | 0 | - | 57.42 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 57.42 | - | - | - | - | 0 | 0 | - | 57.42 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-28 | 0 | 57.42 | - | - | - | - | 0 | 0 | - | 57.42 | - | - | - | - | 0 | - | 0.07% |
| 2025-11-27 | 0 | 57.38 | - | - | - | - | 0 | 0 | - | 57.38 | - | - | - | - | 0 | - | 0.03% |
| 2025-11-26 | 0 | 57.36 | - | - | - | - | 0 | 0 | - | 57.36 | - | - | - | - | 0 | - | 0.07% |
| 2025-11-25 | 0 | 57.32 | 57.30 | - | - | - | 0 | 0 | - | 57.32 | 57.30 | - | - | - | 0 | - | 0.03% |
| 2025-11-24 | 0 | 57.30 | - | - | - | - | 0 | 0 | - | 57.30 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 57.30 | - | - | - | - | 0 | 0 | - | 57.30 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-20 | 0 | 57.30 | - | - | - | - | 0 | 0 | - | 57.30 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 57.30 | - | - | - | - | 0 | 0 | - | 57.30 | - | - | - | - | 0 | - | 0.07% |
| 2025-11-18 | 0 | 57.26 | - | - | - | - | 0 | 0 | - | 57.26 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-17 | 0 | 57.26 | - | - | - | - | 0 | 0 | - | 57.26 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-14 | 0 | 57.26 | - | - | - | - | 0 | 0 | - | 57.26 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-13 | 0 | 57.26 | - | - | - | - | 0 | 0 | - | 57.26 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-12 | 0 | 57.26 | - | - | 57.26 | 57.26 | 50 | 2,863 | 57.260 | 57.26 | - | - | 57.26 | 57.26 | 50 | 57.260 | 0.00% |
| 2025-11-11 | 0 | 57.26 | - | 57.26 | - | - | 0 | 0 | - | 57.26 | - | 57.26 | - | - | 0 | - | 0.00% |
| 2025-11-10 | 0 | 57.26 | - | 57.26 | - | - | 0 | 0 | - | 57.26 | - | 57.26 | - | - | 0 | - | 0.00% |
| 2025-11-07 | 0 | 57.26 | - | 57.26 | - | - | 0 | 0 | - | 57.26 | - | 57.26 | - | - | 0 | - | 0.00% |
| 2025-11-06 | 0 | 57.26 | - | 57.26 | - | - | 0 | 0 | - | 57.26 | - | 57.26 | - | - | 0 | - | 0.00% |
| 2025-11-05 | 0 | 57.26 | - | - | - | - | 0 | 0 | - | 57.26 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-04 | 0 | 57.26 | - | - | - | - | 0 | 0 | - | 57.26 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-03 | 0 | 57.26 | - | - | - | - | 0 | 0 | - | 57.26 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-31 | 0 | 57.26 | - | - | - | - | 0 | 0 | - | 57.26 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 57.26 | - | - | - | - | 0 | 0 | - | 57.26 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-28 | 0 | 57.26 | - | - | - | - | 0 | 0 | - | 57.26 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-27 | 0 | 57.26 | - | - | - | - | 0 | 0 | - | 57.26 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-24 | 0 | 57.26 | 57.26 | - | - | - | 0 | 0 | - | 57.26 | 57.26 | - | - | - | 0 | - | 0.00% |
| 2025-10-23 | 0 | 57.26 | - | - | - | - | 0 | 0 | - | 57.26 | - | - | - | - | 0 | - | 0.10% |
| 2025-10-22 | 0 | 57.20 | - | - | 57.20 | 57.22 | 4,050 | 231,690 | 57.207 | 57.20 | - | - | 57.20 | 57.22 | 4,050 | 57.207 | 0.03% |
| 2025-10-21 | 0 | 57.18 | - | - | - | - | 0 | 0 | - | 57.18 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-20 | 0 | 57.18 | - | - | - | - | 0 | 0 | - | 57.18 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-17 | 0 | 57.18 | - | - | - | - | 0 | 0 | - | 57.18 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-16 | 0 | 57.18 | 57.18 | - | - | - | 0 | 0 | - | 57.18 | 57.18 | - | - | - | 0 | - | 0.03% |
| 2025-10-15 | 0 | 57.16 | 57.16 | - | 57.16 | 57.16 | 50 | 2,858 | 57.160 | 57.16 | 57.16 | - | 57.16 | 57.16 | 50 | 57.160 | 0.21% |
| 2025-10-14 | 0 | 57.04 | 56.80 | - | - | - | 0 | 0 | - | 57.04 | 56.80 | - | - | - | 0 | - | 0.04% |
| 2025-10-13 | 0 | 57.02 | 56.80 | - | 57.02 | 57.20 | 15,150 | 863,907 | 57.024 | 57.02 | 56.80 | - | 57.02 | 57.20 | 15,150 | 57.024 | -0.66% |
| 2025-10-10 | 0 | 57.40 | 57.20 | - | - | - | 0 | 0 | - | 57.40 | 57.20 | - | - | - | 0 | - | -0.14% |
| 2025-10-09 | 0 | 57.48 | 57.40 | - | 57.64 | 57.66 | 15,150 | 873,468 | 57.655 | 57.48 | 57.40 | - | 57.64 | 57.66 | 15,150 | 57.655 | 0.49% |
| 2025-10-08 | 0 | 57.20 | 57.10 | - | - | - | 0 | 0 | - | 57.20 | 57.10 | - | - | - | 0 | - | 0.00% |
| 2025-10-06 | 0 | 57.20 | 57.20 | - | - | - | 0 | 0 | - | 57.20 | 57.20 | - | - | - | 0 | - | 0.00% |
| 2025-10-03 | 0 | 57.20 | 57.00 | - | - | - | 0 | 0 | - | 57.20 | 57.00 | - | - | - | 0 | - | 0.00% |
| 2025-10-02 | 0 | 57.20 | 57.00 | - | - | - | 0 | 0 | - | 57.20 | 57.00 | - | - | - | 0 | - | 0.00% |
| 2025-09-30 | 0 | 57.20 | 57.00 | - | - | - | 0 | 0 | - | 57.20 | 57.00 | - | - | - | 0 | - | 0.00% |
| 2025-09-29 | 0 | 57.20 | 57.00 | - | - | - | 0 | 0 | - | 57.20 | 57.00 | - | - | - | 0 | - | 0.00% |
| 2025-09-26 | 0 | 57.20 | 57.00 | - | - | - | 0 | 0 | - | 57.20 | 57.00 | - | - | - | 0 | - | 0.00% |
| 2025-09-25 | 0 | 57.20 | 57.00 | - | - | - | 0 | 0 | - | 57.20 | 57.00 | - | - | - | 0 | - | 0.00% |
| 2025-09-24 | 0 | 57.20 | 57.00 | - | - | - | 0 | 0 | - | 57.20 | 57.00 | - | - | - | 0 | - | 0.00% |
| 2025-09-23 | 0 | 57.20 | 56.90 | - | - | - | 0 | 0 | - | 57.20 | 56.90 | - | - | - | 0 | - | 0.00% |
| 2025-09-22 | 0 | 57.20 | 57.00 | - | - | - | 0 | 0 | - | 57.20 | 57.00 | - | - | - | 0 | - | 0.00% |
| 2025-09-19 | 0 | 57.20 | 57.20 | - | - | - | 0 | 0 | - | 57.20 | 57.20 | - | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 57.20 | 57.00 | - | - | - | 0 | 0 | - | 57.20 | 57.00 | - | - | - | 0 | - | 0.00% |
| 2025-09-17 | 0 | 57.20 | 57.10 | - | - | - | 0 | 0 | - | 57.20 | 57.10 | - | - | - | 0 | - | 0.00% |
| 2025-09-16 | 0 | 57.20 | - | - | - | - | 0 | 0 | - | 57.20 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-15 | 0 | 57.20 | - | - | - | - | 0 | 0 | - | 57.20 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-12 | 0 | 57.20 | 57.20 | - | 57.20 | 57.38 | 400 | 22,914 | 57.285 | 57.20 | 57.20 | - | 57.20 | 57.38 | 400 | 57.285 | 0.00% |
| 2025-09-11 | 0 | 57.20 | 57.00 | - | - | - | 0 | 0 | - | 57.20 | 57.00 | - | - | - | 0 | - | 0.00% |
| 2025-09-10 | 0 | 57.20 | 56.90 | - | - | - | 0 | 0 | - | 57.20 | 56.90 | - | - | - | 0 | - | 0.00% |
| 2025-09-09 | 0 | 57.20 | 57.00 | - | - | - | 0 | 0 | - | 57.20 | 57.00 | - | - | - | 0 | - | 0.00% |
| 2025-09-08 | 0 | 57.20 | 57.20 | - | - | - | 0 | 0 | - | 57.20 | 57.20 | - | - | - | 0 | - | 0.18% |
| 2025-09-05 | 0 | 57.10 | 57.10 | - | - | - | 0 | 0 | - | 57.10 | 57.10 | - | - | - | 0 | - | 0.04% |
| 2025-09-04 | 0 | 57.08 | 57.08 | - | - | - | 0 | 0 | - | 57.08 | 57.08 | - | - | - | 0 | - | 0.00% |
| 2025-09-03 | 0 | 57.08 | 57.06 | - | 57.12 | 57.16 | 950 | 54,281 | 57.138 | 57.08 | 57.06 | - | 57.12 | 57.16 | 950 | 57.138 | 0.33% |
| 2025-09-02 | 0 | 56.89 | 56.70 | - | - | - | 0 | 0 | - | 56.89 | 56.70 | - | - | - | 0 | - | 0.00% |
| 2025-09-01 | 0 | 56.89 | - | - | - | - | 0 | 0 | - | 56.89 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-29 | 0 | 57.28 | - | - | - | - | 0 | 0 | - | 56.89 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 57.28 | 57.00 | - | - | - | 0 | 0 | - | 56.89 | 56.61 | - | - | - | 0 | - | 0.00% |
| 2025-08-27 | 0 | 57.28 | 57.00 | - | - | - | 0 | 0 | - | 56.89 | 56.61 | - | - | - | 0 | - | 0.00% |
| 2025-08-26 | 0 | 57.28 | 57.00 | - | - | - | 0 | 0 | - | 56.89 | 56.61 | - | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 57.28 | 57.00 | - | - | - | 0 | 0 | - | 56.89 | 56.61 | - | - | - | 0 | - | 0.00% |
| 2025-08-22 | 0 | 57.28 | 57.00 | - | - | - | 0 | 0 | - | 56.89 | 56.61 | - | - | - | 0 | - | 0.00% |
| 2025-08-21 | 0 | 57.28 | 57.00 | - | - | - | 0 | 0 | - | 56.89 | 56.61 | - | - | - | 0 | - | 0.00% |
| 2025-08-20 | 0 | 57.28 | 57.18 | - | - | - | 0 | 0 | - | 56.89 | 56.79 | - | - | - | 0 | - | 0.00% |
| 2025-08-19 | 0 | 57.28 | 57.18 | - | - | - | 0 | 0 | - | 56.89 | 56.79 | - | - | - | 0 | - | 0.00% |
| 2025-08-18 | 0 | 57.28 | 57.28 | - | - | - | 0 | 0 | - | 56.89 | 56.89 | - | - | - | 0 | - | 0.00% |
| 2025-08-15 | 0 | 57.28 | 57.06 | - | - | - | 0 | 0 | - | 56.89 | 56.67 | - | - | - | 0 | - | 0.00% |
| 2025-08-14 | 0 | 57.28 | 57.18 | - | - | - | 0 | 0 | - | 56.89 | 56.79 | - | - | - | 0 | - | 0.17% |
| 2025-08-13 | 0 | 57.18 | - | - | 57.18 | 57.18 | 100 | 5,718 | 57.180 | 56.79 | - | - | 56.79 | 56.79 | 101 | 56.791 | 0.11% |
| 2025-08-12 | 0 | 57.12 | - | 57.30 | - | - | 0 | 0 | - | 56.73 | - | 56.91 | - | - | 0 | - | 0.04% |
| 2025-08-11 | 0 | 57.10 | - | 57.16 | 57.10 | 57.10 | 100 | 5,710 | 57.100 | 56.71 | - | 56.77 | 56.71 | 56.71 | 101 | 56.711 | -0.07% |
| 2025-08-08 | 0 | 57.14 | - | - | - | - | 0 | 0 | - | 56.75 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 57.14 | - | - | - | - | 0 | 0 | - | 56.75 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-06 | 0 | 57.14 | - | - | - | - | 0 | 0 | - | 56.75 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-05 | 0 | 57.14 | - | - | - | - | 0 | 0 | - | 56.75 | - | - | - | - | 0 | - | 0.14% |
| 2025-08-04 | 0 | 57.06 | - | - | - | - | 0 | 0 | - | 56.67 | - | - | - | - | 0 | - | 0.32% |
| 2025-08-01 | 0 | 56.88 | - | - | - | - | 0 | 0 | - | 56.49 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-31 | 0 | 56.88 | - | - | - | - | 0 | 0 | - | 56.49 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-30 | 0 | 56.88 | - | - | - | - | 0 | 0 | - | 56.49 | - | - | - | - | 0 | - | 0.14% |
| 2025-07-29 | 0 | 56.80 | - | - | - | - | 0 | 0 | - | 56.41 | - | - | - | - | 0 | - | 0.04% |
| 2025-07-28 | 0 | 56.78 | - | - | - | - | 0 | 0 | - | 56.39 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-25 | 0 | 56.78 | - | - | - | - | 0 | 0 | - | 56.39 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-24 | 0 | 56.78 | - | - | - | - | 0 | 0 | - | 56.39 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-23 | 0 | 56.78 | - | - | - | - | 0 | 0 | - | 56.39 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-22 | 0 | 56.78 | - | - | - | - | 0 | 0 | - | 56.39 | - | - | - | - | 0 | - | 0.18% |
| 2025-07-21 | 0 | 56.68 | - | - | - | - | 0 | 0 | - | 56.29 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-18 | 0 | 56.68 | - | - | - | - | 0 | 0 | - | 56.29 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-17 | 0 | 56.68 | - | - | - | - | 0 | 0 | - | 56.29 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-16 | 0 | 56.68 | - | - | - | - | 0 | 0 | - | 56.29 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-15 | 0 | 56.68 | - | - | - | - | 0 | 0 | - | 56.29 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-14 | 0 | 56.68 | - | - | - | - | 0 | 0 | - | 56.29 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-11 | 0 | 56.68 | - | - | - | - | 0 | 0 | - | 56.29 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-10 | 0 | 56.68 | - | - | - | - | 0 | 0 | - | 56.29 | - | - | - | - | 0 | - | 0.28% |
