Premia China Treasury and Policy Bank Bond Long Duration ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 09177  2022-08-17    
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
2025-12-29 0 18.65 - - - - 0 0 - 18.65 - - - - 0 - 0.00%
2025-12-24 0 18.65 18.65 18.80 - - 0 0 - 18.65 18.65 18.80 - - 0 - 0.00%
2025-12-23 0 18.65 - - - - 0 0 - 18.65 - - - - 0 - 0.00%
2025-12-22 0 18.65 - - - - 0 0 - 18.65 - - - - 0 - 0.00%
2025-12-19 0 18.65 - - - - 0 0 - 18.65 - - - - 0 - 0.27%
2025-12-18 0 18.60 - - - - 0 0 - 18.60 - - - - 0 - 0.00%
2025-12-17 0 18.60 - - - - 0 0 - 18.60 - - - - 0 - 0.00%
2025-12-16 0 18.60 - - - - 0 0 - 18.60 - - - - 0 - 0.00%
2025-12-15 0 18.60 - - 18.60 18.60 8,000 148,800 18.600 18.60 - - 18.60 18.60 8,000 18.600 -0.27%
2025-12-12 0 18.65 - - - - 0 0 - 18.65 - - - - 0 - 0.00%
2025-12-11 0 18.65 - - - - 0 0 - 18.65 - - - - 0 - 0.00%
2025-12-10 0 18.65 - - - - 0 0 - 18.65 - - - - 0 - 0.00%
2025-12-09 0 18.65 - - 18.65 18.65 13,360 249,164 18.650 18.65 - - 18.65 18.65 13,360 18.650 0.00%
2025-12-08 0 18.65 - - - - 0 0 - 18.65 - - - - 0 - 0.00%
2025-12-05 0 18.65 - - - - 0 0 - 18.65 - - - - 0 - 0.00%
2025-12-04 0 18.65 - - 18.65 18.75 35,700 666,836 18.679 18.65 - - 18.65 18.75 35,700 18.679 -1.32%
2025-12-03 0 18.90 - - - - 0 0 - 18.90 - - - - 0 - 0.00%
2025-12-02 0 18.90 - - 18.90 18.90 4,000 75,600 18.900 18.90 - - 18.90 18.90 4,000 18.900 0.00%
2025-12-01 0 18.90 - - 18.90 18.90 8,000 151,200 18.900 18.90 - - 18.90 18.90 8,000 18.900 -0.26%
2025-11-28 0 18.95 - - - - 0 0 - 18.95 - - - - 0 - 0.00%
2025-11-27 0 18.95 - - - - 0 0 - 18.95 - - - - 0 - 0.00%
2025-11-26 0 18.95 - - 18.95 18.95 6,080 115,216 18.950 18.95 - - 18.95 18.95 6,080 18.950 -0.52%
2025-11-25 0 19.05 - - - - 0 0 - 19.05 - - - - 0 - -0.26%
2025-11-24 0 19.10 - - - - 0 0 - 19.10 - - - - 0 - 0.00%
2025-11-21 0 19.10 - - - - 0 0 - 19.10 - - - - 0 - 0.00%
2025-11-20 0 19.10 - - - - 0 0 - 19.10 - - - - 0 - 0.00%
2025-11-19 0 19.10 - - - - 0 0 - 19.10 - - - - 0 - 0.00%
2025-11-18 0 19.10 - - - - 0 0 - 19.10 - - - - 0 - 0.00%
2025-11-17 0 19.10 - - - - 0 0 - 19.10 - - - - 0 - 0.00%
2025-11-14 0 19.10 - - - - 0 0 - 19.10 - - - - 0 - 0.00%
2025-11-13 0 19.10 - - - - 0 0 - 19.10 - - - - 0 - 0.00%
2025-11-12 0 19.10 - - - - 0 0 - 19.10 - - - - 0 - 0.00%
2025-11-11 0 19.10 - - - - 0 0 - 19.10 - - - - 0 - 0.00%
2025-11-10 0 19.10 - - - - 0 0 - 19.10 - - - - 0 - 0.00%
2025-11-07 0 19.10 - - - - 0 0 - 19.10 - - - - 0 - 0.00%
2025-11-06 0 19.10 - - - - 0 0 - 19.10 - - - - 0 - 0.00%
2025-11-05 0 19.10 - - - - 0 0 - 19.10 - - - - 0 - 0.26%
2025-11-04 0 19.05 - - - - 0 0 - 19.05 - - - - 0 - 0.00%
2025-11-03 0 19.05 - - - - 0 0 - 19.05 - - - - 0 - 0.26%
2025-10-31 0 19.00 - - - - 0 0 - 19.00 - - - - 0 - 0.00%
2025-10-30 0 19.00 - - - - 0 0 - 19.00 - - - - 0 - 0.00%
2025-10-28 0 19.00 - - 19.00 19.00 14,620 277,780 19.000 19.00 - - 19.00 19.00 14,620 19.000 0.80%
2025-10-27 0 18.85 - - - - 0 0 - 18.85 - - - - 0 - 0.00%
2025-10-24 0 18.85 - - - - 0 0 - 18.85 - - - - 0 - 0.00%
2025-10-23 0 18.85 - - 18.85 18.85 80 1,508 18.850 18.85 - - 18.85 18.85 80 18.850 0.00%
2025-10-22 0 18.85 - - - - 0 0 - 18.85 - - - - 0 - 0.00%
2025-10-21 0 18.85 - - 18.85 18.85 20 377 18.850 18.85 - - 18.85 18.85 20 18.850 0.00%
2025-10-20 0 18.85 18.85 - - - 0 0 - 18.85 18.85 - - - 0 - 0.00%
2025-10-17 0 18.85 - - - - 0 0 - 18.85 - - - - 0 - 0.53%
2025-10-16 0 18.75 - - 18.75 18.75 4,000 75,000 18.750 18.75 - - 18.75 18.75 4,000 18.750 0.00%
2025-10-15 0 18.75 - - 18.75 18.75 20 375 18.750 18.75 - - 18.75 18.75 20 18.750 0.00%
2025-10-14 0 18.75 - - - - 0 0 - 18.75 - - - - 0 - 0.00%
2025-10-13 0 18.75 18.75 - 18.75 18.75 8,000 150,000 18.750 18.75 18.75 - 18.75 18.75 8,000 18.750 0.00%
2025-10-10 0 18.75 - - - - 0 0 - 18.75 - - - - 0 - 0.00%
2025-10-09 0 18.75 - - 18.70 18.75 25,260 473,575 18.748 18.75 - - 18.70 18.75 25,260 18.748 0.54%
2025-10-08 0 18.65 - 18.70 - - 0 0 - 18.65 - 18.70 - - 0 - 0.00%
2025-10-06 0 18.65 18.65 18.70 - - 0 0 - 18.65 18.65 18.70 - - 0 - 0.00%
2025-10-03 0 18.65 - 18.70 - - 0 0 - 18.65 - 18.70 - - 0 - 0.00%
2025-10-02 0 18.65 - 18.70 - - 0 0 - 18.65 - 18.70 - - 0 - 0.00%
2025-09-30 0 18.65 - - 18.65 18.65 6,000 111,900 18.650 18.65 - - 18.65 18.65 6,000 18.650 -0.27%
2025-09-29 0 18.70 - - - - 0 0 - 18.70 - - - - 0 - 0.00%
2025-09-26 0 18.70 - - - - 0 0 - 18.70 - - - - 0 - 0.00%
2025-09-25 0 18.70 - - 18.70 18.70 12,000 224,400 18.700 18.70 - - 18.70 18.70 12,000 18.700 -0.53%
2025-09-24 0 18.80 - - - - 0 0 - 18.80 - - - - 0 - 0.00%
2025-09-23 0 18.80 - - 18.80 18.85 21,080 396,504 18.809 18.80 - - 18.80 18.85 21,080 18.809 -0.53%
2025-09-22 0 18.90 - - 18.90 18.90 3,080 58,212 18.900 18.90 - - 18.90 18.90 3,080 18.900 0.00%
2025-09-19 0 18.90 - - 18.90 18.90 5,540 104,706 18.900 18.90 - - 18.90 18.90 5,540 18.900 0.00%
2025-09-18 0 18.90 - - - - 0 0 - 18.90 - - - - 0 - 0.00%
2025-09-17 0 18.90 - - - - 0 0 - 18.90 - - - - 0 - 0.00%
2025-09-16 0 18.90 - - 18.85 18.90 8,020 151,378 18.875 18.90 - - 18.85 18.90 8,020 18.875 0.00%
2025-09-15 0 18.90 - - 18.90 18.90 8,000 151,200 18.900 18.90 - - 18.90 18.90 8,000 18.900 0.00%
2025-09-12 0 18.90 - - 18.90 18.95 4,400 83,360 18.945 18.90 - - 18.90 18.95 4,400 18.945 0.00%
2025-09-11 0 18.90 - - 18.90 18.90 3,040 57,456 18.900 18.90 - - 18.90 18.90 3,040 18.900 -0.26%
2025-09-10 0 18.95 - - 18.95 18.95 10,560 200,112 18.950 18.95 - - 18.95 18.95 10,560 18.950 -0.79%
2025-09-09 0 19.10 - 19.25 - - 0 0 - 19.10 - 19.25 - - 0 - -0.26%
2025-09-08 0 19.15 - 19.25 19.15 19.15 20 383 19.150 19.15 - 19.25 19.15 19.15 20 19.150 0.00%
2025-09-05 0 19.15 - 19.25 - - 0 0 - 19.15 - 19.25 - - 0 - -0.26%
2025-09-04 0 19.20 - 19.25 - - 0 0 - 19.20 - 19.25 - - 0 - 0.26%
2025-09-03 0 19.15 - 19.25 - - 0 0 - 19.15 - 19.25 - - 0 - 0.00%
2025-09-02 0 19.15 - 19.25 19.15 19.15 8,000 153,200 19.150 19.15 - 19.25 19.15 19.15 8,000 19.150 -0.26%
2025-09-01 0 19.20 - 19.25 - - 0 0 - 19.20 - 19.25 - - 0 - 0.00%
2025-08-29 0 19.20 - 19.25 19.20 19.20 4,000 76,800 19.200 19.20 - 19.25 19.20 19.20 4,000 19.200 0.26%
2025-08-28 0 19.15 - 19.25 - - 0 0 - 19.15 - 19.25 - - 0 - 0.00%
2025-08-27 0 19.15 - 19.25 - - 0 0 - 19.15 - 19.25 - - 0 - 0.00%
2025-08-26 0 19.15 - 19.25 - - 0 0 - 19.15 - 19.25 - - 0 - 0.00%
2025-08-25 0 19.15 - 19.25 19.10 19.15 32,000 612,400 19.138 19.15 - 19.25 19.10 19.15 32,000 19.138 0.26%
2025-08-22 0 19.10 - - - - 0 0 - 19.10 - - - - 0 - 0.00%
2025-08-21 0 19.10 - - 19.10 19.10 7,040 134,464 19.100 19.10 - - 19.10 19.10 7,040 19.100 0.26%
2025-08-20 0 19.05 - - - - 0 0 - 19.05 - - - - 0 - -0.52%
2025-08-19 0 19.15 - - 19.15 19.20 3,060 58,600 19.150 19.15 - - 19.15 19.20 3,060 19.150 0.26%
2025-08-18 0 19.10 - - 19.10 19.15 12,000 229,725 19.144 19.10 - - 19.10 19.15 12,000 19.144 -1.04%
2025-08-15 0 19.30 - - - - 0 0 - 19.30 - - - - 0 - -0.26%
2025-08-14 0 19.35 - - - - 0 0 - 19.35 - - - - 0 - -0.26%
2025-08-13 0 19.40 - - - - 0 0 - 19.40 - - - - 0 - 0.00%
2025-08-12 0 19.40 - - - - 0 0 - 19.40 - - - - 0 - 0.00%
2025-08-11 0 19.40 - - 19.40 19.40 4,440 86,136 19.400 19.40 - - 19.40 19.40 4,440 19.400 -0.67%
2025-08-08 0 19.53 - - - - 0 0 - 19.53 - - - - 0 - 0.00%
2025-08-07 0 19.53 - - - - 0 0 - 19.53 - - - - 0 - 0.00%
2025-08-06 0 19.75 - - - - 0 0 - 19.53 - - - - 0 - 0.00%
