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

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-15 0 56.58 - - - - 0 0 - 56.58 - - - - 0 - 0.00%
2026-10-14 0 56.58 - - - - 0 0 - 56.58 - - - - 0 - 0.00%
2026-10-13 0 56.58 - - - - 0 0 - 56.58 - - - - 0 - 0.00%
2026-10-12 0 56.58 - - - - 0 0 - 56.58 - - - - 0 - 0.00%
2026-10-09 0 56.58 - - - - 0 0 - 56.58 - - - - 0 - 0.00%
2026-10-08 0 56.58 - - - - 0 0 - 56.58 - - - - 0 - 0.00%
2026-10-07 0 56.58 - - - - 0 0 - 56.58 - - - - 0 - 0.00%
2026-10-06 0 56.58 - - - - 0 0 - 56.58 - - - - 0 - 0.00%
2026-10-05 0 56.58 - - - - 0 0 - 56.58 - - - - 0 - 0.00%
2026-10-02 0 56.58 - - - - 0 0 - 56.58 - - - - 0 - 0.00%
2026-09-30 0 56.58 - - - - 0 0 - 56.58 - - - - 0 - 0.00%
2026-09-29 0 56.58 - - - - 0 0 - 56.58 - - - - 0 - -0.11%
2026-09-28 0 56.64 - - - - 0 0 - 56.64 - - - - 0 - 0.00%
2026-09-25 0 56.64 - - - - 0 0 - 56.64 - - - - 0 - 0.00%
2026-09-24 0 56.64 - - - - 0 0 - 56.64 - - - - 0 - 0.00%
2026-09-23 0 56.64 - - - - 0 0 - 56.64 - - - - 0 - 0.00%
2026-09-22 0 56.64 - - - - 0 0 - 56.64 - - - - 0 - 0.00%
2026-09-21 0 56.64 - - - - 0 0 - 56.64 - - - - 0 - 0.00%
2026-09-18 0 56.64 - - - - 0 0 - 56.64 - - - - 0 - 0.00%
2026-09-17 0 56.64 - - - - 0 0 - 56.64 - - - - 0 - 0.04%
2026-09-16 0 56.62 - - - - 0 0 - 56.62 - - - - 0 - 0.14%
2026-09-15 0 56.54 - - - - 0 0 - 56.54 - - - - 0 - 0.07%
2026-09-14 0 56.50 - - 56.40 56.58 11,300 638,261 56.483 56.50 - - 56.40 56.58 11,300 56.483 -0.77%
2026-09-11 0 56.94 - - - - 0 0 - 56.94 - - - - 0 - -0.33%
2026-09-10 0 57.13 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-09-09 0 57.13 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-09-08 0 57.13 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-09-07 0 57.13 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-09-04 0 57.13 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-09-03 0 57.13 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-09-02 0 57.13 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-09-01 0 57.13 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-08-31 0 57.68 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-08-28 0 57.68 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-08-27 0 57.68 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-08-26 0 57.68 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-08-25 0 57.68 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-08-24 0 57.68 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-08-21 0 57.68 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-08-20 0 57.68 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-08-19 0 57.68 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-08-18 0 57.68 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-08-17 0 57.68 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-08-14 0 57.68 - - - - 0 0 - 57.13 - - - - 0 - 0.07%
2026-08-13 0 57.64 57.64 - - - 0 0 - 57.09 57.09 - - - 0 - 0.00%
2026-08-12 0 57.64 - - - - 0 0 - 57.09 - - - - 0 - 0.00%
2026-08-11 0 57.64 - - - - 0 0 - 57.09 - - - - 0 - 0.00%
2026-08-10 0 57.64 57.44 58.00 - - 0 0 - 57.09 56.89 57.45 - - 0 - 0.00%
2026-08-07 0 57.64 - - - - 0 0 - 57.09 - - - - 0 - 0.00%
2026-08-06 0 57.64 - - - - 0 0 - 57.09 - - - - 0 - 0.00%
2026-08-05 0 57.64 - - - - 0 0 - 57.09 - - - - 0 - 0.00%
2026-08-04 0 57.64 - - - - 0 0 - 57.09 - - - - 0 - -0.14%
2026-08-03 0 57.72 - - - - 0 0 - 57.17 - - - - 0 - 0.00%
2026-07-31 0 57.72 - - - - 0 0 - 57.17 - - - - 0 - 0.00%
2026-07-30 0 57.72 - - - - 0 0 - 57.17 - - - - 0 - -0.03%
2026-07-29 0 57.74 - - - - 0 0 - 57.19 - - - - 0 - 0.00%
2026-07-28 0 57.74 - - - - 0 0 - 57.19 - - - - 0 - 0.00%
2026-07-27 0 57.74 - - - - 0 0 - 57.19 - - - - 0 - 0.00%
2026-07-24 0 57.74 - - - - 0 0 - 57.19 - - - - 0 - 0.00%
2026-07-23 0 57.74 - - - - 0 0 - 57.19 - - - - 0 - 0.00%
2026-07-22 0 57.74 - - - - 0 0 - 57.19 - - - - 0 - 0.00%
2026-07-21 0 57.74 - - - - 0 0 - 57.19 - - - - 0 - 0.00%
2026-07-20 0 57.74 - - - - 0 0 - 57.19 - - - - 0 - 0.00%
2026-07-17 0 57.74 - - - - 0 0 - 57.19 - - - - 0 - 0.00%
2026-07-16 0 57.74 - - - - 0 0 - 57.19 - - - - 0 - 0.00%
2026-07-15 0 57.74 - - - - 0 0 - 57.19 - - - - 0 - 0.00%
2026-07-14 0 57.74 - - - - 0 0 - 57.19 - - - - 0 - 0.00%
2026-07-13 0 57.74 - - - - 0 0 - 57.19 - - - - 0 - 0.00%
2026-07-10 0 57.74 - - - - 0 0 - 57.19 - - - - 0 - 0.00%
2026-07-09 0 57.74 - - - - 0 0 - 57.19 - - - - 0 - 0.00%
2026-07-08 0 57.74 - - - - 0 0 - 57.19 - - - - 0 - 0.00%
2026-07-07 0 57.74 - - 57.70 57.72 650 37,510 57.708 57.19 - - 57.15 57.17 656 57.157 -0.52%
2026-07-06 0 58.04 - - - - 0 0 - 57.49 - - - - 0 - 0.00%
2026-07-03 0 58.04 - - - - 0 0 - 57.49 - - - - 0 - 0.00%
2026-07-02 0 58.04 - 58.04 - - 0 0 - 57.49 - 57.49 - - 0 - 0.00%
2026-06-30 0 58.04 - - - - 0 0 - 57.49 - - - - 0 - 0.00%
2026-06-29 0 58.04 - - - - 0 0 - 57.49 - - - - 0 - 0.00%
2026-06-26 0 58.04 - - - - 0 0 - 57.49 - - - - 0 - 0.00%
2026-06-25 0 58.04 - - - - 0 0 - 57.49 - - - - 0 - 0.00%
2026-06-24 0 58.04 - - 58.06 58.06 150 8,709 58.060 57.49 - - 57.51 57.51 151 57.506 0.07%
2026-06-23 0 58.00 - - 58.00 58.00 200 11,600 58.000 57.45 - - 57.45 57.45 202 57.447 0.00%
2026-06-22 0 58.00 - - 58.02 58.02 400 23,208 58.020 57.45 - - 57.47 57.47 404 57.467 0.55%
2026-06-18 0 57.68 57.54 - - - 0 0 - 57.13 56.99 - - - 0 - 0.00%
2026-06-17 0 57.68 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-06-16 0 57.68 - - - - 0 0 - 57.13 - - - - 0 - 0.00%
2026-06-15 0 57.68 57.68 - - - 0 0 - 57.13 57.13 - - - 0 - 0.28%
2026-06-12 0 57.52 57.50 - - - 0 0 - 56.97 56.95 - - - 0 - 0.03%
2026-06-11 0 57.50 - - - - 0 0 - 56.95 - - - - 0 - 0.00%
2026-06-10 0 57.50 - - - - 0 0 - 56.95 - - - - 0 - 0.00%
2026-06-09 0 57.50 - - - - 0 0 - 56.95 - - - - 0 - 0.00%
2026-06-08 0 57.50 - - - - 0 0 - 56.95 - - - - 0 - 0.00%
2026-06-05 0 57.50 - - - - 0 0 - 56.95 - - - - 0 - 0.00%
2026-06-04 0 57.50 - - - - 0 0 - 56.95 - - - - 0 - 0.00%
2026-06-03 0 57.50 - - - - 0 0 - 56.95 - - - - 0 - 0.00%
2026-06-02 0 57.50 - - - - 0 0 - 56.95 - - - - 0 - 0.03%
2026-06-01 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-29 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-28 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-27 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-26 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-22 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-21 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-20 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-19 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-18 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-15 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-14 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-13 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-12 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-11 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-08 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-07 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-06 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-05 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-05-04 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-04-30 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-04-29 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-04-28 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-04-27 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-04-24 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-04-23 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-04-22 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-04-21 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-04-20 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-04-17 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-04-16 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2026-04-15 0 57.48 - - - - 0 0 - 56.93 - - - - 0 - 0.28%
2026-04-14 0 57.32 - - - - 0 0 - 56.77 - - - - 0 - 0.14%
2026-04-13 0 57.24 - - - - 0 0 - 56.69 - - - - 0 - 0.00%
2026-04-10 0 57.24 - - - - 0 0 - 56.69 - - - - 0 - 0.03%
2026-04-09 0 57.22 - - - - 0 0 - 56.67 - - - - 0 - 0.00%
2026-04-08 0 57.22 - - - - 0 0 - 56.67 - - - - 0 - 0.07%
2026-04-02 0 57.18 - - - - 0 0 - 56.63 - - - - 0 - 0.00%
2026-04-01 0 57.18 - - 57.16 57.18 1,650 94,334 57.172 56.63 - - 56.61 56.63 1,666 56.627 0.14%
2026-03-31 0 57.10 - 57.10 - - 0 0 - 56.56 - 56.56 - - 0 - -0.28%