| 2025-07-09 | 0 | 56.52 | - | - | 56.52 | 56.52 | 1,450 | 81,954 | 56.520 | 56.14 | - | - | 56.14 | 56.14 | 1,460 | 56.135 | -0.32% |
| 2025-07-08 | 0 | 56.70 | - | - | - | - | 0 | 0 | - | 56.31 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-07 | 0 | 56.70 | - | - | - | - | 0 | 0 | - | 56.31 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 56.70 | - | - | - | - | 0 | 0 | - | 56.31 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-03 | 0 | 56.70 | - | - | - | - | 0 | 0 | - | 56.31 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-02 | 0 | 56.70 | - | - | - | - | 0 | 0 | - | 56.31 | - | - | - | - | 0 | - | 0.07% |
| 2025-06-30 | 0 | 56.66 | - | - | - | - | 0 | 0 | - | 56.27 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-27 | 0 | 56.66 | - | - | - | - | 0 | 0 | - | 56.27 | - | - | - | - | 0 | - | 0.11% |
| 2025-06-26 | 0 | 56.60 | - | - | - | - | 0 | 0 | - | 56.21 | - | - | - | - | 0 | - | 0.11% |
| 2025-06-25 | 0 | 56.54 | - | - | - | - | 0 | 0 | - | 56.16 | - | - | - | - | 0 | - | 0.14% |
| 2025-06-24 | 0 | 56.46 | - | - | - | - | 0 | 0 | - | 56.08 | - | - | - | - | 0 | - | 0.18% |
| 2025-06-23 | 0 | 56.36 | - | - | - | - | 0 | 0 | - | 55.98 | - | - | - | - | 0 | - | 0.04% |
| 2025-06-20 | 0 | 56.34 | - | - | - | - | 0 | 0 | - | 55.96 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 56.34 | - | - | - | - | 0 | 0 | - | 55.96 | - | - | - | - | 0 | - | 0.11% |
| 2025-06-18 | 0 | 56.28 | - | - | 56.28 | 56.28 | 3,000 | 168,840 | 56.280 | 55.90 | - | - | 55.90 | 55.90 | 3,021 | 55.897 | -0.57% |
| 2025-06-17 | 0 | 56.60 | - | - | - | - | 0 | 0 | - | 56.21 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 56.60 | - | - | - | - | 0 | 0 | - | 56.21 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-13 | 0 | 56.60 | - | - | - | - | 0 | 0 | - | 56.21 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-12 | 0 | 56.60 | - | - | - | - | 0 | 0 | - | 56.21 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-11 | 0 | 56.60 | - | - | - | - | 0 | 0 | - | 56.21 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-10 | 0 | 56.60 | - | - | - | - | 0 | 0 | - | 56.21 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 56.60 | - | - | - | - | 0 | 0 | - | 56.21 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-06 | 0 | 56.60 | - | - | - | - | 0 | 0 | - | 56.21 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 56.60 | - | - | - | - | 0 | 0 | - | 56.21 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-04 | 0 | 56.60 | - | - | 56.58 | 56.60 | 1,950 | 110,341 | 56.585 | 56.21 | - | - | 56.19 | 56.21 | 1,963 | 56.200 | 0.04% |
| 2025-06-03 | 0 | 56.58 | - | - | - | - | 0 | 0 | - | 56.19 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-02 | 0 | 56.58 | - | - | 56.58 | 56.58 | 100 | 5,658 | 56.580 | 56.19 | - | - | 56.19 | 56.19 | 101 | 56.195 | 0.78% |
| 2025-05-30 | 0 | 56.14 | - | - | - | - | 0 | 0 | - | 55.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-29 | 0 | 56.14 | - | - | - | - | 0 | 0 | - | 55.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-28 | 0 | 56.14 | - | - | - | - | 0 | 0 | - | 55.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-27 | 0 | 56.14 | - | - | - | - | 0 | 0 | - | 55.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-26 | 0 | 56.14 | 56.14 | - | - | - | 0 | 0 | - | 55.76 | 55.76 | - | - | - | 0 | - | 0.00% |
| 2025-05-23 | 0 | 56.14 | 56.14 | - | - | - | 0 | 0 | - | 55.76 | 55.76 | - | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 56.14 | - | - | - | - | 0 | 0 | - | 55.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 56.14 | - | - | - | - | 0 | 0 | - | 55.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-20 | 0 | 56.14 | - | - | - | - | 0 | 0 | - | 55.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 56.14 | - | 56.24 | 56.30 | 56.38 | 4,100 | 230,838 | 56.302 | 55.76 | - | 55.86 | 55.92 | 56.00 | 4,128 | 55.919 | -1.65% |
| 2025-05-16 | 0 | 57.08 | - | - | - | - | 0 | 0 | - | 56.69 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 57.08 | - | - | 57.08 | 57.18 | 4,100 | 234,038 | 57.082 | 56.69 | - | - | 56.69 | 56.79 | 4,128 | 56.694 | -0.42% |
| 2025-05-14 | 0 | 57.32 | 57.32 | - | 55.96 | 56.14 | 8,100 | 454,556 | 56.118 | 56.93 | 56.93 | - | 55.58 | 55.76 | 8,156 | 55.736 | 3.39% |
| 2025-05-13 | 0 | 55.44 | - | - | - | - | 0 | 0 | - | 55.06 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-12 | 0 | 55.44 | - | - | - | - | 0 | 0 | - | 55.06 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-09 | 0 | 55.44 | - | - | - | - | 0 | 0 | - | 55.06 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-08 | 0 | 55.44 | - | - | 55.40 | 55.40 | 950 | 52,630 | 55.400 | 55.06 | - | - | 55.02 | 55.02 | 957 | 55.023 | 0.33% |
| 2025-05-07 | 0 | 55.26 | - | - | - | - | 0 | 0 | - | 54.88 | - | - | - | - | 0 | - | 0.25% |
| 2025-05-06 | 0 | 55.12 | - | - | 55.00 | 55.00 | 50 | 2,750 | 55.000 | 54.74 | - | - | 54.63 | 54.63 | 50 | 54.626 | -0.54% |
| 2025-05-02 | 0 | 55.42 | - | - | - | - | 0 | 0 | - | 55.04 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 55.42 | - | - | - | - | 0 | 0 | - | 55.04 | - | - | - | - | 0 | - | 0.18% |
| 2025-04-29 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-25 | 0 | 55.32 | - | - | - | - | 4 | 219 | 54.750 | 54.94 | - | - | - | - | 4 | 54.377 | 0.00% |
| 2025-04-24 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 55.32 | 55.28 | - | 55.32 | 55.50 | 11,200 | 621,040 | 55.450 | 54.94 | 54.90 | - | 54.94 | 55.12 | 11,277 | 55.072 | 0.58% |
| 2025-04-22 | 0 | 55.00 | - | - | - | - | 0 | 0 | - | 54.63 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-17 | 0 | 55.00 | - | - | - | - | 0 | 0 | - | 54.63 | - | - | - | - | 0 | - | 0.11% |
| 2025-04-16 | 0 | 54.94 | - | - | - | - | 0 | 0 | - | 54.57 | - | - | - | - | 0 | - | 0.04% |
| 2025-04-15 | 0 | 54.92 | 54.88 | - | - | - | 0 | 0 | - | 54.55 | 54.51 | - | - | - | 0 | - | 0.00% |
| 2025-04-14 | 0 | 54.92 | - | - | - | - | 0 | 0 | - | 54.55 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-11 | 0 | 54.92 | - | - | - | - | 0 | 0 | - | 54.55 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 54.92 | - | - | 54.92 | 54.92 | 2,000 | 109,840 | 54.920 | 54.55 | - | - | 54.55 | 54.55 | 2,014 | 54.546 | -0.54% |
| 2025-04-09 | 0 | 55.22 | - | - | - | - | 0 | 0 | - | 54.84 | - | - | - | - | 0 | - | -0.79% |
| 2025-04-08 | 0 | 55.66 | - | - | - | - | 0 | 0 | - | 55.28 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-07 | 0 | 55.66 | - | - | - | - | 0 | 0 | - | 55.28 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-03 | 0 | 55.66 | - | - | - | - | 0 | 0 | - | 55.28 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-02 | 0 | 55.66 | - | - | - | - | 0 | 0 | - | 55.28 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 55.66 | - | - | - | - | 0 | 0 | - | 55.28 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 55.66 | - | - | - | - | 0 | 0 | - | 55.28 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-28 | 0 | 55.66 | - | - | 55.66 | 55.66 | 54 | 3,005 | 55.648 | 55.28 | - | - | 55.28 | 55.28 | 54 | 55.269 | 0.61% |
| 2025-03-27 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-26 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-25 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-24 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-21 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-20 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-19 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-18 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-17 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-14 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-13 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-12 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-11 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-10 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-07 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-06 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-05 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-04 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.94 | - | - | - | - | 0 | - | 0.14% |
| 2025-03-03 | 0 | 55.24 | - | - | - | - | 0 | 0 | - | 54.86 | - | - | - | - | 0 | - | 0.02% |
| 2025-02-28 | 0 | 56.10 | - | - | - | - | 0 | 0 | - | 54.85 | - | - | - | - | 0 | - | 0.18% |
| 2025-02-27 | 0 | 56.00 | - | 56.00 | - | - | 0 | 0 | - | 54.76 | - | 54.76 | - | - | 0 | - | 0.00% |
| 2025-02-26 | 0 | 56.00 | - | 56.00 | - | - | 0 | 0 | - | 54.76 | - | 54.76 | - | - | 0 | - | 0.00% |
| 2025-02-25 | 0 | 56.00 | - | 56.00 | - | - | 0 | 0 | - | 54.76 | - | 54.76 | - | - | 0 | - | 0.00% |
| 2025-02-24 | 0 | 56.00 | - | - | - | - | 0 | 0 | - | 54.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-21 | 0 | 56.00 | - | - | - | - | 0 | 0 | - | 54.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-20 | 0 | 56.00 | - | - | - | - | 0 | 0 | - | 54.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-19 | 0 | 56.00 | - | - | - | - | 0 | 0 | - | 54.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-18 | 0 | 56.00 | - | - | - | - | 0 | 0 | - | 54.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-17 | 0 | 56.00 | - | - | - | - | 0 | 0 | - | 54.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-14 | 0 | 56.00 | - | - | - | - | 0 | 0 | - | 54.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-13 | 0 | 56.00 | - | - | - | - | 0 | 0 | - | 54.76 | - | - | - | - | 0 | - | -0.11% |
| 2025-02-12 | 0 | 56.06 | - | - | - | - | 0 | 0 | - | 54.81 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-11 | 0 | 56.06 | - | - | - | - | 0 | 0 | - | 54.81 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-10 | 0 | 56.06 | - | - | - | - | 0 | 0 | - | 54.81 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-07 | 0 | 56.06 | - | 56.12 | 56.06 | 56.08 | 4,000 | 224,241 | 56.060 | 54.81 | - | 54.87 | 54.81 | 54.83 | 4,091 | 54.815 | 0.04% |
| 2025-02-06 | 0 | 56.04 | 56.08 | - | - | - | 0 | 0 | - | 54.80 | 54.83 | - | - | - | 0 | - | 0.79% |
| 2025-02-05 | 0 | 55.60 | 55.60 | - | - | - | 0 | 0 | - | 54.37 | 54.37 | - | - | - | 0 | - | 0.00% |
| 2025-02-04 | 0 | 55.60 | 55.60 | - | - | - | 0 | 0 | - | 54.37 | 54.37 | - | - | - | 0 | - | 0.22% |
| 2025-02-03 | 0 | 55.48 | - | - | - | - | 0 | 0 | - | 54.25 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-28 | 0 | 55.48 | 55.48 | 55.98 | - | - | 0 | 0 | - | 54.25 | 54.25 | 54.74 | - | - | 0 | - | 0.04% |