2025-08-05 0 19.75 - - 19.75 19.75 4,920 97,170 19.750 19.53 - - 19.53 19.53 4,975 19.530 0.00%
2025-08-04 0 19.75 - - 19.65 19.75 11,480 226,330 19.715 19.53 - - 19.43 19.53 11,609 19.496 0.51%
2025-08-01 0 19.65 - - - - 0 0 - 19.43 - - - - 0 - 0.00%
2025-07-31 0 19.65 - - 19.65 19.70 6,920 136,028 19.657 19.43 - - 19.43 19.48 6,998 19.438 0.26%
2025-07-30 0 19.60 - 19.70 - - 0 0 - 19.38 - 19.48 - - 0 - 0.00%
2025-07-29 0 19.60 - 19.70 - - 0 0 - 19.38 - 19.48 - - 0 - 0.00%
2025-07-28 0 19.60 - 19.70 - - 0 0 - 19.38 - 19.48 - - 0 - 0.00%
2025-07-25 0 19.60 - 19.90 19.60 19.60 4,000 78,400 19.600 19.38 - 19.68 19.38 19.38 4,045 19.382 -0.25%
2025-07-24 0 19.65 - 19.90 19.65 19.65 120 2,358 19.650 19.43 - 19.68 19.43 19.43 121 19.431 -0.25%
2025-07-23 0 19.70 - 19.90 19.65 19.70 1,800 35,440 19.689 19.48 - 19.68 19.43 19.48 1,820 19.470 -0.25%
2025-07-22 0 19.75 - 19.90 - - 0 0 - 19.53 - 19.68 - - 0 - -0.25%
2025-07-21 0 19.80 - 19.90 - - 0 0 - 19.58 - 19.68 - - 0 - 0.00%
2025-07-18 0 19.80 - 19.90 - - 0 0 - 19.58 - 19.68 - - 0 - 0.00%
2025-07-17 0 19.80 - 19.90 - - 0 0 - 19.58 - 19.68 - - 0 - 0.00%
2025-07-16 0 19.80 - 19.90 - - 0 0 - 19.58 - 19.68 - - 0 - 0.25%
2025-07-15 0 19.75 - 19.90 - - 0 0 - 19.53 - 19.68 - - 0 - 0.00%
2025-07-14 0 19.75 - - 19.75 19.75 420 8,295 19.750 19.53 - - 19.53 19.53 425 19.530 0.00%
2025-07-11 0 19.75 19.75 - 19.75 19.75 600 11,850 19.750 19.53 19.53 - 19.53 19.53 607 19.530 -0.50%
2025-07-10 0 19.85 - - - - 0 0 - 19.63 - - - - 0 - 0.00%
2025-07-09 0 19.85 - - - - 0 0 - 19.63 - - - - 0 - 0.00%
2025-07-08 0 19.85 - - - - 0 0 - 19.63 - - - - 0 - 0.00%
2025-07-07 0 19.85 - - - - 0 0 - 19.63 - - - - 0 - 0.00%
2025-07-04 0 19.85 - - - - 0 0 - 19.63 - - - - 0 - 0.00%
2025-07-03 0 19.85 - - - - 0 0 - 19.63 - - - - 0 - 0.25%
2025-07-02 0 19.80 - - - - 0 0 - 19.58 - - - - 0 - 0.25%
2025-06-30 0 19.75 - - - - 0 0 - 19.53 - - - - 0 - 0.00%
2025-06-27 0 19.75 19.75 - - - 0 0 - 19.53 19.53 - - - 0 - 0.00%
2025-06-26 0 19.75 - - - - 0 0 - 19.53 - - - - 0 - 0.00%
2025-06-25 0 19.75 - - - - 0 0 - 19.53 - - - - 0 - 0.00%
2025-06-24 0 19.75 - - - - 0 0 - 19.53 - - - - 0 - 0.00%
2025-06-23 0 19.75 - - - - 0 0 - 19.53 - - - - 0 - 0.00%
2025-06-20 0 19.75 - - 19.75 19.75 300 5,925 19.750 19.53 - - 19.53 19.53 303 19.530 0.25%
2025-06-19 0 19.70 - 19.75 - - 0 0 - 19.48 - 19.53 - - 0 - 0.00%
2025-06-18 0 19.70 - 19.75 - - 0 0 - 19.48 - 19.53 - - 0 - 0.25%
2025-06-17 0 19.65 - 19.75 - - 0 0 - 19.43 - 19.53 - - 0 - 0.00%
2025-06-16 0 19.65 - 19.75 - - 0 0 - 19.43 - 19.53 - - 0 - 0.00%
2025-06-13 0 19.65 - 19.75 - - 0 0 - 19.43 - 19.53 - - 0 - 0.26%
2025-06-12 0 19.60 - 19.75 - - 0 0 - 19.38 - 19.53 - - 0 - 0.00%
2025-06-11 0 19.60 - 19.75 - - 0 0 - 19.38 - 19.53 - - 0 - 0.26%
2025-06-10 0 19.55 - 19.75 - - 0 0 - 19.33 - 19.53 - - 0 - 0.00%
2025-06-09 0 19.55 - 19.75 19.55 19.55 1,000 19,550 19.550 19.33 - 19.53 19.33 19.33 1,011 19.332 0.26%
2025-06-06 0 19.50 - 19.55 - - 0 0 - 19.28 - 19.33 - - 0 - 0.26%
2025-06-05 0 19.45 - 19.55 - - 0 0 - 19.23 - 19.33 - - 0 - 0.00%
2025-06-04 0 19.45 - 19.55 - - 0 0 - 19.23 - 19.33 - - 0 - 0.00%
2025-06-03 0 19.45 - 19.60 - - 0 0 - 19.23 - 19.38 - - 0 - 0.00%
2025-06-02 0 19.45 - 19.60 - - 0 0 - 19.23 - 19.38 - - 0 - 0.00%
2025-05-30 0 19.45 - 19.60 - - 0 0 - 19.23 - 19.38 - - 0 - 0.00%
2025-05-29 0 19.45 - 19.60 - - 0 0 - 19.23 - 19.38 - - 0 - -0.26%
2025-05-28 0 19.50 - 19.60 - - 0 0 - 19.28 - 19.38 - - 0 - 0.00%
2025-05-27 0 19.50 - 19.60 - - 0 0 - 19.28 - 19.38 - - 0 - 0.00%
2025-05-26 0 19.50 - 19.60 19.50 19.50 4,700 91,650 19.500 19.28 - 19.38 19.28 19.28 4,753 19.283 0.00%
2025-05-23 0 19.50 - 19.60 - - 0 0 - 19.28 - 19.38 - - 0 - 0.00%
2025-05-22 0 19.50 - 19.60 - - 0 0 - 19.28 - 19.38 - - 0 - 0.00%
2025-05-21 0 19.50 - 19.60 - - 0 0 - 19.28 - 19.38 - - 0 - 0.00%
2025-05-20 0 19.50 - 19.60 - - 0 0 - 19.28 - 19.38 - - 0 - 0.00%
2025-05-19 0 19.50 - 19.60 - - 0 0 - 19.28 - 19.38 - - 0 - 0.00%
2025-05-16 0 19.50 - 19.60 - - 0 0 - 19.28 - 19.38 - - 0 - 0.00%
2025-05-15 0 19.50 - 19.55 19.40 19.40 4,020 77,988 19.400 19.28 - 19.33 19.18 19.18 4,065 19.184 0.00%
2025-05-14 0 19.50 - 19.60 19.50 19.50 12,000 234,000 19.500 19.28 - 19.38 19.28 19.28 12,135 19.283 -0.26%
2025-05-13 0 19.55 - 19.60 19.55 19.55 1,000 19,550 19.550 19.33 - 19.38 19.33 19.33 1,011 19.332 0.26%
2025-05-12 0 19.50 - 19.75 19.50 19.60 7,920 154,832 19.549 19.28 - 19.53 19.28 19.38 8,009 19.332 -1.02%
2025-05-09 0 19.70 - 19.70 - - 0 0 - 19.48 - 19.48 - - 0 - 0.00%
2025-05-08 0 19.70 - 19.75 19.65 19.70 7,240 142,578 19.693 19.48 - 19.53 19.43 19.48 7,322 19.474 0.51%
2025-05-07 0 19.60 - 19.65 19.60 19.60 1,000 19,600 19.600 19.38 - 19.43 19.38 19.38 1,011 19.382 -0.25%
2025-05-06 0 19.65 - 19.65 - - 0 0 - 19.43 - 19.43 - - 0 - 0.00%
2025-05-02 0 19.65 - 20.40 - - 0 0 - 19.43 - 20.17 - - 0 - 0.00%
2025-04-30 0 19.65 - 20.35 - - 0 0 - 19.43 - 20.12 - - 0 - 0.00%
2025-04-29 0 19.65 - - 19.65 19.65 2,960 58,164 19.650 19.43 - - 19.43 19.43 2,993 19.431 1.03%
2025-04-28 0 19.45 - - - - 0 0 - 19.23 - - - - 0 - 0.00%
2025-04-25 0 19.45 - - - - 0 0 - 19.23 - - - - 0 - 0.00%
2025-04-24 0 19.45 - 19.80 - - 0 0 - 19.23 - 19.58 - - 0 - 0.00%
2025-04-23 0 19.45 - - - - 0 0 - 19.23 - - - - 0 - -0.26%
2025-04-22 0 19.50 - - 19.50 19.55 12,000 234,200 19.517 19.28 - - 19.28 19.33 12,135 19.299 0.26%
2025-04-17 0 19.45 - 20.75 - - 0 0 - 19.23 - 20.52 - - 0 - 0.00%
2025-04-16 0 19.45 - 20.70 - - 0 0 - 19.23 - 20.47 - - 0 - 0.00%
2025-04-15 0 19.45 - 19.90 - - 0 0 - 19.23 - 19.68 - - 0 - 0.00%
2025-04-14 0 19.45 - - 19.40 19.40 4,000 77,600 19.400 19.23 - - 19.18 19.18 4,045 19.184 0.00%
2025-04-11 0 19.45 - 20.15 19.45 19.45 4,000 77,800 19.450 19.23 - 19.93 19.23 19.23 4,045 19.233 -0.51%
2025-04-10 0 19.55 - 20.05 - - 0 0 - 19.33 - 19.83 - - 0 - -0.26%
2025-04-09 0 19.60 - - 19.45 19.65 6,500 126,900 19.523 19.38 - - 19.23 19.43 6,573 19.306 1.03%
2025-04-08 0 19.40 - - - - 0 0 - 19.18 - - - - 0 - -0.77%
2025-04-07 0 19.55 - - 19.30 19.55 2,100 40,680 19.371 19.33 - - 19.09 19.33 2,124 19.156 1.82%
2025-04-03 0 19.20 - - 19.10 19.10 4,000 76,400 19.100 18.99 - - 18.89 18.89 4,045 18.887 1.32%
2025-04-02 0 18.95 - - - - 0 0 - 18.74 - - - - 0 - 0.00%
2025-04-01 0 18.95 - - - - 0 0 - 18.74 - - - - 0 - 0.00%
2025-03-31 0 18.95 - - 18.95 18.95 4,000 75,800 18.950 18.74 - - 18.74 18.74 4,045 18.739 0.26%
2025-03-28 0 18.90 - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2025-03-27 0 18.90 - - - - 0 0 - 18.69 - - - - 0 - 0.27%
2025-03-26 0 18.85 - - - - 0 0 - 18.64 - - - - 0 - 0.27%
2025-03-25 0 18.80 - - - - 0 0 - 18.59 - - - - 0 - 0.53%
2025-03-24 0 18.70 - - 18.70 18.70 4,000 74,800 18.700 18.49 - - 18.49 18.49 4,045 18.492 0.00%
2025-03-21 0 18.70 - - - - 0 0 - 18.49 - - - - 0 - 0.00%
2025-03-20 0 18.70 - - - - 0 0 - 18.49 - - - - 0 - 0.27%
2025-03-19 0 18.65 - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2025-03-18 0 18.65 - 19.80 18.65 18.65 9,560 178,294 18.650 18.44 - 19.58 18.44 18.44 9,668 18.442 0.27%
2025-03-17 0 18.60 - - 18.60 18.60 4,000 74,400 18.600 18.39 - - 18.39 18.39 4,045 18.393 -1.06%
2025-03-14 0 18.80 - - 18.80 18.80 4,000 75,200 18.800 18.59 - - 18.59 18.59 4,045 18.591 -0.27%
2025-03-13 0 18.85 - - - - 0 0 - 18.64 - - - - 0 - -0.53%