2026-03-30 0 57.26 - - - - 0 0 - 56.71 - - - - 0 - 0.00%
2026-03-27 0 57.26 - - - - 0 0 - 56.71 - - - - 0 - 0.00%
2026-03-26 0 57.26 - - - - 0 0 - 56.71 - - - - 0 - 0.00%
2026-03-25 0 57.26 - - - - 0 0 - 56.71 - - - - 0 - 0.00%
2026-03-24 0 57.26 - - - - 0 0 - 56.71 - - - - 0 - 0.00%
2026-03-23 0 57.26 - - - - 0 0 - 56.71 - - - - 0 - -0.49%
2026-03-20 0 57.54 - - - - 0 0 - 56.99 - - - - 0 - 0.00%
2026-03-19 0 57.54 - - - - 0 0 - 56.99 - - - - 0 - -0.10%
2026-03-18 0 57.60 - - - - 0 0 - 57.05 - - - - 0 - 0.00%
2026-03-17 0 57.60 - - - - 0 0 - 57.05 - - - - 0 - 0.00%
2026-03-16 0 57.60 - - - - 0 0 - 57.05 - - - - 0 - -0.03%
2026-03-13 0 57.62 - - - - 0 0 - 57.07 - - - - 0 - 0.00%
2026-03-12 0 57.62 - - - - 0 0 - 57.07 - - - - 0 - 0.00%
2026-03-11 0 57.62 - - - - 0 0 - 57.07 - - - - 0 - 0.00%
2026-03-10 0 57.62 - - - - 0 0 - 57.07 - - - - 0 - 0.00%
2026-03-09 0 57.62 - 57.62 - - 0 0 - 57.07 - 57.07 - - 0 - -0.38%
2026-03-06 0 57.84 - - - - 0 0 - 57.29 - - - - 0 - 0.00%
2026-03-05 0 57.84 - 57.84 - - 0 0 - 57.29 - 57.29 - - 0 - 0.00%
2026-03-04 0 57.84 - - - - 0 0 - 57.29 - - - - 0 - -0.17%
2026-03-03 0 57.94 - - 58.00 58.00 150 8,700 58.000 57.39 - - 57.45 57.45 151 57.447 -0.31%
2026-03-02 0 58.12 - - 58.14 58.14 50 2,907 58.140 57.57 - - 57.59 57.59 50 57.586 0.85%
2026-02-27 0 58.50 - - - - 0 0 - 57.08 - - - - 0 - 0.10%
2026-02-26 0 58.44 58.40 - - - 0 0 - 57.02 56.98 - - - 0 - 0.07%
2026-02-25 0 58.40 - - - - 0 0 - 56.98 - - - - 0 - 0.00%
2026-02-24 0 58.40 - - - - 0 0 - 56.98 - - - - 0 - 0.21%
2026-02-23 0 58.28 - - - - 0 0 - 56.87 - - - - 0 - 0.00%
2026-02-20 0 58.28 58.28 - - - 0 0 - 56.87 56.87 - - - 0 - 0.00%
2026-02-16 0 58.28 - - - - 0 0 - 56.87 - - - - 0 - 0.07%
2026-02-13 0 58.24 - - - - 0 0 - 56.83 - - - - 0 - 0.17%
2026-02-12 0 58.14 - - - - 0 0 - 56.73 - - - - 0 - 0.00%
2026-02-11 0 58.14 - - - - 0 0 - 56.73 - - - - 0 - 0.10%
2026-02-10 0 58.08 - - - - 0 0 - 56.67 - - - - 0 - 0.00%
2026-02-09 0 58.08 - - - - 0 0 - 56.67 - - - - 0 - 0.00%
2026-02-06 0 58.08 58.06 - - - 0 0 - 56.67 56.65 - - - 0 - 0.07%
2026-02-05 0 58.04 58.04 - - - 0 0 - 56.63 56.63 - - - 0 - 0.00%
2026-02-04 0 58.04 - - - - 0 0 - 56.63 - - - - 0 - 0.00%
2026-02-03 0 58.04 - - - - 0 0 - 56.63 - - - - 0 - 0.00%
2026-02-02 0 58.04 - - - - 0 0 - 56.63 - - - - 0 - 0.00%
2026-01-30 0 58.04 - - - - 0 0 - 56.63 - - - - 0 - 0.00%
2026-01-29 0 58.04 58.04 - - - 0 0 - 56.63 56.63 - - - 0 - 0.00%
2026-01-28 0 58.04 - - - - 0 0 - 56.63 - - - - 0 - 0.00%
2026-01-27 0 58.04 - - - - 0 0 - 56.63 - - - - 0 - 0.00%
2026-01-26 0 58.04 - - - - 0 0 - 56.63 - - - - 0 - 0.00%
2026-01-23 0 58.04 - - - - 0 0 - 56.63 - - - - 0 - 0.00%
2026-01-22 0 58.04 - - - - 0 0 - 56.63 - - - - 0 - 0.00%
2026-01-21 0 58.04 - - 58.04 58.08 1,300 75,464 58.049 56.63 - - 56.63 56.67 1,332 56.641 0.55%
2026-01-20 0 57.72 - - - - 0 0 - 56.32 - - - - 0 - 0.00%
2026-01-19 0 57.72 - - - - 0 0 - 56.32 - - - - 0 - 0.00%
2026-01-16 0 57.72 - - - - 0 0 - 56.32 - - - - 0 - 0.00%
2026-01-15 0 57.72 57.70 - - - 0 0 - 56.32 56.30 - - - 0 - 0.17%
2026-01-14 0 57.62 57.60 - - - 0 0 - 56.22 56.20 - - - 0 - 0.00%
2026-01-13 0 57.62 - - - - 0 0 - 56.22 - - - - 0 - 0.00%
2026-01-12 0 57.62 - - - - 0 0 - 56.22 - - - - 0 - 0.00%
2026-01-09 0 57.62 - - - - 0 0 - 56.22 - - - - 0 - 0.07%
2026-01-08 0 57.58 - - - - 0 0 - 56.18 - - - - 0 - 0.07%
2026-01-07 0 57.54 - - - - 0 0 - 56.14 - - - - 0 - 0.00%
2026-01-06 0 57.54 - - - - 0 0 - 56.14 - - - - 0 - 0.00%
2026-01-05 0 57.54 - - - - 0 0 - 56.14 - - - - 0 - 0.00%
2026-01-02 0 57.54 - - - - 0 0 - 56.14 - - - - 0 - 0.03%
2025-12-31 0 57.52 57.52 58.04 - - 0 0 - 56.12 56.12 56.63 - - 0 - 0.00%
2025-12-30 0 57.52 - - - - 0 0 - 56.12 - - - - 0 - 0.10%
2025-12-29 0 57.46 - - - - 0 0 - 56.07 - - - - 0 - 0.00%
2025-12-24 0 57.46 57.38 57.90 - - 0 0 - 56.07 55.99 56.50 - - 0 - 0.00%
2025-12-23 0 57.46 - - - - 0 0 - 56.07 - - - - 0 - 0.00%
2025-12-22 0 57.46 - - - - 0 0 - 56.07 - - - - 0 - 0.00%
2025-12-19 0 57.46 - - - - 0 0 - 56.07 - - - - 0 - 0.00%
2025-12-18 0 57.46 - - - - 0 0 - 56.07 - - - - 0 - 0.00%
2025-12-17 0 57.46 - - - - 0 0 - 56.07 - - - - 0 - 0.00%
2025-12-16 0 57.46 - - - - 0 0 - 56.07 - - - - 0 - 0.00%
2025-12-15 0 57.46 - - - - 0 0 - 56.07 - - - - 0 - 0.00%
2025-12-12 0 57.46 - - - - 0 0 - 56.07 - - - - 0 - 0.00%
2025-12-11 0 57.46 - - - - 0 0 - 56.07 - - - - 0 - 0.00%
2025-12-10 0 57.46 - - - - 0 0 - 56.07 - - - - 0 - 0.00%
2025-12-09 0 57.46 - - - - 0 0 - 56.07 - - - - 0 - 0.00%
2025-12-08 0 57.46 - - - - 0 0 - 56.07 - - - - 0 - 0.00%
2025-12-05 0 57.46 57.46 - - - 0 0 - 56.07 56.07 - - - 0 - 0.07%
2025-12-04 0 57.42 - - - - 0 0 - 56.03 - - - - 0 - 0.00%
2025-12-03 0 57.42 - - - - 0 0 - 56.03 - - - - 0 - 0.00%
2025-12-02 0 57.42 - - - - 0 0 - 56.03 - - - - 0 - 0.00%
2025-12-01 0 57.42 - - - - 0 0 - 56.03 - - - - 0 - 0.00%
2025-11-28 0 57.42 - - - - 0 0 - 56.03 - - - - 0 - 0.07%
2025-11-27 0 57.38 - - - - 0 0 - 55.99 - - - - 0 - 0.03%
2025-11-26 0 57.36 - - - - 0 0 - 55.97 - - - - 0 - 0.07%
2025-11-25 0 57.32 57.30 - - - 0 0 - 55.93 55.91 - - - 0 - 0.03%
2025-11-24 0 57.30 - - - - 0 0 - 55.91 - - - - 0 - 0.00%
2025-11-21 0 57.30 - - - - 0 0 - 55.91 - - - - 0 - 0.00%
2025-11-20 0 57.30 - - - - 0 0 - 55.91 - - - - 0 - 0.00%
2025-11-19 0 57.30 - - - - 0 0 - 55.91 - - - - 0 - 0.07%
2025-11-18 0 57.26 - - - - 0 0 - 55.87 - - - - 0 - 0.00%
2025-11-17 0 57.26 - - - - 0 0 - 55.87 - - - - 0 - 0.00%
2025-11-14 0 57.26 - - - - 0 0 - 55.87 - - - - 0 - 0.00%
2025-11-13 0 57.26 - - - - 0 0 - 55.87 - - - - 0 - 0.00%
2025-11-12 0 57.26 - - 57.26 57.26 50 2,863 57.260 55.87 - - 55.87 55.87 51 55.871 0.00%
2025-11-11 0 57.26 - 57.26 - - 0 0 - 55.87 - 55.87 - - 0 - 0.00%
2025-11-10 0 57.26 - 57.26 - - 0 0 - 55.87 - 55.87 - - 0 - 0.00%
2025-11-07 0 57.26 - 57.26 - - 0 0 - 55.87 - 55.87 - - 0 - 0.00%
2025-11-06 0 57.26 - 57.26 - - 0 0 - 55.87 - 55.87 - - 0 - 0.00%
2025-11-05 0 57.26 - - - - 0 0 - 55.87 - - - - 0 - 0.00%
2025-11-04 0 57.26 - - - - 0 0 - 55.87 - - - - 0 - 0.00%
2025-11-03 0 57.26 - - - - 0 0 - 55.87 - - - - 0 - 0.00%
2025-10-31 0 57.26 - - - - 0 0 - 55.87 - - - - 0 - 0.00%
2025-10-30 0 57.26 - - - - 0 0 - 55.87 - - - - 0 - 0.00%
2025-10-28 0 57.26 - - - - 0 0 - 55.87 - - - - 0 - 0.00%
2025-10-27 0 57.26 - - - - 0 0 - 55.87 - - - - 0 - 0.00%
2025-10-24 0 57.26 57.26 - - - 0 0 - 55.87 55.87 - - - 0 - 0.00%
2025-10-23 0 57.26 - - - - 0 0 - 55.87 - - - - 0 - 0.10%
2025-10-22 0 57.20 - - 57.20 57.22 4,050 231,690 57.207 55.81 - - 55.81 55.83 4,151 55.819 0.03%
2025-10-21 0 57.18 - - - - 0 0 - 55.79 - - - - 0 - 0.00%
2025-10-20 0 57.18 - - - - 0 0 - 55.79 - - - - 0 - 0.00%
2025-10-17 0 57.18 - - - - 0 0 - 55.79 - - - - 0 - 0.00%
2025-10-16 0 57.18 57.18 - - - 0 0 - 55.79 55.79 - - - 0 - 0.03%
2025-10-15 0 57.16 57.16 - 57.16 57.16 50 2,858 57.160 55.77 55.77 - 55.77 55.77 51 55.773 0.21%
2025-10-14 0 57.04 56.80 - - - 0 0 - 55.66 55.42 - - - 0 - 0.04%
2025-10-13 0 57.02 56.80 - 57.02 57.20 15,150 863,907 57.024 55.64 55.42 - 55.64 55.81 15,527 55.640 -0.66%
2025-10-10 0 57.40 57.20 - - - 0 0 - 56.01 55.81 - - - 0 - -0.14%
2025-10-09 0 57.48 57.40 - 57.64 57.66 15,150 873,468 57.655 56.09 56.01 - 56.24 56.26 15,527 56.256 0.49%
2025-10-08 0 57.20 57.10 - - - 0 0 - 55.81 55.71 - - - 0 - 0.00%
2025-10-06 0 57.20 57.20 - - - 0 0 - 55.81 55.81 - - - 0 - 0.00%
2025-10-03 0 57.20 57.00 - - - 0 0 - 55.81 55.62 - - - 0 - 0.00%
2025-10-02 0 57.20 57.00 - - - 0 0 - 55.81 55.62 - - - 0 - 0.00%
2025-09-30 0 57.20 57.00 - - - 0 0 - 55.81 55.62 - - - 0 - 0.00%
2025-09-29 0 57.20 57.00 - - - 0 0 - 55.81 55.62 - - - 0 - 0.00%
2025-09-26 0 57.20 57.00 - - - 0 0 - 55.81 55.62 - - - 0 - 0.00%
2025-09-25 0 57.20 57.00 - - - 0 0 - 55.81 55.62 - - - 0 - 0.00%
2025-09-24 0 57.20 57.00 - - - 0 0 - 55.81 55.62 - - - 0 - 0.00%
2025-09-23 0 57.20 56.90 - - - 0 0 - 55.81 55.52 - - - 0 - 0.00%
2025-09-22 0 57.20 57.00 - - - 0 0 - 55.81 55.62 - - - 0 - 0.00%
2025-09-19 0 57.20 57.20 - - - 0 0 - 55.81 55.81 - - - 0 - 0.00%
2025-09-18 0 57.20 57.00 - - - 0 0 - 55.81 55.62 - - - 0 - 0.00%
2025-09-17 0 57.20 57.10 - - - 0 0 - 55.81 55.71 - - - 0 - 0.00%
2025-09-16 0 57.20 - - - - 0 0 - 55.81 - - - - 0 - 0.00%
2025-09-15 0 57.20 - - - - 0 0 - 55.81 - - - - 0 - 0.00%
2025-09-12 0 57.20 57.20 - 57.20 57.38 400 22,914 57.285 55.81 55.81 - 55.81 55.99 410 55.895 0.00%
2025-09-11 0 57.20 57.00 - - - 0 0 - 55.81 55.62 - - - 0 - 0.00%
2025-09-10 0 57.20 56.90 - - - 0 0 - 55.81 55.52 - - - 0 - 0.00%
2025-09-09 0 57.20 57.00 - - - 0 0 - 55.81 55.62 - - - 0 - 0.00%
2025-09-08 0 57.20 57.20 - - - 0 0 - 55.81 55.81 - - - 0 - 0.18%
2025-09-05 0 57.10 57.10 - - - 0 0 - 55.71 55.71 - - - 0 - 0.04%
2025-09-04 0 57.08 57.08 - - - 0 0 - 55.69 55.69 - - - 0 - 0.00%
2025-09-03 0 57.08 57.06 - 57.12 57.16 950 54,281 57.138 55.69 55.68 - 55.73 55.77 974 55.751 0.33%
2025-09-02 0 56.89 56.70 - - - 0 0 - 55.51 55.32 - - - 0 - 0.00%
2025-09-01 0 56.89 - - - - 0 0 - 55.51 - - - - 0 - 0.00%
2025-08-29 0 57.28 - - - - 0 0 - 55.51 - - - - 0 - 0.00%
2025-08-28 0 57.28 57.00 - - - 0 0 - 55.51 55.24 - - - 0 - 0.00%
2025-08-27 0 57.28 57.00 - - - 0 0 - 55.51 55.24 - - - 0 - 0.00%
2025-08-26 0 57.28 57.00 - - - 0 0 - 55.51 55.24 - - - 0 - 0.00%
2025-08-25 0 57.28 57.00 - - - 0 0 - 55.51 55.24 - - - 0 - 0.00%
2025-08-22 0 57.28 57.00 - - - 0 0 - 55.51 55.24 - - - 0 - 0.00%
2025-08-21 0 57.28 57.00 - - - 0 0 - 55.51 55.24 - - - 0 - 0.00%
2025-08-20 0 57.28 57.18 - - - 0 0 - 55.51 55.41 - - - 0 - 0.00%
2025-08-19 0 57.28 57.18 - - - 0 0 - 55.51 55.41 - - - 0 - 0.00%
2025-08-18 0 57.28 57.28 - - - 0 0 - 55.51 55.51 - - - 0 - 0.00%
2025-08-15 0 57.28 57.06 - - - 0 0 - 55.51 55.30 - - - 0 - 0.00%
2025-08-14 0 57.28 57.18 - - - 0 0 - 55.51 55.41 - - - 0 - 0.17%
2025-08-13 0 57.18 - - 57.18 57.18 100 5,718 57.180 55.41 - - 55.41 55.41 103 55.413 0.11%
2025-08-12 0 57.12 - 57.30 - - 0 0 - 55.35 - 55.53 - - 0 - 0.04%
2025-08-11 0 57.10 - 57.16 57.10 57.10 100 5,710 57.100 55.34 - 55.39 55.34 55.34 103 55.335 -0.07%
2025-08-08 0 57.14 - - - - 0 0 - 55.37 - - - - 0 - 0.00%
2025-08-07 0 57.14 - - - - 0 0 - 55.37 - - - - 0 - 0.00%
2025-08-06 0 57.14 - - - - 0 0 - 55.37 - - - - 0 - 0.00%
2025-08-05 0 57.14 - - - - 0 0 - 55.37 - - - - 0 - 0.14%
2025-08-04 0 57.06 - - - - 0 0 - 55.30 - - - - 0 - 0.32%
2025-08-01 0 56.88 - - - - 0 0 - 55.12 - - - - 0 - 0.00%
2025-07-31 0 56.88 - - - - 0 0 - 55.12 - - - - 0 - 0.00%
2025-07-30 0 56.88 - - - - 0 0 - 55.12 - - - - 0 - 0.14%
2025-07-29 0 56.80 - - - - 0 0 - 55.04 - - - - 0 - 0.04%
2025-07-28 0 56.78 - - - - 0 0 - 55.02 - - - - 0 - 0.00%
2025-07-25 0 56.78 - - - - 0 0 - 55.02 - - - - 0 - 0.00%
2025-07-24 0 56.78 - - - - 0 0 - 55.02 - - - - 0 - 0.00%
2025-07-23 0 56.78 - - - - 0 0 - 55.02 - - - - 0 - 0.00%
2025-07-22 0 56.78 - - - - 0 0 - 55.02 - - - - 0 - 0.18%
2025-07-21 0 56.68 - - - - 0 0 - 54.93 - - - - 0 - 0.00%
2025-07-18 0 56.68 - - - - 0 0 - 54.93 - - - - 0 - 0.00%
2025-07-17 0 56.68 - - - - 0 0 - 54.93 - - - - 0 - 0.00%
2025-07-16 0 56.68 - - - - 0 0 - 54.93 - - - - 0 - 0.00%
2025-07-15 0 56.68 - - - - 0 0 - 54.93 - - - - 0 - 0.00%
2025-07-14 0 56.68 - - - - 0 0 - 54.93 - - - - 0 - 0.00%
2025-07-11 0 56.68 - - - - 0 0 - 54.93 - - - - 0 - 0.00%
2025-07-10 0 56.68 - - - - 0 0 - 54.93 - - - - 0 - 0.28%
2025-07-09 0 56.52 - - 56.52 56.52 1,450 81,954 56.520 54.77 - - 54.77 54.77 1,496 54.773 -0.32%
2025-07-08 0 56.70 - - - - 0 0 - 54.95 - - - - 0 - 0.00%
2025-07-07 0 56.70 - - - - 0 0 - 54.95 - - - - 0 - 0.00%
2025-07-04 0 56.70 - - - - 0 0 - 54.95 - - - - 0 - 0.00%
2025-07-03 0 56.70 - - - - 0 0 - 54.95 - - - - 0 - 0.00%
2025-07-02 0 56.70 - - - - 0 0 - 54.95 - - - - 0 - 0.07%
2025-06-30 0 56.66 - - - - 0 0 - 54.91 - - - - 0 - 0.00%
2025-06-27 0 56.66 - - - - 0 0 - 54.91 - - - - 0 - 0.11%
2025-06-26 0 56.60 - - - - 0 0 - 54.85 - - - - 0 - 0.11%
2025-06-25 0 56.54 - - - - 0 0 - 54.79 - - - - 0 - 0.14%
2025-06-24 0 56.46 - - - - 0 0 - 54.71 - - - - 0 - 0.18%
2025-06-23 0 56.36 - - - - 0 0 - 54.62 - - - - 0 - 0.04%
2025-06-20 0 56.34 - - - - 0 0 - 54.60 - - - - 0 - 0.00%
2025-06-19 0 56.34 - - - - 0 0 - 54.60 - - - - 0 - 0.11%
2025-06-18 0 56.28 - - 56.28 56.28 3,000 168,840 56.280 54.54 - - 54.54 54.54 3,096 54.540 -0.57%
2025-06-17 0 56.60 - - - - 0 0 - 54.85 - - - - 0 - 0.00%
2025-06-16 0 56.60 - - - - 0 0 - 54.85 - - - - 0 - 0.00%
2025-06-13 0 56.60 - - - - 0 0 - 54.85 - - - - 0 - 0.00%
2025-06-12 0 56.60 - - - - 0 0 - 54.85 - - - - 0 - 0.00%
2025-06-11 0 56.60 - - - - 0 0 - 54.85 - - - - 0 - 0.00%
2025-06-10 0 56.60 - - - - 0 0 - 54.85 - - - - 0 - 0.00%
2025-06-09 0 56.60 - - - - 0 0 - 54.85 - - - - 0 - 0.00%
2025-06-06 0 56.60 - - - - 0 0 - 54.85 - - - - 0 - 0.00%
2025-06-05 0 56.60 - - - - 0 0 - 54.85 - - - - 0 - 0.00%
2025-06-04 0 56.60 - - 56.58 56.60 1,950 110,341 56.585 54.85 - - 54.83 54.85 2,012 54.836 0.04%
2025-06-03 0 56.58 - - - - 0 0 - 54.83 - - - - 0 - 0.00%
2025-06-02 0 56.58 - - 56.58 56.58 100 5,658 56.580 54.83 - - 54.83 54.83 103 54.831 0.78%
2025-05-30 0 56.14 - - - - 0 0 - 54.40 - - - - 0 - 0.00%
2025-05-29 0 56.14 - - - - 0 0 - 54.40 - - - - 0 - 0.00%
2025-05-28 0 56.14 - - - - 0 0 - 54.40 - - - - 0 - 0.00%
2025-05-27 0 56.14 - - - - 0 0 - 54.40 - - - - 0 - 0.00%
2025-05-26 0 56.14 56.14 - - - 0 0 - 54.40 54.40 - - - 0 - 0.00%
2025-05-23 0 56.14 56.14 - - - 0 0 - 54.40 54.40 - - - 0 - 0.00%
2025-05-22 0 56.14 - - - - 0 0 - 54.40 - - - - 0 - 0.00%
2025-05-21 0 56.14 - - - - 0 0 - 54.40 - - - - 0 - 0.00%
2025-05-20 0 56.14 - - - - 0 0 - 54.40 - - - - 0 - 0.00%
2025-05-19 0 56.14 - 56.24 56.30 56.38 4,100 230,838 56.302 54.40 - 54.50 54.56 54.64 4,231 54.562 -1.65%
2025-05-16 0 57.08 - - - - 0 0 - 55.32 - - - - 0 - 0.00%
2025-05-15 0 57.08 - - 57.08 57.18 4,100 234,038 57.082 55.32 - - 55.32 55.41 4,231 55.318 -0.42%
2025-05-14 0 57.32 57.32 - 55.96 56.14 8,100 454,556 56.118 55.55 55.55 - 54.23 54.40 8,358 54.383 3.39%
2025-05-13 0 55.44 - - - - 0 0 - 53.73 - - - - 0 - 0.00%
2025-05-12 0 55.44 - - - - 0 0 - 53.73 - - - - 0 - 0.00%
2025-05-09 0 55.44 - - - - 0 0 - 53.73 - - - - 0 - 0.00%
2025-05-08 0 55.44 - - 55.40 55.40 950 52,630 55.400 53.73 - - 53.69 53.69 980 53.688 0.33%
2025-05-07 0 55.26 - - - - 0 0 - 53.55 - - - - 0 - 0.25%
2025-05-06 0 55.12 - - 55.00 55.00 50 2,750 55.000 53.42 - - 53.30 53.30 52 53.300 -0.54%
2025-05-02 0 55.42 - - - - 0 0 - 53.71 - - - - 0 - 0.00%
2025-04-30 0 55.42 - - - - 0 0 - 53.71 - - - - 0 - 0.18%
2025-04-29 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-04-28 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-04-25 0 55.32 - - - - 4 219 54.750 53.61 - - - - 4 53.058 0.00%
2025-04-24 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-04-23 0 55.32 55.28 - 55.32 55.50 11,200 621,040 55.450 53.61 53.57 - 53.61 53.78 11,557 53.736 0.58%
2025-04-22 0 55.00 - - - - 0 0 - 53.30 - - - - 0 - 0.00%
2025-04-17 0 55.00 - - - - 0 0 - 53.30 - - - - 0 - 0.11%
2025-04-16 0 54.94 - - - - 0 0 - 53.24 - - - - 0 - 0.04%
2025-04-15 0 54.92 54.88 - - - 0 0 - 53.22 53.18 - - - 0 - 0.00%
2025-04-14 0 54.92 - - - - 0 0 - 53.22 - - - - 0 - 0.00%
2025-04-11 0 54.92 - - - - 0 0 - 53.22 - - - - 0 - 0.00%
2025-04-10 0 54.92 - - 54.92 54.92 2,000 109,840 54.920 53.22 - - 53.22 53.22 2,064 53.222 -0.54%
2025-04-09 0 55.22 - - - - 0 0 - 53.51 - - - - 0 - -0.79%
2025-04-08 0 55.66 - - - - 0 0 - 53.94 - - - - 0 - 0.00%
2025-04-07 0 55.66 - - - - 0 0 - 53.94 - - - - 0 - 0.00%
2025-04-03 0 55.66 - - - - 0 0 - 53.94 - - - - 0 - 0.00%
2025-04-02 0 55.66 - - - - 0 0 - 53.94 - - - - 0 - 0.00%
2025-04-01 0 55.66 - - - - 0 0 - 53.94 - - - - 0 - 0.00%
2025-03-31 0 55.66 - - - - 0 0 - 53.94 - - - - 0 - 0.00%
2025-03-28 0 55.66 - - 55.66 55.66 54 3,005 55.648 53.94 - - 53.94 53.94 56 53.928 0.61%
2025-03-27 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-03-26 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-03-25 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-03-24 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-03-21 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-03-20 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-03-19 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-03-18 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-03-17 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-03-14 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-03-13 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-03-12 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-03-11 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-03-10 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-03-07 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-03-06 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-03-05 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.00%
2025-03-04 0 55.32 - - - - 0 0 - 53.61 - - - - 0 - 0.14%
2025-03-03 0 55.24 - - - - 0 0 - 53.53 - - - - 0 - 0.02%
2025-02-28 0 56.10 - - - - 0 0 - 53.52 - - - - 0 - 0.18%
2025-02-27 0 56.00 - 56.00 - - 0 0 - 53.43 - 53.43 - - 0 - 0.00%
2025-02-26 0 56.00 - 56.00 - - 0 0 - 53.43 - 53.43 - - 0 - 0.00%
2025-02-25 0 56.00 - 56.00 - - 0 0 - 53.43 - 53.43 - - 0 - 0.00%
2025-02-24 0 56.00 - - - - 0 0 - 53.43 - - - - 0 - 0.00%
2025-02-21 0 56.00 - - - - 0 0 - 53.43 - - - - 0 - 0.00%
2025-02-20 0 56.00 - - - - 0 0 - 53.43 - - - - 0 - 0.00%
2025-02-19 0 56.00 - - - - 0 0 - 53.43 - - - - 0 - 0.00%
2025-02-18 0 56.00 - - - - 0 0 - 53.43 - - - - 0 - 0.00%
2025-02-17 0 56.00 - - - - 0 0 - 53.43 - - - - 0 - 0.00%
2025-02-14 0 56.00 - - - - 0 0 - 53.43 - - - - 0 - 0.00%
2025-02-13 0 56.00 - - - - 0 0 - 53.43 - - - - 0 - -0.11%
2025-02-12 0 56.06 - - - - 0 0 - 53.48 - - - - 0 - 0.00%
2025-02-11 0 56.06 - - - - 0 0 - 53.48 - - - - 0 - 0.00%
2025-02-10 0 56.06 - - - - 0 0 - 53.48 - - - - 0 - 0.00%
2025-02-07 0 56.06 - 56.12 56.06 56.08 4,000 224,241 56.060 53.48 - 53.54 53.48 53.50 4,193 53.485 0.04%
2025-02-06 0 56.04 56.08 - - - 0 0 - 53.47 53.50 - - - 0 - 0.79%
2025-02-05 0 55.60 55.60 - - - 0 0 - 53.05 53.05 - - - 0 - 0.00%
2025-02-04 0 55.60 55.60 - - - 0 0 - 53.05 53.05 - - - 0 - 0.22%
2025-02-03 0 55.48 - - - - 0 0 - 52.93 - - - - 0 - 0.00%
2025-01-28 0 55.48 55.48 55.98 - - 0 0 - 52.93 52.93 53.41 - - 0 - 0.04%
2025-01-27 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2025-01-24 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2025-01-23 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2025-01-22 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2025-01-21 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2025-01-20 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2025-01-17 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2025-01-16 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2025-01-15 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2025-01-14 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2025-01-13 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2025-01-10 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2025-01-09 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2025-01-08 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2025-01-07 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2025-01-06 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2025-01-03 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2025-01-02 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2024-12-31 0 55.46 55.10 55.58 - - 0 0 - 52.91 52.57 53.03 - - 0 - 0.00%
2024-12-30 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2024-12-27 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2024-12-24 0 55.46 55.00 55.48 - - 0 0 - 52.91 52.47 52.93 - - 0 - 0.00%
2024-12-23 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2024-12-20 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - -0.11%
2024-12-19 0 55.52 - - - - 0 0 - 52.97 - - - - 0 - -0.04%
2024-12-18 0 55.54 - - - - 0 0 - 52.99 - - - - 0 - 0.00%
2024-12-17 0 55.54 - - - - 0 0 - 52.99 - - - - 0 - 0.00%
2024-12-16 0 55.54 - - - - 0 0 - 52.99 - - - - 0 - 0.00%
2024-12-13 0 55.54 - - - - 0 0 - 52.99 - - - - 0 - 0.00%
2024-12-12 0 55.54 - - - - 0 0 - 52.99 - - - - 0 - 0.00%
2024-12-11 0 55.54 - - - - 0 0 - 52.99 - - - - 0 - 0.00%
2024-12-10 0 55.54 - - - - 0 0 - 52.99 - - - - 0 - 0.00%
2024-12-09 0 55.54 - - - - 0 0 - 52.99 - - - - 0 - 0.04%
2024-12-06 0 55.52 - - - - 0 0 - 52.97 - - - - 0 - 0.00%
2024-12-05 0 55.52 - - - - 0 0 - 52.97 - - - - 0 - 0.07%
2024-12-04 0 55.48 - - - - 0 0 - 52.93 - - - - 0 - 0.00%
2024-12-03 0 55.48 - - - - 0 0 - 52.93 - - - - 0 - 0.04%
2024-12-02 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.00%
2024-11-29 0 55.46 - - - - 0 0 - 52.91 - - - - 0 - 0.18%
2024-11-28 0 55.36 - - - - 0 0 - 52.82 - - - - 0 - 0.04%
2024-11-27 0 55.34 - - - - 0 0 - 52.80 - - - - 0 - 0.04%
2024-11-26 0 55.32 - - - - 0 0 - 52.78 - - - - 0 - 0.14%
2024-11-25 0 55.24 - - - - 0 0 - 52.70 - - - - 0 - 0.00%
2024-11-22 0 55.24 - - - - 0 0 - 52.70 - - - - 0 - 0.00%
2024-11-21 0 55.24 - - - - 0 0 - 52.70 - - - - 0 - 0.00%
2024-11-20 0 55.24 - - - - 0 0 - 52.70 - - - - 0 - 0.00%
2024-11-19 0 55.24 - - - - 0 0 - 52.70 - - - - 0 - 0.00%
2024-11-18 0 55.24 - - - - 0 0 - 52.70 - - - - 0 - 0.00%
2024-11-15 0 55.24 - - - - 0 0 - 52.70 - - - - 0 - 0.00%
2024-11-14 0 55.24 - - - - 0 0 - 52.70 - - - - 0 - 0.00%
2024-11-13 0 55.24 - - - - 0 0 - 52.70 - - - - 0 - 0.00%
2024-11-12 0 55.24 - - - - 0 0 - 52.70 - - - - 0 - 0.00%
2024-11-11 0 55.24 - - - - 0 0 - 52.70 - - - - 0 - 0.00%
2024-11-08 0 55.24 - - - - 0 0 - 52.70 - - - - 0 - 0.11%
2024-11-07 0 55.18 - - - - 0 0 - 52.65 - - - - 0 - 0.00%
2024-11-06 0 55.18 - - - - 0 0 - 52.65 - - - - 0 - 0.00%
2024-11-05 0 55.18 - - 55.18 55.20 5,500 303,577 55.196 52.65 - - 52.65 52.66 5,765 52.660 -0.76%
2024-11-04 0 55.60 - - - - 0 0 - 53.05 - - - - 0 - -0.04%
2024-11-01 0 55.62 - - - - 0 0 - 53.06 - - - - 0 - 0.00%
2024-10-31 0 55.62 - - - - 0 0 - 53.06 - - - - 0 - 0.00%
2024-10-30 0 55.62 - - - - 0 0 - 53.06 - - - - 0 - 0.00%
2024-10-29 0 55.62 - - - - 0 0 - 53.06 - - - - 0 - 0.00%
2024-10-28 0 55.62 - - - - 0 0 - 53.06 - - - - 0 - -0.18%
2024-10-25 0 55.72 - - - - 0 0 - 53.16 - - - - 0 - 0.00%
2024-10-24 0 55.72 - - - - 0 0 - 53.16 - - - - 0 - 0.00%
2024-10-23 0 55.72 - - - - 0 0 - 53.16 - - - - 0 - -0.04%
2024-10-22 0 55.74 - - 55.74 55.74 450 25,083 55.740 53.18 - - 53.18 53.18 472 53.179 -0.18%
2024-10-21 0 55.84 55.50 - - - 0 0 - 53.27 52.95 - - - 0 - 0.00%
2024-10-18 0 55.84 55.70 - - - 0 0 - 53.27 53.14 - - - 0 - 0.00%
2024-10-17 0 55.84 55.54 - - - 0 0 - 53.27 52.99 - - - 0 - 0.00%
2024-10-16 0 55.84 55.80 - - - 0 0 - 53.27 53.24 - - - 0 - 0.00%
2024-10-15 0 55.84 55.50 - - - 0 0 - 53.27 52.95 - - - 0 - 0.00%
2024-10-14 0 55.84 - - - - 0 0 - 53.27 - - - - 0 - -0.04%
2024-10-10 0 55.86 55.50 - - - 0 0 - 53.29 52.95 - - - 0 - 0.00%
2024-10-09 0 55.86 - - - - 0 0 - 53.29 - - - - 0 - 0.00%
2024-10-08 0 55.86 55.40 - - - 0 0 - 53.29 52.86 - - - 0 - 0.00%
2024-10-07 0 55.86 55.50 - - - 0 0 - 53.29 52.95 - - - 0 - -0.25%
2024-10-04 0 56.00 55.70 - - - 0 0 - 53.43 53.14 - - - 0 - 0.00%
2024-10-03 0 56.00 56.00 - 55.80 55.80 50 2,790 55.800 53.43 53.43 - 53.24 53.24 52 53.237 0.36%
2024-10-02 0 55.80 55.80 - 55.76 55.90 10,250 572,187 55.823 53.24 53.24 - 53.20 53.33 10,744 53.259 -0.18%
2024-09-30 0 55.90 55.90 - - - 0 0 - 53.33 53.33 - - - 0 - 0.00%
2024-09-27 0 55.90 55.50 - 55.90 55.90 500 27,950 55.900 53.33 52.95 - 53.33 53.33 524 53.332 -0.85%
2024-09-26 0 56.38 56.00 - 56.36 56.56 19,100 1,077,686 56.423 53.79 53.43 - 53.77 53.96 20,020 53.831 0.21%
2024-09-25 0 56.26 56.00 56.26 56.26 56.26 5,500 309,430 56.260 53.68 53.43 53.68 53.68 53.68 5,765 53.676 -0.14%
2024-09-24 0 56.34 55.90 - - - 0 0 - 53.75 53.33 - - - 0 - -0.02%
2024-09-23 0 56.74 - - 56.74 56.74 50 2,837 56.740 53.76 - - 53.76 53.76 53 53.761 0.00%
2024-09-20 0 56.74 56.40 - - - 0 0 - 53.76 53.44 - - - 0 - 0.00%
2024-09-19 0 56.74 56.26 - - - 0 0 - 53.76 53.31 - - - 0 - 0.00%
2024-09-17 0 56.74 56.40 - - - 0 0 - 53.76 53.44 - - - 0 - 0.00%
2024-09-16 0 56.74 - - - - 0 0 - 53.76 - - - - 0 - 0.00%
2024-09-13 0 56.74 - - - - 0 0 - 53.76 - - - - 0 - 0.00%
2024-09-12 0 56.74 56.32 - 56.74 56.74 700 39,718 56.740 53.76 53.36 - 53.76 53.76 739 53.761 0.78%
2024-09-11 0 56.30 - - - - 0 0 - 53.34 - - - - 0 - 0.32%
2024-09-10 0 56.12 - - - - 0 0 - 53.17 - - - - 0 - 0.14%
2024-09-09 0 56.04 - - - - 0 0 - 53.10 - - - - 0 - 0.11%
2024-09-05 0 55.98 55.90 - - - 0 0 - 53.04 52.97 - - - 0 - 0.11%
2024-09-04 0 55.92 55.92 - - - 0 0 - 52.98 52.98 - - - 0 - 0.00%
2024-09-03 0 55.92 55.92 - - - 0 0 - 52.98 52.98 - - - 0 - 0.04%
2024-09-02 0 55.90 55.90 - - - 0 0 - 52.97 52.97 - - - 0 - 0.00%
2024-08-30 0 55.90 55.90 - - - 0 0 - 52.97 52.97 - - - 0 - 0.00%
2024-08-29 0 55.90 - - - - 0 0 - 52.97 - - - - 0 - 0.00%
2024-08-28 0 55.90 - - - - 0 0 - 52.97 - - - - 0 - 0.00%
2024-08-27 0 55.90 - - - - 0 0 - 52.97 - - - - 0 - 0.00%
2024-08-26 0 55.90 - - - - 0 0 - 52.97 - - - - 0 - 0.14%
2024-08-23 0 55.82 - - - - 0 0 - 52.89 - - - - 0 - 0.00%
2024-08-22 0 55.82 - - - - 0 0 - 52.89 - - - - 0 - 0.25%
2024-08-21 0 55.68 - - - - 0 0 - 52.76 - - - - 0 - 0.11%
2024-08-20 0 55.62 - - - - 0 0 - 52.70 - - - - 0 - 0.00%
2024-08-19 0 55.62 - - - - 0 0 - 52.70 - - - - 0 - 0.00%
2024-08-16 0 55.62 - - - - 0 0 - 52.70 - - - - 0 - 0.00%
2024-08-15 0 55.62 - - 55.62 56.10 11,000 614,460 55.860 52.70 - - 52.70 53.16 11,609 52.928 0.07%
2024-08-14 0 55.58 - - - - 0 0 - 52.66 - - - - 0 - 0.18%
2024-08-13 0 55.48 - - - - 0 0 - 52.57 - - - - 0 - 0.00%
2024-08-12 0 55.48 - - 55.46 56.50 11,000 615,867 55.988 52.57 - - 52.55 53.53 11,609 53.049 0.04%
2024-08-09 0 55.46 - - - - 0 0 - 52.55 - - - - 0 - 0.04%
2024-08-08 0 55.44 - - - - 0 0 - 52.53 - - - - 0 - 0.07%
2024-08-07 0 55.40 - - 55.40 55.42 7,950 440,517 55.411 52.49 - - 52.49 52.51 8,390 52.502 -0.25%
2024-08-06 0 55.54 - - - - 0 0 - 52.62 - - - - 0 - 0.00%
2024-08-05 0 55.54 - - - - 0 0 - 52.62 - - - - 0 - 0.00%
2024-08-02 0 55.54 - - - - 0 0 - 52.62 - - - - 0 - 0.29%
2024-08-01 0 55.38 - - - - 0 0 - 52.47 - - - - 0 - 0.29%
2024-07-31 0 55.22 - - 55.20 55.20 1,850 102,120 55.200 52.32 - - 52.30 52.30 1,952 52.302 0.07%
2024-07-30 0 55.18 - - - - 0 0 - 52.28 - - - - 0 - 0.00%
2024-07-29 0 55.18 - 57.00 55.18 56.88 11,000 616,330 56.030 52.28 - 54.01 52.28 53.89 11,609 53.089 0.25%
2024-07-26 0 55.04 - - - - 0 0 - 52.15 - - - - 0 - 0.00%
2024-07-25 0 55.04 - - - - 0 0 - 52.15 - - - - 0 - 0.00%
2024-07-24 0 55.04 - - - - 0 0 - 52.15 - - - - 0 - 0.00%
2024-07-23 0 55.04 - - - - 0 0 - 52.15 - - - - 0 - 0.00%
2024-07-22 0 55.04 - - - - 0 0 - 52.15 - - - - 0 - 0.00%
2024-07-19 0 55.04 - - - - 0 0 - 52.15 - - - - 0 - 0.00%
2024-07-18 0 55.04 - - - - 0 0 - 52.15 - - - - 0 - 0.00%
2024-07-17 0 55.04 - - - - 0 0 - 52.15 - - - - 0 - 0.04%
2024-07-16 0 55.02 - - - - 0 0 - 52.13 - - - - 0 - 0.11%
2024-07-15 0 54.96 - - - - 0 0 - 52.07 - - - - 0 - 0.04%
2024-07-12 0 54.94 53.00 54.94 54.94 55.52 18,650 1,028,059 55.124 52.06 50.22 52.06 52.06 52.61 19,683 52.230 0.22%
2024-07-11 0 54.82 - 54.82 54.82 57.32 20,900 1,172,578 56.104 51.94 - 51.94 51.94 54.31 22,058 53.159 -0.29%
2024-07-10 0 54.98 - - - - 0 0 - 52.09 - - - - 0 - 0.00%
2024-07-09 0 54.98 - - - - 0 0 - 52.09 - - - - 0 - 0.00%
2024-07-08 0 54.98 - - - - 0 0 - 52.09 - - - - 0 - 0.00%
2024-07-05 0 54.98 - - - - 0 0 - 52.09 - - - - 0 - 0.00%
2024-07-04 0 54.98 - - 54.94 55.18 29,200 1,606,358 55.012 52.09 - - 52.06 52.28 30,818 52.124 0.51%
2024-07-03 0 54.70 - - 54.70 55.28 24,600 1,349,760 54.868 51.83 - - 51.83 52.38 25,963 51.988 -0.40%
2024-07-02 0 54.92 - - 54.90 54.92 9,000 494,192 54.910 52.04 - - 52.02 52.04 9,499 52.028 0.66%
2024-06-28 0 54.56 - - - - 0 0 - 51.70 - - - - 0 - 0.15%
2024-06-27 0 54.48 - - 54.48 55.14 10,000 548,188 54.819 51.62 - - 51.62 52.25 10,554 51.941 -0.18%
2024-06-26 0 54.58 - - - - 0 0 - 51.71 - - - - 0 - 0.00%
2024-06-25 0 54.58 - - - - 0 0 - 51.71 - - - - 0 - 0.07%
2024-06-24 0 54.54 - - - - 0 0 - 51.68 - - - - 0 - 0.00%
2024-06-21 0 54.54 - - 54.54 55.24 16,350 897,945 54.920 51.68 - - 51.68 52.34 17,256 52.037 0.04%
2024-06-20 0 54.52 - - 54.52 55.58 11,000 605,550 55.050 51.66 - - 51.66 52.66 11,609 52.160 -0.73%
2024-06-19 0 54.92 - - - - 0 0 - 52.04 - - - - 0 - 0.00%
2024-06-18 0 54.92 - - - - 0 0 - 52.04 - - - - 0 - -0.15%
2024-06-17 0 55.00 - - - - 0 0 - 52.11 - - - - 0 - 0.00%
2024-06-14 0 55.00 - - 54.22 55.00 11,000 600,710 54.610 52.11 - - 51.37 52.11 11,609 51.743 0.99%
2024-06-13 0 54.46 - - - - 0 0 - 51.60 - - - - 0 - 0.00%
2024-06-12 0 54.46 - - - - 0 0 - 51.60 - - - - 0 - 0.00%
2024-06-11 0 54.46 - - - - 0 0 - 51.60 - - - - 0 - 0.00%
2024-06-07 0 54.46 - - 54.44 54.46 5,500 299,508 54.456 51.60 - - 51.58 51.60 5,805 51.597 0.04%
2024-06-06 0 54.44 - - - - 0 0 - 51.58 - - - - 0 - 0.15%
2024-06-05 0 54.36 - - - - 0 0 - 51.51 - - - - 0 - 0.00%
2024-06-04 0 54.36 - - - - 0 0 - 51.51 - - - - 0 - 0.22%
2024-06-03 0 54.24 - - 54.24 54.24 100 5,424 54.240 51.39 - - 51.39 51.39 106 51.393 -0.70%
2024-05-31 0 54.62 - - 53.80 54.62 11,000 596,310 54.210 51.75 - - 50.98 51.75 11,609 51.364 0.26%
2024-05-30 0 54.48 - - - - 0 0 - 51.62 - - - - 0 - 0.00%
2024-05-29 0 54.48 - - - - 0 0 - 51.62 - - - - 0 - -0.15%
2024-05-28 0 54.56 - - - - 0 0 - 51.70 - - - - 0 - 0.00%
2024-05-27 0 54.56 - - 53.64 54.56 11,000 595,100 54.100 51.70 - - 50.82 51.70 11,609 51.260 0.78%
2024-05-24 0 54.14 - - 53.44 54.56 44,000 2,378,640 54.060 51.30 - - 50.63 51.70 46,438 51.222 -0.84%
2024-05-23 0 54.60 - - 53.66 54.60 19,000 1,028,690 54.142 51.73 - - 50.84 51.73 20,053 51.299 0.29%
2024-05-22 0 54.44 - - - - 0 0 - 51.58 - - - - 0 - 0.00%
2024-05-21 0 54.44 - - 53.74 54.44 11,000 594,990 54.090 51.58 - - 50.92 51.58 11,609 51.251 -0.11%
2024-05-20 0 54.50 - - - - 0 0 - 51.64 - - - - 0 - 0.00%
2024-05-17 0 54.50 - - - - 0 0 - 51.64 - - - - 0 - 0.00%
2024-05-16 0 54.50 - - - - 0 0 - 51.64 - - - - 0 - 0.00%
2024-05-14 0 54.50 - - - - 0 0 - 51.64 - - - - 0 - -0.04%
2024-05-13 0 54.52 - - - - 0 0 - 51.66 - - - - 0 - 0.00%
2024-05-10 0 54.52 - - 53.34 54.52 33,000 1,781,890 53.997 51.66 - - 50.54 51.66 34,828 51.162 0.93%
2024-05-09 0 54.02 - - 53.40 53.40 5,500 293,700 53.400 51.18 - - 50.60 50.60 5,805 50.597 -0.11%
2024-05-08 0 54.08 - - - - 0 0 - 51.24 - - - - 0 - 0.00%
2024-05-07 0 54.08 - - 54.06 54.12 12,100 654,578 54.097 51.24 - - 51.22 51.28 12,770 51.258 0.04%
2024-05-06 0 54.06 - - - - 0 0 - 51.22 - - - - 0 - 0.33%
2024-05-03 0 53.88 - - - - 0 0 - 51.05 - - - - 0 - 0.11%
2024-05-02 0 53.82 - - - - 0 0 - 50.99 - - - - 0 - 0.00%
2024-04-30 0 53.82 - - - - 0 0 - 50.99 - - - - 0 - 0.00%
2024-04-29 0 53.82 - - - - 0 0 - 50.99 - - - - 0 - 0.00%
2024-04-26 0 53.82 - - - - 0 0 - 50.99 - - - - 0 - 0.00%
2024-04-25 0 53.82 - - 53.82 54.30 17,000 920,100 54.124 50.99 - - 50.99 51.45 17,942 51.282 0.19%
2024-04-24 0 53.72 - - - - 0 0 - 50.90 - - - - 0 - 0.00%
2024-04-23 0 53.72 - - - - 0 0 - 50.90 - - - - 0 - 0.07%
2024-04-22 0 53.68 - - - - 0 0 - 50.86 - - - - 0 - 0.00%
2024-04-19 0 53.68 - - 53.68 54.90 34,200 1,855,166 54.245 50.86 - - 50.86 52.02 36,095 51.397 -0.63%
2024-04-18 0 54.02 - - - - 0 0 - 51.18 - - - - 0 - 0.00%
2024-04-17 0 54.02 - - - - 0 0 - 51.18 - - - - 0 - 0.00%
2024-04-16 0 54.02 - - - - 0 0 - 51.18 - - - - 0 - 0.00%
2024-04-15 0 54.02 - - - - 0 0 - 51.18 - - - - 0 - 0.00%
2024-04-12 0 54.02 53.08 54.02 54.58 54.58 5,000 272,900 54.580 51.18 50.29 51.18 51.71 51.71 5,277 51.715 0.60%
2024-04-11 0 53.70 53.08 - 53.70 54.56 10,000 541,855 54.186 50.88 50.29 - 50.88 51.70 10,554 51.341 -1.29%
2024-04-10 0 54.40 54.00 - - - 0 0 - 51.54 51.17 - - - 0 - 0.00%
2024-04-09 0 54.40 53.08 - 55.06 55.06 5,000 275,300 55.060 51.54 50.29 - 52.17 52.17 5,277 52.170 0.63%
2024-04-08 0 54.06 53.80 - - - 0 0 - 51.22 50.98 - - - 0 - 0.00%
2024-04-05 0 54.06 - - - - 0 0 - 51.22 - - - - 0 - 0.00%
2024-04-03 0 54.06 - - - - 0 0 - 51.22 - - - - 0 - 0.00%
2024-04-02 0 54.06 - - - - 0 0 - 51.22 - - - - 0 - 0.00%
2024-03-28 0 54.06 - - - - 0 0 - 51.22 - - - - 0 - 0.07%
2024-03-27 0 54.02 - - - - 0 0 - 51.18 - - - - 0 - 0.04%
2024-03-26 0 54.00 - - - - 0 0 - 51.17 - - - - 0 - 0.00%
2024-03-25 0 54.00 - - - - 0 0 - 51.17 - - - - 0 - 0.04%
2024-03-22 0 53.98 - - - - 0 0 - 51.15 - - - - 0 - -0.00%
2024-03-21 0 54.84 52.82 - 54.82 54.86 7,500 411,300 54.840 51.15 49.26 - 51.13 51.16 8,042 51.146 0.22%
2024-03-20 0 54.72 - - - - 0 0 - 51.03 - - - - 0 - 0.04%
2024-03-19 0 54.70 - - - - 0 0 - 51.02 - - - - 0 - 0.00%
2024-03-18 0 54.70 - - - - 0 0 - 51.02 - - - - 0 - 0.00%
2024-03-15 0 54.70 52.82 - 54.70 55.26 10,000 549,800 54.980 51.02 49.26 - 51.02 51.54 10,722 51.277 -1.01%
2024-03-14 0 55.26 - - - - 0 0 - 51.54 - - - - 0 - -0.04%
2024-03-13 0 55.28 - - - - 0 0 - 51.56 - - - - 0 - 0.00%
2024-03-12 0 55.28 52.82 - 53.62 55.28 22,000 1,198,340 54.470 51.56 49.26 - 50.01 51.56 23,589 50.801 -0.04%
2024-03-11 0 55.30 52.82 - 52.72 55.30 11,000 594,110 54.010 51.58 49.26 - 49.17 51.58 11,794 50.372 0.69%
2024-03-08 0 54.92 - - - - 0 0 - 51.22 - - - - 0 - 0.00%
2024-03-07 0 54.92 - - - - 0 0 - 51.22 - - - - 0 - 0.00%
2024-03-06 0 54.92 - - - - 0 0 - 51.22 - - - - 0 - 0.00%
2024-03-05 0 54.92 - - - - 0 0 - 51.22 - - - - 0 - 0.00%
2024-03-04 0 54.92 - - - - 0 0 - 51.22 - - - - 0 - 0.00%
2024-03-01 0 54.92 - - - - 0 0 - 51.22 - - - - 0 - 0.00%
2024-02-29 0 54.92 - - - - 0 0 - 51.22 - - - - 0 - 0.00%
2024-02-28 0 54.92 - - - - 0 0 - 51.22 - - - - 0 - 0.00%
2024-02-27 0 54.92 53.38 - 54.26 54.92 10,000 545,900 54.590 51.22 49.78 - 50.61 51.22 10,722 50.913 0.70%
2024-02-26 0 54.54 - - - - 0 0 - 50.87 - - - - 0 - 0.18%
2024-02-23 0 54.44 - - - - 0 0 - 50.77 - - - - 0 - 0.00%
2024-02-22 0 54.44 - - - - 0 0 - 50.77 - - - - 0 - 0.00%
2024-02-21 0 54.44 53.38 - 54.42 54.44 4,900 266,746 54.438 50.77 49.78 - 50.75 50.77 5,254 50.771 -0.77%
2024-02-20 0 54.86 - - - - 0 0 - 51.16 - - - - 0 - 0.00%
2024-02-19 0 54.86 - - - - 0 0 - 51.16 - - - - 0 - 0.00%
2024-02-16 0 54.86 - - - - 0 0 - 51.16 - - - - 0 - -0.04%
2024-02-15 0 54.88 53.38 - 53.76 54.94 22,000 1,195,964 54.362 51.18 49.78 - 50.14 51.24 23,589 50.701 0.22%
2024-02-14 0 54.76 53.38 57.48 53.28 54.80 11,000 594,264 54.024 51.07 49.78 53.61 49.69 51.11 11,794 50.385 -0.51%
2024-02-09 0 55.04 54.70 55.20 - - 0 0 - 51.33 51.02 51.48 - - 0 - 0.00%
2024-02-08 0 55.04 - - - - 0 0 - 51.33 - - - - 0 - 0.00%
2024-02-07 0 55.04 - - - - 0 0 - 51.33 - - - - 0 - 0.00%
2024-02-06 0 55.04 - - - - 0 0 - 51.33 - - - - 0 - 0.00%
2024-02-05 0 55.04 - - - - 0 0 - 51.33 - - - - 0 - 0.00%
2024-02-02 0 55.04 - - - - 0 0 - 51.33 - - - - 0 - 0.18%
2024-02-01 0 54.94 - - - - 0 0 - 51.24 - - - - 0 - 0.18%
2024-01-31 0 54.84 - - - - 0 0 - 51.15 - - - - 0 - 0.07%
2024-01-30 0 54.80 54.76 - - - 0 0 - 51.11 51.07 - - - 0 - 0.22%
2024-01-29 0 54.68 - - 54.68 54.68 5,750 314,410 54.680 51.00 - - 51.00 51.00 6,165 50.997 -0.15%
2024-01-26 0 54.76 - 54.76 54.76 54.76 2,300 125,948 54.760 51.07 - 51.07 51.07 51.07 2,466 51.072 -0.26%
2024-01-25 0 54.90 - - - - 0 0 - 51.20 - - - - 0 - 0.00%
2024-01-24 0 54.90 - - - - 0 0 - 51.20 - - - - 0 - 0.00%
2024-01-23 0 54.90 54.62 54.96 - - 0 0 - 51.20 50.94 51.26 - - 0 - 0.00%
2024-01-22 0 54.90 54.60 55.08 - - 0 0 - 51.20 50.92 51.37 - - 0 - 0.00%
2024-01-19 0 54.90 - - - - 0 0 - 51.20 - - - - 0 - 0.00%
2024-01-18 0 54.90 - - - - 0 0 - 51.20 - - - - 0 - 0.00%
2024-01-17 0 54.90 - - - - 0 0 - 51.20 - - - - 0 - 0.00%
2024-01-16 0 54.90 54.84 55.28 - - 0 0 - 51.20 51.15 51.56 - - 0 - 0.00%
2024-01-15 0 54.90 - - - - 0 0 - 51.20 - - - - 0 - 0.15%
2024-01-12 0 54.82 - - - - 0 0 - 51.13 - - - - 0 - 0.00%
2024-01-11 0 54.82 - - - - 0 0 - 51.13 - - - - 0 - 0.00%
2024-01-10 0 54.82 - - - - 0 0 - 51.13 - - - - 0 - 0.00%
2024-01-09 0 54.82 - - - - 0 0 - 51.13 - - - - 0 - 0.00%
2024-01-08 0 54.82 - - - - 200 10,880 54.400 51.13 - - - - 214 50.736 0.00%
2024-01-05 0 54.82 - - - - 0 0 - 51.13 - - - - 0 - 0.00%
2024-01-04 0 54.82 54.50 54.84 - - 0 0 - 51.13 50.83 51.15 - - 0 - 0.00%
2024-01-03 0 54.82 54.54 54.98 - - 0 0 - 51.13 50.87 51.28 - - 0 - 0.00%
2024-01-02 0 54.82 54.68 55.04 - - 0 0 - 51.13 51.00 51.33 - - 0 - 0.00%
2023-12-29 0 54.82 - - - - 0 0 - 51.13 - - - - 0 - 0.00%
2023-12-28 0 54.82 54.76 55.24 - - 0 0 - 51.13 51.07 51.52 - - 0 - 0.37%
2023-12-27 0 54.62 54.60 54.98 - - 0 0 - 50.94 50.92 51.28 - - 0 - 0.00%
2023-12-22 0 54.62 - - - - 0 0 - 50.94 - - - - 0 - 0.11%
2023-12-21 0 54.56 54.56 55.04 - - 0 0 - 50.89 50.89 51.33 - - 0 - 0.11%
2023-12-20 0 54.50 54.40 54.76 - - 0 0 - 50.83 50.74 51.07 - - 0 - 0.07%
2023-12-19 0 54.46 - - - - 0 0 - 50.79 - - - - 0 - 0.00%
2023-12-18 0 54.46 54.34 54.78 - - 0 0 - 50.79 50.68 51.09 - - 0 - 0.00%
2023-12-15 0 54.46 - - - - 0 0 - 50.79 - - - - 0 - 0.00%
2023-12-14 0 54.46 - - - - 0 0 - 50.79 - - - - 0 - 0.89%
2023-12-13 0 53.98 - - - - 0 0 - 50.34 - - - - 0 - 0.00%
2023-12-12 0 53.98 - - - - 0 0 - 50.34 - - - - 0 - 0.00%
2023-12-11 0 53.98 - - - - 0 0 - 50.34 - - - - 0 - 0.00%
2023-12-08 0 53.98 - - - - 0 0 - 50.34 - - - - 0 - 0.00%
2023-12-07 0 53.98 - - - - 0 0 - 50.34 - - - - 0 - 0.11%
2023-12-06 0 53.92 - - - - 0 0 - 50.29 - - - - 0 - 0.07%
2023-12-05 0 53.88 - - - - 0 0 - 50.25 - - - - 0 - 0.00%
2023-12-04 0 53.88 - - - - 0 0 - 50.25 - - - - 0 - 0.34%
2023-12-01 0 53.70 - - - - 0 0 - 50.08 - - - - 0 - 0.00%
2023-11-30 0 53.70 - - - - 0 0 - 50.08 - - - - 0 - 0.04%
2023-11-29 0 53.68 - - - - 0 0 - 50.06 - - - - 0 - 0.56%
2023-11-28 0 53.38 - - - - 0 0 - 49.78 - - - - 0 - 0.07%
2023-11-27 0 53.34 - - - - 0 0 - 49.75 - - - - 0 - 0.00%
2023-11-24 0 53.34 - - - - 0 0 - 49.75 - - - - 0 - 0.00%
2023-11-23 0 53.34 - - - - 0 0 - 49.75 - - - - 0 - 0.08%
2023-11-22 0 53.30 - - - - 0 0 - 49.71 - - - - 0 - 0.04%
2023-11-21 0 53.28 - - - - 0 0 - 49.69 - - - - 0 - 0.11%
2023-11-20 0 53.22 - - - - 0 0 - 49.64 - - - - 0 - 0.00%
2023-11-17 0 53.22 53.22 53.64 - - 0 0 - 49.64 49.64 50.03 - - 0 - 0.08%
2023-11-16 0 53.18 - - - - 0 0 - 49.60 - - - - 0 - 0.00%
2023-11-15 0 53.18 - - - - 0 0 - 49.60 - - - - 0 - 0.15%
2023-11-14 0 53.10 - - - - 0 0 - 49.52 - - - - 0 - 0.00%
2023-11-13 0 53.10 - - - - 0 0 - 49.52 - - - - 0 - 0.00%
2023-11-10 0 53.10 - - - - 0 0 - 49.52 - - - - 0 - 0.00%
2023-11-09 0 53.10 - - - - 0 0 - 49.52 - - - - 0 - 0.00%
2023-11-08 0 53.10 - - - - 0 0 - 49.52 - - - - 0 - 0.00%
2023-11-07 0 53.10 - - - - 0 0 - 49.52 - - - - 0 - 0.00%
2023-11-06 0 53.10 - - - - 0 0 - 49.52 - - - - 0 - 0.34%
2023-11-03 0 52.92 52.90 53.32 - - 0 0 - 49.36 49.34 49.73 - - 0 - 0.11%
2023-11-02 0 52.86 - - - - 0 0 - 49.30 - - - - 0 - 0.23%
2023-11-01 0 52.74 - - - - 0 0 - 49.19 - - - - 0 - 0.00%
2023-10-31 0 52.74 - - - - 0 0 - 49.19 - - - - 0 - 0.00%
2023-10-30 0 52.74 - - - - 0 0 - 49.19 - - - - 0 - 0.00%
2023-10-27 0 52.74 - - - - 0 0 - 49.19 - - - - 0 - 0.00%
2023-10-26 0 52.74 - - - - 0 0 - 49.19 - - - - 0 - 0.00%
2023-10-25 0 52.74 - - - - 0 0 - 49.19 - - - - 0 - 0.00%
2023-10-24 0 52.74 - - - - 0 0 - 49.19 - - - - 0 - 0.00%
2023-10-20 0 52.74 - - - - 0 0 - 49.19 - - - - 0 - 0.00%
2023-10-19 0 52.74 - - - - 0 0 - 49.19 - - - - 0 - -0.11%
2023-10-18 0 52.80 - - - - 0 0 - 49.24 - - - - 0 - 0.00%
2023-10-17 0 52.80 - - - - 0 0 - 49.24 - - - - 0 - 0.00%
2023-10-16 0 52.80 - - - - 0 0 - 49.24 - - - - 0 - 0.00%
2023-10-13 0 52.80 - - - - 0 0 - 49.24 - - - - 0 - 0.00%
2023-10-12 0 52.80 - - - - 0 0 - 49.24 - - - - 0 - 0.04%
2023-10-11 0 52.78 - - - - 0 0 - 49.23 - - - - 0 - 0.00%
2023-10-10 0 52.78 - - - - 0 0 - 49.23 - - - - 0 - 0.00%
2023-10-09 0 52.78 - - - - 0 0 - 49.23 - - - - 0 - 0.00%
2023-10-06 0 52.78 - - - - 0 0 - 49.23 - - - - 0 - 0.00%
2023-10-05 0 52.78 - - - - 0 0 - 49.23 - - - - 0 - 0.00%
2023-10-04 0 52.78 - - - - 0 0 - 49.23 - - - - 0 - -0.49%
2023-10-03 0 53.04 - - - - 0 0 - 49.47 - - - - 0 - 0.00%
2023-09-29 0 53.04 52.70 53.12 - - 0 0 - 49.47 49.15 49.54 - - 0 - 0.00%
2023-09-28 0 53.04 - - - - 0 0 - 49.47 - - - - 0 - -0.08%
2023-09-27 0 53.08 - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2023-09-26 0 53.08 - - - - 0 0 - 49.50 - - - - 0 - -0.15%
2023-09-25 0 53.16 - - - - 0 0 - 49.58 - - - - 0 - -0.04%
2023-09-22 0 53.18 - - - - 0 0 - 49.60 - - - - 0 - -0.02%
2023-09-21 0 53.58 - - - - 0 0 - 49.61 - - - - 0 - -0.11%
2023-09-20 0 53.64 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-09-19 0 53.64 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-09-18 0 53.64 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-09-15 0 53.64 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-09-14 0 53.64 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-09-13 0 53.64 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-09-12 0 53.64 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-09-11 0 53.64 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-09-07 0 53.64 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-09-06 0 53.64 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-09-05 0 53.64 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-09-04 0 53.64 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-08-31 0 53.64 - - - - 0 0 - 49.66 - - - - 0 - 0.15%
2023-08-30 0 53.56 - - - - 0 0 - 49.59 - - - - 0 - 0.22%
2023-08-29 0 53.44 - - - - 0 0 - 49.48 - - - - 0 - 0.04%
2023-08-28 0 53.42 - - 53.42 53.42 200 10,684 53.420 49.46 - - 49.46 49.46 216 49.459 0.00%
2023-08-25 0 53.42 - - - - 0 0 - 49.46 - - - - 0 - 0.00%
2023-08-24 0 53.42 - - 53.42 53.42 50 2,671 53.420 49.46 - - 49.46 49.46 54 49.459 -0.37%
2023-08-23 0 53.62 - - - - 0 0 - 49.64 - - - - 0 - 0.00%
2023-08-22 0 53.62 - - - - 0 0 - 49.64 - - - - 0 - -0.15%
2023-08-21 0 53.70 - - - - 0 0 - 49.72 - - - - 0 - 0.00%
2023-08-18 0 53.70 - - - - 0 0 - 49.72 - - - - 0 - 0.00%
2023-08-17 0 53.70 - - - - 0 0 - 49.72 - - - - 0 - -0.04%
2023-08-16 0 53.72 - - - - 0 0 - 49.74 - - - - 0 - 0.00%
2023-08-15 0 53.72 - - - - 0 0 - 49.74 - - - - 0 - 0.00%
2023-08-14 0 53.72 - - - - 0 0 - 49.74 - - - - 0 - 0.00%
2023-08-11 0 53.72 53.50 53.92 - - 0 0 - 49.74 49.53 49.92 - - 0 - 0.00%
2023-08-10 0 53.72 - - - - 0 0 - 49.74 - - - - 0 - 0.00%
2023-08-09 0 53.72 - - - - 0 0 - 49.74 - - - - 0 - 0.00%
2023-08-08 0 53.72 - - - - 0 0 - 49.74 - - - - 0 - 0.00%
2023-08-07 0 53.72 53.50 53.92 - - 0 0 - 49.74 49.53 49.92 - - 0 - 0.00%
2023-08-04 0 53.72 - - - - 0 0 - 49.74 - - - - 0 - 0.00%
2023-08-03 0 53.72 - - - - 0 0 - 49.74 - - - - 0 - -0.07%
2023-08-02 0 53.76 - - - - 0 0 - 49.77 - - - - 0 - 0.00%
2023-08-01 0 53.76 - - - - 0 0 - 49.77 - - - - 0 - 0.00%
2023-07-31 0 53.76 - - - - 0 0 - 49.77 - - - - 0 - 0.00%
2023-07-28 0 53.76 - - - - 0 0 - 49.77 - - - - 0 - 0.00%
2023-07-27 0 53.76 - - - - 0 0 - 49.77 - - - - 0 - 0.00%
2023-07-26 0 53.76 - - - - 0 0 - 49.77 - - - - 0 - 0.00%
2023-07-25 0 53.76 - - - - 0 0 - 49.77 - - - - 0 - 0.00%
2023-07-24 0 53.76 53.62 54.04 - - 0 0 - 49.77 49.64 50.03 - - 0 - 0.00%
2023-07-21 0 53.76 - - - - 0 0 - 49.77 - - - - 0 - 0.00%
2023-07-20 0 53.76 - - - - 0 0 - 49.77 - - - - 0 - 0.00%
2023-07-19 0 53.76 - - - - 0 0 - 49.77 - - - - 0 - 0.00%
2023-07-18 0 53.76 - - - - 0 0 - 49.77 - - - - 0 - 0.00%
2023-07-14 0 53.76 - - - - 0 0 - 49.77 - - - - 0 - 0.00%
2023-07-13 0 53.76 - - - - 0 0 - 49.77 - - - - 0 - 0.11%
2023-07-12 0 53.70 - - - - 0 0 - 49.72 - - - - 0 - 0.00%
2023-07-11 0 53.70 - - - - 0 0 - 49.72 - - - - 0 - 0.00%
2023-07-10 0 53.70 - - - - 0 0 - 49.72 - - - - 0 - 0.00%
2023-07-07 0 53.70 - - - - 0 0 - 49.72 - - - - 0 - -0.15%
2023-07-06 0 53.78 - - - - 0 0 - 49.79 - - - - 0 - -0.33%
2023-07-05 0 53.96 - - - - 0 0 - 49.96 - - - - 0 - -0.11%
2023-07-04 0 54.02 - - 53.00 54.02 19,000 1,016,784 53.515 50.01 - - 49.07 50.01 20,522 49.547 0.07%
2023-07-03 0 53.98 - - - - 0 0 - 49.98 - - - - 0 - 0.00%
2023-06-30 0 53.98 - - - - 0 0 - 49.98 - - - - 0 - -0.07%
2023-06-29 0 54.02 - - - - 0 0 - 50.01 - - - - 0 - 0.00%
2023-06-28 0 54.02 - - - - 0 0 - 50.01 - - - - 0 - 0.00%
2023-06-27 0 54.02 - - - - 0 0 - 50.01 - - - - 0 - 0.00%
2023-06-26 0 54.02 - - - - 0 0 - 50.01 - - - - 0 - 0.00%
2023-06-23 0 54.02 - - - - 0 0 - 50.01 - - - - 0 - 0.00%
2023-06-21 0 54.02 - - - - 0 0 - 50.01 - - - - 0 - 0.00%
2023-06-20 0 54.02 53.52 - 53.88 54.02 8,800 474,760 53.950 50.01 49.55 - 49.89 50.01 9,505 49.950 0.41%
2023-06-19 0 53.80 - - - - 0 0 - 49.81 - - - - 0 - 0.00%
2023-06-16 0 53.80 53.62 54.04 - - 0 0 - 49.81 49.64 50.03 - - 0 - 0.00%
2023-06-15 0 53.80 - - - - 0 0 - 49.81 - - - - 0 - 0.00%
2023-06-14 0 53.80 - - - - 0 0 - 49.81 - - - - 0 - 0.00%
2023-06-13 0 53.80 - - - - 0 0 - 49.81 - - - - 0 - 0.00%
2023-06-12 0 53.80 - - - - 0 0 - 49.81 - - - - 0 - 0.00%
2023-06-09 0 53.80 - - - - 0 0 - 49.81 - - - - 0 - 0.00%
2023-06-08 0 53.80 - - - - 0 0 - 49.81 - - - - 0 - 0.00%
2023-06-07 0 53.80 - - - - 0 0 - 49.81 - - - - 0 - 0.00%
2023-06-06 0 53.80 - - - - 0 0 - 49.81 - - - - 0 - 0.00%
2023-06-05 0 53.80 - - - - 0 0 - 49.81 - - - - 0 - 0.00%
2023-06-02 0 53.80 - - - - 0 0 - 49.81 - - - - 0 - 0.22%
2023-06-01 0 53.68 - - - - 0 0 - 49.70 - - - - 0 - 0.00%
2023-05-31 0 53.68 - - - - 0 0 - 49.70 - - - - 0 - 0.34%
2023-05-30 0 53.50 - - 53.46 53.46 200 10,692 53.460 49.53 - - 49.50 49.50 216 49.496 -0.52%
2023-05-29 0 53.78 - - - - 0 0 - 49.79 - - - - 0 - -0.30%
2023-05-25 0 53.94 - - - - 0 0 - 49.94 - - - - 0 - 0.00%
2023-05-24 0 53.94 - - - - 0 0 - 49.94 - - - - 0 - 0.00%
2023-05-23 0 53.94 - - - - 0 0 - 49.94 - - - - 0 - 0.00%
2023-05-22 0 53.94 - - - - 0 0 - 49.94 - - - - 0 - 0.00%
2023-05-19 0 53.94 53.52 53.94 - - 0 0 - 49.94 49.55 49.94 - - 0 - -0.37%
2023-05-18 0 54.14 53.72 54.14 - - 0 0 - 50.13 49.74 50.13 - - 0 - -0.11%
2023-05-17 0 54.20 - - - - 0 0 - 50.18 - - - - 0 - 0.00%
2023-05-16 0 54.20 - - - - 0 0 - 50.18 - - - - 0 - 0.00%
2023-05-15 0 54.20 - - - - 0 0 - 50.18 - - - - 0 - 0.00%
2023-05-12 0 54.20 54.20 54.64 - - 0 0 - 50.18 50.18 50.59 - - 0 - 0.11%
2023-05-11 0 54.14 - - - - 0 0 - 50.13 - - - - 0 - 0.07%
2023-05-10 0 54.10 - - - - 0 0 - 50.09 - - - - 0 - 0.00%
2023-05-09 0 54.10 - - - - 0 0 - 50.09 - - - - 0 - 0.00%
2023-05-08 0 54.10 - - 54.10 54.10 8,000 432,800 54.100 50.09 - - 50.09 50.09 8,641 50.089 -0.26%
2023-05-05 0 54.24 - - - - 0 0 - 50.22 - - - - 0 - 0.00%
2023-05-04 0 54.24 - - - - 0 0 - 50.22 - - - - 0 - 0.15%
2023-05-03 0 54.16 - - - - 0 0 - 50.14 - - - - 0 - 0.04%
2023-05-02 0 54.14 53.70 54.14 - - 0 0 - 50.13 49.72 50.13 - - 0 - -0.59%
2023-04-28 0 54.46 - - - - 0 0 - 50.42 - - - - 0 - -0.11%
2023-04-27 0 54.52 54.04 54.54 - - 0 0 - 50.48 50.03 50.50 - - 0 - -0.26%
2023-04-26 0 54.66 - - 54.66 54.66 200 10,932 54.660 50.61 - - 50.61 50.61 216 50.607 0.89%
2023-04-25 0 54.18 - - - - 0 0 - 50.16 - - - - 0 - 0.00%
2023-04-24 0 54.18 - - - - 0 0 - 50.16 - - - - 0 - 0.00%
2023-04-21 0 54.18 - - - - 0 0 - 50.16 - - - - 0 - 0.00%
2023-04-20 0 54.18 - - - - 0 0 - 50.16 - - - - 0 - 0.00%
2023-04-19 0 54.18 - - - - 0 0 - 50.16 - - - - 0 - -0.04%
2023-04-18 0 54.20 - - - - 0 0 - 50.18 - - - - 0 - -0.15%
2023-04-17 0 54.28 - - - - 0 0 - 50.26 - - - - 0 - 0.00%
2023-04-14 0 54.28 - - - - 0 0 - 50.26 - - - - 0 - 0.00%
2023-04-13 0 54.28 - - - - 0 0 - 50.26 - - - - 0 - 0.00%
2023-04-12 0 54.28 - - - - 0 0 - 50.26 - - - - 0 - 0.00%
2023-04-11 0 54.28 53.92 54.42 - - 0 0 - 50.26 49.92 50.39 - - 0 - 0.00%
2023-04-06 0 54.28 - - - - 0 0 - 50.26 - - - - 0 - 0.67%
2023-04-04 0 53.92 - - - - 0 0 - 49.92 - - - - 0 - 0.04%
2023-04-03 0 53.90 - - - - 0 0 - 49.90 - - - - 0 - 0.00%
2023-03-31 0 53.90 53.72 54.16 - - 0 0 - 49.90 49.74 50.14 - - 0 - 0.00%
2023-03-30 0 53.90 - - - - 0 0 - 49.90 - - - - 0 - 0.00%
2023-03-29 0 53.90 53.60 53.90 - - 0 0 - 49.90 49.63 49.90 - - 0 - -0.48%
2023-03-28 0 54.16 - - - - 0 0 - 50.14 - - - - 0 - -0.02%
2023-03-27 0 54.17 - - - - 0 0 - 50.15 - - - - 0 - -0.00%
2023-03-24 0 55.02 - - - - 0 0 - 50.15 - - - - 0 - 0.26%
2023-03-23 0 54.88 54.62 55.06 - - 0 0 - 50.03 49.79 50.19 - - 0 - 0.00%
2023-03-22 0 54.88 - - - - 0 0 - 50.03 - - - - 0 - -0.07%
2023-03-21 0 54.92 - - - - 0 0 - 50.06 - - - - 0 - 0.00%
2023-03-20 0 54.92 54.84 55.28 - - 0 0 - 50.06 49.99 50.39 - - 0 - 0.51%
2023-03-17 0 54.64 54.36 54.78 - - 0 0 - 49.81 49.55 49.93 - - 0 - 0.00%
2023-03-16 0 54.64 54.62 55.04 - - 0 0 - 49.81 49.79 50.17 - - 0 - 0.07%
2023-03-15 0 54.60 - - - - 0 0 - 49.77 - - - - 0 - 0.00%
2023-03-14 0 54.60 - - - - 0 0 - 49.77 - - - - 0 - 0.74%
2023-03-13 0 54.20 - - - - 0 0 - 49.41 - - - - 0 - 0.41%
2023-03-10 0 53.98 53.78 54.24 - - 0 0 - 49.21 49.02 49.44 - - 0 - 0.00%
2023-03-09 0 53.98 - - - - 0 0 - 49.21 - - - - 0 - 0.00%
2023-03-08 0 53.98 - - - - 0 0 - 49.21 - - - - 0 - -0.04%
2023-03-07 0 54.00 - - - - 0 0 - 49.22 - - - - 0 - 0.00%
2023-03-06 0 54.00 - - - - 0 0 - 49.22 - - - - 0 - 0.00%
2023-03-03 0 54.00 - - - - 0 0 - 49.22 - - - - 0 - 0.00%
2023-03-02 0 54.00 - - - - 0 0 - 49.22 - - - - 0 - -0.22%
2023-03-01 0 54.12 53.76 54.20 - - 0 0 - 49.33 49.01 49.41 - - 0 - 0.00%
2023-02-28 0 54.12 53.80 54.24 54.12 54.12 650 35,178 54.120 49.33 49.04 49.44 49.33 49.33 713 49.333 0.63%
2023-02-27 0 53.78 - - 53.78 53.78 50 2,689 53.780 49.02 - - 49.02 49.02 55 49.023 -0.48%
2023-02-24 0 54.04 - - - - 0 0 - 49.26 - - - - 0 - 0.00%
2023-02-23 0 54.04 - - - - 0 0 - 49.26 - - - - 0 - 0.00%
2023-02-22 0 54.04 - - - - 0 0 - 49.26 - - - - 0 - -0.26%
2023-02-21 0 54.18 - - - - 0 0 - 49.39 - - - - 0 - -0.04%
2023-02-20 0 54.20 - - - - 0 0 - 49.41 - - - - 0 - -0.04%
2023-02-17 0 54.22 53.90 54.34 - - 0 0 - 49.42 49.13 49.53 - - 0 - -0.40%
2023-02-16 0 54.44 - - - - 0 0 - 49.62 - - - - 0 - -0.07%
2023-02-15 0 54.48 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-02-14 0 54.48 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2023-02-13 0 54.48 - - - - 0 0 - 49.66 - - - - 0 - -0.15%
2023-02-10 0 54.56 - - 54.32 54.56 200 10,888 54.440 49.73 - - 49.52 49.73 219 49.625 0.00%
2023-02-09 0 54.56 - - - - 0 0 - 49.73 - - - - 0 - 0.00%
2023-02-08 0 54.56 54.24 54.66 - - 0 0 - 49.73 49.44 49.83 - - 0 - 0.00%
2023-02-07 0 54.56 54.14 54.56 - - 0 0 - 49.73 49.35 49.73 - - 0 - -0.33%
2023-02-06 0 54.74 54.36 54.78 - - 0 0 - 49.90 49.55 49.93 - - 0 - -1.23%
2023-02-03 0 55.42 54.44 - 54.70 55.42 200 11,012 55.060 50.52 49.62 - 49.86 50.52 219 50.190 1.39%
2023-02-02 0 54.66 - - - - 0 0 - 49.83 - - - - 0 - 0.22%
2023-02-01 0 54.54 - - - - 0 0 - 49.72 - - - - 0 - 0.00%
2023-01-31 0 54.54 - - - - 0 0 - 49.72 - - - - 0 - 0.00%
2023-01-30 0 54.54 - - - - 0 0 - 49.72 - - - - 0 - 0.00%
2023-01-27 0 54.54 54.24 54.66 - - 0 0 - 49.72 49.44 49.83 - - 0 - 0.00%
2023-01-26 0 54.54 - - - - 0 0 - 49.72 - - - - 0 - 0.00%
2023-01-20 0 54.54 - - - - 0 0 - 49.72 - - - - 0 - 0.00%
2023-01-19 0 54.54 - - 54.54 54.54 150 8,181 54.540 49.72 - - 49.72 49.72 165 49.716 0.52%
2023-01-18 0 54.26 54.16 54.58 - - 0 0 - 49.46 49.37 49.75 - - 0 - 0.00%
2023-01-17 0 54.26 - 54.30 - - 0 0 - 49.46 - 49.50 - - 0 - -0.15%
2023-01-16 0 54.34 - - - - 0 0 - 49.53 - - - - 0 - -0.15%
2023-01-13 0 54.42 53.64 - 54.14 54.42 150 8,149 54.327 49.61 48.90 - 49.35 49.61 165 49.522 0.33%
2023-01-12 0 54.24 53.76 - 53.98 54.24 200 10,822 54.110 49.44 49.01 - 49.21 49.44 219 49.324 0.86%
2023-01-11 0 53.78 53.70 54.14 - - 0 0 - 49.02 48.95 49.35 - - 0 - 0.00%
2023-01-10 0 53.78 - - - - 0 0 - 49.02 - - - - 0 - 0.15%
2023-01-09 0 53.70 53.70 54.12 - - 0 0 - 48.95 48.95 49.33 - - 0 - 0.15%
2023-01-06 0 53.62 53.20 53.62 53.30 53.62 200 10,692 53.460 48.88 48.49 48.88 48.59 48.88 219 48.732 -0.15%
2023-01-05 0 53.70 53.40 53.80 53.38 53.72 200 10,710 53.550 48.95 48.68 49.04 48.66 48.97 219 48.814 0.60%
2023-01-04 0 53.38 53.32 53.74 - - 0 0 - 48.66 48.60 48.99 - - 0 - 0.00%
2023-01-03 0 53.38 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2022-12-30 0 53.38 53.08 53.50 - - 0 0 - 48.66 48.39 48.77 - - 0 - 0.00%
2022-12-29 0 53.38 53.00 53.40 - - 0 0 - 48.66 48.31 48.68 - - 0 - 0.00%
2022-12-28 0 53.38 53.06 53.46 53.40 53.40 1,100 58,742 53.402 48.66 48.37 48.73 48.68 48.68 1,207 48.679 -0.78%
2022-12-23 0 53.80 53.40 53.82 53.32 53.80 200 10,712 53.560 49.04 48.68 49.06 48.60 49.04 219 48.823 0.71%
2022-12-22 0 53.42 53.42 53.86 - - 0 0 - 48.70 48.70 49.10 - - 0 - 0.23%
2022-12-21 0 53.30 53.02 53.30 - - 0 0 - 48.59 48.33 48.59 - - 0 - 0.00%
2022-12-20 0 53.30 - - 53.30 53.32 400 21,324 53.310 48.59 - - 48.59 48.60 439 48.595 -0.82%
2022-12-19 0 53.74 53.50 53.96 - - 0 0 - 48.99 48.77 49.19 - - 0 - 0.00%
2022-12-16 0 53.74 52.96 - 53.50 53.74 200 10,724 53.620 48.99 48.28 - 48.77 48.99 219 48.878 -0.11%
2022-12-15 0 53.80 53.46 53.88 53.62 53.80 200 10,742 53.710 49.04 48.73 49.11 48.88 49.04 219 48.960 -0.19%
2022-12-14 0 53.90 53.10 - 53.48 53.90 200 10,738 53.690 49.13 48.40 - 48.75 49.13 219 48.941 0.67%
2022-12-13 0 53.54 - - - - 0 0 - 48.80 - - - - 0 - -0.04%
2022-12-12 0 53.56 53.32 53.74 - - 0 0 - 48.82 48.60 48.99 - - 0 - 0.00%
2022-12-09 0 53.56 53.56 53.98 - - 0 0 - 48.82 48.82 49.21 - - 0 - 0.15%
2022-12-08 0 53.48 53.48 53.90 - - 0 0 - 48.75 48.75 49.13 - - 0 - 0.00%
2022-12-07 0 53.48 53.20 53.62 - - 0 0 - 48.75 48.49 48.88 - - 0 - 0.00%
2022-12-06 0 53.48 53.48 - - - 0 0 - 48.75 48.75 - - - 0 - 0.00%
2022-12-05 0 53.48 - - - - 0 0 - 48.75 - - - - 0 - 0.00%
2022-12-02 0 53.48 - - 53.48 53.64 400 21,424 53.560 48.75 - - 48.75 48.90 439 48.823 0.26%
2022-12-01 0 53.34 - - - - 0 0 - 48.62 - - - - 0 - 0.45%
2022-11-30 0 53.10 52.96 53.38 - - 0 0 - 48.40 48.28 48.66 - - 0 - 0.00%
2022-11-29 0 53.10 53.02 53.44 - - 0 0 - 48.40 48.33 48.71 - - 0 - 0.00%
2022-11-28 0 53.10 53.10 53.48 - - 0 0 - 48.40 48.40 48.75 - - 0 - 0.15%
2022-11-25 0 53.02 53.02 53.44 - - 0 0 - 48.33 48.33 48.71 - - 0 - 0.30%
2022-11-24 0 52.86 - - - - 0 0 - 48.18 - - - - 0 - 0.08%
2022-11-23 0 52.82 - - - - 0 0 - 48.15 - - - - 0 - 0.11%
2022-11-22 0 52.76 - - 52.76 52.76 50 2,638 52.760 48.09 - - 48.09 48.09 55 48.094 -0.30%
2022-11-21 0 52.92 52.72 53.10 - - 0 0 - 48.24 48.06 48.40 - - 0 - 0.00%
2022-11-18 0 52.92 - - - - 0 0 - 48.24 - - - - 0 - 0.00%
2022-11-17 0 52.92 - - - - 0 0 - 48.24 - - - - 0 - 0.00%
2022-11-16 0 52.92 - - - - 0 0 - 48.24 - - - - 0 - 0.00%
2022-11-15 0 52.92 52.92 53.26 - - 0 0 - 48.24 48.24 48.55 - - 0 - 0.00%
2022-11-14 0 52.92 52.50 - 52.92 52.96 10,000 529,248 52.925 48.24 47.86 - 48.24 48.28 10,970 48.244 -0.30%
2022-11-11 0 53.08 52.64 53.18 52.70 53.10 14,050 744,454 52.986 48.39 47.98 48.48 48.04 48.40 15,413 48.300 1.88%
2022-11-10 0 52.10 52.02 52.40 - - 0 0 - 47.49 47.42 47.77 - - 0 - 0.00%
2022-11-09 0 52.10 51.90 52.28 - - 0 0 - 47.49 47.31 47.66 - - 0 - 0.00%
2022-11-08 0 52.10 51.74 52.10 - - 0 0 - 47.49 47.16 47.49 - - 0 - -0.19%
2022-11-07 0 52.20 51.82 52.20 52.14 52.20 100 5,217 52.170 47.58 47.24 47.58 47.53 47.58 110 47.556 0.12%
2022-11-04 0 52.14 51.80 52.14 - - 0 0 - 47.53 47.22 47.53 - - 0 - 0.00%
2022-11-03 0 52.14 51.88 52.18 52.06 52.16 100 5,211 52.110 47.53 47.29 47.56 47.46 47.55 110 47.501 -0.38%
2022-11-02 0 52.34 52.30 52.34 - - 0 0 - 47.71 47.67 47.71 - - 0 - 0.00%
2022-11-01 0 52.34 52.10 52.34 - - 0 0 - 47.71 47.49 47.71 - - 0 - 0.00%
2022-10-31 0 52.34 52.10 52.34 - - 0 0 - 47.71 47.49 47.71 - - 0 - 0.00%
2022-10-28 0 52.34 - - 52.34 52.50 150 7,867 52.447 47.71 - - 47.71 47.86 165 47.808 -0.30%
2022-10-27 0 52.50 - 52.50 - - 0 0 - 47.86 - 47.86 - - 0 - 0.00%
2022-10-26 0 52.50 - 52.50 52.10 52.54 800 41,946 52.433 47.86 - 47.86 47.49 47.89 878 47.795 0.69%
2022-10-25 0 52.14 - 52.14 - - 0 0 - 47.53 - 47.53 - - 0 - 0.00%
2022-10-24 0 52.14 51.92 52.14 - - 0 0 - 47.53 47.33 47.53 - - 0 - 0.00%
2022-10-21 0 52.14 - 52.14 - - 0 0 - 47.53 - 47.53 - - 0 - -0.53%
2022-10-20 0 52.42 - - - - 0 0 - 47.78 - - - - 0 - -0.27%
2022-10-19 0 52.56 52.50 52.68 - - 0 0 - 47.91 47.86 48.02 - - 0 - 0.00%
2022-10-18 0 52.56 52.54 52.78 - - 0 0 - 47.91 47.89 48.11 - - 0 - 0.00%
2022-10-17 0 52.56 52.44 52.56 - - 0 0 - 47.91 47.80 47.91 - - 0 - -0.57%
2022-10-14 0 52.86 52.66 52.86 - - 0 0 - 48.18 48.00 48.18 - - 0 - 0.00%
2022-10-13 0 52.86 52.68 52.86 - - 0 0 - 48.18 48.02 48.18 - - 0 - 0.00%
2022-10-12 0 52.86 52.70 53.16 - - 0 0 - 48.18 48.04 48.46 - - 0 - 0.00%
2022-10-11 0 52.86 - 52.86 52.86 52.86 100 5,286 52.860 48.18 - 48.18 48.18 48.18 110 48.185 -0.41%
2022-10-10 0 53.08 - 53.60 53.12 53.14 8,250 438,404 53.140 48.39 - 48.86 48.42 48.44 9,050 48.440 -0.26%
2022-10-07 0 53.22 53.08 53.60 - - 0 0 - 48.51 48.39 48.86 - - 0 - -0.26%
2022-10-06 0 53.36 53.26 53.72 53.40 53.40 50 2,670 53.400 48.64 48.55 48.97 48.68 48.68 55 48.677 -0.19%
2022-10-05 0 53.46 53.46 53.76 53.36 53.36 5,300 282,808 53.360 48.73 48.73 49.01 48.64 48.64 5,814 48.641 0.68%
2022-10-03 0 53.10 53.04 - - - 0 0 - 48.40 48.35 - - - 0 - 0.00%
2022-09-30 0 53.10 52.86 - - - 0 0 - 48.40 48.18 - - - 0 - 0.00%
2022-09-29 0 53.10 52.74 53.10 53.04 53.36 5,300 282,544 53.310 48.40 48.08 48.40 48.35 48.64 5,814 48.595 0.30%
2022-09-28 0 52.94 - - - - 0 0 - 48.26 - - - - 0 - -0.60%
2022-09-27 0 53.26 - - - - 0 0 - 48.55 - - - - 0 - -0.19%
2022-09-26 0 53.36 - - - - 0 0 - 48.64 - - - - 0 - -0.52%
2022-09-23 0 53.64 - - - - 0 0 - 48.90 - - - - 0 - -0.30%
2022-09-22 0 53.80 53.50 - - - 0 0 - 49.04 48.77 - - - 0 - -0.26%
2022-09-21 0 53.94 - - - - 0 0 - 49.17 - - - - 0 - -0.11%
2022-09-20 0 54.00 - - - - 0 0 - 49.22 - - - - 0 - -0.04%
2022-09-19 0 54.02 - - - - 0 0 - 49.24 - - - - 0 - 0.00%
2022-09-16 0 54.02 - - 54.06 54.06 100 5,406 54.060 49.24 - - 49.28 49.28 110 49.279 -0.15%
2022-09-15 0 54.10 - - 54.12 54.16 100 5,414 54.140 49.32 - - 49.33 49.37 110 49.352 -0.04%
2022-09-14 0 54.12 - - - - 0 0 - 49.33 - - - - 0 - -0.33%
2022-09-13 0 54.30 - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2022-09-09 0 54.30 - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2022-09-08 0 54.30 - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2022-09-07 0 54.30 - - - - 0 0 - 49.50 - - - - 0 - -0.22%
2022-09-06 0 54.42 - - 54.08 54.42 8,200 444,850 54.250 49.61 - - 49.30 49.61 8,996 49.452 -0.11%
2022-09-05 0 54.48 - - - - 0 0 - 49.66 - - - - 0 - 0.00%
2022-09-02 0 54.48 53.84 54.64 - - 0 0 - 49.66 49.08 49.81 - - 0 - 0.00%
2022-09-01 0 54.48 - - 54.48 54.50 900 49,033 54.481 49.66 - - 49.66 49.68 987 49.662 -0.40%
2022-08-31 0 54.70 54.50 54.86 54.50 54.72 800 43,688 54.610 49.86 49.68 50.01 49.68 49.88 878 49.780 -0.04%
2022-08-30 0 54.72 54.00 - 54.52 54.72 500 27,310 54.620 49.88 49.22 - 49.70 49.88 549 49.789 0.51%
2022-08-29 0 54.44 54.26 54.86 - - 0 0 - 49.62 49.46 50.01 - - 0 - 0.00%
2022-08-26 0 54.44 - - - - 0 0 - 49.62 - - - - 0 - 0.00%
2022-08-25 0 54.44 54.44 - - - 0 0 - 49.62 49.62 - - - 0 - 0.00%
2022-08-24 0 54.44 - - - - 0 0 - 49.62 - - - - 0 - 0.00%
2022-08-23 0 54.44 - - - - 0 0 - 49.62 - - - - 0 - 0.00%
2022-08-22 0 54.44 54.36 54.72 - - 0 0 - 49.62 49.55 49.88 - - 0 - 0.00%
2022-08-19 0 54.44 54.20 - 54.44 54.50 12,000 653,760 54.480 49.62 49.41 - 49.62 49.68 13,164 49.661

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top