| 2025-01-27 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-24 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-23 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-22 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-21 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-17 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-16 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-15 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-13 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-10 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-09 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-07 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-06 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-02 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-31 | 0 | 55.46 | 55.10 | 55.58 | - | - | 0 | 0 | - | 54.23 | 53.88 | 54.35 | - | - | 0 | - | 0.00% |
| 2024-12-30 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-27 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-24 | 0 | 55.46 | 55.00 | 55.48 | - | - | 0 | 0 | - | 54.23 | 53.78 | 54.25 | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | -0.11% |
| 2024-12-19 | 0 | 55.52 | - | - | - | - | 0 | 0 | - | 54.29 | - | - | - | - | 0 | - | -0.04% |
| 2024-12-18 | 0 | 55.54 | - | - | - | - | 0 | 0 | - | 54.31 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-17 | 0 | 55.54 | - | - | - | - | 0 | 0 | - | 54.31 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 55.54 | - | - | - | - | 0 | 0 | - | 54.31 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-13 | 0 | 55.54 | - | - | - | - | 0 | 0 | - | 54.31 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-12 | 0 | 55.54 | - | - | - | - | 0 | 0 | - | 54.31 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-11 | 0 | 55.54 | - | - | - | - | 0 | 0 | - | 54.31 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-10 | 0 | 55.54 | - | - | - | - | 0 | 0 | - | 54.31 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-09 | 0 | 55.54 | - | - | - | - | 0 | 0 | - | 54.31 | - | - | - | - | 0 | - | 0.04% |
| 2024-12-06 | 0 | 55.52 | - | - | - | - | 0 | 0 | - | 54.29 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-05 | 0 | 55.52 | - | - | - | - | 0 | 0 | - | 54.29 | - | - | - | - | 0 | - | 0.07% |
| 2024-12-04 | 0 | 55.48 | - | - | - | - | 0 | 0 | - | 54.25 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 55.48 | - | - | - | - | 0 | 0 | - | 54.25 | - | - | - | - | 0 | - | 0.04% |
| 2024-12-02 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-29 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 54.23 | - | - | - | - | 0 | - | 0.18% |
| 2024-11-28 | 0 | 55.36 | - | - | - | - | 0 | 0 | - | 54.13 | - | - | - | - | 0 | - | 0.04% |
| 2024-11-27 | 0 | 55.34 | - | - | - | - | 0 | 0 | - | 54.11 | - | - | - | - | 0 | - | 0.04% |
| 2024-11-26 | 0 | 55.32 | - | - | - | - | 0 | 0 | - | 54.09 | - | - | - | - | 0 | - | 0.14% |
| 2024-11-25 | 0 | 55.24 | - | - | - | - | 0 | 0 | - | 54.01 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 55.24 | - | - | - | - | 0 | 0 | - | 54.01 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-21 | 0 | 55.24 | - | - | - | - | 0 | 0 | - | 54.01 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 55.24 | - | - | - | - | 0 | 0 | - | 54.01 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 55.24 | - | - | - | - | 0 | 0 | - | 54.01 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 55.24 | - | - | - | - | 0 | 0 | - | 54.01 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-15 | 0 | 55.24 | - | - | - | - | 0 | 0 | - | 54.01 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-14 | 0 | 55.24 | - | - | - | - | 0 | 0 | - | 54.01 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-13 | 0 | 55.24 | - | - | - | - | 0 | 0 | - | 54.01 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 55.24 | - | - | - | - | 0 | 0 | - | 54.01 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-11 | 0 | 55.24 | - | - | - | - | 0 | 0 | - | 54.01 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-08 | 0 | 55.24 | - | - | - | - | 0 | 0 | - | 54.01 | - | - | - | - | 0 | - | 0.11% |
| 2024-11-07 | 0 | 55.18 | - | - | - | - | 0 | 0 | - | 53.95 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-06 | 0 | 55.18 | - | - | - | - | 0 | 0 | - | 53.95 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-05 | 0 | 55.18 | - | - | 55.18 | 55.20 | 5,500 | 303,577 | 55.196 | 53.95 | - | - | 53.95 | 53.97 | 5,625 | 53.970 | -0.76% |
| 2024-11-04 | 0 | 55.60 | - | - | - | - | 0 | 0 | - | 54.37 | - | - | - | - | 0 | - | -0.04% |
| 2024-11-01 | 0 | 55.62 | - | - | - | - | 0 | 0 | - | 54.38 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-31 | 0 | 55.62 | - | - | - | - | 0 | 0 | - | 54.38 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-30 | 0 | 55.62 | - | - | - | - | 0 | 0 | - | 54.38 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-29 | 0 | 55.62 | - | - | - | - | 0 | 0 | - | 54.38 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-28 | 0 | 55.62 | - | - | - | - | 0 | 0 | - | 54.38 | - | - | - | - | 0 | - | -0.18% |
| 2024-10-25 | 0 | 55.72 | - | - | - | - | 0 | 0 | - | 54.48 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-24 | 0 | 55.72 | - | - | - | - | 0 | 0 | - | 54.48 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-23 | 0 | 55.72 | - | - | - | - | 0 | 0 | - | 54.48 | - | - | - | - | 0 | - | -0.04% |
| 2024-10-22 | 0 | 55.74 | - | - | 55.74 | 55.74 | 450 | 25,083 | 55.740 | 54.50 | - | - | 54.50 | 54.50 | 460 | 54.502 | -0.18% |
| 2024-10-21 | 0 | 55.84 | 55.50 | - | - | - | 0 | 0 | - | 54.60 | 54.27 | - | - | - | 0 | - | 0.00% |
| 2024-10-18 | 0 | 55.84 | 55.70 | - | - | - | 0 | 0 | - | 54.60 | 54.46 | - | - | - | 0 | - | 0.00% |
| 2024-10-17 | 0 | 55.84 | 55.54 | - | - | - | 0 | 0 | - | 54.60 | 54.31 | - | - | - | 0 | - | 0.00% |
| 2024-10-16 | 0 | 55.84 | 55.80 | - | - | - | 0 | 0 | - | 54.60 | 54.56 | - | - | - | 0 | - | 0.00% |
| 2024-10-15 | 0 | 55.84 | 55.50 | - | - | - | 0 | 0 | - | 54.60 | 54.27 | - | - | - | 0 | - | 0.00% |
| 2024-10-14 | 0 | 55.84 | - | - | - | - | 0 | 0 | - | 54.60 | - | - | - | - | 0 | - | -0.04% |
| 2024-10-10 | 0 | 55.86 | 55.50 | - | - | - | 0 | 0 | - | 54.62 | 54.27 | - | - | - | 0 | - | 0.00% |
| 2024-10-09 | 0 | 55.86 | - | - | - | - | 0 | 0 | - | 54.62 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-08 | 0 | 55.86 | 55.40 | - | - | - | 0 | 0 | - | 54.62 | 54.17 | - | - | - | 0 | - | 0.00% |
| 2024-10-07 | 0 | 55.86 | 55.50 | - | - | - | 0 | 0 | - | 54.62 | 54.27 | - | - | - | 0 | - | -0.25% |
| 2024-10-04 | 0 | 56.00 | 55.70 | - | - | - | 0 | 0 | - | 54.76 | 54.46 | - | - | - | 0 | - | 0.00% |
| 2024-10-03 | 0 | 56.00 | 56.00 | - | 55.80 | 55.80 | 50 | 2,790 | 55.800 | 54.76 | 54.76 | - | 54.56 | 54.56 | 51 | 54.561 | 0.36% |
| 2024-10-02 | 0 | 55.80 | 55.80 | - | 55.76 | 55.90 | 10,250 | 572,187 | 55.823 | 54.56 | 54.56 | - | 54.52 | 54.66 | 10,483 | 54.583 | -0.18% |
| 2024-09-30 | 0 | 55.90 | 55.90 | - | - | - | 0 | 0 | - | 54.66 | 54.66 | - | - | - | 0 | - | 0.00% |
| 2024-09-27 | 0 | 55.90 | 55.50 | - | 55.90 | 55.90 | 500 | 27,950 | 55.900 | 54.66 | 54.27 | - | 54.66 | 54.66 | 511 | 54.658 | -0.85% |
| 2024-09-26 | 0 | 56.38 | 56.00 | - | 56.36 | 56.56 | 19,100 | 1,077,686 | 56.423 | 55.13 | 54.76 | - | 55.11 | 55.30 | 19,534 | 55.170 | 0.21% |
| 2024-09-25 | 0 | 56.26 | 56.00 | 56.26 | 56.26 | 56.26 | 5,500 | 309,430 | 56.260 | 55.01 | 54.76 | 55.01 | 55.01 | 55.01 | 5,625 | 55.010 | -0.14% |
| 2024-09-24 | 0 | 56.34 | 55.90 | - | - | - | 0 | 0 | - | 55.09 | 54.66 | - | - | - | 0 | - | -0.02% |
| 2024-09-23 | 0 | 56.74 | - | - | 56.74 | 56.74 | 50 | 2,837 | 56.740 | 55.10 | - | - | 55.10 | 55.10 | 51 | 55.098 | 0.00% |
| 2024-09-20 | 0 | 56.74 | 56.40 | - | - | - | 0 | 0 | - | 55.10 | 54.77 | - | - | - | 0 | - | 0.00% |
| 2024-09-19 | 0 | 56.74 | 56.26 | - | - | - | 0 | 0 | - | 55.10 | 54.63 | - | - | - | 0 | - | 0.00% |
| 2024-09-17 | 0 | 56.74 | 56.40 | - | - | - | 0 | 0 | - | 55.10 | 54.77 | - | - | - | 0 | - | 0.00% |
| 2024-09-16 | 0 | 56.74 | - | - | - | - | 0 | 0 | - | 55.10 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 56.74 | - | - | - | - | 0 | 0 | - | 55.10 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-12 | 0 | 56.74 | 56.32 | - | 56.74 | 56.74 | 700 | 39,718 | 56.740 | 55.10 | 54.69 | - | 55.10 | 55.10 | 721 | 55.098 | 0.78% |
| 2024-09-11 | 0 | 56.30 | - | - | - | - | 0 | 0 | - | 54.67 | - | - | - | - | 0 | - | 0.32% |
| 2024-09-10 | 0 | 56.12 | - | - | - | - | 0 | 0 | - | 54.50 | - | - | - | - | 0 | - | 0.14% |
| 2024-09-09 | 0 | 56.04 | - | - | - | - | 0 | 0 | - | 54.42 | - | - | - | - | 0 | - | 0.11% |
| 2024-09-05 | 0 | 55.98 | 55.90 | - | - | - | 0 | 0 | - | 54.36 | 54.28 | - | - | - | 0 | - | 0.11% |
| 2024-09-04 | 0 | 55.92 | 55.92 | - | - | - | 0 | 0 | - | 54.30 | 54.30 | - | - | - | 0 | - | 0.00% |
| 2024-09-03 | 0 | 55.92 | 55.92 | - | - | - | 0 | 0 | - | 54.30 | 54.30 | - | - | - | 0 | - | 0.04% |
| 2024-09-02 | 0 | 55.90 | 55.90 | - | - | - | 0 | 0 | - | 54.28 | 54.28 | - | - | - | 0 | - | 0.00% |
| 2024-08-30 | 0 | 55.90 | 55.90 | - | - | - | 0 | 0 | - | 54.28 | 54.28 | - | - | - | 0 | - | 0.00% |
| 2024-08-29 | 0 | 55.90 | - | - | - | - | 0 | 0 | - | 54.28 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 55.90 | - | - | - | - | 0 | 0 | - | 54.28 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-27 | 0 | 55.90 | - | - | - | - | 0 | 0 | - | 54.28 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 55.90 | - | - | - | - | 0 | 0 | - | 54.28 | - | - | - | - | 0 | - | 0.14% |
| 2024-08-23 | 0 | 55.82 | - | - | - | - | 0 | 0 | - | 54.21 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-22 | 0 | 55.82 | - | - | - | - | 0 | 0 | - | 54.21 | - | - | - | - | 0 | - | 0.25% |
| 2024-08-21 | 0 | 55.68 | - | - | - | - | 0 | 0 | - | 54.07 | - | - | - | - | 0 | - | 0.11% |
| 2024-08-20 | 0 | 55.62 | - | - | - | - | 0 | 0 | - | 54.01 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-19 | 0 | 55.62 | - | - | - | - | 0 | 0 | - | 54.01 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 55.62 | - | - | - | - | 0 | 0 | - | 54.01 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-15 | 0 | 55.62 | - | - | 55.62 | 56.10 | 11,000 | 614,460 | 55.860 | 54.01 | - | - | 54.01 | 54.48 | 11,328 | 54.244 | 0.07% |
| 2024-08-14 | 0 | 55.58 | - | - | - | - | 0 | 0 | - | 53.97 | - | - | - | - | 0 | - | 0.18% |
| 2024-08-13 | 0 | 55.48 | - | - | - | - | 0 | 0 | - | 53.87 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 55.48 | - | - | 55.46 | 56.50 | 11,000 | 615,867 | 55.988 | 53.87 | - | - | 53.86 | 54.87 | 11,328 | 54.368 | 0.04% |
| 2024-08-09 | 0 | 55.46 | - | - | - | - | 0 | 0 | - | 53.86 | - | - | - | - | 0 | - | 0.04% |