2025-03-12 0 18.95 - - - - 0 0 - 18.74 - - - - 0 - 0.26%
2025-03-11 0 18.90 - - 19.05 19.05 4,000 76,200 19.050 18.69 - - 18.84 18.84 4,045 18.838 -0.79%
2025-03-10 0 19.05 - 20.20 - - 0 0 - 18.84 - 19.97 - - 0 - -0.26%
2025-03-07 0 19.10 - - 19.15 19.15 120 2,298 19.150 18.89 - - 18.94 18.94 121 18.937 -0.78%
2025-03-06 0 19.25 19.25 19.95 - - 0 0 - 19.04 19.04 19.73 - - 0 - 0.00%
2025-03-05 0 19.25 19.15 20.00 19.25 19.25 5,000 96,250 19.250 19.04 18.94 19.78 19.04 19.04 5,056 19.036 0.26%
2025-03-04 0 19.20 19.15 - - - 0 0 - 18.99 18.94 - - - 0 - 0.00%
2025-03-03 0 19.20 19.10 - 19.20 19.20 120 2,304 19.200 18.99 18.89 - 18.99 18.99 121 18.986 0.26%
2025-02-28 0 19.15 - - 19.15 19.15 4,000 76,600 19.150 18.94 - - 18.94 18.94 4,045 18.937 -0.52%
2025-02-27 0 19.25 - - - - 0 0 - 19.04 - - - - 0 - -0.26%
2025-02-26 0 19.30 - 20.10 19.25 19.45 10,100 195,045 19.311 19.09 - 19.88 19.04 19.23 10,214 19.096 0.26%
2025-02-25 0 19.25 - - - - 0 0 - 19.04 - - - - 0 - 0.00%
2025-02-24 0 19.25 - - - - 0 0 - 19.04 - - - - 0 - -0.77%
2025-02-21 0 19.40 - - - - 0 0 - 19.18 - - - - 0 - -0.26%
2025-02-20 0 19.45 - - - - 0 0 - 19.23 - - - - 0 - -0.51%
2025-02-19 0 19.55 - - 19.55 19.55 4,000 78,200 19.550 19.33 - - 19.33 19.33 4,045 19.332 0.00%
2025-02-18 0 19.55 - - 19.55 19.55 120 2,346 19.550 19.33 - - 19.33 19.33 121 19.332 0.00%
2025-02-17 0 19.55 19.55 - 19.50 19.65 540 10,608 19.644 19.33 19.33 - 19.28 19.43 546 19.426 0.00%
2025-02-14 0 19.55 - - 19.55 19.75 440 8,662 19.686 19.33 - - 19.33 19.53 445 19.467 -0.51%
2025-02-13 0 19.85 - - - - 0 0 - 19.43 - - - - 0 - 0.00%
2025-02-12 0 19.85 - - - - 0 0 - 19.43 - - - - 0 - 0.00%
2025-02-11 0 19.85 - - - - 0 0 - 19.43 - - - - 0 - 0.00%
2025-02-10 0 19.85 - - - - 0 0 - 19.43 - - - - 0 - -0.25%
2025-02-07 0 19.90 - - 19.90 19.90 4,000 79,600 19.900 19.48 - - 19.48 19.48 4,086 19.480 0.00%
2025-02-06 0 19.90 - 20.50 - - 0 0 - 19.48 - 20.07 - - 0 - 0.51%
2025-02-05 0 19.80 - - - - 0 0 - 19.38 - - - - 0 - 0.51%
2025-02-04 0 19.70 19.65 - - - 0 0 - 19.28 19.24 - - - 0 - 0.00%
2025-02-03 0 19.70 19.70 - - - 0 0 - 19.28 19.28 - - - 0 - 0.00%
2025-01-28 0 19.70 19.65 19.80 - - 0 0 - 19.28 19.24 19.38 - - 0 - 0.00%
2025-01-27 0 19.70 - - - - 0 0 - 19.28 - - - - 0 - 0.51%
2025-01-24 0 19.60 - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2025-01-23 0 19.60 - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2025-01-22 0 19.60 19.10 20.00 - - 0 0 - 19.19 18.70 19.58 - - 0 - 0.00%
2025-01-21 0 19.60 19.10 20.00 - - 0 0 - 19.19 18.70 19.58 - - 0 - 0.00%
2025-01-20 0 19.60 19.10 - - - 0 0 - 19.19 18.70 - - - 0 - 0.00%
2025-01-17 0 19.60 19.10 - 19.65 19.65 20 393 19.650 19.19 18.70 - 19.24 19.24 20 19.235 0.00%
2025-01-16 0 19.60 19.10 - - - 0 0 - 19.19 18.70 - - - 0 - 0.00%
2025-01-15 0 19.60 19.10 20.00 - - 0 0 - 19.19 18.70 19.58 - - 0 - 0.26%
2025-01-14 0 19.55 19.10 - - - 0 0 - 19.14 18.70 - - - 0 - 0.00%
2025-01-13 0 19.55 19.10 20.00 - - 0 0 - 19.14 18.70 19.58 - - 0 - -0.26%
2025-01-10 0 19.60 19.10 - - - 0 0 - 19.19 18.70 - - - 0 - 0.00%
2025-01-09 0 19.60 19.10 20.00 - - 0 0 - 19.19 18.70 19.58 - - 0 - 0.00%
2025-01-08 0 19.60 19.55 20.00 - - 0 0 - 19.19 19.14 19.58 - - 0 - 0.26%
2025-01-07 0 19.55 19.55 - - - 0 0 - 19.14 19.14 - - - 0 - 0.00%
2025-01-06 0 19.55 19.10 20.00 19.45 19.45 100 1,945 19.450 19.14 18.70 19.58 19.04 19.04 102 19.040 0.26%
2025-01-03 0 19.50 19.10 20.00 - - 0 0 - 19.09 18.70 19.58 - - 0 - 0.00%
2025-01-02 0 19.50 19.10 20.00 - - 0 0 - 19.09 18.70 19.58 - - 0 - 0.78%
2024-12-31 0 19.35 19.30 19.45 - - 0 0 - 18.94 18.89 19.04 - - 0 - 0.26%
2024-12-30 0 19.30 19.10 - - - 0 0 - 18.89 18.70 - - - 0 - 0.00%
2024-12-27 0 19.30 19.10 20.00 - - 0 0 - 18.89 18.70 19.58 - - 0 - 0.26%
2024-12-24 0 19.25 19.20 19.35 - - 0 0 - 18.84 18.79 18.94 - - 0 - 0.00%
2024-12-23 0 19.25 19.10 20.00 - - 0 0 - 18.84 18.70 19.58 - - 0 - 0.00%
2024-12-20 0 19.25 19.10 20.00 - - 0 0 - 18.84 18.70 19.58 - - 0 - 0.26%
2024-12-19 0 19.20 19.10 20.00 - - 0 0 - 18.79 18.70 19.58 - - 0 - 0.00%
2024-12-18 0 19.20 19.10 20.00 19.25 19.25 4,180 80,465 19.250 18.79 18.70 19.58 18.84 18.84 4,270 18.844 -0.52%
2024-12-17 0 19.30 19.10 20.00 19.30 19.30 1,000 19,300 19.300 18.89 18.70 19.58 18.89 18.89 1,022 18.893 0.00%
2024-12-16 0 19.30 19.20 20.00 19.25 19.30 240 4,625 19.271 18.89 18.79 19.58 18.84 18.89 245 18.864 1.05%
2024-12-13 0 19.10 19.10 - - - 0 0 - 18.70 18.70 - - - 0 - 1.06%
2024-12-12 0 18.90 18.10 - - - 0 0 - 18.50 17.72 - - - 0 - 0.00%
2024-12-11 0 18.90 18.10 - 18.90 18.90 800 15,120 18.900 18.50 17.72 - 18.50 18.50 817 18.501 0.00%
2024-12-10 0 18.90 18.10 - 18.90 18.90 4,000 75,600 18.900 18.50 17.72 - 18.50 18.50 4,086 18.501 1.34%
2024-12-09 0 18.65 18.10 - - - 0 0 - 18.26 17.72 - - - 0 - 0.00%
2024-12-06 0 18.65 18.10 - - - 0 0 - 18.26 17.72 - - - 0 - 0.00%
2024-12-05 0 18.65 18.10 - - - 0 0 - 18.26 17.72 - - - 0 - 0.27%
2024-12-04 0 18.60 18.10 - 18.55 18.55 4,000 74,200 18.550 18.21 17.72 - 18.16 18.16 4,086 18.159 0.27%
2024-12-03 0 18.55 18.10 - 18.55 18.55 9,000 166,950 18.550 18.16 17.72 - 18.16 18.16 9,194 18.159 0.54%
2024-12-02 0 18.45 18.10 19.80 - - 0 0 - 18.06 17.72 19.38 - - 0 - 0.00%
2024-11-29 0 18.45 18.10 - - - 0 0 - 18.06 17.72 - - - 0 - 0.27%
2024-11-28 0 18.40 18.10 - - - 0 0 - 18.01 17.72 - - - 0 - 0.55%
2024-11-27 0 18.30 18.10 - - - 0 0 - 17.91 17.72 - - - 0 - 0.00%
2024-11-26 0 18.30 18.10 - - - 0 0 - 17.91 17.72 - - - 0 - 0.00%
2024-11-25 0 18.30 18.10 - - - 0 0 - 17.91 17.72 - - - 0 - 0.00%
2024-11-22 0 18.30 18.10 - - - 0 0 - 17.91 17.72 - - - 0 - 0.00%
2024-11-21 0 18.30 18.10 - - - 0 0 - 17.91 17.72 - - - 0 - 0.00%
2024-11-20 0 18.30 18.10 - - - 0 0 - 17.91 17.72 - - - 0 - 0.00%
2024-11-19 0 18.30 18.10 - 18.25 18.40 17,820 325,815 18.284 17.91 17.72 - 17.86 18.01 18,204 17.898 0.27%
2024-11-18 0 18.25 18.10 - 18.25 18.25 1,000 18,250 18.250 17.86 17.72 - 17.86 17.86 1,022 17.865 -0.54%
2024-11-15 0 18.35 18.25 - 18.35 18.35 1,000 18,350 18.350 17.96 17.86 - 17.96 17.96 1,022 17.963 0.27%
2024-11-14 0 18.30 18.20 - - - 0 0 - 17.91 17.82 - - - 0 - 0.00%
2024-11-13 0 18.30 18.20 - 18.30 18.30 540 9,882 18.300 17.91 17.82 - 17.91 17.91 552 17.914 0.27%
2024-11-12 0 18.25 18.20 - - - 0 0 - 17.86 17.82 - - - 0 - 0.00%
2024-11-11 0 18.25 18.20 - - - 0 0 - 17.86 17.82 - - - 0 - 0.00%
2024-11-08 0 18.25 18.20 - - - 0 0 - 17.86 17.82 - - - 0 - 0.00%
2024-11-07 0 18.25 18.10 - - - 0 0 - 17.86 17.72 - - - 0 - 0.27%
2024-11-06 0 18.20 18.10 - - - 0 0 - 17.82 17.72 - - - 0 - 0.00%
2024-11-05 0 18.20 18.10 - - - 0 0 - 17.82 17.72 - - - 0 - 0.00%
2024-11-04 0 18.20 18.10 - 18.25 18.25 280 5,110 18.250 17.82 17.72 - 17.86 17.86 286 17.865 0.55%
2024-11-01 0 18.10 17.90 - - - 0 0 - 17.72 17.52 - - - 0 - 0.28%
2024-10-31 0 18.05 17.90 18.90 18.05 18.05 10,680 192,774 18.050 17.67 17.52 18.50 17.67 17.67 10,910 17.669 0.00%
2024-10-30 0 18.05 17.90 - - - 0 0 - 17.67 17.52 - - - 0 - 0.00%
2024-10-29 0 18.05 17.90 - - - 0 0 - 17.67 17.52 - - - 0 - 0.00%
2024-10-28 0 18.05 - - 18.05 18.05 1,000 18,050 18.050 17.67 - - 17.67 17.67 1,022 17.669 -0.28%
2024-10-25 0 18.10 18.05 - - - 0 0 - 17.72 17.67 - - - 0 - 0.00%
2024-10-24 0 18.10 18.00 - - - 0 0 - 17.72 17.62 - - - 0 - 0.00%