| 2024-08-08 | 0 | 55.44 | - | - | - | - | 0 | 0 | - | 53.84 | - | - | - | - | 0 | - | 0.07% |
| 2024-08-07 | 0 | 55.40 | - | - | 55.40 | 55.42 | 7,950 | 440,517 | 55.411 | 53.80 | - | - | 53.80 | 53.82 | 8,187 | 53.808 | -0.25% |
| 2024-08-06 | 0 | 55.54 | - | - | - | - | 0 | 0 | - | 53.93 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-05 | 0 | 55.54 | - | - | - | - | 0 | 0 | - | 53.93 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-02 | 0 | 55.54 | - | - | - | - | 0 | 0 | - | 53.93 | - | - | - | - | 0 | - | 0.29% |
| 2024-08-01 | 0 | 55.38 | - | - | - | - | 0 | 0 | - | 53.78 | - | - | - | - | 0 | - | 0.29% |
| 2024-07-31 | 0 | 55.22 | - | - | 55.20 | 55.20 | 1,850 | 102,120 | 55.200 | 53.62 | - | - | 53.60 | 53.60 | 1,905 | 53.603 | 0.07% |
| 2024-07-30 | 0 | 55.18 | - | - | - | - | 0 | 0 | - | 53.58 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-29 | 0 | 55.18 | - | 57.00 | 55.18 | 56.88 | 11,000 | 616,330 | 56.030 | 53.58 | - | 55.35 | 53.58 | 55.23 | 11,328 | 54.409 | 0.25% |
| 2024-07-26 | 0 | 55.04 | - | - | - | - | 0 | 0 | - | 53.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-25 | 0 | 55.04 | - | - | - | - | 0 | 0 | - | 53.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-24 | 0 | 55.04 | - | - | - | - | 0 | 0 | - | 53.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-23 | 0 | 55.04 | - | - | - | - | 0 | 0 | - | 53.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-22 | 0 | 55.04 | - | - | - | - | 0 | 0 | - | 53.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-19 | 0 | 55.04 | - | - | - | - | 0 | 0 | - | 53.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-18 | 0 | 55.04 | - | - | - | - | 0 | 0 | - | 53.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-17 | 0 | 55.04 | - | - | - | - | 0 | 0 | - | 53.45 | - | - | - | - | 0 | - | 0.04% |
| 2024-07-16 | 0 | 55.02 | - | - | - | - | 0 | 0 | - | 53.43 | - | - | - | - | 0 | - | 0.11% |
| 2024-07-15 | 0 | 54.96 | - | - | - | - | 0 | 0 | - | 53.37 | - | - | - | - | 0 | - | 0.04% |
| 2024-07-12 | 0 | 54.94 | 53.00 | 54.94 | 54.94 | 55.52 | 18,650 | 1,028,059 | 55.124 | 53.35 | 51.47 | 53.35 | 53.35 | 53.91 | 19,206 | 53.529 | 0.22% |
| 2024-07-11 | 0 | 54.82 | - | 54.82 | 54.82 | 57.32 | 20,900 | 1,172,578 | 56.104 | 53.23 | - | 53.23 | 53.23 | 55.66 | 21,523 | 54.481 | -0.29% |
| 2024-07-10 | 0 | 54.98 | - | - | - | - | 0 | 0 | - | 53.39 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-09 | 0 | 54.98 | - | - | - | - | 0 | 0 | - | 53.39 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-08 | 0 | 54.98 | - | - | - | - | 0 | 0 | - | 53.39 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-05 | 0 | 54.98 | - | - | - | - | 0 | 0 | - | 53.39 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-04 | 0 | 54.98 | - | - | 54.94 | 55.18 | 29,200 | 1,606,358 | 55.012 | 53.39 | - | - | 53.35 | 53.58 | 30,070 | 53.421 | 0.51% |
| 2024-07-03 | 0 | 54.70 | - | - | 54.70 | 55.28 | 24,600 | 1,349,760 | 54.868 | 53.12 | - | - | 53.12 | 53.68 | 25,333 | 53.281 | -0.40% |
| 2024-07-02 | 0 | 54.92 | - | - | 54.90 | 54.92 | 9,000 | 494,192 | 54.910 | 53.33 | - | - | 53.31 | 53.33 | 9,268 | 53.322 | 0.66% |
| 2024-06-28 | 0 | 54.56 | - | - | - | - | 0 | 0 | - | 52.98 | - | - | - | - | 0 | - | 0.15% |
| 2024-06-27 | 0 | 54.48 | - | - | 54.48 | 55.14 | 10,000 | 548,188 | 54.819 | 52.90 | - | - | 52.90 | 53.54 | 10,298 | 53.233 | -0.18% |
| 2024-06-26 | 0 | 54.58 | - | - | - | - | 0 | 0 | - | 53.00 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 54.58 | - | - | - | - | 0 | 0 | - | 53.00 | - | - | - | - | 0 | - | 0.07% |
| 2024-06-24 | 0 | 54.54 | - | - | - | - | 0 | 0 | - | 52.96 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-21 | 0 | 54.54 | - | - | 54.54 | 55.24 | 16,350 | 897,945 | 54.920 | 52.96 | - | - | 52.96 | 53.64 | 16,837 | 53.331 | 0.04% |
| 2024-06-20 | 0 | 54.52 | - | - | 54.52 | 55.58 | 11,000 | 605,550 | 55.050 | 52.94 | - | - | 52.94 | 53.97 | 11,328 | 53.457 | -0.73% |
| 2024-06-19 | 0 | 54.92 | - | - | - | - | 0 | 0 | - | 53.33 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-18 | 0 | 54.92 | - | - | - | - | 0 | 0 | - | 53.33 | - | - | - | - | 0 | - | -0.15% |
| 2024-06-17 | 0 | 55.00 | - | - | - | - | 0 | 0 | - | 53.41 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-14 | 0 | 55.00 | - | - | 54.22 | 55.00 | 11,000 | 600,710 | 54.610 | 53.41 | - | - | 52.65 | 53.41 | 11,328 | 53.030 | 0.99% |
| 2024-06-13 | 0 | 54.46 | - | - | - | - | 0 | 0 | - | 52.88 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 54.46 | - | - | - | - | 0 | 0 | - | 52.88 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-11 | 0 | 54.46 | - | - | - | - | 0 | 0 | - | 52.88 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-07 | 0 | 54.46 | - | - | 54.44 | 54.46 | 5,500 | 299,508 | 54.456 | 52.88 | - | - | 52.86 | 52.88 | 5,664 | 52.880 | 0.04% |
| 2024-06-06 | 0 | 54.44 | - | - | - | - | 0 | 0 | - | 52.86 | - | - | - | - | 0 | - | 0.15% |
| 2024-06-05 | 0 | 54.36 | - | - | - | - | 0 | 0 | - | 52.79 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-04 | 0 | 54.36 | - | - | - | - | 0 | 0 | - | 52.79 | - | - | - | - | 0 | - | 0.22% |
| 2024-06-03 | 0 | 54.24 | - | - | 54.24 | 54.24 | 100 | 5,424 | 54.240 | 52.67 | - | - | 52.67 | 52.67 | 103 | 52.671 | -0.70% |
| 2024-05-31 | 0 | 54.62 | - | - | 53.80 | 54.62 | 11,000 | 596,310 | 54.210 | 53.04 | - | - | 52.24 | 53.04 | 11,328 | 52.642 | 0.26% |
| 2024-05-30 | 0 | 54.48 | - | - | - | - | 0 | 0 | - | 52.90 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-29 | 0 | 54.48 | - | - | - | - | 0 | 0 | - | 52.90 | - | - | - | - | 0 | - | -0.15% |
| 2024-05-28 | 0 | 54.56 | - | - | - | - | 0 | 0 | - | 52.98 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-27 | 0 | 54.56 | - | - | 53.64 | 54.56 | 11,000 | 595,100 | 54.100 | 52.98 | - | - | 52.09 | 52.98 | 11,328 | 52.535 | 0.78% |
| 2024-05-24 | 0 | 54.14 | - | - | 53.44 | 54.56 | 44,000 | 2,378,640 | 54.060 | 52.57 | - | - | 51.89 | 52.98 | 45,311 | 52.496 | -0.84% |
| 2024-05-23 | 0 | 54.60 | - | - | 53.66 | 54.60 | 19,000 | 1,028,690 | 54.142 | 53.02 | - | - | 52.11 | 53.02 | 19,566 | 52.575 | 0.29% |
| 2024-05-22 | 0 | 54.44 | - | - | - | - | 0 | 0 | - | 52.86 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-21 | 0 | 54.44 | - | - | 53.74 | 54.44 | 11,000 | 594,990 | 54.090 | 52.86 | - | - | 52.19 | 52.86 | 11,328 | 52.525 | -0.11% |
| 2024-05-20 | 0 | 54.50 | - | - | - | - | 0 | 0 | - | 52.92 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-17 | 0 | 54.50 | - | - | - | - | 0 | 0 | - | 52.92 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-16 | 0 | 54.50 | - | - | - | - | 0 | 0 | - | 52.92 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-14 | 0 | 54.50 | - | - | - | - | 0 | 0 | - | 52.92 | - | - | - | - | 0 | - | -0.04% |
| 2024-05-13 | 0 | 54.52 | - | - | - | - | 0 | 0 | - | 52.94 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-10 | 0 | 54.52 | - | - | 53.34 | 54.52 | 33,000 | 1,781,890 | 53.997 | 52.94 | - | - | 51.80 | 52.94 | 33,983 | 52.434 | 0.93% |
| 2024-05-09 | 0 | 54.02 | - | - | 53.40 | 53.40 | 5,500 | 293,700 | 53.400 | 52.46 | - | - | 51.86 | 51.86 | 5,664 | 51.855 | -0.11% |
| 2024-05-08 | 0 | 54.08 | - | - | - | - | 0 | 0 | - | 52.52 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-07 | 0 | 54.08 | - | - | 54.06 | 54.12 | 12,100 | 654,578 | 54.097 | 52.52 | - | - | 52.50 | 52.55 | 12,461 | 52.532 | 0.04% |
| 2024-05-06 | 0 | 54.06 | - | - | - | - | 0 | 0 | - | 52.50 | - | - | - | - | 0 | - | 0.33% |
| 2024-05-03 | 0 | 53.88 | - | - | - | - | 0 | 0 | - | 52.32 | - | - | - | - | 0 | - | 0.11% |
| 2024-05-02 | 0 | 53.82 | - | - | - | - | 0 | 0 | - | 52.26 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-30 | 0 | 53.82 | - | - | - | - | 0 | 0 | - | 52.26 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-29 | 0 | 53.82 | - | - | - | - | 0 | 0 | - | 52.26 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-26 | 0 | 53.82 | - | - | - | - | 0 | 0 | - | 52.26 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-25 | 0 | 53.82 | - | - | 53.82 | 54.30 | 17,000 | 920,100 | 54.124 | 52.26 | - | - | 52.26 | 52.73 | 17,506 | 52.558 | 0.19% |
| 2024-04-24 | 0 | 53.72 | - | - | - | - | 0 | 0 | - | 52.17 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-23 | 0 | 53.72 | - | - | - | - | 0 | 0 | - | 52.17 | - | - | - | - | 0 | - | 0.07% |
| 2024-04-22 | 0 | 53.68 | - | - | - | - | 0 | 0 | - | 52.13 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 53.68 | - | - | 53.68 | 54.90 | 34,200 | 1,855,166 | 54.245 | 52.13 | - | - | 52.13 | 53.31 | 35,219 | 52.675 | -0.63% |
| 2024-04-18 | 0 | 54.02 | - | - | - | - | 0 | 0 | - | 52.46 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-17 | 0 | 54.02 | - | - | - | - | 0 | 0 | - | 52.46 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-16 | 0 | 54.02 | - | - | - | - | 0 | 0 | - | 52.46 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-15 | 0 | 54.02 | - | - | - | - | 0 | 0 | - | 52.46 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-12 | 0 | 54.02 | 53.08 | 54.02 | 54.58 | 54.58 | 5,000 | 272,900 | 54.580 | 52.46 | 51.54 | 52.46 | 53.00 | 53.00 | 5,149 | 53.001 | 0.60% |
| 2024-04-11 | 0 | 53.70 | 53.08 | - | 53.70 | 54.56 | 10,000 | 541,855 | 54.186 | 52.15 | 51.54 | - | 52.15 | 52.98 | 10,298 | 52.618 | -1.29% |
| 2024-04-10 | 0 | 54.40 | 54.00 | - | - | - | 0 | 0 | - | 52.83 | 52.44 | - | - | - | 0 | - | 0.00% |
| 2024-04-09 | 0 | 54.40 | 53.08 | - | 55.06 | 55.06 | 5,000 | 275,300 | 55.060 | 52.83 | 51.54 | - | 53.47 | 53.47 | 5,149 | 53.467 | 0.63% |
| 2024-04-08 | 0 | 54.06 | 53.80 | - | - | - | 0 | 0 | - | 52.50 | 52.24 | - | - | - | 0 | - | 0.00% |
| 2024-04-05 | 0 | 54.06 | - | - | - | - | 0 | 0 | - | 52.50 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-03 | 0 | 54.06 | - | - | - | - | 0 | 0 | - | 52.50 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-02 | 0 | 54.06 | - | - | - | - | 0 | 0 | - | 52.50 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-28 | 0 | 54.06 | - | - | - | - | 0 | 0 | - | 52.50 | - | - | - | - | 0 | - | 0.07% |
| 2024-03-27 | 0 | 54.02 | - | - | - | - | 0 | 0 | - | 52.46 | - | - | - | - | 0 | - | 0.04% |
| 2024-03-26 | 0 | 54.00 | - | - | - | - | 0 | 0 | - | 52.44 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-25 | 0 | 54.00 | - | - | - | - | 0 | 0 | - | 52.44 | - | - | - | - | 0 | - | 0.04% |
| 2024-03-22 | 0 | 53.98 | - | - | - | - | 0 | 0 | - | 52.42 | - | - | - | - | 0 | - | -0.00% |
| 2024-03-21 | 0 | 54.84 | 52.82 | - | 54.82 | 54.86 | 7,500 | 411,300 | 54.840 | 52.42 | 50.49 | - | 52.40 | 52.44 | 7,847 | 52.418 | 0.22% |
| 2024-03-20 | 0 | 54.72 | - | - | - | - | 0 | 0 | - | 52.30 | - | - | - | - | 0 | - | 0.04% |
| 2024-03-19 | 0 | 54.70 | - | - | - | - | 0 | 0 | - | 52.28 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-18 | 0 | 54.70 | - | - | - | - | 0 | 0 | - | 52.28 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-15 | 0 | 54.70 | 52.82 | - | 54.70 | 55.26 | 10,000 | 549,800 | 54.980 | 52.28 | 50.49 | - | 52.28 | 52.82 | 10,462 | 52.552 | -1.01% |
| 2024-03-14 | 0 | 55.26 | - | - | - | - | 0 | 0 | - | 52.82 | - | - | - | - | 0 | - | -0.04% |
| 2024-03-13 | 0 | 55.28 | - | - | - | - | 0 | 0 | - | 52.84 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-12 | 0 | 55.28 | 52.82 | - | 53.62 | 55.28 | 22,000 | 1,198,340 | 54.470 | 52.84 | 50.49 | - | 51.25 | 52.84 | 23,016 | 52.065 | -0.04% |
| 2024-03-11 | 0 | 55.30 | 52.82 | - | 52.72 | 55.30 | 11,000 | 594,110 | 54.010 | 52.86 | 50.49 | - | 50.39 | 52.86 | 11,508 | 51.625 | 0.69% |
| 2024-03-08 | 0 | 54.92 | - | - | - | - | 0 | 0 | - | 52.49 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-07 | 0 | 54.92 | - | - | - | - | 0 | 0 | - | 52.49 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-06 | 0 | 54.92 | - | - | - | - | 0 | 0 | - | 52.49 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-05 | 0 | 54.92 | - | - | - | - | 0 | 0 | - | 52.49 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-04 | 0 | 54.92 | - | - | - | - | 0 | 0 | - | 52.49 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-01 | 0 | 54.92 | - | - | - | - | 0 | 0 | - | 52.49 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-29 | 0 | 54.92 | - | - | - | - | 0 | 0 | - | 52.49 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-28 | 0 | 54.92 | - | - | - | - | 0 | 0 | - | 52.49 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-27 | 0 | 54.92 | 53.38 | - | 54.26 | 54.92 | 10,000 | 545,900 | 54.590 | 52.49 | 51.02 | - | 51.86 | 52.49 | 10,462 | 52.179 | 0.70% |
| 2024-02-26 | 0 | 54.54 | - | - | - | - | 0 | 0 | - | 52.13 | - | - | - | - | 0 | - | 0.18% |
| 2024-02-23 | 0 | 54.44 | - | - | - | - | 0 | 0 | - | 52.04 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-22 | 0 | 54.44 | - | - | - | - | 0 | 0 | - | 52.04 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-21 | 0 | 54.44 | 53.38 | - | 54.42 | 54.44 | 4,900 | 266,746 | 54.438 | 52.04 | 51.02 | - | 52.02 | 52.04 | 5,126 | 52.034 | -0.77% |
| 2024-02-20 | 0 | 54.86 | - | - | - | - | 0 | 0 | - | 52.44 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-19 | 0 | 54.86 | - | - | - | - | 0 | 0 | - | 52.44 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-16 | 0 | 54.86 | - | - | - | - | 0 | 0 | - | 52.44 | - | - | - | - | 0 | - | -0.04% |
| 2024-02-15 | 0 | 54.88 | 53.38 | - | 53.76 | 54.94 | 22,000 | 1,195,964 | 54.362 | 52.46 | 51.02 | - | 51.39 | 52.51 | 23,016 | 51.961 | 0.22% |
| 2024-02-14 | 0 | 54.76 | 53.38 | 57.48 | 53.28 | 54.80 | 11,000 | 594,264 | 54.024 | 52.34 | 51.02 | 54.94 | 50.93 | 52.38 | 11,508 | 51.638 | -0.51% |
| 2024-02-09 | 0 | 55.04 | 54.70 | 55.20 | - | - | 0 | 0 | - | 52.61 | 52.28 | 52.76 | - | - | 0 | - | 0.00% |
| 2024-02-08 | 0 | 55.04 | - | - | - | - | 0 | 0 | - | 52.61 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-07 | 0 | 55.04 | - | - | - | - | 0 | 0 | - | 52.61 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-06 | 0 | 55.04 | - | - | - | - | 0 | 0 | - | 52.61 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-05 | 0 | 55.04 | - | - | - | - | 0 | 0 | - | 52.61 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-02 | 0 | 55.04 | - | - | - | - | 0 | 0 | - | 52.61 | - | - | - | - | 0 | - | 0.18% |
| 2024-02-01 | 0 | 54.94 | - | - | - | - | 0 | 0 | - | 52.51 | - | - | - | - | 0 | - | 0.18% |
| 2024-01-31 | 0 | 54.84 | - | - | - | - | 0 | 0 | - | 52.42 | - | - | - | - | 0 | - | 0.07% |
| 2024-01-30 | 0 | 54.80 | 54.76 | - | - | - | 0 | 0 | - | 52.38 | 52.34 | - | - | - | 0 | - | 0.22% |
| 2024-01-29 | 0 | 54.68 | - | - | 54.68 | 54.68 | 5,750 | 314,410 | 54.680 | 52.27 | - | - | 52.27 | 52.27 | 6,016 | 52.265 | -0.15% |
| 2024-01-26 | 0 | 54.76 | - | 54.76 | 54.76 | 54.76 | 2,300 | 125,948 | 54.760 | 52.34 | - | 52.34 | 52.34 | 52.34 | 2,406 | 52.342 | -0.26% |
| 2024-01-25 | 0 | 54.90 | - | - | - | - | 0 | 0 | - | 52.48 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-24 | 0 | 54.90 | - | - | - | - | 0 | 0 | - | 52.48 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-23 | 0 | 54.90 | 54.62 | 54.96 | - | - | 0 | 0 | - | 52.48 | 52.21 | 52.53 | - | - | 0 | - | 0.00% |
| 2024-01-22 | 0 | 54.90 | 54.60 | 55.08 | - | - | 0 | 0 | - | 52.48 | 52.19 | 52.65 | - | - | 0 | - | 0.00% |
| 2024-01-19 | 0 | 54.90 | - | - | - | - | 0 | 0 | - | 52.48 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-18 | 0 | 54.90 | - | - | - | - | 0 | 0 | - | 52.48 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 54.90 | - | - | - | - | 0 | 0 | - | 52.48 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-16 | 0 | 54.90 | 54.84 | 55.28 | - | - | 0 | 0 | - | 52.48 | 52.42 | 52.84 | - | - | 0 | - | 0.00% |
| 2024-01-15 | 0 | 54.90 | - | - | - | - | 0 | 0 | - | 52.48 | - | - | - | - | 0 | - | 0.15% |
| 2024-01-12 | 0 | 54.82 | - | - | - | - | 0 | 0 | - | 52.40 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-11 | 0 | 54.82 | - | - | - | - | 0 | 0 | - | 52.40 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-10 | 0 | 54.82 | - | - | - | - | 0 | 0 | - | 52.40 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-09 | 0 | 54.82 | - | - | - | - | 0 | 0 | - | 52.40 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-08 | 0 | 54.82 | - | - | - | - | 200 | 10,880 | 54.400 | 52.40 | - | - | - | - | 209 | 51.998 | 0.00% |
| 2024-01-05 | 0 | 54.82 | - | - | - | - | 0 | 0 | - | 52.40 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-04 | 0 | 54.82 | 54.50 | 54.84 | - | - | 0 | 0 | - | 52.40 | 52.09 | 52.42 | - | - | 0 | - | 0.00% |
| 2024-01-03 | 0 | 54.82 | 54.54 | 54.98 | - | - | 0 | 0 | - | 52.40 | 52.13 | 52.55 | - | - | 0 | - | 0.00% |
| 2024-01-02 | 0 | 54.82 | 54.68 | 55.04 | - | - | 0 | 0 | - | 52.40 | 52.27 | 52.61 | - | - | 0 | - | 0.00% |
| 2023-12-29 | 0 | 54.82 | - | - | - | - | 0 | 0 | - | 52.40 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-28 | 0 | 54.82 | 54.76 | 55.24 | - | - | 0 | 0 | - | 52.40 | 52.34 | 52.80 | - | - | 0 | - | 0.37% |
| 2023-12-27 | 0 | 54.62 | 54.60 | 54.98 | - | - | 0 | 0 | - | 52.21 | 52.19 | 52.55 | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 54.62 | - | - | - | - | 0 | 0 | - | 52.21 | - | - | - | - | 0 | - | 0.11% |
| 2023-12-21 | 0 | 54.56 | 54.56 | 55.04 | - | - | 0 | 0 | - | 52.15 | 52.15 | 52.61 | - | - | 0 | - | 0.11% |
| 2023-12-20 | 0 | 54.50 | 54.40 | 54.76 | - | - | 0 | 0 | - | 52.09 | 52.00 | 52.34 | - | - | 0 | - | 0.07% |
| 2023-12-19 | 0 | 54.46 | - | - | - | - | 0 | 0 | - | 52.06 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-18 | 0 | 54.46 | 54.34 | 54.78 | - | - | 0 | 0 | - | 52.06 | 51.94 | 52.36 | - | - | 0 | - | 0.00% |
| 2023-12-15 | 0 | 54.46 | - | - | - | - | 0 | 0 | - | 52.06 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-14 | 0 | 54.46 | - | - | - | - | 0 | 0 | - | 52.06 | - | - | - | - | 0 | - | 0.89% |
| 2023-12-13 | 0 | 53.98 | - | - | - | - | 0 | 0 | - | 51.60 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-12 | 0 | 53.98 | - | - | - | - | 0 | 0 | - | 51.60 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-11 | 0 | 53.98 | - | - | - | - | 0 | 0 | - | 51.60 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-08 | 0 | 53.98 | - | - | - | - | 0 | 0 | - | 51.60 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-07 | 0 | 53.98 | - | - | - | - | 0 | 0 | - | 51.60 | - | - | - | - | 0 | - | 0.11% |
| 2023-12-06 | 0 | 53.92 | - | - | - | - | 0 | 0 | - | 51.54 | - | - | - | - | 0 | - | 0.07% |
| 2023-12-05 | 0 | 53.88 | - | - | - | - | 0 | 0 | - | 51.50 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-04 | 0 | 53.88 | - | - | - | - | 0 | 0 | - | 51.50 | - | - | - | - | 0 | - | 0.34% |
| 2023-12-01 | 0 | 53.70 | - | - | - | - | 0 | 0 | - | 51.33 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-30 | 0 | 53.70 | - | - | - | - | 0 | 0 | - | 51.33 | - | - | - | - | 0 | - | 0.04% |
| 2023-11-29 | 0 | 53.68 | - | - | - | - | 0 | 0 | - | 51.31 | - | - | - | - | 0 | - | 0.56% |
| 2023-11-28 | 0 | 53.38 | - | - | - | - | 0 | 0 | - | 51.02 | - | - | - | - | 0 | - | 0.07% |
| 2023-11-27 | 0 | 53.34 | - | - | - | - | 0 | 0 | - | 50.98 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 53.34 | - | - | - | - | 0 | 0 | - | 50.98 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-23 | 0 | 53.34 | - | - | - | - | 0 | 0 | - | 50.98 | - | - | - | - | 0 | - | 0.08% |
| 2023-11-22 | 0 | 53.30 | - | - | - | - | 0 | 0 | - | 50.95 | - | - | - | - | 0 | - | 0.04% |
| 2023-11-21 | 0 | 53.28 | - | - | - | - | 0 | 0 | - | 50.93 | - | - | - | - | 0 | - | 0.11% |
| 2023-11-20 | 0 | 53.22 | - | - | - | - | 0 | 0 | - | 50.87 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-17 | 0 | 53.22 | 53.22 | 53.64 | - | - | 0 | 0 | - | 50.87 | 50.87 | 51.27 | - | - | 0 | - | 0.08% |
| 2023-11-16 | 0 | 53.18 | - | - | - | - | 0 | 0 | - | 50.83 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-15 | 0 | 53.18 | - | - | - | - | 0 | 0 | - | 50.83 | - | - | - | - | 0 | - | 0.15% |
| 2023-11-14 | 0 | 53.10 | - | - | - | - | 0 | 0 | - | 50.76 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-13 | 0 | 53.10 | - | - | - | - | 0 | 0 | - | 50.76 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-10 | 0 | 53.10 | - | - | - | - | 0 | 0 | - | 50.76 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-09 | 0 | 53.10 | - | - | - | - | 0 | 0 | - | 50.76 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-08 | 0 | 53.10 | - | - | - | - | 0 | 0 | - | 50.76 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-07 | 0 | 53.10 | - | - | - | - | 0 | 0 | - | 50.76 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-06 | 0 | 53.10 | - | - | - | - | 0 | 0 | - | 50.76 | - | - | - | - | 0 | - | 0.34% |
| 2023-11-03 | 0 | 52.92 | 52.90 | 53.32 | - | - | 0 | 0 | - | 50.58 | 50.56 | 50.97 | - | - | 0 | - | 0.11% |
| 2023-11-02 | 0 | 52.86 | - | - | - | - | 0 | 0 | - | 50.53 | - | - | - | - | 0 | - | 0.23% |