2024-10-23 0 18.10 18.00 - 18.10 18.10 2,000 36,200 18.100 17.72 17.62 - 17.72 17.72 2,043 17.718 -0.55%
2024-10-22 0 18.20 18.10 - 18.20 18.20 2,000 36,400 18.200 17.82 17.72 - 17.82 17.82 2,043 17.816 0.00%
2024-10-21 0 18.20 18.20 - - - 0 0 - 17.82 17.82 - - - 0 - 0.28%
2024-10-18 0 18.15 - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2024-10-17 0 18.15 - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2024-10-16 0 18.15 - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2024-10-15 0 18.15 - - - - 0 0 - 17.77 - - - - 0 - 0.28%
2024-10-14 0 18.10 - - - - 0 0 - 17.72 - - - - 0 - 0.28%
2024-10-10 0 18.05 - - 18.05 18.05 10,680 192,774 18.050 17.67 - - 17.67 17.67 10,910 17.669 0.28%
2024-10-09 0 18.00 - - - - 0 0 - 17.62 - - - - 0 - 0.56%
2024-10-08 0 17.90 - - - - 0 0 - 17.52 - - - - 0 - 0.00%
2024-10-07 0 17.90 - 18.20 17.85 17.90 2,180 38,938 17.861 17.52 - 17.82 17.47 17.52 2,227 17.485 -0.83%
2024-10-04 0 18.05 - - - - 0 0 - 17.67 - - - - 0 - -0.28%
2024-10-03 0 18.10 - - - - 0 0 - 17.72 - - - - 0 - 0.00%
2024-10-02 0 18.10 - - - - 0 0 - 17.72 - - - - 0 - 0.00%
2024-09-30 0 18.10 - - - - 0 0 - 17.72 - - - - 0 - 0.00%
2024-09-27 0 18.10 - - 18.00 18.20 43,900 793,974 18.086 17.72 - - 17.62 17.82 44,846 17.704 -2.16%
2024-09-26 0 18.50 - - - - 0 0 - 18.11 - - - - 0 - 0.00%
2024-09-25 0 18.50 - - 18.50 18.50 2,000 37,000 18.500 18.11 - - 18.11 18.11 2,043 18.110 0.27%
2024-09-24 0 18.45 - - - - 0 0 - 18.06 - - - - 0 - 0.00%
2024-09-23 0 18.45 - - - - 0 0 - 18.06 - - - - 0 - 0.27%
2024-09-20 0 18.40 - - - - 0 0 - 18.01 - - - - 0 - 0.00%
2024-09-19 0 18.40 - - - - 0 0 - 18.01 - - - - 0 - 0.82%
2024-09-17 0 18.25 - - 18.25 18.25 12,660 231,045 18.250 17.86 - - 17.86 17.86 12,933 17.865 -0.27%
2024-09-16 0 18.30 - - - - 0 0 - 17.91 - - - - 0 - 0.27%
2024-09-13 0 18.25 - - - - 0 0 - 17.86 - - - - 0 - 0.00%
2024-09-12 0 18.25 - - 18.25 18.25 2,740 50,005 18.250 17.86 - - 17.86 17.86 2,799 17.865 0.55%
2024-09-11 0 18.15 18.15 - - - 0 0 - 17.77 17.77 - - - 0 - 0.55%
2024-09-10 0 18.05 18.05 - - - 0 0 - 17.67 17.67 - - - 0 - 0.00%
2024-09-09 0 18.05 18.05 - - - 0 0 - 17.67 17.67 - - - 0 - 0.56%
2024-09-05 0 17.95 - - - - 0 0 - 17.57 - - - - 0 - 0.28%
2024-09-04 0 17.90 - - - - 0 0 - 17.52 - - - - 0 - 0.00%
2024-09-03 0 17.90 - - - - 0 0 - 17.52 - - - - 0 - 0.00%
2024-09-02 0 17.90 - - - - 0 0 - 17.52 - - - - 0 - 0.28%
2024-08-30 0 17.85 - - - - 0 0 - 17.47 - - - - 0 - 0.00%
2024-08-29 0 17.85 - - - - 0 0 - 17.47 - - - - 0 - 0.00%
2024-08-28 0 17.85 - - - - 0 0 - 17.47 - - - - 0 - 0.00%
2024-08-27 0 17.85 - - - - 0 0 - 17.47 - - - - 0 - 0.00%
2024-08-26 0 17.85 - - - - 0 0 - 17.47 - - - - 0 - 0.00%
2024-08-23 0 17.85 - - - - 0 0 - 17.47 - - - - 0 - 0.28%
2024-08-22 0 17.80 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2024-08-21 0 17.80 - - 17.80 17.80 300 5,340 17.800 17.42 - - 17.42 17.42 306 17.424 0.00%
2024-08-20 0 17.80 17.80 - - - 0 0 - 17.42 17.42 - - - 0 - 0.00%
2024-08-19 0 17.80 17.70 - - - 0 0 - 17.42 17.33 - - - 0 - 0.00%
2024-08-16 0 17.80 17.75 - - - 0 0 - 17.42 17.38 - - - 0 - 0.00%
2024-08-15 0 17.80 17.70 - 17.85 17.85 3,700 66,045 17.850 17.42 17.33 - 17.47 17.47 3,780 17.473 0.28%
2024-08-14 0 17.75 17.55 - - - 0 0 - 17.38 17.18 - - - 0 - 0.85%
2024-08-13 0 17.60 17.55 - - - 0 0 - 17.23 17.18 - - - 0 - 0.00%
2024-08-12 0 17.60 17.55 - 17.60 17.65 21,300 375,050 17.608 17.23 17.18 - 17.23 17.28 21,759 17.236 -1.40%
2024-08-09 0 17.85 - - - - 0 0 - 17.47 - - - - 0 - 0.00%
2024-08-08 0 17.85 - - 17.80 17.85 2,660 47,431 17.831 17.47 - - 17.42 17.47 2,717 17.455 -0.50%
2024-08-07 0 18.15 - - 18.15 18.15 3,320 60,258 18.150 17.56 - - 17.56 17.56 3,431 17.561 0.28%
2024-08-06 0 18.10 - - - - 0 0 - 17.51 - - - - 0 - 0.28%
2024-08-05 0 18.05 - - - - 0 0 - 17.46 - - - - 0 - 0.28%
2024-08-02 0 18.00 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2024-08-01 0 18.00 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2024-07-31 0 18.00 17.90 - 18.00 18.00 600 10,800 18.000 17.42 17.32 - 17.42 17.42 620 17.416 0.56%
2024-07-30 0 17.90 17.85 - - - 0 0 - 17.32 17.27 - - - 0 - 0.28%
2024-07-29 0 17.85 17.85 - - - 0 0 - 17.27 17.27 - - - 0 - 0.28%
2024-07-26 0 17.80 17.70 - - - 0 0 - 17.22 17.13 - - - 0 - 0.28%
2024-07-25 0 17.75 17.70 - - - 0 0 - 17.17 17.13 - - - 0 - 0.00%
2024-07-24 0 17.75 17.70 - - - 0 0 - 17.17 17.13 - - - 0 - 0.00%
2024-07-23 0 17.75 17.70 - 17.75 17.75 500 8,875 17.750 17.17 17.13 - 17.17 17.17 517 17.174 0.57%
2024-07-22 0 17.65 17.65 - 17.65 17.65 400 7,060 17.650 17.08 17.08 - 17.08 17.08 413 17.078 0.28%
2024-07-19 0 17.60 17.55 17.65 - - 0 0 - 17.03 16.98 17.08 - - 0 - 0.28%
2024-07-18 0 17.55 17.55 17.65 - - 0 0 - 16.98 16.98 17.08 - - 0 - 0.00%
2024-07-17 0 17.55 17.55 17.65 - - 0 0 - 16.98 16.98 17.08 - - 0 - 0.00%
2024-07-16 0 17.55 17.55 17.65 - - 0 0 - 16.98 16.98 17.08 - - 0 - 0.00%
2024-07-15 0 17.55 17.55 17.65 - - 0 0 - 16.98 16.98 17.08 - - 0 - 0.00%
2024-07-12 0 17.55 - 17.65 - - 0 0 - 16.98 - 17.08 - - 0 - 0.00%
2024-07-11 0 17.55 - 17.65 17.55 17.55 580 10,179 17.550 16.98 - 17.08 16.98 16.98 599 16.981 -0.28%
2024-07-10 0 17.60 17.55 17.65 - - 0 0 - 17.03 16.98 17.08 - - 0 - 0.00%
2024-07-09 0 17.60 - - 17.60 17.60 1,000 17,600 17.600 17.03 - - 17.03 17.03 1,034 17.029 0.57%
2024-07-08 0 17.50 - - - - 0 0 - 16.93 - - - - 0 - -0.28%
2024-07-05 0 17.55 - - - - 0 0 - 16.98 - - - - 0 - 0.00%
2024-07-04 0 17.55 - 18.60 - - 0 0 - 16.98 - 18.00 - - 0 - 0.00%
2024-07-03 0 17.55 17.50 - 17.55 17.55 600 10,530 17.550 16.98 16.93 - 16.98 16.98 620 16.981 -0.28%
2024-07-02 0 17.60 17.55 - - - 0 0 - 17.03 16.98 - - - 0 - 0.00%
2024-06-28 0 17.60 17.55 - - - 0 0 - 17.03 16.98 - - - 0 - 0.28%
2024-06-27 0 17.55 17.55 - - - 0 0 - 16.98 16.98 - - - 0 - 0.29%
2024-06-26 0 17.50 17.40 - - - 0 0 - 16.93 16.84 - - - 0 - 0.00%
2024-06-25 0 17.50 17.40 - - - 0 0 - 16.93 16.84 - - - 0 - 0.00%
2024-06-24 0 17.50 17.40 - - - 0 0 - 16.93 16.84 - - - 0 - 0.00%
2024-06-21 0 17.50 17.40 - - - 0 0 - 16.93 16.84 - - - 0 - -0.28%
2024-06-20 0 17.55 - - 17.55 17.55 900 15,795 17.550 16.98 - - 16.98 16.98 930 16.981 0.86%
2024-06-19 0 17.40 - - - - 0 0 - 16.84 - - - - 0 - 0.29%
2024-06-18 0 17.35 - - - - 0 0 - 16.79 - - - - 0 - 0.00%
2024-06-17 0 17.35 - - - - 0 0 - 16.79 - - - - 0 - 0.00%
2024-06-14 0 17.35 - - - - 0 0 - 16.79 - - - - 0 - 0.58%
2024-06-13 0 17.25 - 18.00 - - 0 0 - 16.69 - 17.42 - - 0 - 0.29%
2024-06-12 0 17.20 - - - - 0 0 - 16.64 - - - - 0 - 0.00%
2024-06-11 0 17.20 - - - - 0 0 - 16.64 - - - - 0 - 0.00%
2024-06-07 0 17.20 - - - - 0 0 - 16.64 - - - - 0 - 0.00%
2024-06-06 0 17.20 - - - - 0 0 - 16.64 - - - - 0 - 0.00%
2024-06-05 0 17.20 - - 17.20 17.20 500 8,600 17.200 16.64 - - 16.64 16.64 517 16.642 0.29%
2024-06-04 0 17.15 17.15 - - - 0 0 - 16.59 16.59 - - - 0 - 0.29%
2024-06-03 0 17.10 - - - - 0 0 - 16.55 - - - - 0 - 0.00%
2024-05-31 0 17.10 - - 17.10 17.10 5,360 91,656 17.100 16.55 - - 16.55 16.55 5,540 16.545 0.00%
2024-05-30 0 17.10 - - - - 0 0 - 16.55 - - - - 0 - 0.00%
2024-05-29 0 17.10 - - - - 0 0 - 16.55 - - - - 0 - 0.29%
2024-05-28 0 17.05 - - - - 0 0 - 16.50 - - - - 0 - 0.29%