| 2023-11-01 | 0 | 52.74 | - | - | - | - | 0 | 0 | - | 50.41 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-31 | 0 | 52.74 | - | - | - | - | 0 | 0 | - | 50.41 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-30 | 0 | 52.74 | - | - | - | - | 0 | 0 | - | 50.41 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-27 | 0 | 52.74 | - | - | - | - | 0 | 0 | - | 50.41 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-26 | 0 | 52.74 | - | - | - | - | 0 | 0 | - | 50.41 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-25 | 0 | 52.74 | - | - | - | - | 0 | 0 | - | 50.41 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-24 | 0 | 52.74 | - | - | - | - | 0 | 0 | - | 50.41 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-20 | 0 | 52.74 | - | - | - | - | 0 | 0 | - | 50.41 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-19 | 0 | 52.74 | - | - | - | - | 0 | 0 | - | 50.41 | - | - | - | - | 0 | - | -0.11% |
| 2023-10-18 | 0 | 52.80 | - | - | - | - | 0 | 0 | - | 50.47 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-17 | 0 | 52.80 | - | - | - | - | 0 | 0 | - | 50.47 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-16 | 0 | 52.80 | - | - | - | - | 0 | 0 | - | 50.47 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-13 | 0 | 52.80 | - | - | - | - | 0 | 0 | - | 50.47 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-12 | 0 | 52.80 | - | - | - | - | 0 | 0 | - | 50.47 | - | - | - | - | 0 | - | 0.04% |
| 2023-10-11 | 0 | 52.78 | - | - | - | - | 0 | 0 | - | 50.45 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-10 | 0 | 52.78 | - | - | - | - | 0 | 0 | - | 50.45 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-09 | 0 | 52.78 | - | - | - | - | 0 | 0 | - | 50.45 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-06 | 0 | 52.78 | - | - | - | - | 0 | 0 | - | 50.45 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-05 | 0 | 52.78 | - | - | - | - | 0 | 0 | - | 50.45 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-04 | 0 | 52.78 | - | - | - | - | 0 | 0 | - | 50.45 | - | - | - | - | 0 | - | -0.49% |
| 2023-10-03 | 0 | 53.04 | - | - | - | - | 0 | 0 | - | 50.70 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-29 | 0 | 53.04 | 52.70 | 53.12 | - | - | 0 | 0 | - | 50.70 | 50.37 | 50.77 | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 53.04 | - | - | - | - | 0 | 0 | - | 50.70 | - | - | - | - | 0 | - | -0.08% |
| 2023-09-27 | 0 | 53.08 | - | - | - | - | 0 | 0 | - | 50.74 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 53.08 | - | - | - | - | 0 | 0 | - | 50.74 | - | - | - | - | 0 | - | -0.15% |
| 2023-09-25 | 0 | 53.16 | - | - | - | - | 0 | 0 | - | 50.81 | - | - | - | - | 0 | - | -0.04% |
| 2023-09-22 | 0 | 53.18 | - | - | - | - | 0 | 0 | - | 50.83 | - | - | - | - | 0 | - | -0.02% |
| 2023-09-21 | 0 | 53.58 | - | - | - | - | 0 | 0 | - | 50.84 | - | - | - | - | 0 | - | -0.11% |
| 2023-09-20 | 0 | 53.64 | - | - | - | - | 0 | 0 | - | 50.90 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-19 | 0 | 53.64 | - | - | - | - | 0 | 0 | - | 50.90 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-18 | 0 | 53.64 | - | - | - | - | 0 | 0 | - | 50.90 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-15 | 0 | 53.64 | - | - | - | - | 0 | 0 | - | 50.90 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-14 | 0 | 53.64 | - | - | - | - | 0 | 0 | - | 50.90 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 53.64 | - | - | - | - | 0 | 0 | - | 50.90 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-12 | 0 | 53.64 | - | - | - | - | 0 | 0 | - | 50.90 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-11 | 0 | 53.64 | - | - | - | - | 0 | 0 | - | 50.90 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-07 | 0 | 53.64 | - | - | - | - | 0 | 0 | - | 50.90 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-06 | 0 | 53.64 | - | - | - | - | 0 | 0 | - | 50.90 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 53.64 | - | - | - | - | 0 | 0 | - | 50.90 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-04 | 0 | 53.64 | - | - | - | - | 0 | 0 | - | 50.90 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-31 | 0 | 53.64 | - | - | - | - | 0 | 0 | - | 50.90 | - | - | - | - | 0 | - | 0.15% |
| 2023-08-30 | 0 | 53.56 | - | - | - | - | 0 | 0 | - | 50.82 | - | - | - | - | 0 | - | 0.22% |
| 2023-08-29 | 0 | 53.44 | - | - | - | - | 0 | 0 | - | 50.71 | - | - | - | - | 0 | - | 0.04% |
| 2023-08-28 | 0 | 53.42 | - | - | 53.42 | 53.42 | 200 | 10,684 | 53.420 | 50.69 | - | - | 50.69 | 50.69 | 211 | 50.689 | 0.00% |
| 2023-08-25 | 0 | 53.42 | - | - | - | - | 0 | 0 | - | 50.69 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-24 | 0 | 53.42 | - | - | 53.42 | 53.42 | 50 | 2,671 | 53.420 | 50.69 | - | - | 50.69 | 50.69 | 53 | 50.689 | -0.37% |
| 2023-08-23 | 0 | 53.62 | - | - | - | - | 0 | 0 | - | 50.88 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-22 | 0 | 53.62 | - | - | - | - | 0 | 0 | - | 50.88 | - | - | - | - | 0 | - | -0.15% |
| 2023-08-21 | 0 | 53.70 | - | - | - | - | 0 | 0 | - | 50.95 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-18 | 0 | 53.70 | - | - | - | - | 0 | 0 | - | 50.95 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-17 | 0 | 53.70 | - | - | - | - | 0 | 0 | - | 50.95 | - | - | - | - | 0 | - | -0.04% |
| 2023-08-16 | 0 | 53.72 | - | - | - | - | 0 | 0 | - | 50.97 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-15 | 0 | 53.72 | - | - | - | - | 0 | 0 | - | 50.97 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-14 | 0 | 53.72 | - | - | - | - | 0 | 0 | - | 50.97 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-11 | 0 | 53.72 | 53.50 | 53.92 | - | - | 0 | 0 | - | 50.97 | 50.77 | 51.16 | - | - | 0 | - | 0.00% |
| 2023-08-10 | 0 | 53.72 | - | - | - | - | 0 | 0 | - | 50.97 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 53.72 | - | - | - | - | 0 | 0 | - | 50.97 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 53.72 | - | - | - | - | 0 | 0 | - | 50.97 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-07 | 0 | 53.72 | 53.50 | 53.92 | - | - | 0 | 0 | - | 50.97 | 50.77 | 51.16 | - | - | 0 | - | 0.00% |
| 2023-08-04 | 0 | 53.72 | - | - | - | - | 0 | 0 | - | 50.97 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-03 | 0 | 53.72 | - | - | - | - | 0 | 0 | - | 50.97 | - | - | - | - | 0 | - | -0.07% |
| 2023-08-02 | 0 | 53.76 | - | - | - | - | 0 | 0 | - | 51.01 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-01 | 0 | 53.76 | - | - | - | - | 0 | 0 | - | 51.01 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-31 | 0 | 53.76 | - | - | - | - | 0 | 0 | - | 51.01 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-28 | 0 | 53.76 | - | - | - | - | 0 | 0 | - | 51.01 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-27 | 0 | 53.76 | - | - | - | - | 0 | 0 | - | 51.01 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-26 | 0 | 53.76 | - | - | - | - | 0 | 0 | - | 51.01 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-25 | 0 | 53.76 | - | - | - | - | 0 | 0 | - | 51.01 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-24 | 0 | 53.76 | 53.62 | 54.04 | - | - | 0 | 0 | - | 51.01 | 50.88 | 51.28 | - | - | 0 | - | 0.00% |
| 2023-07-21 | 0 | 53.76 | - | - | - | - | 0 | 0 | - | 51.01 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-20 | 0 | 53.76 | - | - | - | - | 0 | 0 | - | 51.01 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 53.76 | - | - | - | - | 0 | 0 | - | 51.01 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-18 | 0 | 53.76 | - | - | - | - | 0 | 0 | - | 51.01 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-14 | 0 | 53.76 | - | - | - | - | 0 | 0 | - | 51.01 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-13 | 0 | 53.76 | - | - | - | - | 0 | 0 | - | 51.01 | - | - | - | - | 0 | - | 0.11% |
| 2023-07-12 | 0 | 53.70 | - | - | - | - | 0 | 0 | - | 50.95 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-11 | 0 | 53.70 | - | - | - | - | 0 | 0 | - | 50.95 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-10 | 0 | 53.70 | - | - | - | - | 0 | 0 | - | 50.95 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-07 | 0 | 53.70 | - | - | - | - | 0 | 0 | - | 50.95 | - | - | - | - | 0 | - | -0.15% |
| 2023-07-06 | 0 | 53.78 | - | - | - | - | 0 | 0 | - | 51.03 | - | - | - | - | 0 | - | -0.33% |
| 2023-07-05 | 0 | 53.96 | - | - | - | - | 0 | 0 | - | 51.20 | - | - | - | - | 0 | - | -0.11% |
| 2023-07-04 | 0 | 54.02 | - | - | 53.00 | 54.02 | 19,000 | 1,016,784 | 53.515 | 51.26 | - | - | 50.29 | 51.26 | 20,024 | 50.779 | 0.07% |
| 2023-07-03 | 0 | 53.98 | - | - | - | - | 0 | 0 | - | 51.22 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-30 | 0 | 53.98 | - | - | - | - | 0 | 0 | - | 51.22 | - | - | - | - | 0 | - | -0.07% |
| 2023-06-29 | 0 | 54.02 | - | - | - | - | 0 | 0 | - | 51.26 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-28 | 0 | 54.02 | - | - | - | - | 0 | 0 | - | 51.26 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-27 | 0 | 54.02 | - | - | - | - | 0 | 0 | - | 51.26 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-26 | 0 | 54.02 | - | - | - | - | 0 | 0 | - | 51.26 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-23 | 0 | 54.02 | - | - | - | - | 0 | 0 | - | 51.26 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-21 | 0 | 54.02 | - | - | - | - | 0 | 0 | - | 51.26 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-20 | 0 | 54.02 | 53.52 | - | 53.88 | 54.02 | 8,800 | 474,760 | 53.950 | 51.26 | 50.78 | - | 51.13 | 51.26 | 9,274 | 51.192 | 0.41% |
| 2023-06-19 | 0 | 53.80 | - | - | - | - | 0 | 0 | - | 51.05 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-16 | 0 | 53.80 | 53.62 | 54.04 | - | - | 0 | 0 | - | 51.05 | 50.88 | 51.28 | - | - | 0 | - | 0.00% |
| 2023-06-15 | 0 | 53.80 | - | - | - | - | 0 | 0 | - | 51.05 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-14 | 0 | 53.80 | - | - | - | - | 0 | 0 | - | 51.05 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-13 | 0 | 53.80 | - | - | - | - | 0 | 0 | - | 51.05 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-12 | 0 | 53.80 | - | - | - | - | 0 | 0 | - | 51.05 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-09 | 0 | 53.80 | - | - | - | - | 0 | 0 | - | 51.05 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-08 | 0 | 53.80 | - | - | - | - | 0 | 0 | - | 51.05 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 53.80 | - | - | - | - | 0 | 0 | - | 51.05 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-06 | 0 | 53.80 | - | - | - | - | 0 | 0 | - | 51.05 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-05 | 0 | 53.80 | - | - | - | - | 0 | 0 | - | 51.05 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-02 | 0 | 53.80 | - | - | - | - | 0 | 0 | - | 51.05 | - | - | - | - | 0 | - | 0.22% |
| 2023-06-01 | 0 | 53.68 | - | - | - | - | 0 | 0 | - | 50.94 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-31 | 0 | 53.68 | - | - | - | - | 0 | 0 | - | 50.94 | - | - | - | - | 0 | - | 0.34% |