2024-05-27 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-05-24 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-05-23 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-05-22 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-05-21 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-05-20 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-05-17 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-05-16 0 17.00 - - 17.00 17.00 3,520 59,840 17.000 16.45 - - 16.45 16.45 3,638 16.449 0.00%
2024-05-14 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-05-13 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-05-10 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-05-09 0 17.00 - - 17.00 17.00 200 3,400 17.000 16.45 - - 16.45 16.45 207 16.449 -0.29%
2024-05-08 0 17.05 17.00 - - - 0 0 - 16.50 16.45 - - - 0 - 0.00%
2024-05-07 0 17.05 17.00 - - - 0 0 - 16.50 16.45 - - - 0 - 0.00%
2024-05-06 0 17.05 - - - - 0 0 - 16.50 - - - - 0 - 0.00%
2024-05-03 0 17.05 - - - - 0 0 - 16.50 - - - - 0 - 0.29%
2024-05-02 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-04-30 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-04-29 0 17.00 - - 17.00 17.10 8,220 139,985 17.030 16.45 - - 16.45 16.55 8,495 16.478 -0.87%
2024-04-26 0 17.15 17.10 - - - 0 0 - 16.59 16.55 - - - 0 - 0.00%
2024-04-25 0 17.15 17.10 - - - 0 0 - 16.59 16.55 - - - 0 - 0.00%
2024-04-24 0 17.15 17.10 - 17.15 17.30 9,860 169,226 17.163 16.59 16.55 - 16.59 16.74 10,190 16.606 -0.87%
2024-04-23 0 17.30 17.30 - - - 0 0 - 16.74 16.74 - - - 0 - 0.58%
2024-04-22 0 17.20 - - - - 0 0 - 16.64 - - - - 0 - 0.29%
2024-04-19 0 17.15 - - - - 0 0 - 16.59 - - - - 0 - 0.29%
2024-04-18 0 17.10 - - - - 0 0 - 16.55 - - - - 0 - 0.00%
2024-04-17 0 17.10 - - - - 0 0 - 16.55 - - - - 0 - 0.00%
2024-04-16 0 17.10 - - 17.10 17.10 100 1,710 17.100 16.55 - - 16.55 16.55 103 16.545 0.29%
2024-04-15 0 17.05 17.05 - - - 0 0 - 16.50 16.50 - - - 0 - 0.00%
2024-04-12 0 17.05 17.05 - - - 0 0 - 16.50 16.50 - - - 0 - 0.00%
2024-04-11 0 17.05 - - - - 0 0 - 16.50 - - - - 0 - 0.00%
2024-04-10 0 17.05 - - - - 0 0 - 16.50 - - - - 0 - 0.00%
2024-04-09 0 17.05 - - - - 0 0 - 16.50 - - - - 0 - 0.29%
2024-04-08 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-04-05 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-04-03 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-04-02 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-03-28 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-03-27 0 17.00 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2024-03-26 0 17.00 - - 16.90 17.00 13,180 222,992 16.919 16.45 - - 16.35 16.45 13,622 16.370 0.59%
2024-03-25 0 16.90 - - - - 0 0 - 16.35 - - - - 0 - 0.00%
2024-03-22 0 16.90 - - - - 0 0 - 16.35 - - - - 0 - 0.00%
2024-03-21 0 16.90 - - - - 0 0 - 16.35 - - - - 0 - 0.00%
2024-03-20 0 16.90 - - - - 0 0 - 16.35 - - - - 0 - 0.00%
2024-03-19 0 16.90 - - - - 0 0 - 16.35 - - - - 0 - 0.00%
2024-03-18 0 16.90 - - - - 0 0 - 16.35 - - - - 0 - 0.30%
2024-03-15 0 16.85 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2024-03-14 0 16.85 - - - - 0 0 - 16.30 - - - - 0 - -0.30%
2024-03-13 0 16.90 - - - - 0 0 - 16.35 - - - - 0 - 0.00%
2024-03-12 0 16.90 - - - - 0 0 - 16.35 - - - - 0 - -0.88%
2024-03-11 0 17.05 - - - - 0 0 - 16.50 - - - - 0 - 0.00%
2024-03-08 0 17.05 - - 17.05 17.05 3,520 60,016 17.050 16.50 - - 16.50 16.50 3,638 16.497 0.00%
2024-03-07 0 17.05 - - - - 0 0 - 16.50 - - - - 0 - 0.59%
2024-03-06 0 16.95 - - - - 0 0 - 16.40 - - - - 0 - 0.00%
2024-03-05 0 16.95 - - - - 0 0 - 16.40 - - - - 0 - 0.00%
2024-03-04 0 16.95 - - - - 0 0 - 16.40 - - - - 0 - 0.00%
2024-03-01 0 16.95 - - - - 0 0 - 16.40 - - - - 0 - 0.00%
2024-02-29 0 16.95 - - - - 0 0 - 16.40 - - - - 0 - 0.59%
2024-02-28 0 16.85 - - - - 0 0 - 16.30 - - - - 0 - 0.30%
2024-02-27 0 16.80 - - - - 0 0 - 16.26 - - - - 0 - 0.60%
2024-02-26 0 16.70 - - - - 0 0 - 16.16 - - - - 0 - 0.30%
2024-02-23 0 16.65 - - - - 0 0 - 16.11 - - - - 0 - 0.00%
2024-02-22 0 16.65 - - - - 0 0 - 16.11 - - - - 0 - 0.00%
2024-02-21 0 16.65 - - - - 0 0 - 16.11 - - - - 0 - 0.00%
2024-02-20 0 16.65 - - - - 0 0 - 16.11 - - - - 0 - 0.30%
2024-02-19 0 16.60 - - - - 0 0 - 16.06 - - - - 0 - 0.12%
2024-02-16 0 16.58 - - - - 0 0 - 16.04 - - - - 0 - 0.00%
2024-02-15 0 16.58 - - - - 0 0 - 16.04 - - - - 0 - 0.00%
2024-02-14 0 16.80 - - - - 0 0 - 16.04 - - - - 0 - 0.00%
2024-02-09 0 16.80 16.70 16.85 - - 0 0 - 16.04 15.95 16.09 - - 0 - 0.00%
2024-02-08 0 16.80 - - 16.80 16.80 3,560 59,808 16.800 16.04 - - 16.04 16.04 3,728 16.042 -0.30%
2024-02-07 0 16.85 - - - - 0 0 - 16.09 - - - - 0 - 0.00%
2024-02-06 0 16.85 - - - - 0 0 - 16.09 - - - - 0 - 0.00%
2024-02-05 0 16.85 - - - - 0 0 - 16.09 - - - - 0 - 0.60%
2024-02-02 0 16.75 - - - - 0 0 - 15.99 - - - - 0 - 0.00%
2024-02-01 0 16.75 - - - - 0 0 - 15.99 - - - - 0 - 0.00%
2024-01-31 0 16.75 - - - - 0 0 - 15.99 - - - - 0 - 0.60%
2024-01-30 0 16.65 - - - - 0 0 - 15.90 - - - - 0 - 0.91%
2024-01-29 0 16.50 - - - - 0 0 - 15.76 - - - - 0 - 0.00%
2024-01-26 0 16.50 - - - - 0 0 - 15.76 - - - - 0 - 0.00%
2024-01-25 0 16.50 - - - - 0 0 - 15.76 - - - - 0 - 0.30%
2024-01-24 0 16.45 - - - - 0 0 - 15.71 - - - - 0 - 0.00%
2024-01-23 0 16.45 - - - - 0 0 - 15.71 - - - - 0 - 0.00%
2024-01-22 0 16.45 - - - - 0 0 - 15.71 - - - - 0 - 0.61%
2024-01-19 0 16.35 - - - - 0 0 - 15.61 - - - - 0 - 0.00%
2024-01-18 0 16.35 - - - - 0 0 - 15.61 - - - - 0 - 0.00%
2024-01-17 0 16.35 - - - - 0 0 - 15.61 - - - - 0 - 0.31%
2024-01-16 0 16.30 - - - - 0 0 - 15.56 - - - - 0 - 0.00%
2024-01-15 0 16.30 - - - - 0 0 - 15.56 - - - - 0 - 0.00%
2024-01-12 0 16.30 - - - - 0 0 - 15.56 - - - - 0 - 0.00%
2024-01-11 0 16.30 - - - - 0 0 - 15.56 - - - - 0 - 0.00%
2024-01-10 0 16.30 - - - - 0 0 - 15.56 - - - - 0 - 0.00%
2024-01-09 0 16.30 - - - - 0 0 - 15.56 - - - - 0 - 0.31%
2024-01-08 0 16.25 - - - - 0 0 - 15.52 - - - - 0 - 0.00%
2024-01-05 0 16.25 - - - - 0 0 - 15.52 - - - - 0 - 0.31%
2024-01-04 0 16.20 - - - - 0 0 - 15.47 - - - - 0 - 0.00%
2024-01-03 0 16.20 - - - - 0 0 - 15.47 - - - - 0 - 0.00%
2024-01-02 0 16.20 - - 16.20 16.20 3,720 60,264 16.200 15.47 - - 15.47 15.47 3,896 15.469 0.31%
2023-12-29 0 16.15 - - - - 0 0 - 15.42 - - - - 0 - 0.31%
2023-12-28 0 16.10 - - - - 0 0 - 15.37 - - - - 0 - 0.00%
2023-12-27 0 16.10 - - - - 0 0 - 15.37 - - - - 0 - 0.31%
2023-12-22 0 16.05 - - - - 0 0 - 15.33 - - - - 0 - 0.31%
2023-12-21 0 16.00 - - - - 0 0 - 15.28 - - - - 0 - 0.31%
2023-12-20 0 15.95 - - - - 0 0 - 15.23 - - - - 0 - 0.00%
2023-12-19 0 15.95 - - - - 0 0 - 15.23 - - - - 0 - 0.00%
2023-12-18 0 15.95 - - - - 0 0 - 15.23 - - - - 0 - 0.31%
2023-12-15 0 15.90 - - - - 0 0 - 15.18 - - - - 0 - 0.32%
2023-12-14 0 15.85 - - - - 0 0 - 15.14 - - - - 0 - 0.00%
2023-12-13 0 15.85 - - - - 0 0 - 15.14 - - - - 0 - 0.32%
2023-12-12 0 15.80 - - - - 0 0 - 15.09 - - - - 0 - 0.00%
2023-12-11 0 15.80 - - - - 0 0 - 15.09 - - - - 0 - 0.00%
2023-12-08 0 15.80 - - 15.80 15.80 3,800 60,040 15.800 15.09 - - 15.09 15.09 3,979 15.087 0.00%
2023-12-07 0 15.80 - - - - 0 0 - 15.09 - - - - 0 - 0.00%
2023-12-06 0 15.80 - - - - 0 0 - 15.09 - - - - 0 - 0.00%
2023-12-05 0 15.80 - - 15.80 15.80 20 316 15.800 15.09 - - 15.09 15.09 21 15.087 0.32%
2023-12-04 0 15.75 - - - - 0 0 - 15.04 - - - - 0 - 0.00%
2023-12-01 0 15.75 - - - - 0 0 - 15.04 - - - - 0 - 0.00%
2023-11-30 0 15.75 - - - - 0 0 - 15.04 - - - - 0 - 0.00%
2023-11-29 0 15.75 - - 15.75 15.75 11,400 179,550 15.750 15.04 - - 15.04 15.04 11,938 15.040 0.32%
2023-11-28 0 15.70 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2023-11-27 0 15.70 - - 15.70 15.70 8,400 131,880 15.700 14.99 - - 14.99 14.99 8,797 14.992 0.00%
2023-11-24 0 15.70 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2023-11-23 0 15.70 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2023-11-22 0 15.70 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2023-11-21 0 15.70 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2023-11-20 0 15.70 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2023-11-17 0 15.70 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2023-11-16 0 15.70 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2023-11-15 0 15.70 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2023-11-14 0 15.70 - - - - 0 0 - 14.99 - - - - 0 - 0.32%
2023-11-13 0 15.65 - - - - 0 0 - 14.94 - - - - 0 - 0.00%
2023-11-10 0 15.65 - - - - 0 0 - 14.94 - - - - 0 - 0.32%
2023-11-09 0 15.60 - - - - 0 0 - 14.90 - - - - 0 - 0.00%
2023-11-08 0 15.60 - - - - 0 0 - 14.90 - - - - 0 - 0.00%
2023-11-07 0 15.60 - - - - 0 0 - 14.90 - - - - 0 - 0.00%
2023-11-06 0 15.60 - - - - 0 0 - 14.90 - - - - 0 - 0.32%
2023-11-03 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-11-02 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-11-01 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-31 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-30 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-27 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-26 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-25 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-24 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-20 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-19 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-18 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-17 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-16 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-13 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-12 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-11 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-10 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-09 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-06 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-05 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-04 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-10-03 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-09-29 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-09-28 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-09-27 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-09-26 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - -0.32%
2023-09-25 0 15.60 - - - - 0 0 - 14.90 - - - - 0 - 0.00%
2023-09-22 0 15.60 - - - - 0 0 - 14.90 - - - - 0 - -0.32%
2023-09-21 0 15.65 - - - - 0 0 - 14.94 - - - - 0 - 0.00%
2023-09-20 0 15.65 - - - - 0 0 - 14.94 - - - - 0 - 0.00%
2023-09-19 0 15.65 - - - - 0 0 - 14.94 - - - - 0 - 0.00%
2023-09-18 0 15.65 - - - - 0 0 - 14.94 - - - - 0 - 0.00%
2023-09-15 0 15.65 - - - - 0 0 - 14.94 - - - - 0 - 0.00%
2023-09-14 0 15.65 - - - - 0 0 - 14.94 - - - - 0 - 0.00%
2023-09-13 0 15.65 - - - - 0 0 - 14.94 - - - - 0 - 0.00%
2023-09-12 0 15.65 - - - - 0 0 - 14.94 - - - - 0 - 0.00%
2023-09-11 0 15.65 - - - - 0 0 - 14.94 - - - - 0 - 0.00%
2023-09-07 0 15.65 - - - - 0 0 - 14.94 - - - - 0 - -0.32%
2023-09-06 0 15.70 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2023-09-05 0 15.70 - - - - 0 0 - 14.99 - - - - 0 - -0.32%
2023-09-04 0 15.75 - - - - 0 0 - 15.04 - - - - 0 - -0.32%
2023-08-31 0 15.80 - - - - 0 0 - 15.09 - - - - 0 - 0.00%
2023-08-30 0 15.80 - - - - 0 0 - 15.09 - - - - 0 - 0.00%
2023-08-29 0 15.80 - - - - 0 0 - 15.09 - - - - 0 - 0.00%
2023-08-28 0 15.80 - - - - 0 0 - 15.09 - - - - 0 - 0.00%
2023-08-25 0 15.80 - - 15.80 15.80 1,900 30,020 15.800 15.09 - - 15.09 15.09 1,990 15.087 0.00%
2023-08-24 0 15.80 - - - - 0 0 - 15.09 - - - - 0 - 0.00%
2023-08-23 0 15.80 - - - - 0 0 - 15.09 - - - - 0 - 0.32%
2023-08-22 0 15.75 - - - - 0 0 - 15.04 - - - - 0 - 0.00%
2023-08-21 0 15.75 - - - - 0 0 - 15.04 - - - - 0 - 0.32%
2023-08-18 0 15.70 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2023-08-17 0 15.70 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2023-08-16 0 15.70 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2023-08-15 0 15.70 - - 15.70 15.70 1,920 30,144 15.700 14.99 - - 14.99 14.99 2,011 14.992 0.96%
2023-08-14 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-08-11 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2023-08-10 0 15.55 - - - - 0 0 - 14.85 - - - - 0 - 0.13%
2023-08-09 0 15.80 - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2023-08-08 0 15.80 - - - - 0 0 - 14.83 - - - - 0 - 0.32%
2023-08-07 0 15.75 - - - - 0 0 - 14.78 - - - - 0 - 0.00%
2023-08-04 0 15.75 - - - - 0 0 - 14.78 - - - - 0 - 0.00%
2023-08-03 0 15.75 - - - - 0 0 - 14.78 - - - - 0 - 0.00%
2023-08-02 0 15.75 - - - - 0 0 - 14.78 - - - - 0 - 0.00%
2023-08-01 0 15.75 - - - - 0 0 - 14.78 - - - - 0 - 0.00%
2023-07-31 0 15.75 - - - - 0 0 - 14.78 - - - - 0 - 0.00%
2023-07-28 0 15.75 - - 15.75 15.75 1,920 30,240 15.750 14.78 - - 14.78 14.78 2,046 14.783 0.00%
2023-07-27 0 15.75 - - - - 0 0 - 14.78 - - - - 0 - 0.32%
2023-07-26 0 15.70 - - 15.70 15.70 1,920 30,144 15.700 14.74 - - 14.74 14.74 2,046 14.736 0.00%
2023-07-25 0 15.70 - - 15.65 15.70 5,700 89,300 15.667 14.74 - - 14.69 14.74 6,073 14.704 -0.32%
2023-07-24 0 15.75 - - 15.75 15.75 1,900 29,925 15.750 14.78 - - 14.78 14.78 2,024 14.783 0.32%
2023-07-21 0 15.70 - - - - 0 0 - 14.74 - - - - 0 - 0.32%
2023-07-20 0 15.65 - - - - 0 0 - 14.69 - - - - 0 - 0.00%
2023-07-19 0 15.65 - - - - 0 0 - 14.69 - - - - 0 - 0.00%
2023-07-18 0 15.65 - - - - 0 0 - 14.69 - - - - 0 - 0.32%
2023-07-14 0 15.60 - - - - 0 0 - 14.64 - - - - 0 - 0.00%
2023-07-13 0 15.60 - - - - 0 0 - 14.64 - - - - 0 - 0.32%
2023-07-12 0 15.55 - - - - 0 0 - 14.59 - - - - 0 - 0.00%
2023-07-11 0 15.55 - - - - 0 0 - 14.59 - - - - 0 - 0.32%
2023-07-10 0 15.50 - - - - 0 0 - 14.55 - - - - 0 - 0.00%
2023-07-07 0 15.50 - - - - 0 0 - 14.55 - - - - 0 - 0.32%
2023-07-06 0 15.45 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2023-07-05 0 15.45 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2023-07-04 0 15.45 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2023-07-03 0 15.45 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2023-06-30 0 15.45 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2023-06-29 0 15.45 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2023-06-28 0 15.45 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2023-06-27 0 15.45 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2023-06-26 0 15.45 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2023-06-23 0 15.45 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2023-06-21 0 15.45 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2023-06-20 0 15.45 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2023-06-19 0 15.45 - - - - 0 0 - 14.50 - - - - 0 - -0.32%
2023-06-16 0 15.50 - - 15.45 15.65 7,320 113,391 15.491 14.55 - - 14.50 14.69 7,799 14.539 0.32%