| 2023-05-30 | 0 | 53.50 | - | - | 53.46 | 53.46 | 200 | 10,692 | 53.460 | 50.77 | - | - | 50.73 | 50.73 | 211 | 50.727 | -0.52% |
| 2023-05-29 | 0 | 53.78 | - | - | - | - | 0 | 0 | - | 51.03 | - | - | - | - | 0 | - | -0.30% |
| 2023-05-25 | 0 | 53.94 | - | - | - | - | 0 | 0 | - | 51.18 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-24 | 0 | 53.94 | - | - | - | - | 0 | 0 | - | 51.18 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-23 | 0 | 53.94 | - | - | - | - | 0 | 0 | - | 51.18 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-22 | 0 | 53.94 | - | - | - | - | 0 | 0 | - | 51.18 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-19 | 0 | 53.94 | 53.52 | 53.94 | - | - | 0 | 0 | - | 51.18 | 50.78 | 51.18 | - | - | 0 | - | -0.37% |
| 2023-05-18 | 0 | 54.14 | 53.72 | 54.14 | - | - | 0 | 0 | - | 51.37 | 50.97 | 51.37 | - | - | 0 | - | -0.11% |
| 2023-05-17 | 0 | 54.20 | - | - | - | - | 0 | 0 | - | 51.43 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-16 | 0 | 54.20 | - | - | - | - | 0 | 0 | - | 51.43 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-15 | 0 | 54.20 | - | - | - | - | 0 | 0 | - | 51.43 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-12 | 0 | 54.20 | 54.20 | 54.64 | - | - | 0 | 0 | - | 51.43 | 51.43 | 51.85 | - | - | 0 | - | 0.11% |
| 2023-05-11 | 0 | 54.14 | - | - | - | - | 0 | 0 | - | 51.37 | - | - | - | - | 0 | - | 0.07% |
| 2023-05-10 | 0 | 54.10 | - | - | - | - | 0 | 0 | - | 51.33 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 54.10 | - | - | - | - | 0 | 0 | - | 51.33 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-08 | 0 | 54.10 | - | - | 54.10 | 54.10 | 8,000 | 432,800 | 54.100 | 51.33 | - | - | 51.33 | 51.33 | 8,431 | 51.335 | -0.26% |
| 2023-05-05 | 0 | 54.24 | - | - | - | - | 0 | 0 | - | 51.47 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-04 | 0 | 54.24 | - | - | - | - | 0 | 0 | - | 51.47 | - | - | - | - | 0 | - | 0.15% |
| 2023-05-03 | 0 | 54.16 | - | - | - | - | 0 | 0 | - | 51.39 | - | - | - | - | 0 | - | 0.04% |
| 2023-05-02 | 0 | 54.14 | 53.70 | 54.14 | - | - | 0 | 0 | - | 51.37 | 50.95 | 51.37 | - | - | 0 | - | -0.59% |
| 2023-04-28 | 0 | 54.46 | - | - | - | - | 0 | 0 | - | 51.68 | - | - | - | - | 0 | - | -0.11% |
| 2023-04-27 | 0 | 54.52 | 54.04 | 54.54 | - | - | 0 | 0 | - | 51.73 | 51.28 | 51.75 | - | - | 0 | - | -0.26% |
| 2023-04-26 | 0 | 54.66 | - | - | 54.66 | 54.66 | 200 | 10,932 | 54.660 | 51.87 | - | - | 51.87 | 51.87 | 211 | 51.866 | 0.89% |
| 2023-04-25 | 0 | 54.18 | - | - | - | - | 0 | 0 | - | 51.41 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-24 | 0 | 54.18 | - | - | - | - | 0 | 0 | - | 51.41 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-21 | 0 | 54.18 | - | - | - | - | 0 | 0 | - | 51.41 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-20 | 0 | 54.18 | - | - | - | - | 0 | 0 | - | 51.41 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-19 | 0 | 54.18 | - | - | - | - | 0 | 0 | - | 51.41 | - | - | - | - | 0 | - | -0.04% |
| 2023-04-18 | 0 | 54.20 | - | - | - | - | 0 | 0 | - | 51.43 | - | - | - | - | 0 | - | -0.15% |
| 2023-04-17 | 0 | 54.28 | - | - | - | - | 0 | 0 | - | 51.51 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-14 | 0 | 54.28 | - | - | - | - | 0 | 0 | - | 51.51 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 54.28 | - | - | - | - | 0 | 0 | - | 51.51 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-12 | 0 | 54.28 | - | - | - | - | 0 | 0 | - | 51.51 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-11 | 0 | 54.28 | 53.92 | 54.42 | - | - | 0 | 0 | - | 51.51 | 51.16 | 51.64 | - | - | 0 | - | 0.00% |
| 2023-04-06 | 0 | 54.28 | - | - | - | - | 0 | 0 | - | 51.51 | - | - | - | - | 0 | - | 0.67% |
| 2023-04-04 | 0 | 53.92 | - | - | - | - | 0 | 0 | - | 51.16 | - | - | - | - | 0 | - | 0.04% |
| 2023-04-03 | 0 | 53.90 | - | - | - | - | 0 | 0 | - | 51.14 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-31 | 0 | 53.90 | 53.72 | 54.16 | - | - | 0 | 0 | - | 51.14 | 50.97 | 51.39 | - | - | 0 | - | 0.00% |
| 2023-03-30 | 0 | 53.90 | - | - | - | - | 0 | 0 | - | 51.14 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-29 | 0 | 53.90 | 53.60 | 53.90 | - | - | 0 | 0 | - | 51.14 | 50.86 | 51.14 | - | - | 0 | - | -0.48% |
| 2023-03-28 | 0 | 54.16 | - | - | - | - | 0 | 0 | - | 51.39 | - | - | - | - | 0 | - | -0.02% |
| 2023-03-27 | 0 | 54.17 | - | - | - | - | 0 | 0 | - | 51.40 | - | - | - | - | 0 | - | -0.00% |
| 2023-03-24 | 0 | 55.02 | - | - | - | - | 0 | 0 | - | 51.40 | - | - | - | - | 0 | - | 0.26% |
| 2023-03-23 | 0 | 54.88 | 54.62 | 55.06 | - | - | 0 | 0 | - | 51.27 | 51.03 | 51.44 | - | - | 0 | - | 0.00% |
| 2023-03-22 | 0 | 54.88 | - | - | - | - | 0 | 0 | - | 51.27 | - | - | - | - | 0 | - | -0.07% |
| 2023-03-21 | 0 | 54.92 | - | - | - | - | 0 | 0 | - | 51.31 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-20 | 0 | 54.92 | 54.84 | 55.28 | - | - | 0 | 0 | - | 51.31 | 51.23 | 51.64 | - | - | 0 | - | 0.51% |
| 2023-03-17 | 0 | 54.64 | 54.36 | 54.78 | - | - | 0 | 0 | - | 51.05 | 50.78 | 51.18 | - | - | 0 | - | 0.00% |
| 2023-03-16 | 0 | 54.64 | 54.62 | 55.04 | - | - | 0 | 0 | - | 51.05 | 51.03 | 51.42 | - | - | 0 | - | 0.07% |
| 2023-03-15 | 0 | 54.60 | - | - | - | - | 0 | 0 | - | 51.01 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-14 | 0 | 54.60 | - | - | - | - | 0 | 0 | - | 51.01 | - | - | - | - | 0 | - | 0.74% |
| 2023-03-13 | 0 | 54.20 | - | - | - | - | 0 | 0 | - | 50.63 | - | - | - | - | 0 | - | 0.41% |
| 2023-03-10 | 0 | 53.98 | 53.78 | 54.24 | - | - | 0 | 0 | - | 50.43 | 50.24 | 50.67 | - | - | 0 | - | 0.00% |
| 2023-03-09 | 0 | 53.98 | - | - | - | - | 0 | 0 | - | 50.43 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-08 | 0 | 53.98 | - | - | - | - | 0 | 0 | - | 50.43 | - | - | - | - | 0 | - | -0.04% |
| 2023-03-07 | 0 | 54.00 | - | - | - | - | 0 | 0 | - | 50.45 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-06 | 0 | 54.00 | - | - | - | - | 0 | 0 | - | 50.45 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-03 | 0 | 54.00 | - | - | - | - | 0 | 0 | - | 50.45 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-02 | 0 | 54.00 | - | - | - | - | 0 | 0 | - | 50.45 | - | - | - | - | 0 | - | -0.22% |
| 2023-03-01 | 0 | 54.12 | 53.76 | 54.20 | - | - | 0 | 0 | - | 50.56 | 50.22 | 50.63 | - | - | 0 | - | 0.00% |
| 2023-02-28 | 0 | 54.12 | 53.80 | 54.24 | 54.12 | 54.12 | 650 | 35,178 | 54.120 | 50.56 | 50.26 | 50.67 | 50.56 | 50.56 | 696 | 50.560 | 0.63% |
| 2023-02-27 | 0 | 53.78 | - | - | 53.78 | 53.78 | 50 | 2,689 | 53.780 | 50.24 | - | - | 50.24 | 50.24 | 54 | 50.243 | -0.48% |
| 2023-02-24 | 0 | 54.04 | - | - | - | - | 0 | 0 | - | 50.49 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 54.04 | - | - | - | - | 0 | 0 | - | 50.49 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 54.04 | - | - | - | - | 0 | 0 | - | 50.49 | - | - | - | - | 0 | - | -0.26% |
| 2023-02-21 | 0 | 54.18 | - | - | - | - | 0 | 0 | - | 50.62 | - | - | - | - | 0 | - | -0.04% |
| 2023-02-20 | 0 | 54.20 | - | - | - | - | 0 | 0 | - | 50.63 | - | - | - | - | 0 | - | -0.04% |
| 2023-02-17 | 0 | 54.22 | 53.90 | 54.34 | - | - | 0 | 0 | - | 50.65 | 50.35 | 50.77 | - | - | 0 | - | -0.40% |
| 2023-02-16 | 0 | 54.44 | - | - | - | - | 0 | 0 | - | 50.86 | - | - | - | - | 0 | - | -0.07% |
| 2023-02-15 | 0 | 54.48 | - | - | - | - | 0 | 0 | - | 50.90 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-14 | 0 | 54.48 | - | - | - | - | 0 | 0 | - | 50.90 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-13 | 0 | 54.48 | - | - | - | - | 0 | 0 | - | 50.90 | - | - | - | - | 0 | - | -0.15% |
| 2023-02-10 | 0 | 54.56 | - | - | 54.32 | 54.56 | 200 | 10,888 | 54.440 | 50.97 | - | - | 50.75 | 50.97 | 214 | 50.859 | 0.00% |
| 2023-02-09 | 0 | 54.56 | - | - | - | - | 0 | 0 | - | 50.97 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-08 | 0 | 54.56 | 54.24 | 54.66 | - | - | 0 | 0 | - | 50.97 | 50.67 | 51.06 | - | - | 0 | - | 0.00% |
| 2023-02-07 | 0 | 54.56 | 54.14 | 54.56 | - | - | 0 | 0 | - | 50.97 | 50.58 | 50.97 | - | - | 0 | - | -0.33% |
| 2023-02-06 | 0 | 54.74 | 54.36 | 54.78 | - | - | 0 | 0 | - | 51.14 | 50.78 | 51.18 | - | - | 0 | - | -1.23% |
| 2023-02-03 | 0 | 55.42 | 54.44 | - | 54.70 | 55.42 | 200 | 11,012 | 55.060 | 51.77 | 50.86 | - | 51.10 | 51.77 | 214 | 51.438 | 1.39% |
| 2023-02-02 | 0 | 54.66 | - | - | - | - | 0 | 0 | - | 51.06 | - | - | - | - | 0 | - | 0.22% |
| 2023-02-01 | 0 | 54.54 | - | - | - | - | 0 | 0 | - | 50.95 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-31 | 0 | 54.54 | - | - | - | - | 0 | 0 | - | 50.95 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-30 | 0 | 54.54 | - | - | - | - | 0 | 0 | - | 50.95 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-27 | 0 | 54.54 | 54.24 | 54.66 | - | - | 0 | 0 | - | 50.95 | 50.67 | 51.06 | - | - | 0 | - | 0.00% |
| 2023-01-26 | 0 | 54.54 | - | - | - | - | 0 | 0 | - | 50.95 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-20 | 0 | 54.54 | - | - | - | - | 0 | 0 | - | 50.95 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-19 | 0 | 54.54 | - | - | 54.54 | 54.54 | 150 | 8,181 | 54.540 | 50.95 | - | - | 50.95 | 50.95 | 161 | 50.953 | 0.52% |
| 2023-01-18 | 0 | 54.26 | 54.16 | 54.58 | - | - | 0 | 0 | - | 50.69 | 50.60 | 50.99 | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 54.26 | - | 54.30 | - | - | 0 | 0 | - | 50.69 | - | 50.73 | - | - | 0 | - | -0.15% |
| 2023-01-16 | 0 | 54.34 | - | - | - | - | 0 | 0 | - | 50.77 | - | - | - | - | 0 | - | -0.15% |
| 2023-01-13 | 0 | 54.42 | 53.64 | - | 54.14 | 54.42 | 150 | 8,149 | 54.327 | 50.84 | 50.11 | - | 50.58 | 50.84 | 161 | 50.753 | 0.33% |
| 2023-01-12 | 0 | 54.24 | 53.76 | - | 53.98 | 54.24 | 200 | 10,822 | 54.110 | 50.67 | 50.22 | - | 50.43 | 50.67 | 214 | 50.551 | 0.86% |
| 2023-01-11 | 0 | 53.78 | 53.70 | 54.14 | - | - | 0 | 0 | - | 50.24 | 50.17 | 50.58 | - | - | 0 | - | 0.00% |
| 2023-01-10 | 0 | 53.78 | - | - | - | - | 0 | 0 | - | 50.24 | - | - | - | - | 0 | - | 0.15% |
| 2023-01-09 | 0 | 53.70 | 53.70 | 54.12 | - | - | 0 | 0 | - | 50.17 | 50.17 | 50.56 | - | - | 0 | - | 0.15% |
| 2023-01-06 | 0 | 53.62 | 53.20 | 53.62 | 53.30 | 53.62 | 200 | 10,692 | 53.460 | 50.09 | 49.70 | 50.09 | 49.79 | 50.09 | 214 | 49.944 | -0.15% |
| 2023-01-05 | 0 | 53.70 | 53.40 | 53.80 | 53.38 | 53.72 | 200 | 10,710 | 53.550 | 50.17 | 49.89 | 50.26 | 49.87 | 50.19 | 214 | 50.028 | 0.60% |
| 2023-01-04 | 0 | 53.38 | 53.32 | 53.74 | - | - | 0 | 0 | - | 49.87 | 49.81 | 50.21 | - | - | 0 | - | 0.00% |
| 2023-01-03 | 0 | 53.38 | - | - | - | - | 0 | 0 | - | 49.87 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-30 | 0 | 53.38 | 53.08 | 53.50 | - | - | 0 | 0 | - | 49.87 | 49.59 | 49.98 | - | - | 0 | - | 0.00% |