2023-06-15 0 15.45 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2023-06-14 0 15.45 - - - - 0 0 - 14.50 - - - - 0 - 0.32%
2023-06-13 0 15.40 - - - - 0 0 - 14.45 - - - - 0 - 0.00%
2023-06-12 0 15.40 - - - - 0 0 - 14.45 - - - - 0 - 0.00%
2023-06-09 0 15.40 - 15.65 - - 0 0 - 14.45 - 14.69 - - 0 - 0.33%
2023-06-08 0 15.35 - 16.00 - - 0 0 - 14.41 - 15.02 - - 0 - 0.00%
2023-06-07 0 15.35 - - - - 0 0 - 14.41 - - - - 0 - 0.00%
2023-06-06 0 15.35 - - - - 0 0 - 14.41 - - - - 0 - 0.00%
2023-06-05 0 15.35 - - - - 0 0 - 14.41 - - - - 0 - 0.00%
2023-06-02 0 15.35 - - - - 0 0 - 14.41 - - - - 0 - 0.00%
2023-06-01 0 15.35 - - - - 0 0 - 14.41 - - - - 0 - 0.33%
2023-05-31 0 15.30 - - - - 0 0 - 14.36 - - - - 0 - 0.00%
2023-05-30 0 15.30 - - - - 0 0 - 14.36 - - - - 0 - 0.00%
2023-05-29 0 15.30 - - - - 0 0 - 14.36 - - - - 0 - 0.00%
2023-05-25 0 15.30 - - - - 0 0 - 14.36 - - - - 0 - 0.00%
2023-05-24 0 15.30 - - - - 0 0 - 14.36 - - - - 0 - 0.00%
2023-05-23 0 15.30 - - - - 0 0 - 14.36 - - - - 0 - 0.00%
2023-05-22 0 15.30 - - - - 0 0 - 14.36 - - - - 0 - 0.00%
2023-05-19 0 15.30 - - - - 0 0 - 14.36 - - - - 0 - 0.00%
2023-05-18 0 15.30 - - - - 0 0 - 14.36 - - - - 0 - 0.00%
2023-05-17 0 15.30 - - - - 0 0 - 14.36 - - - - 0 - 0.00%
2023-05-16 0 15.30 - - - - 0 0 - 14.36 - - - - 0 - 0.00%
2023-05-15 0 15.30 - - 15.30 15.30 4,080 62,424 15.300 14.36 - - 14.36 14.36 4,347 14.360 0.00%
2023-05-12 0 15.30 - - - - 0 0 - 14.36 - - - - 0 - 0.00%
2023-05-11 0 15.30 - - - - 0 0 - 14.36 - - - - 0 - 0.66%
2023-05-10 0 15.20 - - - - 0 0 - 14.27 - - - - 0 - 0.00%
2023-05-09 0 15.20 - - - - 0 0 - 14.27 - - - - 0 - 0.00%
2023-05-08 0 15.20 - - - - 0 0 - 14.27 - - - - 0 - 0.00%
2023-05-05 0 15.20 - - - - 0 0 - 14.27 - - - - 0 - 0.33%
2023-05-04 0 15.15 - - - - 0 0 - 14.22 - - - - 0 - 0.00%
2023-05-03 0 15.15 - - - - 0 0 - 14.22 - - - - 0 - 0.00%
2023-05-02 0 15.15 - - - - 0 0 - 14.22 - - - - 0 - 0.00%
2023-04-28 0 15.15 - - - - 0 0 - 14.22 - - - - 0 - 0.33%
2023-04-27 0 15.10 - - - - 0 0 - 14.17 - - - - 0 - 0.00%
2023-04-26 0 15.10 - - - - 0 0 - 14.17 - - - - 0 - 0.33%
2023-04-25 0 15.05 - - - - 0 0 - 14.13 - - - - 0 - 0.00%
2023-04-24 0 15.05 - - - - 0 0 - 14.13 - - - - 0 - 0.00%
2023-04-21 0 15.05 - - - - 0 0 - 14.13 - - - - 0 - 0.00%
2023-04-20 0 15.05 - - - - 0 0 - 14.13 - - - - 0 - 0.00%
2023-04-19 0 15.05 - - - - 0 0 - 14.13 - - - - 0 - 0.00%
2023-04-18 0 15.05 - - - - 0 0 - 14.13 - - - - 0 - 0.00%
2023-04-17 0 15.05 - - 15.00 15.05 1,560 23,450 15.032 14.13 - - 14.08 14.13 1,662 14.109 0.00%
2023-04-14 0 15.05 - - 15.00 15.05 19,000 285,250 15.013 14.13 - - 14.08 14.13 20,243 14.091 0.67%
2023-04-13 0 14.95 - - - - 0 0 - 14.03 - - - - 0 - 0.00%
2023-04-12 0 14.95 - - - - 0 0 - 14.03 - - - - 0 - 0.00%
2023-04-11 0 14.95 - - - - 0 0 - 14.03 - - - - 0 - 0.34%
2023-04-06 0 14.90 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2023-04-04 0 14.90 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2023-04-03 0 14.90 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2023-03-31 0 14.90 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2023-03-30 0 14.90 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2023-03-29 0 14.90 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2023-03-28 0 14.90 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2023-03-27 0 14.90 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2023-03-24 0 14.90 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2023-03-23 0 14.90 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2023-03-22 0 14.90 - - 14.90 14.90 2,020 30,098 14.900 13.98 - - 13.98 13.98 2,152 13.985 0.00%
2023-03-21 0 14.90 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2023-03-20 0 14.90 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2023-03-17 0 14.90 - - 14.90 14.90 2,040 30,396 14.900 13.98 - - 13.98 13.98 2,173 13.985 0.34%
2023-03-16 0 14.85 - - - - 0 0 - 13.94 - - - - 0 - 0.00%
2023-03-15 0 14.85 - - 14.85 14.85 2,040 30,294 14.850 13.94 - - 13.94 13.94 2,173 13.938 0.00%
2023-03-14 0 14.85 - - - - 0 0 - 13.94 - - - - 0 - 0.00%
2023-03-13 0 14.85 - - 14.85 14.85 2,040 30,294 14.850 13.94 - - 13.94 13.94 2,173 13.938 0.34%
2023-03-10 0 14.80 - - - - 0 0 - 13.89 - - - - 0 - 0.00%
2023-03-09 0 14.80 - - - - 0 0 - 13.89 - - - - 0 - 0.00%
2023-03-08 0 14.80 - - - - 0 0 - 13.89 - - - - 0 - 0.00%
2023-03-07 0 14.80 - - - - 0 0 - 13.89 - - - - 0 - 0.00%
2023-03-06 0 14.80 - - 14.80 14.80 4,080 60,384 14.800 13.89 - - 13.89 13.89 4,347 13.891 0.00%
2023-03-03 0 14.80 - - 14.80 14.80 4,080 60,384 14.800 13.89 - - 13.89 13.89 4,347 13.891 0.34%
2023-03-02 0 14.75 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-03-01 0 14.75 - - 14.75 14.75 6,760 99,710 14.750 13.84 - - 13.84 13.84 7,202 13.844 0.00%
2023-02-28 0 14.75 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-02-27 0 14.75 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-02-24 0 14.75 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-02-23 0 14.75 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-02-22 0 14.75 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-02-21 0 14.75 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-02-20 0 14.75 - - 14.75 14.75 4,080 60,180 14.750 13.84 - - 13.84 13.84 4,347 13.844 0.00%
2023-02-17 0 14.75 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-02-16 0 14.75 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-02-15 0 14.75 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-02-14 0 14.75 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-02-13 0 14.75 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-02-10 0 14.75 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-02-09 0 14.75 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-02-08 0 14.75 - - 14.75 14.75 2,000 29,500 14.750 13.84 - - 13.84 13.84 2,131 13.844 -0.00%
2023-02-07 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-02-06 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-02-03 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-02-02 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-02-01 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - -0.33%
2023-01-31 0 15.10 - - - - 640 9,632 15.050 13.89 - - - - 696 13.844 0.00%
2023-01-30 0 15.10 - - 15.05 15.10 7,060 106,303 15.057 13.89 - - 13.84 13.89 7,675 13.851 0.33%
2023-01-27 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-01-26 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-01-20 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-01-19 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-01-18 0 15.05 - - 15.05 15.05 4,040 60,802 15.050 13.84 - - 13.84 13.84 4,392 13.844 0.00%
2023-01-17 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-01-16 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-01-13 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-01-12 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-01-11 0 15.05 - - 15.05 15.05 6,000 90,300 15.050 13.84 - - 13.84 13.84 6,523 13.844 0.33%
2023-01-10 0 15.00 - - 15.00 15.05 8,680 130,434 15.027 13.80 - - 13.80 13.84 9,436 13.823 -0.33%
2023-01-09 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-01-06 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2023-01-05 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.33%
2023-01-04 0 15.00 - - - - 0 0 - 13.80 - - - - 0 - 0.00%
2023-01-03 0 15.00 - - - - 0 0 - 13.80 - - - - 0 - 0.00%
2022-12-30 0 15.00 - - - - 0 0 - 13.80 - - - - 0 - 0.33%
2022-12-29 0 14.95 - - - - 0 0 - 13.75 - - - - 0 - 0.00%
2022-12-28 0 14.95 - - - - 0 0 - 13.75 - - - - 0 - 0.00%
2022-12-23 0 14.95 - - - - 0 0 - 13.75 - - - - 0 - 0.00%
2022-12-22 0 14.95 - - - - 0 0 - 13.75 - - - - 0 - 0.00%
2022-12-21 0 14.95 - - - - 0 0 - 13.75 - - - - 0 - 0.34%
2022-12-20 0 14.90 - - 14.90 14.90 2,020 30,098 14.900 13.71 - - 13.71 13.71 2,196 13.706 0.34%
2022-12-19 0 14.85 - - - - 0 0 - 13.66 - - - - 0 - 0.00%
2022-12-16 0 14.85 - - - - 0 0 - 13.66 - - - - 0 - 0.00%
2022-12-15 0 14.85 - - - - 0 0 - 13.66 - - - - 0 - 0.00%
2022-12-14 0 14.85 - - - - 0 0 - 13.66 - - - - 0 - 0.34%
2022-12-13 0 14.80 - - 14.80 14.80 2,040 30,192 14.800 13.61 - - 13.61 13.61 2,218 13.614 -0.34%
2022-12-12 0 14.85 - - 14.85 14.85 4,080 60,588 14.850 13.66 - - 13.66 13.66 4,435 13.660 0.34%
2022-12-09 0 14.80 - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2022-12-08 0 14.80 - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2022-12-07 0 14.80 - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2022-12-06 0 14.80 - - - - 0 0 - 13.61 - - - - 0 - -0.34%
2022-12-05 0 14.85 - - - - 0 0 - 13.66 - - - - 0 - 0.00%
2022-12-02 0 14.85 - - 14.85 14.85 2,020 29,997 14.850 13.66 - - 13.66 13.66 2,196 13.660 0.34%
2022-12-01 0 14.80 - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2022-11-30 0 14.80 - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2022-11-29 0 14.80 - - 14.80 14.80 2,020 29,896 14.800 13.61 - - 13.61 13.61 2,196 13.614 -0.34%
2022-11-28 0 14.85 - - 14.85 14.85 4,040 59,994 14.850 13.66 - - 13.66 13.66 4,392 13.660 -0.34%
2022-11-25 0 14.90 - - 14.90 14.95 6,000 89,500 14.917 13.71 - - 13.71 13.75 6,523 13.721 -0.67%
2022-11-24 0 15.00 - - 15.00 15.00 2,000 30,000 15.000 13.80 - - 13.80 13.80 2,174 13.798 0.67%
2022-11-23 0 14.90 - - - - 0 0 - 13.71 - - - - 0 - 0.00%
2022-11-22 0 14.90 - - - - 0 0 - 13.71 - - - - 0 - 0.00%
2022-11-21 0 14.90 - - 14.90 14.90 2,020 30,098 14.900 13.71 - - 13.71 13.71 2,196 13.706 0.34%
2022-11-18 0 14.85 - - 14.85 14.90 4,040 60,095 14.875 13.66 - - 13.66 13.71 4,392 13.683 -0.34%
2022-11-17 0 14.90 - - 14.90 14.90 6,400 95,343 14.897 13.71 - - 13.71 13.71 6,957 13.704 0.68%
2022-11-16 0 14.80 - - 14.80 14.85 6,060 89,890 14.833 13.61 - - 13.61 13.66 6,588 13.645 -0.34%
2022-11-15 0 14.85 - - 14.85 14.85 4,040 59,994 14.850 13.66 - - 13.66 13.66 4,392 13.660 -0.67%
2022-11-14 0 14.95 - - 14.95 15.00 14,620 218,965 14.977 13.75 - - 13.75 13.80 15,893 13.777 -0.66%
2022-11-11 0 15.05 - - 15.05 15.10 9,900 149,193 15.070 13.84 - - 13.84 13.89 10,762 13.862 -0.66%
2022-11-10 0 15.15 - - - - 0 0 - 13.94 - - - - 0 - 0.00%
2022-11-09 0 15.15 - - - - 0 0 - 13.94 - - - - 0 - 0.00%
2022-11-08 0 15.15 - - - - 0 0 - 13.94 - - - - 0 - 0.00%
2022-11-07 0 15.15 - - - - 0 0 - 13.94 - - - - 0 - 0.00%
2022-11-04 0 15.15 - - 15.15 15.15 3,960 59,994 15.150 13.94 - - 13.94 13.94 4,305 13.936 0.00%
2022-11-03 0 15.15 - - - - 0 0 - 13.94 - - - - 0 - 0.00%
2022-11-02 0 15.15 15.10 15.20 - - 0 0 - 13.94 13.89 13.98 - - 0 - 0.00%
2022-11-01 0 15.15 - 16.25 15.15 15.15 3,960 59,994 15.150 13.94 - 14.95 13.94 13.94 4,305 13.936 -0.33%
2022-10-31 0 15.20 - - - - 0 0 - 13.98 - - - - 0 - 0.33%
2022-10-28 0 15.15 - - - - 0 0 - 13.94 - - - - 0 - 0.00%
2022-10-27 0 15.15 - - - - 0 0 - 13.94 - - - - 0 - 0.00%
2022-10-26 0 15.15 - - - - 0 0 - 13.94 - - - - 0 - 0.00%
2022-10-25 0 15.15 - - - - 0 0 - 13.94 - - - - 0 - 0.00%
2022-10-24 0 15.15 - - 15.10 15.15 7,260 109,716 15.112 13.94 - - 13.89 13.94 7,892 13.901 0.66%
2022-10-21 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2022-10-20 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2022-10-19 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2022-10-18 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2022-10-17 0 15.05 - - 15.05 15.05 3,680 55,384 15.050 13.84 - - 13.84 13.84 4,001 13.844 0.33%
2022-10-14 0 15.00 - - - - 0 0 - 13.80 - - - - 0 - 0.00%
2022-10-13 0 15.00 15.00 - - - 0 0 - 13.80 13.80 - - - 0 - 0.00%
2022-10-12 0 15.00 - - 15.00 15.00 3,680 55,200 15.000 13.80 - - 13.80 13.80 4,001 13.798 0.33%
2022-10-11 0 14.95 - - - - 0 0 - 13.75 - - - - 0 - 0.00%
2022-10-10 0 14.95 14.90 - 14.90 14.95 3,680 54,924 14.925 13.75 13.71 - 13.71 13.75 4,001 13.729 0.00%
2022-10-07 0 14.95 14.40 15.40 14.90 14.95 3,680 54,924 14.925 13.75 13.25 14.17 13.71 13.75 4,001 13.729 -0.33%
2022-10-06 0 15.00 - - 14.85 15.10 23,360 348,257 14.908 13.80 - - 13.66 13.89 25,395 13.714 -0.33%
2022-10-05 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2022-10-03 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2022-09-30 0 15.05 - - 15.05 15.05 3,640 54,782 15.050 13.84 - - 13.84 13.84 3,957 13.844 0.00%
2022-09-29 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - -0.33%
2022-09-28 0 15.10 - - - - 0 0 - 13.89 - - - - 0 - 0.00%
2022-09-27 0 15.10 - - 15.10 15.10 3,640 54,964 15.100 13.89 - - 13.89 13.89 3,957 13.890 0.00%
2022-09-26 0 15.10 - - - - 0 0 - 13.89 - - - - 0 - 0.00%
2022-09-23 0 15.10 - - 15.10 15.10 1,840 27,784 15.100 13.89 - - 13.89 13.89 2,000 13.890 0.33%
2022-09-22 0 15.05 - 15.90 15.05 15.05 10,920 164,346 15.050 13.84 - 14.63 13.84 13.84 11,871 13.844 -0.33%
2022-09-21 0 15.10 - - - - 0 0 - 13.89 - - - - 0 - 0.00%
2022-09-20 0 15.10 - - - - 0 0 - 13.89 - - - - 0 - 0.00%
2022-09-19 0 15.10 - - 15.10 15.10 5,460 82,446 15.100 13.89 - - 13.89 13.89 5,936 13.890 0.00%
2022-09-16 0 15.10 - - - - 0 0 - 13.89 - - - - 0 - 0.00%
2022-09-15 0 15.10 - - 15.10 15.10 1,820 27,482 15.100 13.89 - - 13.89 13.89 1,979 13.890 0.00%
2022-09-14 0 15.10 - - - - 0 0 - 13.89 - - - - 0 - -0.33%
2022-09-13 0 15.15 - - 15.15 15.15 40 606 15.150 13.94 - - 13.94 13.94 43 13.936 0.33%
2022-09-09 0 15.10 - - - - 0 0 - 13.89 - - - - 0 - 0.00%
2022-09-08 0 15.10 - - - - 0 0 - 13.89 - - - - 0 - 0.00%
2022-09-07 0 15.10 - - 15.10 15.10 5,460 82,446 15.100 13.89 - - 13.89 13.89 5,936 13.890 -0.33%
2022-09-06 0 15.15 - - - - 0 0 - 13.94 - - - - 0 - 0.00%
2022-09-05 0 15.15 - - 15.15 15.15 1,820 27,573 15.150 13.94 - - 13.94 13.94 1,979 13.936 0.66%
2022-09-02 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2022-09-01 0 15.05 - - 15.05 15.05 5,460 82,173 15.050 13.84 - - 13.84 13.84 5,936 13.844 0.00%
2022-08-31 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.33%
2022-08-30 0 15.00 - - - - 0 0 - 13.80 - - - - 0 - 0.00%
2022-08-29 0 15.00 - - - - 0 0 - 13.80 - - - - 0 - 0.00%
2022-08-26 0 15.00 - - 15.00 15.05 7,280 109,382 15.025 13.80 - - 13.80 13.84 7,914 13.821 -0.33%
2022-08-25 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2022-08-24 0 15.05 - - - - 0 0 - 13.84 - - - - 0 - 0.33%
2022-08-23 0 15.00 - - 15.00 15.00 10,820 162,300 15.000 13.80 - - 13.80 13.80 11,762 13.798 -0.33%
2022-08-22 0 15.05 - - 15.05 15.05 1,840 27,692 15.050 13.84 - - 13.84 13.84 2,000 13.844 0.33%
2022-08-19 0 15.00 - - - - 0 0 - 13.80 - - - - 0 - 0.67%
2022-08-18 0 14.90 - - 14.85 14.85 9,000 133,650 14.850 13.71 - - 13.66 13.66 9,784 13.660 0.34%
2022-08-17 0 14.85 - - - - 0 0 - 13.66 - - - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top