| 2022-12-29 | 0 | 53.38 | 53.00 | 53.40 | - | - | 0 | 0 | - | 49.87 | 49.51 | 49.89 | - | - | 0 | - | 0.00% |
| 2022-12-28 | 0 | 53.38 | 53.06 | 53.46 | 53.40 | 53.40 | 1,100 | 58,742 | 53.402 | 49.87 | 49.57 | 49.94 | 49.89 | 49.89 | 1,177 | 49.889 | -0.78% |
| 2022-12-23 | 0 | 53.80 | 53.40 | 53.82 | 53.32 | 53.80 | 200 | 10,712 | 53.560 | 50.26 | 49.89 | 50.28 | 49.81 | 50.26 | 214 | 50.037 | 0.71% |
| 2022-12-22 | 0 | 53.42 | 53.42 | 53.86 | - | - | 0 | 0 | - | 49.91 | 49.91 | 50.32 | - | - | 0 | - | 0.23% |
| 2022-12-21 | 0 | 53.30 | 53.02 | 53.30 | - | - | 0 | 0 | - | 49.79 | 49.53 | 49.79 | - | - | 0 | - | 0.00% |
| 2022-12-20 | 0 | 53.30 | - | - | 53.30 | 53.32 | 400 | 21,324 | 53.310 | 49.79 | - | - | 49.79 | 49.81 | 428 | 49.803 | -0.82% |
| 2022-12-19 | 0 | 53.74 | 53.50 | 53.96 | - | - | 0 | 0 | - | 50.21 | 49.98 | 50.41 | - | - | 0 | - | 0.00% |
| 2022-12-16 | 0 | 53.74 | 52.96 | - | 53.50 | 53.74 | 200 | 10,724 | 53.620 | 50.21 | 49.48 | - | 49.98 | 50.21 | 214 | 50.093 | -0.11% |
| 2022-12-15 | 0 | 53.80 | 53.46 | 53.88 | 53.62 | 53.80 | 200 | 10,742 | 53.710 | 50.26 | 49.94 | 50.34 | 50.09 | 50.26 | 214 | 50.177 | -0.19% |
| 2022-12-14 | 0 | 53.90 | 53.10 | - | 53.48 | 53.90 | 200 | 10,738 | 53.690 | 50.35 | 49.61 | - | 49.96 | 50.35 | 214 | 50.158 | 0.67% |
| 2022-12-13 | 0 | 53.54 | - | - | - | - | 0 | 0 | - | 50.02 | - | - | - | - | 0 | - | -0.04% |
| 2022-12-12 | 0 | 53.56 | 53.32 | 53.74 | - | - | 0 | 0 | - | 50.04 | 49.81 | 50.21 | - | - | 0 | - | 0.00% |
| 2022-12-09 | 0 | 53.56 | 53.56 | 53.98 | - | - | 0 | 0 | - | 50.04 | 50.04 | 50.43 | - | - | 0 | - | 0.15% |
| 2022-12-08 | 0 | 53.48 | 53.48 | 53.90 | - | - | 0 | 0 | - | 49.96 | 49.96 | 50.35 | - | - | 0 | - | 0.00% |
| 2022-12-07 | 0 | 53.48 | 53.20 | 53.62 | - | - | 0 | 0 | - | 49.96 | 49.70 | 50.09 | - | - | 0 | - | 0.00% |
| 2022-12-06 | 0 | 53.48 | 53.48 | - | - | - | 0 | 0 | - | 49.96 | 49.96 | - | - | - | 0 | - | 0.00% |
| 2022-12-05 | 0 | 53.48 | - | - | - | - | 0 | 0 | - | 49.96 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-02 | 0 | 53.48 | - | - | 53.48 | 53.64 | 400 | 21,424 | 53.560 | 49.96 | - | - | 49.96 | 50.11 | 428 | 50.037 | 0.26% |
| 2022-12-01 | 0 | 53.34 | - | - | - | - | 0 | 0 | - | 49.83 | - | - | - | - | 0 | - | 0.45% |
| 2022-11-30 | 0 | 53.10 | 52.96 | 53.38 | - | - | 0 | 0 | - | 49.61 | 49.48 | 49.87 | - | - | 0 | - | 0.00% |
| 2022-11-29 | 0 | 53.10 | 53.02 | 53.44 | - | - | 0 | 0 | - | 49.61 | 49.53 | 49.92 | - | - | 0 | - | 0.00% |
| 2022-11-28 | 0 | 53.10 | 53.10 | 53.48 | - | - | 0 | 0 | - | 49.61 | 49.61 | 49.96 | - | - | 0 | - | 0.15% |
| 2022-11-25 | 0 | 53.02 | 53.02 | 53.44 | - | - | 0 | 0 | - | 49.53 | 49.53 | 49.92 | - | - | 0 | - | 0.30% |
| 2022-11-24 | 0 | 52.86 | - | - | - | - | 0 | 0 | - | 49.38 | - | - | - | - | 0 | - | 0.08% |
| 2022-11-23 | 0 | 52.82 | - | - | - | - | 0 | 0 | - | 49.35 | - | - | - | - | 0 | - | 0.11% |
| 2022-11-22 | 0 | 52.76 | - | - | 52.76 | 52.76 | 50 | 2,638 | 52.760 | 49.29 | - | - | 49.29 | 49.29 | 54 | 49.290 | -0.30% |
| 2022-11-21 | 0 | 52.92 | 52.72 | 53.10 | - | - | 0 | 0 | - | 49.44 | 49.25 | 49.61 | - | - | 0 | - | 0.00% |
| 2022-11-18 | 0 | 52.92 | - | - | - | - | 0 | 0 | - | 49.44 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-17 | 0 | 52.92 | - | - | - | - | 0 | 0 | - | 49.44 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-16 | 0 | 52.92 | - | - | - | - | 0 | 0 | - | 49.44 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-15 | 0 | 52.92 | 52.92 | 53.26 | - | - | 0 | 0 | - | 49.44 | 49.44 | 49.76 | - | - | 0 | - | 0.00% |
| 2022-11-14 | 0 | 52.92 | 52.50 | - | 52.92 | 52.96 | 10,000 | 529,248 | 52.925 | 49.44 | 49.05 | - | 49.44 | 49.48 | 10,704 | 49.444 | -0.30% |
| 2022-11-11 | 0 | 53.08 | 52.64 | 53.18 | 52.70 | 53.10 | 14,050 | 744,454 | 52.986 | 49.59 | 49.18 | 49.68 | 49.23 | 49.61 | 15,039 | 49.501 | 1.88% |
| 2022-11-10 | 0 | 52.10 | 52.02 | 52.40 | - | - | 0 | 0 | - | 48.67 | 48.60 | 48.95 | - | - | 0 | - | 0.00% |
| 2022-11-09 | 0 | 52.10 | 51.90 | 52.28 | - | - | 0 | 0 | - | 48.67 | 48.49 | 48.84 | - | - | 0 | - | 0.00% |
| 2022-11-08 | 0 | 52.10 | 51.74 | 52.10 | - | - | 0 | 0 | - | 48.67 | 48.34 | 48.67 | - | - | 0 | - | -0.19% |
| 2022-11-07 | 0 | 52.20 | 51.82 | 52.20 | 52.14 | 52.20 | 100 | 5,217 | 52.170 | 48.77 | 48.41 | 48.77 | 48.71 | 48.77 | 107 | 48.738 | 0.12% |
| 2022-11-04 | 0 | 52.14 | 51.80 | 52.14 | - | - | 0 | 0 | - | 48.71 | 48.39 | 48.71 | - | - | 0 | - | 0.00% |
| 2022-11-03 | 0 | 52.14 | 51.88 | 52.18 | 52.06 | 52.16 | 100 | 5,211 | 52.110 | 48.71 | 48.47 | 48.75 | 48.64 | 48.73 | 107 | 48.682 | -0.38% |
| 2022-11-02 | 0 | 52.34 | 52.30 | 52.34 | - | - | 0 | 0 | - | 48.90 | 48.86 | 48.90 | - | - | 0 | - | 0.00% |
| 2022-11-01 | 0 | 52.34 | 52.10 | 52.34 | - | - | 0 | 0 | - | 48.90 | 48.67 | 48.90 | - | - | 0 | - | 0.00% |
| 2022-10-31 | 0 | 52.34 | 52.10 | 52.34 | - | - | 0 | 0 | - | 48.90 | 48.67 | 48.90 | - | - | 0 | - | 0.00% |
| 2022-10-28 | 0 | 52.34 | - | - | 52.34 | 52.50 | 150 | 7,867 | 52.447 | 48.90 | - | - | 48.90 | 49.05 | 161 | 48.997 | -0.30% |
| 2022-10-27 | 0 | 52.50 | - | 52.50 | - | - | 0 | 0 | - | 49.05 | - | 49.05 | - | - | 0 | - | 0.00% |
| 2022-10-26 | 0 | 52.50 | - | 52.50 | 52.10 | 52.54 | 800 | 41,946 | 52.433 | 49.05 | - | 49.05 | 48.67 | 49.08 | 856 | 48.984 | 0.69% |
| 2022-10-25 | 0 | 52.14 | - | 52.14 | - | - | 0 | 0 | - | 48.71 | - | 48.71 | - | - | 0 | - | 0.00% |
| 2022-10-24 | 0 | 52.14 | 51.92 | 52.14 | - | - | 0 | 0 | - | 48.71 | 48.50 | 48.71 | - | - | 0 | - | 0.00% |
| 2022-10-21 | 0 | 52.14 | - | 52.14 | - | - | 0 | 0 | - | 48.71 | - | 48.71 | - | - | 0 | - | -0.53% |
| 2022-10-20 | 0 | 52.42 | - | - | - | - | 0 | 0 | - | 48.97 | - | - | - | - | 0 | - | -0.27% |
| 2022-10-19 | 0 | 52.56 | 52.50 | 52.68 | - | - | 0 | 0 | - | 49.10 | 49.05 | 49.21 | - | - | 0 | - | 0.00% |
| 2022-10-18 | 0 | 52.56 | 52.54 | 52.78 | - | - | 0 | 0 | - | 49.10 | 49.08 | 49.31 | - | - | 0 | - | 0.00% |
| 2022-10-17 | 0 | 52.56 | 52.44 | 52.56 | - | - | 0 | 0 | - | 49.10 | 48.99 | 49.10 | - | - | 0 | - | -0.57% |
| 2022-10-14 | 0 | 52.86 | 52.66 | 52.86 | - | - | 0 | 0 | - | 49.38 | 49.20 | 49.38 | - | - | 0 | - | 0.00% |
| 2022-10-13 | 0 | 52.86 | 52.68 | 52.86 | - | - | 0 | 0 | - | 49.38 | 49.21 | 49.38 | - | - | 0 | - | 0.00% |
| 2022-10-12 | 0 | 52.86 | 52.70 | 53.16 | - | - | 0 | 0 | - | 49.38 | 49.23 | 49.66 | - | - | 0 | - | 0.00% |
| 2022-10-11 | 0 | 52.86 | - | 52.86 | 52.86 | 52.86 | 100 | 5,286 | 52.860 | 49.38 | - | 49.38 | 49.38 | 49.38 | 107 | 49.383 | -0.41% |
| 2022-10-10 | 0 | 53.08 | - | 53.60 | 53.12 | 53.14 | 8,250 | 438,404 | 53.140 | 49.59 | - | 50.07 | 49.63 | 49.64 | 8,831 | 49.645 | -0.26% |
| 2022-10-07 | 0 | 53.22 | 53.08 | 53.60 | - | - | 0 | 0 | - | 49.72 | 49.59 | 50.07 | - | - | 0 | - | -0.26% |
| 2022-10-06 | 0 | 53.36 | 53.26 | 53.72 | 53.40 | 53.40 | 50 | 2,670 | 53.400 | 49.85 | 49.76 | 50.19 | 49.89 | 49.89 | 54 | 49.888 | -0.19% |
| 2022-10-05 | 0 | 53.46 | 53.46 | 53.76 | 53.36 | 53.36 | 5,300 | 282,808 | 53.360 | 49.94 | 49.94 | 50.22 | 49.85 | 49.85 | 5,673 | 49.850 | 0.68% |
| 2022-10-03 | 0 | 53.10 | 53.04 | - | - | - | 0 | 0 | - | 49.61 | 49.55 | - | - | - | 0 | - | 0.00% |
| 2022-09-30 | 0 | 53.10 | 52.86 | - | - | - | 0 | 0 | - | 49.61 | 49.38 | - | - | - | 0 | - | 0.00% |
| 2022-09-29 | 0 | 53.10 | 52.74 | 53.10 | 53.04 | 53.36 | 5,300 | 282,544 | 53.310 | 49.61 | 49.27 | 49.61 | 49.55 | 49.85 | 5,673 | 49.804 | 0.30% |
| 2022-09-28 | 0 | 52.94 | - | - | - | - | 0 | 0 | - | 49.46 | - | - | - | - | 0 | - | -0.60% |
| 2022-09-27 | 0 | 53.26 | - | - | - | - | 0 | 0 | - | 49.76 | - | - | - | - | 0 | - | -0.19% |
| 2022-09-26 | 0 | 53.36 | - | - | - | - | 0 | 0 | - | 49.85 | - | - | - | - | 0 | - | -0.52% |
| 2022-09-23 | 0 | 53.64 | - | - | - | - | 0 | 0 | - | 50.11 | - | - | - | - | 0 | - | -0.30% |
| 2022-09-22 | 0 | 53.80 | 53.50 | - | - | - | 0 | 0 | - | 50.26 | 49.98 | - | - | - | 0 | - | -0.26% |
| 2022-09-21 | 0 | 53.94 | - | - | - | - | 0 | 0 | - | 50.39 | - | - | - | - | 0 | - | -0.11% |
| 2022-09-20 | 0 | 54.00 | - | - | - | - | 0 | 0 | - | 50.45 | - | - | - | - | 0 | - | -0.04% |
| 2022-09-19 | 0 | 54.02 | - | - | - | - | 0 | 0 | - | 50.47 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-16 | 0 | 54.02 | - | - | 54.06 | 54.06 | 100 | 5,406 | 54.060 | 50.47 | - | - | 50.50 | 50.50 | 107 | 50.504 | -0.15% |
| 2022-09-15 | 0 | 54.10 | - | - | 54.12 | 54.16 | 100 | 5,414 | 54.140 | 50.54 | - | - | 50.56 | 50.60 | 107 | 50.579 | -0.04% |
| 2022-09-14 | 0 | 54.12 | - | - | - | - | 0 | 0 | - | 50.56 | - | - | - | - | 0 | - | -0.33% |
| 2022-09-13 | 0 | 54.30 | - | - | - | - | 0 | 0 | - | 50.73 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-09 | 0 | 54.30 | - | - | - | - | 0 | 0 | - | 50.73 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-08 | 0 | 54.30 | - | - | - | - | 0 | 0 | - | 50.73 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-07 | 0 | 54.30 | - | - | - | - | 0 | 0 | - | 50.73 | - | - | - | - | 0 | - | -0.22% |
| 2022-09-06 | 0 | 54.42 | - | - | 54.08 | 54.42 | 8,200 | 444,850 | 54.250 | 50.84 | - | - | 50.52 | 50.84 | 8,777 | 50.682 | -0.11% |
| 2022-09-05 | 0 | 54.48 | - | - | - | - | 0 | 0 | - | 50.90 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-02 | 0 | 54.48 | 53.84 | 54.64 | - | - | 0 | 0 | - | 50.90 | 50.30 | 51.05 | - | - | 0 | - | 0.00% |
| 2022-09-01 | 0 | 54.48 | - | - | 54.48 | 54.50 | 900 | 49,033 | 54.481 | 50.90 | - | - | 50.90 | 50.92 | 963 | 50.898 | -0.40% |
| 2022-08-31 | 0 | 54.70 | 54.50 | 54.86 | 54.50 | 54.72 | 800 | 43,688 | 54.610 | 51.10 | 50.92 | 51.25 | 50.92 | 51.12 | 856 | 51.018 | -0.04% |
| 2022-08-30 | 0 | 54.72 | 54.00 | - | 54.52 | 54.72 | 500 | 27,310 | 54.620 | 51.12 | 50.45 | - | 50.93 | 51.12 | 535 | 51.027 | 0.51% |
| 2022-08-29 | 0 | 54.44 | 54.26 | 54.86 | - | - | 0 | 0 | - | 50.86 | 50.69 | 51.25 | - | - | 0 | - | 0.00% |
| 2022-08-26 | 0 | 54.44 | - | - | - | - | 0 | 0 | - | 50.86 | - | - | - | - | 0 | - | 0.00% |
| 2022-08-25 | 0 | 54.44 | 54.44 | - | - | - | 0 | 0 | - | 50.86 | 50.86 | - | - | - | 0 | - | 0.00% |
| 2022-08-24 | 0 | 54.44 | - | - | - | - | 0 | 0 | - | 50.86 | - | - | - | - | 0 | - | 0.00% |
| 2022-08-23 | 0 | 54.44 | - | - | - | - | 0 | 0 | - | 50.86 | - | - | - | - | 0 | - | 0.00% |
| 2022-08-22 | 0 | 54.44 | 54.36 | 54.72 | - | - | 0 | 0 | - | 50.86 | 50.78 | 51.12 | - | - | 0 | - | 0.00% |
| 2022-08-19 | 0 | 54.44 | 54.20 | - | 54.44 | 54.50 | 12,000 | 653,760 | 54.480 | 50.86 | 50.63 | - | 50.86 | 50.92 | 12,845 | 50.896 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy