History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: CHINA MERCHANTS BANK CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 2,869,500 +0 0.07% 108,639,270
2025-10-13 2025-10-09 40.960 2,869,500 +0 0.07% 117,534,720
2025-10-10 2025-10-08 42.000 2,869,500 -5,000 0.07% 120,519,000
2025-10-09 2025-10-06 42.000 2,874,500 -4,500 0.07% 120,729,000
2025-10-06 2025-10-02 42.080 2,879,000 -3,000 0.07% 121,148,320
2025-10-03 2025-09-30 40.980 2,882,000 +11,000 0.07% 118,104,360
2025-10-02 2025-09-29 39.600 2,871,000 -6,500 0.07% 113,691,600
2025-09-30 2025-09-26 39.060 2,877,500 -500 0.07% 112,395,150
2025-09-29 2025-09-25 40.000 2,878,000 -13,500 0.07% 115,120,000
2025-09-26 2025-09-24 39.960 2,891,500 -3,500 0.07% 115,544,340
2025-09-25 2025-09-23 39.500 2,895,000 -18,000 0.07% 114,352,500
2025-09-24 2025-09-22 40.080 2,913,000 -64,000 0.07% 116,753,040
2025-09-23 2025-09-19 37.780 2,977,000 +79,000 0.07% 112,471,060
2025-09-22 2025-09-18 38.900 2,898,000 +6,500 0.07% 112,732,200
2025-09-19 2025-09-17 39.220 2,891,500 -43,000 0.07% 113,404,630
2025-09-18 2025-09-16 38.760 2,934,500 +9,000 0.07% 113,741,220
2025-09-17 2025-09-15 38.840 2,925,500 -54,000 0.07% 113,626,420
2025-09-16 2025-09-12 36.480 2,979,500 -11,500 0.07% 108,692,160
2025-09-15 2025-09-11 36.000 2,991,000 +78,500 0.07% 107,676,000
2025-09-12 2025-09-10 37.600 2,912,500 +18,500 0.07% 109,510,000
2025-09-11 2025-09-09 37.660 2,894,000 +21,000 0.07% 108,988,040
2025-09-10 2025-09-08 38.980 2,873,000 +3,500 0.07% 111,989,540
2025-09-09 2025-09-05 36.940 2,869,500 +19,500 0.07% 105,999,330
2025-09-08 2025-09-04 35.280 2,850,000 -115,500 0.07% 100,548,000
2025-09-05 2025-09-03 36.580 2,965,500 -61,000 0.07% 108,477,990
2025-09-04 2025-09-02 35.740 3,026,500 +17,500 0.07% 108,167,110
2025-09-03 2025-09-01 35.980 3,009,000 -121,000 0.07% 108,263,820
2025-09-02 2025-08-29 33.200 3,130,000 -109,500 0.08% 103,916,000
2025-09-01 2025-08-28 31.040 3,239,500 -2,000 0.08% 100,554,080
2025-08-29 2025-08-27 31.760 3,241,500 +52,000 0.08% 102,950,040
2025-08-28 2025-08-26 32.620 3,189,500 -8,000 0.08% 104,041,490
2025-08-27 2025-08-25 33.280 3,197,500 +23,500 0.08% 106,412,800
2025-08-26 2025-08-22 32.920 3,174,000 -9,500 0.08% 104,488,080
2025-08-25 2025-08-21 31.320 3,183,500 -44,500 0.08% 99,707,220
2025-08-22 2025-08-20 30.620 3,228,000 -29,500 0.08% 98,841,360
2025-08-21 2025-08-19 29.780 3,257,500 +163,500 0.08% 97,008,350
2025-08-20 2025-08-18 31.000 3,094,000 +9,000 0.08% 95,914,000
2025-08-19 2025-08-15 30.940 3,085,000 -16,000 0.08% 95,449,900
2025-08-18 2025-08-14 30.820 3,101,000 +5,000 0.08% 95,572,820
2025-08-15 2025-08-13 30.800 3,096,000 -1,000 0.08% 95,356,800
2025-08-14 2025-08-12 29.560 3,097,000 -27,500 0.08% 91,547,320
2025-08-13 2025-08-11 29.720 3,124,500 +22,000 0.08% 92,860,140
2025-08-12 2025-08-08 29.360 3,102,500 +12,500 0.08% 91,089,400
2025-08-11 2025-08-07 30.020 3,090,000 +61,000 0.08% 92,761,800
2025-08-08 2025-08-06 31.620 3,029,000 +41,000 0.07% 95,776,980
2025-08-07 2025-08-05 31.860 2,988,000 +69,000 0.07% 95,197,680
2025-08-06 2025-08-04 31.220 2,919,000 +46,000 0.07% 91,131,180
2025-08-05 2025-08-01 31.350 2,873,000 -6,000 0.07% 90,068,550
2025-08-04 2025-07-31 32.200 2,879,000 -108,000 0.07% 92,703,800
2025-08-01 2025-07-30 33.400 2,987,000 -58,000 0.07% 99,765,800
2025-07-31 2025-07-29 33.600 3,045,000 +64,500 0.07% 102,312,000
2025-07-30 2025-07-28 32.000 2,980,500 +14,500 0.07% 95,376,000
2025-07-29 2025-07-25 31.500 2,966,000 -58,000 0.07% 93,429,000
2025-07-28 2025-07-24 29.850 3,024,000 -32,000 0.07% 90,266,400
2025-07-25 2025-07-23 28.750 3,056,000 -7,000 0.08% 87,860,000
2025-07-24 2025-07-22 28.000 3,063,000 +28,500 0.08% 85,764,000
2025-07-23 2025-07-21 28.000 3,034,500 +16,000 0.07% 84,966,000
2025-07-22 2025-07-18 28.550 3,018,500 +13,500 0.07% 86,178,175
2025-07-21 2025-07-17 28.300 3,005,000 +85,000 0.07% 85,041,500
2025-07-18 2025-07-16 27.200 2,920,000 -1,000 0.07% 79,424,000
2025-07-17 2025-07-15 27.300 2,921,000 -3,000 0.07% 79,743,300
2025-07-16 2025-07-14 26.750 2,924,000 +13,500 0.07% 78,217,000
2025-07-15 2025-07-11 26.650 2,910,500 -106,500 0.07% 77,564,825
2025-07-14 2025-07-10 25.700 3,017,000 -6,000 0.07% 77,536,900
2025-07-11 2025-07-09 25.900 3,023,000 -6,500 0.07% 78,295,700
2025-07-10 2025-07-08 25.700 3,029,500 +27,500 0.07% 77,858,150
2025-07-09 2025-07-07 25.050 3,002,000 +33,500 0.07% 75,200,100
2025-07-08 2025-07-04 26.200 2,968,500 +13,500 0.07% 77,774,700
2025-07-07 2025-07-03 25.800 2,955,000 +35,000 0.07% 76,239,000
2025-07-04 2025-07-02 25.650 2,920,000 -1,000 0.07% 74,898,000
2025-07-03 2025-06-30 25.650 2,921,000 -33,000 0.07% 74,923,650
2025-07-02 2025-06-27 25.150 2,954,000 -13,000 0.07% 74,293,100
2025-06-30 2025-06-26 25.000 2,967,000 +12,000 0.07% 74,175,000
2025-06-27 2025-06-25 25.700 2,955,000 -12,500 0.07% 75,943,500
2025-06-26 2025-06-24 25.400 2,967,500 +51,000 0.07% 75,374,500
2025-06-25 2025-06-23 24.500 2,916,500 +32,500 0.07% 71,454,250
2025-06-24 2025-06-20 24.100 2,884,000 -53,500 0.07% 69,504,400
2025-06-23 2025-06-19 24.100 2,937,500 +93,500 0.07% 70,793,750
2025-06-20 2025-06-18 24.850 2,844,000 +15,500 0.07% 70,673,400
2025-06-19 2025-06-17 25.700 2,828,500 -21,500 0.07% 72,692,450
2025-06-18 2025-06-16 26.500 2,850,000 +128,500 0.07% 75,525,000
2025-06-17 2025-06-13 28.000 2,721,500 -19,500 0.07% 76,202,000
2025-06-16 2025-06-12 27.750 2,741,000 -12,500 0.07% 76,062,750
2025-06-13 2025-06-11 26.650 2,753,500 +3,000 0.07% 73,380,775
2025-06-12 2025-06-10 26.550 2,750,500 -18,500 0.07% 73,025,775
2025-06-11 2025-06-09 26.000 2,769,000 -72,500 0.07% 71,994,000
2025-06-10 2025-06-06 24.650 2,841,500 +4,000 0.07% 70,042,975
2025-06-09 2025-06-05 24.900 2,837,500 +12,000 0.07% 70,653,750
2025-06-06 2025-06-04 25.200 2,825,500 -24,000 0.07% 71,202,600
2025-06-05 2025-06-03 24.700 2,849,500 +3,000 0.07% 70,382,650
2025-06-04 2025-06-02 24.950 2,846,500 +6,500 0.07% 71,020,175
2025-06-03 2025-05-30 24.950 2,840,000 -3,500 0.07% 70,858,000
2025-06-02 2025-05-29 25.750 2,843,500 -89,500 0.07% 73,220,125
2025-05-30 2025-05-28 23.400 2,933,000 -2,500 0.07% 68,632,200
2025-05-29 2025-05-27 23.700 2,935,500 +3,000 0.07% 69,571,350
2025-05-28 2025-05-26 23.100 2,932,500 -20,500 0.07% 67,740,750
2025-05-27 2025-05-23 23.850 2,953,000 +16,500 0.07% 70,429,050
2025-05-26 2025-05-22 24.050 2,936,500 +1,000 0.07% 70,622,825
2025-05-23 2025-05-21 24.700 2,935,500 -9,500 0.07% 72,506,850
2025-05-22 2025-05-20 24.150 2,945,000 -1,500 0.07% 71,121,750
2025-05-21 2025-05-19 23.750 2,946,500 -5,000 0.07% 69,979,375
2025-05-20 2025-05-16 23.550 2,951,500 -2,000 0.07% 69,507,825
2025-05-19 2025-05-15 23.850 2,953,500 -9,500 0.07% 70,440,975
2025-05-16 2025-05-14 23.800 2,963,000 +2,000 0.07% 70,519,400
2025-05-15 2025-05-13 23.150 2,961,000 -15,000 0.07% 68,547,150
2025-05-14 2025-05-12 23.250 2,976,000 -111,500 0.07% 69,192,000
2025-05-13 2025-05-09 23.100 3,087,500 -3,000 0.08% 71,321,250
2025-05-12 2025-05-08 22.550 3,090,500 -3,000 0.08% 69,690,775
2025-05-09 2025-05-07 21.700 3,093,500 -88,000 0.08% 67,128,950
2025-05-07 2025-05-02 24.100 3,181,500 -12,000 0.08% 76,674,150
2025-05-06 2025-04-30 22.800 3,193,500 -1,000 0.08% 72,811,800
2025-05-02 2025-04-29 23.100 3,194,500 -2,000 0.08% 73,792,950
2025-04-30 2025-04-28 22.850 3,196,500 -13,500 0.08% 73,040,025
2025-04-29 2025-04-25 22.800 3,210,000 +8,500 0.08% 73,188,000
2025-04-28 2025-04-24 22.850 3,201,500 -13,500 0.08% 73,154,275
2025-04-25 2025-04-23 22.700 3,215,000 -29,500 0.08% 72,980,500
2025-04-23 2025-04-17 20.500 3,244,500 -19,000 0.08% 66,512,250
2025-04-22 2025-04-16 20.200 3,263,500 -2,500 0.08% 65,922,700
2025-04-17 2025-04-15 21.200 3,266,000 +4,500 0.08% 69,239,200
2025-04-16 2025-04-14 21.200 3,261,500 -17,500 0.08% 69,143,800
2025-04-15 2025-04-11 19.940 3,279,000 -9,500 0.08% 65,383,260
2025-04-14 2025-04-10 19.220 3,288,500 +37,000 0.08% 63,204,970
2025-04-11 2025-04-09 18.500 3,251,500 +44,500 0.08% 60,152,750
2025-04-10 2025-04-08 17.820 3,207,000 +22,500 0.08% 57,148,740
2025-04-09 2025-04-07 18.280 3,184,500 +183,000 0.08% 58,212,660
2025-04-08 2025-04-03 24.850 3,001,500 +4,000 0.07% 74,587,275
2025-04-07 2025-04-02 26.250 2,997,500 +31,000 0.07% 78,684,375
2025-04-03 2025-04-01 26.800 2,966,500 +13,000 0.07% 79,502,200
2025-04-02 2025-03-31 27.050 2,953,500 -28,000 0.07% 79,892,175
2025-04-01 2025-03-28 26.800 2,981,500 +26,500 0.07% 79,904,200
2025-03-31 2025-03-27 27.750 2,955,000 +4,500 0.07% 82,001,250
2025-03-28 2025-03-26 26.200 2,950,500 -9,500 0.07% 77,303,100
2025-03-27 2025-03-25 25.900 2,960,000 -3,000 0.07% 76,664,000
2025-03-26 2025-03-24 26.350 2,963,000 +14,500 0.07% 78,075,050
2025-03-25 2025-03-21 26.350 2,948,500 -11,000 0.07% 77,692,975
2025-03-24 2025-03-20 27.650 2,959,500 -5,500 0.07% 81,830,175
2025-03-21 2025-03-19 28.500 2,965,000 -22,500 0.07% 84,502,500
2025-03-20 2025-03-18 27.950 2,987,500 +11,500 0.07% 83,500,625
2025-03-19 2025-03-17 26.600 2,976,000 +14,000 0.07% 79,161,600
2025-03-18 2025-03-14 26.650 2,962,000 -271,000 0.07% 78,937,300
2025-03-17 2025-03-13 23.300 3,233,000 -500 0.08% 75,328,900
2025-03-14 2025-03-12 23.600 3,233,500 +5,500 0.08% 76,310,600
2025-03-13 2025-03-11 24.100 3,228,000 -8,000 0.08% 77,794,800
2025-03-12 2025-03-10 23.750 3,236,000 -40,000 0.08% 76,855,000
2025-03-11 2025-03-07 23.750 3,276,000 +15,000 0.08% 77,805,000
2025-03-10 2025-03-06 23.550 3,261,000 -4,500 0.08% 76,796,550
2025-03-07 2025-03-05 23.100 3,265,500 -2,500 0.08% 75,433,050
2025-03-06 2025-03-04 22.600 3,268,000 +7,500 0.08% 73,856,800
2025-03-05 2025-03-03 22.400 3,260,500 -7,500 0.08% 73,035,200
2025-03-04 2025-02-28 22.450 3,268,000 +21,000 0.08% 73,366,600
2025-03-03 2025-02-27 23.650 3,247,000 -12,000 0.08% 76,791,550
2025-02-28 2025-02-26 23.750 3,259,000 +47,500 0.08% 77,401,250
2025-02-27 2025-02-25 23.350 3,211,500 -62,000 0.08% 74,988,525
2025-02-26 2025-02-24 23.650 3,273,500 +30,500 0.08% 77,418,275
2025-02-25 2025-02-21 26.000 3,243,000 +32,800 0.08% 84,318,000
2025-02-24 2025-02-20 24.300 3,210,200 -195,500 0.08% 78,007,860
2025-02-21 2025-02-19 24.300 3,405,700 -196,000 0.08% 82,758,510
2025-02-20 2025-02-18 24.200 3,601,700 +350,500 0.09% 87,161,140
2025-02-19 2025-02-17 23.450 3,251,200 -45,000 0.08% 76,240,640
2025-02-18 2025-02-14 23.300 3,296,200 -169,000 0.08% 76,801,460
2025-02-17 2025-02-13 20.850 3,465,200 -13,500 0.08% 72,249,420
2025-02-14 2025-02-12 21.450 3,478,700 -169,500 0.08% 74,618,115
2025-02-13 2025-02-11 21.400 3,648,200 -269,500 0.09% 78,071,480
2025-02-12 2025-02-10 21.800 3,917,700 -333,500 0.10% 85,405,860
2025-02-11 2025-02-07 21.300 4,251,200 -21,000 0.10% 90,550,560
2025-02-10 2025-02-06 21.150 4,272,200 +554,000 0.10% 90,357,030
2025-02-07 2025-02-05 20.100 3,718,200 -16,500 0.09% 74,735,820
2025-02-06 2025-02-04 19.680 3,734,700 -51,000 0.09% 73,498,896
2025-02-05 2025-02-03 18.480 3,785,700 -12,000 0.09% 69,959,736
2025-02-04 2025-01-28 18.420 3,797,700 +10,000 0.09% 69,953,634
2025-02-03 2025-01-24 18.240 3,787,700 -14,500 0.09% 69,087,648
2025-01-27 2025-01-23 17.560 3,802,200 +14,000 0.09% 66,766,632
2025-01-24 2025-01-22 17.640 3,788,200 +9,500 0.09% 66,823,848
2025-01-23 2025-01-21 18.200 3,778,700 -29,500 0.09% 68,772,340
2025-01-22 2025-01-20 18.700 3,808,200 -63,000 0.09% 71,213,340
2025-01-21 2025-01-17 17.960 3,871,200 -14,500 0.09% 69,526,752
2025-01-20 2025-01-16 17.740 3,885,700 -9,000 0.09% 68,932,318
2025-01-17 2025-01-15 17.420 3,894,700 +11,500 0.09% 67,845,674
2025-01-16 2025-01-14 17.600 3,883,200 -28,500 0.09% 68,344,320
2025-01-15 2025-01-13 16.900 3,911,700 -1,000 0.10% 66,107,730
2025-01-14 2025-01-10 17.200 3,912,700 -30,500 0.10% 67,298,440
2025-01-13 2025-01-09 16.920 3,943,200 -24,000 0.10% 66,718,944
2025-01-10 2025-01-08 16.480 3,967,200 -11,500 0.10% 65,379,456
2025-01-09 2025-01-07 16.180 3,978,700 -49,500 0.10% 64,375,366
2025-01-08 2025-01-06 16.600 4,028,200 -9,000 0.10% 66,868,120
2025-01-07 2025-01-03 17.000 4,037,200 -15,000 0.10% 68,632,400
2025-01-06 2025-01-02 16.820 4,052,200 -34,500 0.10% 68,158,004
2025-01-03 2024-12-31 17.560 4,086,700 -116,500 0.10% 71,762,452
2025-01-02 2024-12-27 17.340 4,203,200 -1,500 0.10% 72,883,488
2024-12-30 2024-12-24 17.460 4,204,700 -28,500 0.10% 73,414,062
2024-12-27 2024-12-20 17.020 4,233,200 -2,500 0.10% 72,049,064
2024-12-23 2024-12-19 16.960 4,235,700 -12,000 0.10% 71,837,472
2024-12-20 2024-12-18 17.300 4,247,700 +205,000 0.10% 73,485,210
2024-12-19 2024-12-17 16.840 4,042,700 -2,500 0.10% 68,079,068
2024-12-18 2024-12-16 17.280 4,045,200 +22,500 0.10% 69,901,056
2024-12-17 2024-12-13 17.800 4,022,700 +22,000 0.10% 71,604,060
2024-12-16 2024-12-12 18.160 4,000,700 -39,500 0.10% 72,652,712
2024-12-13 2024-12-11 18.420 4,040,200 -70,500 0.10% 74,420,484
2024-12-12 2024-12-10 18.260 4,110,700 -289,000 0.10% 75,061,382
2024-12-11 2024-12-09 19.000 4,399,700 +58,000 0.11% 83,594,300
2024-12-10 2024-12-06 17.340 4,341,700 +27,500 0.11% 75,285,078
2024-12-09 2024-12-05 16.440 4,314,200 +15,500 0.11% 70,925,448
2024-12-06 2024-12-04 16.820 4,298,700 -63,000 0.10% 72,304,134
2024-12-05 2024-12-03 16.720 4,361,700 -68,500 0.11% 72,927,624
2024-12-04 2024-12-02 15.500 4,430,200 +63,000 0.11% 68,668,100
2024-12-03 2024-11-29 15.000 4,367,200 -4,000 0.11% 65,508,000
2024-12-02 2024-11-28 14.660 4,371,200 +23,000 0.11% 64,081,792
2024-11-29 2024-11-27 14.800 4,348,200 -11,000 0.10% 64,353,360
2024-11-28 2024-11-26 14.300 4,359,200 -5,000 0.10% 62,336,560
2024-11-27 2024-11-25 14.420 4,364,200 -55,000 0.11% 62,931,764
2024-11-26 2024-11-22 14.400 4,419,200 +5,500 0.11% 63,636,480
2024-11-25 2024-11-21 15.000 4,413,700 +38,500 0.11% 66,205,500
2024-11-22 2024-11-20 15.360 4,375,200 -1,000 0.11% 67,203,072
2024-11-21 2024-11-19 15.200 4,376,200 -500 0.11% 66,518,240
2024-11-20 2024-11-18 14.860 4,376,700 -6,000 0.11% 65,037,762
2024-11-19 2024-11-15 15.020 4,382,700 -41,000 0.11% 65,828,154
2024-11-18 2024-11-14 15.180 4,423,700 -13,500 0.11% 67,151,766
2024-11-15 2024-11-13 16.080 4,437,200 +20,000 0.11% 71,350,176
2024-11-14 2024-11-12 16.640 4,417,200 -114,000 0.11% 73,502,208
2024-11-13 2024-11-11 16.820 4,531,200 +129,000 0.11% 76,214,784
2024-11-12 2024-11-08 17.120 4,402,200 -179,500 0.11% 75,365,664
2024-11-11 2024-11-07 17.540 4,581,700 -69,000 0.11% 80,363,018
2024-11-08 2024-11-06 17.180 4,650,700 -123,500 0.11% 79,899,026
2024-11-07 2024-11-05 17.300 4,774,200 +2,500 0.11% 82,593,660
2024-11-06 2024-11-04 16.760 4,771,700 +122,000 0.11% 79,973,692
2024-11-05 2024-11-01 16.320 4,649,700 +90,000 0.11% 75,883,104
2024-11-04 2024-10-31 16.340 4,559,700 +19,000 0.11% 74,505,498
2024-11-01 2024-10-30 16.360 4,540,700 -33,000 0.11% 74,285,852
2024-10-31 2024-10-29 17.080 4,573,700 -235,000 0.11% 78,118,796
2024-10-30 2024-10-28 17.420 4,808,700 -2,500 0.12% 83,767,554
2024-10-29 2024-10-25 17.440 4,811,200 -69,500 0.12% 83,907,328
2024-10-28 2024-10-24 16.460 4,880,700 +154,000 0.12% 80,336,322
2024-10-25 2024-10-23 16.860 4,726,700 +98,000 0.11% 79,692,162
2024-10-24 2024-10-22 16.440 4,628,700 +7,000 0.11% 76,095,828
2024-10-23 2024-10-21 16.340 4,621,700 +47,000 0.11% 75,518,578
2024-10-22 2024-10-18 16.500 4,574,700 -6,000 0.11% 75,482,550
2024-10-21 2024-10-17 15.180 4,580,700 +46,000 0.11% 69,535,026
2024-10-18 2024-10-16 15.680 4,534,700 -80,000 0.11% 71,104,096
2024-10-17 2024-10-15 16.140 4,614,700 -88,500 0.11% 74,481,258
2024-10-16 2024-10-14 17.320 4,703,200 -12,000 0.11% 81,459,424
2024-10-15 2024-10-10 18.020 4,715,200 +7,000 0.11% 84,967,904
2024-10-14 2024-10-09 17.900 4,708,200 +179,500 0.11% 84,276,780
2024-10-10 2024-10-08 19.060 4,528,700 +386,500 0.11% 86,317,022
2024-10-09 2024-10-07 22.850 4,142,200 +331,000 0.10% 94,649,270
2024-10-08 2024-10-04 21.450 3,811,200 -210,000 0.09% 81,750,240
2024-10-07 2024-10-03 18.740 4,021,200 -79,000 0.10% 75,357,288
2024-10-04 2024-10-02 20.150 4,100,200 +292,000 0.10% 82,619,030
2024-10-03 2024-09-30 17.500 3,808,200 +487,000 0.09% 66,643,500
2024-10-02 2024-09-27 15.980 3,321,200 -138,500 0.08% 53,072,776
2024-09-30 2024-09-26 13.860 3,459,700 +29,500 0.08% 47,951,442
2024-09-27 2024-09-25 13.400 3,430,200 +5,500 0.08% 45,964,680
2024-09-26 2024-09-24 12.860 3,424,700 -15,500 0.08% 44,041,642
2024-09-25 2024-09-23 12.700 3,440,200 -24,500 0.08% 43,690,540
2024-09-24 2024-09-20 13.380 3,464,700 +42,000 0.08% 46,357,686
2024-09-23 2024-09-19 12.120 3,422,700 -97,500 0.08% 41,483,124
2024-09-20 2024-09-17 11.520 3,520,200 -8,500 0.08% 40,552,704
2024-09-19 2024-09-16 11.460 3,528,700 -5,500 0.08% 40,438,902
2024-09-17 2024-09-13 11.540 3,534,200 -22,500 0.09% 40,784,668
2024-09-16 2024-09-12 11.680 3,556,700 -358,500 0.09% 41,542,256
2024-09-13 2024-09-11 11.300 3,915,200 -87,000 0.09% 44,241,760
2024-09-12 2024-09-10 10.900 4,002,200 +25,000 0.10% 43,623,980
2024-09-11 2024-09-09 11.340 3,977,200 -10,000 0.10% 45,101,448
2024-09-10 2024-09-05 11.060 3,987,200 -98,500 0.10% 44,098,432
2024-09-09 2024-09-04 11.080 4,085,700 +3,000 0.10% 45,269,556
2024-09-05 2024-09-03 11.000 4,082,700 -2,500 0.10% 44,909,700
2024-09-04 2024-09-02 10.880 4,085,200 -22,500 0.10% 44,446,976
2024-09-03 2024-08-30 11.220 4,107,700 -99,500 0.10% 46,088,394
2024-09-02 2024-08-29 10.760 4,207,200 -2,000 0.10% 45,269,472
2024-08-30 2024-08-28 10.520 4,209,200 -4,500 0.10% 44,280,784
2024-08-29 2024-08-27 10.720 4,213,700 +78,000 0.10% 45,170,864
2024-08-28 2024-08-26 10.960 4,135,700 -44,500 0.10% 45,327,272
2024-08-27 2024-08-23 10.260 4,180,200 +30,500 0.10% 42,888,852
2024-08-26 2024-08-22 10.400 4,149,700 +108,500 0.10% 43,156,880
2024-08-23 2024-08-21 11.360 4,041,200 +10,000 0.10% 45,908,032
2024-08-22 2024-08-20 11.700 4,031,200 +20,000 0.10% 47,165,040
2024-08-21 2024-08-19 11.920 4,011,200 +15,000 0.10% 47,813,504
2024-08-20 2024-08-16 11.760 3,996,200 -15,000 0.10% 46,995,312
2024-08-16 2024-08-14 11.220 4,011,200 -1,500 0.10% 45,005,664
2024-08-15 2024-08-13 11.720 4,012,700 -5,000 0.10% 47,028,844
2024-08-14 2024-08-12 11.780 4,017,700 +12,000 0.10% 47,328,506
2024-08-13 2024-08-09 11.360 4,005,700 -4,500 0.10% 45,504,752
2024-08-09 2024-08-07 11.240 4,010,200 +21,500 0.10% 45,074,648
2024-08-08 2024-08-06 11.440 3,988,700 +211,500 0.10% 45,630,728
2024-08-06 2024-08-02 11.400 3,777,200 -5,000 0.09% 43,060,080
2024-08-05 2024-08-01 11.420 3,782,200 +65,500 0.09% 43,192,724
2024-08-02 2024-07-31 11.520 3,716,700 -65,500 0.09% 42,816,384
2024-08-01 2024-07-30 10.500 3,782,200 +15,000 0.09% 39,713,100
2024-07-31 2024-07-29 10.560 3,767,200 +24,700 0.09% 39,781,632
2024-07-30 2024-07-26 10.560 3,742,500 +2,000 0.09% 39,520,800
2024-07-29 2024-07-25 10.660 3,740,500 +73,000 0.09% 39,873,730
2024-07-26 2024-07-24 10.800 3,667,500 -3,000 0.09% 39,609,000
2024-07-25 2024-07-23 11.060 3,670,500 +6,000 0.09% 40,595,730
2024-07-24 2024-07-22 11.240 3,664,500 +4,500 0.09% 41,188,980
2024-07-23 2024-07-19 10.820 3,660,000 +86,500 0.09% 39,601,200
2024-07-22 2024-07-18 11.240 3,573,500 -38,000 0.09% 40,166,140
2024-07-19 2024-07-17 11.280 3,611,500 -14,000 0.09% 40,737,720
2024-07-18 2024-07-16 11.040 3,625,500 +23,000 0.09% 40,025,520
2024-07-17 2024-07-15 11.080 3,602,500 +18,000 0.09% 39,915,700
2024-07-16 2024-07-12 11.460 3,584,500 -144,500 0.09% 41,078,370
2024-07-15 2024-07-11 11.120 3,729,000 -67,500 0.09% 41,466,480
2024-07-12 2024-07-10 10.660 3,796,500 -6,500 0.09% 40,470,690
2024-07-11 2024-07-09 10.840 3,803,000 +47,000 0.09% 41,224,520
2024-07-10 2024-07-08 10.780 3,756,000 +31,000 0.09% 40,489,680
2024-07-09 2024-07-05 11.260 3,725,000 -4,000 0.09% 41,943,500
2024-07-08 2024-07-04 11.180 3,729,000 +10,000 0.09% 41,690,220
2024-07-05 2024-07-03 11.300 3,719,000 -80,000 0.09% 42,024,700
2024-07-04 2024-07-02 11.180 3,799,000 +534,500 0.09% 42,472,820
2024-07-03 2024-06-28 11.540 3,264,500 +22,500 0.08% 37,672,330
2024-07-02 2024-06-27 11.680 3,242,000 +25,000 0.08% 37,866,560
2024-06-28 2024-06-26 12.200 3,217,000 +43,000 0.08% 39,247,400
2024-06-27 2024-06-25 11.880 3,174,000 -6,500 0.08% 37,707,120
2024-06-26 2024-06-24 11.840 3,180,500 -8,000 0.08% 37,657,120
2024-06-25 2024-06-21 11.600 3,188,500 -8,000 0.08% 36,986,600
2024-06-24 2024-06-20 11.720 3,196,500 +42,000 0.08% 37,462,980
2024-06-21 2024-06-19 11.940 3,154,500 +5,000 0.08% 37,664,730
2024-06-20 2024-06-18 11.680 3,149,500 +25,000 0.08% 36,786,160
2024-06-19 2024-06-17 11.900 3,124,500 -500 0.08% 37,181,550
2024-06-18 2024-06-14 11.740 3,125,000 +40,000 0.08% 36,687,500
2024-06-17 2024-06-13 12.280 3,085,000 -4,000 0.07% 37,883,800
2024-06-14 2024-06-12 12.540 3,089,000 -154,500 0.07% 38,736,060
2024-06-13 2024-06-11 10.980 3,243,500 +234,000 0.08% 35,613,630
2024-06-12 2024-06-07 11.380 3,009,500 +16,500 0.07% 34,248,110
2024-06-11 2024-06-06 11.560 2,993,000 -466,000 0.07% 34,599,080
2024-06-07 2024-06-05 11.780 3,459,000 +15,500 0.08% 40,747,020
2024-06-06 2024-06-04 11.780 3,443,500 -33,500 0.08% 40,564,430
2024-06-05 2024-06-03 11.320 3,477,000 +442,500 0.08% 39,359,640
2024-06-04 2024-05-31 11.140 3,034,500 +101,500 0.07% 33,804,330
2024-06-03 2024-05-30 11.200 2,933,000 -561,500 0.07% 32,849,600
2024-05-31 2024-05-29 11.420 3,494,500 -48,000 0.08% 39,907,190
2024-05-30 2024-05-28 11.740 3,542,500 +458,500 0.08% 41,588,950
2024-05-29 2024-05-27 11.860 3,084,000 +150,500 0.07% 36,576,240
2024-05-28 2024-05-24 12.440 2,933,500 -496,000 0.07% 36,492,740
2024-05-27 2024-05-23 12.880 3,429,500 +25,500 0.08% 44,171,960
2024-05-24 2024-05-22 13.160 3,404,000 +21,500 0.08% 44,796,640
2024-05-23 2024-05-21 13.180 3,382,500 +103,500 0.08% 44,581,350
2024-05-22 2024-05-20 14.040 3,279,000 -11,000 0.08% 46,037,160
2024-05-21 2024-05-17 14.060 3,290,000 +21,500 0.08% 46,257,400
2024-05-20 2024-05-16 14.560 3,268,500 +28,000 0.08% 47,589,360
2024-05-17 2024-05-14 14.500 3,240,500 -16,500 0.08% 46,987,250
2024-05-16 2024-05-13 14.140 3,257,000 +504,000 0.08% 46,053,980
2024-05-14 2024-05-10 14.660 2,753,000 -65,000 0.06% 40,358,980
2024-05-13 2024-05-09 14.580 2,818,000 -288,000 0.07% 41,086,440
2024-05-10 2024-05-08 14.120 3,106,000 +214,000 0.07% 43,856,720
2024-05-09 2024-05-07 14.420 2,892,000 +590,000 0.07% 41,702,640
2024-05-08 2024-05-06 14.860 2,302,000 -361,000 0.05% 34,207,720
2024-05-07 2024-05-03 13.960 2,663,000 -96,500 0.06% 37,175,480
2024-05-06 2024-05-02 14.560 2,759,500 +20,000 0.06% 40,178,320
2024-05-03 2024-04-30 13.740 2,739,500 +18,500 0.06% 37,640,730
2024-05-02 2024-04-29 13.960 2,721,000 +298,000 0.06% 37,985,160
2024-04-30 2024-04-26 13.480 2,423,000 -204,500 0.06% 32,662,040
2024-04-29 2024-04-25 12.740 2,627,500 +95,000 0.06% 33,474,350
2024-04-26 2024-04-24 12.900 2,532,500 +164,000 0.06% 32,669,250
2024-04-25 2024-04-23 12.980 2,368,500 -2,000 0.06% 30,743,130
2024-04-24 2024-04-22 12.800 2,370,500 +9,000 0.06% 30,342,400
2024-04-23 2024-04-19 12.620 2,361,500 +32,500 0.06% 29,802,130
2024-04-22 2024-04-18 13.240 2,329,000 -1,000 0.05% 30,835,960
2024-04-19 2024-04-17 13.320 2,330,000 -8,000 0.05% 31,035,600
2024-04-18 2024-04-16 13.040 2,338,000 +6,500 0.05% 30,487,520
2024-04-17 2024-04-15 13.580 2,331,500 +32,000 0.05% 31,661,770
2024-04-16 2024-04-12 13.900 2,299,500 +2,000 0.05% 31,963,050
2024-04-15 2024-04-11 14.100 2,297,500 +33,000 0.05% 32,394,750
2024-04-12 2024-04-10 14.340 2,264,500 +31,000 0.05% 32,472,930
2024-04-11 2024-04-09 14.400 2,233,500 -1,000 0.05% 32,162,400
2024-04-10 2024-04-08 14.080 2,234,500 +25,000 0.05% 31,461,760
2024-04-09 2024-04-05 13.360 2,209,500 +18,500 0.05% 29,518,920
2024-04-08 2024-04-03 14.040 2,191,000 +2,500 0.05% 30,761,640
2024-04-05 2024-04-02 14.200 2,188,500 +11,500 0.05% 31,076,700
2024-04-03 2024-03-28 14.300 2,177,000 -3,500 0.05% 31,131,100
2024-04-02 2024-03-27 13.760 2,180,500 +3,500 0.05% 30,003,680
2024-03-28 2024-03-26 13.560 2,177,000 +9,000 0.05% 29,520,120
2024-03-27 2024-03-25 14.020 2,168,000 +17,000 0.05% 30,395,360
2024-03-26 2024-03-22 13.040 2,151,000 +38,500 0.05% 28,049,040
2024-03-25 2024-03-21 14.200 2,112,500 +5,000 0.05% 29,997,500
2024-03-22 2024-03-20 13.920 2,107,500 +21,000 0.05% 29,336,400
2024-03-21 2024-03-19 13.920 2,086,500 +8,000 0.05% 29,044,080
2024-03-20 2024-03-18 14.760 2,078,500 -49,000 0.05% 30,678,660
2024-03-19 2024-03-15 14.440 2,127,500 +107,500 0.05% 30,721,100
2024-03-18 2024-03-14 16.080 2,020,000 +67,000 0.05% 32,481,600
2024-03-15 2024-03-13 18.500 1,953,000 +7,000 0.05% 36,130,500
2024-03-14 2024-03-12 18.600 1,946,000 -17,500 0.05% 36,195,600
2024-03-13 2024-03-11 17.700 1,963,500 +14,000 0.05% 34,753,950
2024-03-12 2024-03-08 17.440 1,949,500 -5,500 0.05% 33,999,280
2024-03-11 2024-03-07 17.080 1,955,000 +60,000 0.05% 33,391,400
2024-03-08 2024-03-06 21.750 1,895,000 -15,000 0.04% 41,216,250
2024-03-07 2024-03-05 19.940 1,910,000 +5,000 0.04% 38,085,400
2024-03-06 2024-03-04 21.000 1,905,000 -42,000 0.04% 40,005,000
2024-03-05 2024-03-01 18.800 1,947,000 -1,500 0.05% 36,603,600
2024-03-04 2024-02-29 19.040 1,948,500 -5,000 0.05% 37,099,440
2024-03-01 2024-02-28 18.460 1,953,500 +9,500 0.05% 36,061,610
2024-02-29 2024-02-27 18.900 1,944,000 +6,000 0.05% 36,741,600
2024-02-28 2024-02-26 18.760 1,938,000 +31,000 0.05% 36,356,880
2024-02-27 2024-02-23 18.240 1,907,000 +5,500 0.04% 34,783,680
2024-02-26 2024-02-22 18.420 1,901,500 +81,500 0.04% 35,025,630
2024-02-23 2024-02-21 18.100 1,820,000 -37,000 0.04% 32,942,000
2024-02-22 2024-02-20 17.220 1,857,000 +43,000 0.04% 31,977,540
2024-02-21 2024-02-19 16.600 1,814,000 +3,000 0.04% 30,112,400
2024-02-20 2024-02-16 17.280 1,811,000 -21,000 0.04% 31,294,080
2024-02-19 2024-02-15 15.420 1,832,000 +4,000 0.04% 28,249,440
2024-02-16 2024-02-14 15.720 1,828,000 +45,000 0.04% 28,736,160
2024-02-15 2024-02-09 17.320 1,783,000 +71,000 0.04% 30,881,560
2024-02-14 2024-02-07 19.180 1,712,000 -67,000 0.04% 32,836,160
2024-02-08 2024-02-06 18.160 1,779,000 +43,000 0.04% 32,306,640
2024-02-07 2024-02-05 17.300 1,736,000 +117,500 0.04% 30,032,800
2024-02-06 2024-02-02 16.780 1,618,500 +91,000 0.04% 27,158,430
2024-02-05 2024-02-01 21.150 1,527,500 -12,500 0.04% 32,306,625
2024-02-02 2024-01-31 20.500 1,540,000 -6,500 0.04% 31,570,000
2024-02-01 2024-01-30 22.350 1,546,500 -6,500 0.04% 34,564,275
2024-01-31 2024-01-29 23.150 1,553,000 +21,000 0.04% 35,951,950
2024-01-30 2024-01-26 24.550 1,532,000 +78,000 0.04% 37,610,600
2024-01-29 2024-01-25 30.000 1,454,000 -2,500 0.03% 43,620,000
2024-01-26 2024-01-24 29.400 1,456,500 -1,500 0.03% 42,821,100
2024-01-25 2024-01-23 28.450 1,458,000 +92,500 0.03% 41,480,100
2024-01-24 2024-01-22 27.000 1,365,500 +7,000 0.03% 36,868,500
2024-01-23 2024-01-19 28.350 1,358,500 +10,000 0.03% 38,513,475
2024-01-22 2024-01-18 29.100 1,348,500 +4,000 0.03% 39,241,350
2024-01-19 2024-01-17 28.850 1,344,500 -8,500 0.03% 38,788,825
2024-01-18 2024-01-16 30.450 1,353,000 +16,000 0.03% 41,198,850
2024-01-17 2024-01-15 30.500 1,337,000 -23,500 0.03% 40,778,500
2024-01-16 2024-01-12 29.500 1,360,500 +23,500 0.03% 40,134,750
2024-01-15 2024-01-11 30.450 1,337,000 -28,000 0.03% 40,711,650
2024-01-12 2024-01-10 28.000 1,365,000 -7,000 0.03% 38,220,000
2024-01-11 2024-01-09 26.350 1,372,000 +1,000 0.03% 36,152,200
2024-01-10 2024-01-08 26.350 1,371,000 +9,000 0.03% 36,125,850
2024-01-09 2024-01-05 27.550 1,362,000 +5,000 0.03% 37,523,100
2024-01-08 2024-01-04 28.250 1,357,000 +500 0.03% 38,335,250
2024-01-05 2024-01-03 28.550 1,356,500 +1,000 0.03% 38,728,075
2024-01-04 2024-01-02 28.700 1,355,500 +4,500 0.03% 38,902,850
2024-01-03 2023-12-29 29.600 1,351,000 -3,500 0.03% 39,989,600
2024-01-02 2023-12-28 28.900 1,354,500 -2,000 0.03% 39,145,050
2023-12-29 2023-12-27 27.500 1,356,500 -17,500 0.03% 37,303,750
2023-12-28 2023-12-22 26.950 1,374,000 +3,000 0.03% 37,029,300
2023-12-27 2023-12-21 28.450 1,371,000 -29,500 0.03% 39,004,950
2023-12-22 2023-12-20 28.700 1,400,500 -26,500 0.03% 40,194,350
2023-12-21 2023-12-19 28.400 1,427,000 +9,500 0.03% 40,526,800
2023-12-20 2023-12-18 29.300 1,417,500 +2,500 0.03% 41,532,750
2023-12-19 2023-12-15 29.500 1,415,000 -7,500 0.03% 41,742,500
2023-12-18 2023-12-14 28.950 1,422,500 -13,500 0.03% 41,181,375
2023-12-15 2023-12-13 28.000 1,436,000 +8,000 0.03% 40,208,000
2023-12-14 2023-12-12 28.600 1,428,000 -44,500 0.03% 40,840,800
2023-12-13 2023-12-11 28.600 1,472,500 +12,000 0.03% 42,113,500
2023-12-12 2023-12-08 29.350 1,460,500 +45,000 0.03% 42,865,675
2023-12-11 2023-12-07 29.950 1,415,500 +3,500 0.03% 42,394,225
2023-12-08 2023-12-06 30.700 1,412,000 +53,500 0.03% 43,348,400
2023-12-07 2023-12-05 30.350 1,358,500 +79,500 0.03% 41,230,475
2023-12-06 2023-12-04 33.150 1,279,000 +27,500 0.03% 42,398,850
2023-12-05 2023-12-01 43.500 1,251,500 +500 0.03% 54,440,250
2023-12-04 2023-11-30 43.500 1,251,000 +4,500 0.03% 54,418,500
2023-12-01 2023-11-29 44.700 1,246,500 +1,500 0.03% 55,718,550
2023-11-29 2023-11-27 46.050 1,245,000 -85,000 0.03% 57,332,250
2023-11-28 2023-11-24 44.900 1,330,000 +9,000 0.03% 59,717,000
2023-11-27 2023-11-23 46.800 1,321,000 +10,000 0.03% 61,822,800
2023-11-24 2023-11-22 47.400 1,311,000 -1,000 0.03% 62,141,400
2023-11-23 2023-11-21 48.550 1,312,000 +59,000 0.03% 63,697,600
2023-11-22 2023-11-20 48.000 1,253,000 +18,500 0.03% 60,144,000
2023-11-20 2023-11-16 47.750 1,234,500 +9,000 0.03% 58,947,375
2023-11-17 2023-11-15 50.700 1,225,500 +6,000 0.03% 62,132,850
2023-11-16 2023-11-14 47.800 1,219,500 +5,000 0.03% 58,292,100
2023-11-15 2023-11-13 48.800 1,214,500 +1,500 0.03% 59,267,600
2023-11-14 2023-11-10 48.850 1,213,000 +3,500 0.03% 59,255,050
2023-11-13 2023-11-09 50.400 1,209,500 -500 0.03% 60,958,800
2023-11-10 2023-11-08 51.000 1,210,000 +4,500 0.03% 61,710,000
2023-11-09 2023-11-07 49.150 1,205,500 -4,000 0.03% 59,250,325
2023-11-08 2023-11-06 50.100 1,209,500 +1,000 0.03% 60,595,950
2023-11-06 2023-11-02 47.000 1,208,500 +2,500 0.03% 56,799,500
2023-11-03 2023-11-01 47.900 1,206,000 +1,000 0.03% 57,767,400
2023-11-02 2023-10-31 48.600 1,205,000 +36,000 0.03% 58,563,000
2023-11-01 2023-10-30 50.500 1,169,000 -2,000 0.03% 59,034,500
2023-10-31 2023-10-27 47.750 1,171,000 -10,500 0.03% 55,915,250
2023-10-30 2023-10-26 44.500 1,181,500 -2,000 0.03% 52,576,750
2023-10-27 2023-10-25 45.650 1,183,500 -15,500 0.03% 54,026,775
2023-10-26 2023-10-24 46.150 1,199,000 +9,000 0.03% 55,333,850
2023-10-25 2023-10-20 46.100 1,190,000 -4,000 0.03% 54,859,000
2023-10-24 2023-10-19 45.950 1,194,000 -500 0.03% 54,864,300
2023-10-20 2023-10-18 47.350 1,194,500 +4,000 0.03% 56,559,575
2023-10-19 2023-10-17 50.050 1,190,500 -1,500 0.03% 59,584,525
2023-10-18 2023-10-16 49.000 1,192,000 -5,500 0.03% 58,408,000
2023-10-17 2023-10-13 49.100 1,197,500 -23,000 0.03% 58,797,250
2023-10-16 2023-10-12 49.650 1,220,500 -12,000 0.03% 60,597,825
2023-10-13 2023-10-11 46.950 1,232,500 -7,500 0.03% 57,865,875
2023-10-12 2023-10-10 44.750 1,240,000 +3,500 0.03% 55,490,000
2023-10-11 2023-10-09 44.900 1,236,500 +4,000 0.03% 55,518,850
2023-10-10 2023-10-06 43.700 1,232,500 +500 0.03% 53,860,250
2023-10-09 2023-10-05 42.900 1,232,000 +1,000 0.03% 52,852,800
2023-10-06 2023-10-04 43.650 1,231,000 -1,000 0.03% 53,733,150
2023-10-05 2023-10-03 44.450 1,232,000 +1,500 0.03% 54,762,400
2023-10-04 2023-09-29 45.650 1,230,500 -4,000 0.03% 56,172,325
2023-10-03 2023-09-28 44.100 1,234,500 -3,500 0.03% 54,441,450
2023-09-29 2023-09-27 44.550 1,238,000 -3,500 0.03% 55,152,900
2023-09-28 2023-09-26 42.950 1,241,500 +500 0.03% 53,322,425
2023-09-27 2023-09-25 43.700 1,241,000 -1,500 0.03% 54,231,700
2023-09-26 2023-09-22 42.650 1,242,500 -1,500 0.03% 52,992,625
2023-09-25 2023-09-21 40.750 1,244,000 +3,500 0.03% 50,693,000
2023-09-22 2023-09-20 41.950 1,240,500 +500 0.03% 52,038,975
2023-09-21 2023-09-19 43.400 1,240,000 +1,000 0.03% 53,816,000
2023-09-19 2023-09-15 43.900 1,239,000 -18,500 0.03% 54,392,100
2023-09-18 2023-09-14 41.900 1,257,500 +2,000 0.03% 52,689,250
2023-09-15 2023-09-13 41.900 1,255,500 +7,000 0.03% 52,605,450
2023-09-13 2023-09-11 42.700 1,248,500 +500 0.03% 53,310,950
2023-09-11 2023-09-06 42.800 1,248,000 +4,500 0.03% 53,414,400
2023-09-06 2023-09-04 44.950 1,243,500 +500 0.03% 55,895,325
2023-09-04 2023-08-30 46.250 1,243,000 -27,500 0.03% 57,488,750
2023-08-31 2023-08-29 45.950 1,270,500 -6,000 0.03% 58,379,475
2023-08-30 2023-08-28 45.250 1,276,500 +7,500 0.03% 57,761,625
2023-08-29 2023-08-25 44.350 1,269,000 -5,000 0.03% 56,280,150
2023-08-28 2023-08-24 44.600 1,274,000 -32,000 0.03% 56,820,400
2023-08-25 2023-08-23 41.100 1,306,000 -500 0.03% 53,676,600
2023-08-24 2023-08-22 40.550 1,306,500 +500 0.03% 52,978,575
2023-08-21 2023-08-17 41.250 1,306,000 -1,000 0.03% 53,872,500
2023-08-18 2023-08-16 41.850 1,307,000 +1,000 0.03% 54,697,950
2023-08-17 2023-08-15 41.700 1,306,000 +17,000 0.03% 54,460,200
2023-08-16 2023-08-14 42.550 1,289,000 +9,500 0.03% 54,846,950
2023-08-15 2023-08-11 43.350 1,279,500 -500 0.03% 55,466,325
2023-08-11 2023-08-09 43.850 1,280,000 +500 0.03% 56,128,000
2023-08-10 2023-08-08 43.250 1,279,500 +2,500 0.03% 55,338,375
2023-08-09 2023-08-07 43.850 1,277,000 +22,500 0.03% 55,996,450
2023-08-08 2023-08-04 44.950 1,254,500 +500 0.03% 56,389,775
2023-08-07 2023-08-03 45.350 1,254,000 +3,000 0.03% 56,868,900
2023-08-04 2023-08-02 43.850 1,251,000 -26,000 0.03% 54,856,350
2023-08-03 2023-08-01 44.600 1,277,000 -196,500 0.03% 56,954,200
2023-08-02 2023-07-31 44.100 1,473,500 -89,000 0.03% 64,981,350
2023-08-01 2023-07-28 43.300 1,562,500 +4,000 0.04% 67,656,250
2023-07-31 2023-07-27 41.900 1,558,500 +2,000 0.04% 65,301,150
2023-07-28 2023-07-26 42.050 1,556,500 -1,000 0.04% 65,450,825
2023-07-27 2023-07-25 41.700 1,557,500 -5,000 0.04% 64,947,750
2023-07-26 2023-07-24 40.550 1,562,500 -2,500 0.04% 63,359,375
2023-07-25 2023-07-21 40.700 1,565,000 -10,000 0.04% 63,695,500
2023-07-21 2023-07-19 40.050 1,575,000 -9,500 0.04% 63,078,750
2023-07-20 2023-07-18 40.850 1,584,500 -500 0.04% 64,726,825
2023-07-19 2023-07-14 40.900 1,585,000 +9,000 0.04% 64,826,500
2023-07-18 2023-07-13 40.700 1,576,000 -12,500 0.04% 64,143,200
2023-07-14 2023-07-12 37.500 1,588,500 +500 0.04% 59,568,750
2023-07-13 2023-07-11 38.450 1,588,000 +500 0.04% 61,058,600
2023-07-12 2023-07-10 38.000 1,587,500 -2,000 0.04% 60,325,000
2023-07-11 2023-07-07 37.800 1,589,500 -39,500 0.04% 60,083,100
2023-07-07 2023-07-05 39.050 1,629,000 +4,000 0.04% 63,612,450
2023-07-06 2023-07-04 39.400 1,625,000 -500 0.04% 64,025,000
2023-07-05 2023-07-03 38.100 1,625,500 +2,500 0.04% 61,931,550
2023-07-04 2023-06-30 37.550 1,623,000 -500 0.04% 60,943,650
2023-07-03 2023-06-29 35.950 1,623,500 -24,100 0.04% 58,364,825
2023-06-30 2023-06-28 37.800 1,647,600 +4,000 0.04% 62,279,280
2023-06-29 2023-06-27 38.250 1,643,600 -500 0.04% 62,867,700
2023-06-28 2023-06-26 38.450 1,644,100 -2,000 0.04% 63,215,645
2023-06-27 2023-06-23 37.750 1,646,100 +2,000 0.04% 62,140,275
2023-06-26 2023-06-21 37.750 1,644,100 +61,600 0.04% 62,064,775
2023-06-23 2023-06-20 38.750 1,582,500 +42,000 0.04% 61,321,875
2023-06-21 2023-06-19 46.700 1,540,500 -10,500 0.04% 71,941,350
2023-06-20 2023-06-16 47.450 1,551,000 +2,500 0.04% 73,594,950
2023-06-19 2023-06-15 47.300 1,548,500 -24,000 0.04% 73,244,050
2023-06-16 2023-06-14 44.150 1,572,500 +2,500 0.04% 69,425,875
2023-06-14 2023-06-12 44.100 1,570,000 +51,500 0.04% 69,237,000
2023-06-13 2023-06-09 44.850 1,518,500 -3,000 0.04% 68,104,725
2023-06-09 2023-06-07 43.600 1,521,500 +151,000 0.04% 66,337,400
2023-06-06 2023-06-02 44.450 1,370,500 -2,000 0.03% 60,918,725
2023-06-05 2023-06-01 41.750 1,372,500 -500 0.03% 57,301,875
2023-06-02 2023-05-31 40.050 1,373,000 +3,000 0.03% 54,988,650
2023-06-01 2023-05-30 41.700 1,370,000 -1,500 0.03% 57,129,000
2023-05-31 2023-05-29 42.000 1,371,500 +51,000 0.03% 57,603,000
2023-05-29 2023-05-24 44.350 1,320,500 +500 0.03% 58,564,175
2023-05-25 2023-05-23 44.850 1,320,000 -3,500 0.03% 59,202,000
2023-05-24 2023-05-22 44.550 1,323,500 -1,000 0.03% 58,961,925
2023-05-23 2023-05-19 42.150 1,324,500 +13,000 0.03% 55,827,675
2023-05-22 2023-05-18 43.600 1,311,500 -442,500 0.03% 57,181,400
2023-05-19 2023-05-17 44.850 1,754,000 +3,500 0.04% 78,666,900
2023-05-18 2023-05-16 46.700 1,750,500 +35,000 0.04% 81,748,350
2023-05-17 2023-05-15 46.250 1,715,500 +11,500 0.04% 79,341,875
2023-05-15 2023-05-11 46.600 1,704,000 -7,500 0.04% 79,406,400
2023-05-11 2023-05-09 45.050 1,711,500 +16,000 0.04% 77,103,075
2023-05-10 2023-05-08 47.400 1,695,500 +1,500 0.04% 80,366,700
2023-05-08 2023-05-04 46.850 1,694,000 -1,500 0.04% 79,363,900
2023-05-05 2023-05-03 45.650 1,695,500 +15,000 0.04% 77,399,575
2023-05-03 2023-04-28 46.450 1,680,500 +2,000 0.04% 78,059,225
2023-05-02 2023-04-27 47.400 1,678,500 +200,000 0.04% 79,560,900
2023-04-28 2023-04-26 46.800 1,478,500 -1,000 0.03% 69,193,800
2023-04-27 2023-04-25 46.300 1,479,500 +32,500 0.03% 68,500,850
2023-04-25 2023-04-21 50.350 1,447,000 -500 0.03% 72,856,450
2023-04-24 2023-04-20 52.150 1,447,500 -6,000 0.03% 75,487,125
2023-04-21 2023-04-19 53.550 1,453,500 +7,000 0.03% 77,834,925
2023-04-20 2023-04-18 54.350 1,446,500 -17,000 0.03% 78,617,275
2023-04-19 2023-04-17 54.100 1,463,500 +270,000 0.03% 79,175,350
2023-04-18 2023-04-14 54.800 1,193,500 -149,000 0.03% 65,403,800
2023-04-17 2023-04-13 53.850 1,342,500 -97,500 0.03% 72,293,625
2023-04-14 2023-04-12 49.950 1,440,000 +11,000 0.03% 71,928,000
2023-04-13 2023-04-11 50.000 1,429,000 +2,000 0.03% 71,450,000
2023-04-12 2023-04-06 47.350 1,427,000 -3,500 0.03% 67,568,450
2023-04-11 2023-04-04 46.500 1,430,500 +59,500 0.03% 66,518,250
2023-04-06 2023-04-03 47.300 1,371,000 +52,500 0.03% 64,848,300
2023-04-04 2023-03-31 48.600 1,318,500 +55,500 0.03% 64,079,100
2023-04-03 2023-03-30 49.300 1,263,000 +5,000 0.03% 62,265,900
2023-03-31 2023-03-29 48.450 1,258,000 +4,500 0.03% 60,950,100
2023-03-30 2023-03-28 48.300 1,253,500 +16,500 0.03% 60,544,050
2023-03-29 2023-03-27 49.050 1,237,000 +1,500 0.03% 60,674,850
2023-03-28 2023-03-24 48.900 1,235,500 +51,000 0.03% 60,415,950
2023-03-27 2023-03-23 50.700 1,184,500 +101,000 0.03% 60,054,150
2023-03-24 2023-03-22 49.900 1,083,500 -1,000 0.03% 54,066,650
2023-03-23 2023-03-21 49.150 1,084,500 -100,000 0.03% 53,303,175
2023-03-22 2023-03-20 45.150 1,184,500 +119,000 0.03% 53,480,175
2023-03-21 2023-03-17 48.000 1,065,500 +12,500 0.03% 51,144,000
2023-03-20 2023-03-16 48.800 1,053,000 +48,000 0.02% 51,386,400
2023-03-17 2023-03-15 50.650 1,005,000 +8,500 0.02% 50,903,250
2023-03-16 2023-03-14 49.850 996,500 +500 0.02% 49,675,525
2023-03-15 2023-03-13 50.200 996,000 +4,500 0.02% 49,999,200
2023-03-14 2023-03-10 52.000 991,500 +1,500 0.02% 51,558,000
2023-03-13 2023-03-09 53.200 990,000 +8,000 0.02% 52,668,000
2023-03-10 2023-03-08 53.300 982,000 -6,500 0.02% 52,340,600
2023-03-09 2023-03-07 55.650 988,500 -500 0.02% 55,010,025
2023-03-08 2023-03-06 57.250 989,000 -20,000 0.02% 56,620,250
2023-03-07 2023-03-03 57.750 1,009,000 +13,000 0.02% 58,269,750
2023-03-06 2023-03-02 57.600 996,000 +8,000 0.02% 57,369,600
2023-03-03 2023-03-01 58.300 988,000 +2,000 0.02% 57,600,400
2023-03-02 2023-02-28 54.700 986,000 +40,500 0.02% 53,934,200
2023-03-01 2023-02-27 53.450 945,500 +5,000 0.02% 50,536,975
2023-02-28 2023-02-24 53.300 940,500 +4,000 0.02% 50,128,650
2023-02-27 2023-02-23 54.800 936,500 +1,000 0.02% 51,320,200
2023-02-24 2023-02-22 54.900 935,500 +4,000 0.02% 51,358,950
2023-02-23 2023-02-21 56.050 931,500 +7,500 0.02% 52,210,575
2023-02-22 2023-02-20 58.500 924,000 +3,500 0.02% 54,054,000
2023-02-21 2023-02-17 56.650 920,500 +72,500 0.02% 52,146,325
2023-02-20 2023-02-16 57.850 848,000 +23,000 0.02% 49,056,800
2023-02-17 2023-02-15 60.450 825,000 +7,000 0.02% 49,871,250
2023-02-16 2023-02-14 62.000 818,000 +22,500 0.02% 50,716,000
2023-02-15 2023-02-13 64.550 795,500 -69,000 0.02% 51,349,525
2023-02-13 2023-02-09 65.700 864,500 +7,500 0.02% 56,797,650
2023-02-10 2023-02-08 65.200 857,000 +8,000 0.02% 55,876,400
2023-02-09 2023-02-07 64.450 849,000 -1,000 0.02% 54,718,050
2023-02-08 2023-02-06 63.500 850,000 +2,000 0.02% 53,975,000
2023-02-07 2023-02-03 65.950 848,000 +2,000 0.02% 55,925,600
2023-02-06 2023-02-02 68.100 846,000 +73,000 0.02% 57,612,600
2023-02-03 2023-02-01 67.050 773,000 +1,500 0.02% 51,829,650
2023-02-02 2023-01-31 65.250 771,500 -24,500 0.02% 50,340,375
2023-02-01 2023-01-30 67.000 796,000 -1,000 0.02% 53,332,000
2023-01-31 2023-01-27 70.950 797,000 -4,000 0.02% 56,547,150
2023-01-30 2023-01-26 71.400 801,000 +500 0.02% 57,191,400
2023-01-27 2023-01-20 71.350 800,500 +3,000 0.02% 57,115,675
2023-01-26 2023-01-19 70.400 797,500 -6,500 0.02% 56,144,000
2023-01-20 2023-01-18 69.350 804,000 +2,000 0.02% 55,757,400
2023-01-19 2023-01-17 69.400 802,000 -64,000 0.02% 55,658,800
2023-01-18 2023-01-16 73.900 866,000 +39,000 0.02% 63,997,400
2023-01-17 2023-01-13 72.600 827,000 +1,000 0.02% 60,040,200
2023-01-16 2023-01-12 68.250 826,000 +25,500 0.02% 56,374,500
2023-01-13 2023-01-11 69.950 800,500 -6,500 0.02% 55,994,975
2023-01-12 2023-01-10 67.400 807,000 -69,500 0.02% 54,391,800
2023-01-11 2023-01-09 67.650 876,500 +65,500 0.02% 59,295,225
2023-01-10 2023-01-06 66.050 811,000 -20,000 0.02% 53,566,550
2023-01-09 2023-01-05 67.500 831,000 -68,000 0.02% 56,092,500
2023-01-06 2023-01-04 66.200 899,000 -37,000 0.02% 59,513,800
2023-01-05 2023-01-03 62.550 936,000 +22,500 0.02% 58,546,800
2023-01-04 2022-12-30 59.850 913,500 -71,000 0.02% 54,672,975
2023-01-03 2022-12-29 59.550 984,500 -500 0.02% 58,626,975
2022-12-30 2022-12-28 57.800 985,000 -127,500 0.02% 56,933,000
2022-12-29 2022-12-23 54.050 1,112,500 -315,500 0.03% 60,130,625
2022-12-28 2022-12-22 52.350 1,428,000 +500 0.03% 74,755,800
2022-12-23 2022-12-21 51.250 1,427,500 +500 0.03% 73,159,375
2022-12-22 2022-12-20 50.000 1,427,000 +13,000 0.03% 71,350,000
2022-12-21 2022-12-19 50.200 1,414,000 +201,000 0.03% 70,982,800
2022-12-20 2022-12-16 51.300 1,213,000 -186,500 0.03% 62,226,900
2022-12-19 2022-12-15 48.650 1,399,500 +406,500 0.03% 68,085,675
2022-12-16 2022-12-14 50.800 993,000 +500 0.02% 50,444,400
2022-12-15 2022-12-13 51.350 992,500 +1,500 0.02% 50,964,875
2022-12-14 2022-12-12 51.850 991,000 +3,000 0.02% 51,383,350
2022-12-13 2022-12-09 53.900 988,000 +15,000 0.02% 53,253,200
2022-12-12 2022-12-08 55.550 973,000 -34,000 0.02% 54,050,150
2022-12-09 2022-12-07 50.800 1,007,000 +12,500 0.02% 51,155,600
2022-12-08 2022-12-06 53.100 994,500 +1,500 0.02% 52,807,950
2022-12-07 2022-12-05 55.050 993,000 -8,500 0.02% 54,664,650
2022-12-06 2022-12-02 51.800 1,001,500 -2,000 0.02% 51,877,700
2022-12-05 2022-12-01 50.650 1,003,500 +1,000 0.02% 50,827,275
2022-12-02 2022-11-30 50.150 1,002,500 +3,000 0.02% 50,275,375
2022-12-01 2022-11-29 48.950 999,500 -500 0.02% 48,925,525
2022-11-29 2022-11-25 47.750 1,000,000 +4,500 0.02% 47,750,000
2022-11-28 2022-11-24 48.550 995,500 -500 0.02% 48,331,525
2022-11-25 2022-11-23 48.300 996,000 -1,000 0.02% 48,106,800
2022-11-24 2022-11-22 49.000 997,000 +1,500 0.02% 48,853,000
2022-11-23 2022-11-21 50.800 995,500 -1,000 0.02% 50,571,400
2022-11-22 2022-11-18 51.650 996,500 +10,500 0.02% 51,469,225
2022-11-21 2022-11-17 52.300 986,000 +1,000 0.02% 51,567,800
2022-11-18 2022-11-16 54.050 985,000 -1,000 0.02% 53,239,250
2022-11-17 2022-11-15 54.000 986,000 -8,500 0.02% 53,244,000
2022-11-16 2022-11-14 51.550 994,500 -6,000 0.02% 51,266,475
2022-11-15 2022-11-11 50.950 1,000,500 -95,500 0.02% 50,975,475
2022-11-11 2022-11-09 44.600 1,096,000 +5,500 0.03% 48,881,600
2022-11-10 2022-11-08 46.800 1,090,500 +500 0.03% 51,035,400
2022-11-09 2022-11-07 47.000 1,090,000 -7,500 0.03% 51,230,000
2022-11-08 2022-11-04 43.350 1,097,500 -8,000 0.03% 47,576,625
2022-11-07 2022-11-03 39.250 1,105,500 -500 0.03% 43,390,875
2022-11-03 2022-11-01 37.950 1,106,000 -2,000 0.03% 41,972,700
2022-11-02 2022-10-31 35.500 1,108,000 +10,000 0.03% 39,334,000
2022-11-01 2022-10-28 38.800 1,098,000 +6,500 0.03% 42,602,400
2022-10-31 2022-10-27 39.750 1,091,500 +5,500 0.03% 43,387,125
2022-10-28 2022-10-26 40.000 1,086,000 +10,500 0.03% 43,440,000
2022-10-27 2022-10-25 38.700 1,075,500 +500 0.03% 41,621,850
2022-10-26 2022-10-24 38.900 1,075,000 +19,000 0.03% 41,817,500
2022-10-25 2022-10-21 42.150 1,056,000 +10,000 0.02% 44,510,400
2022-10-24 2022-10-20 42.700 1,046,000 +51,000 0.02% 44,664,200
2022-10-21 2022-10-19 47.200 995,000 -12,000 0.02% 46,964,000
2022-10-20 2022-10-18 50.400 1,007,000 +6,500 0.02% 50,752,800
2022-10-19 2022-10-17 50.150 1,000,500 -12,500 0.02% 50,175,075
2022-10-18 2022-10-14 51.150 1,013,000 +41,000 0.02% 51,814,950
2022-10-17 2022-10-13 47.100 972,000 +2,500 0.02% 45,781,200
2022-10-14 2022-10-12 47.000 969,500 +1,000 0.02% 45,566,500
2022-10-13 2022-10-11 46.250 968,500 -15,500 0.02% 44,793,125
2022-10-12 2022-10-10 47.000 984,000 +2,500 0.02% 46,248,000
2022-10-11 2022-10-07 48.200 981,500 +11,500 0.02% 47,308,300
2022-10-10 2022-10-06 49.750 970,000 +6,500 0.02% 48,257,500
2022-10-07 2022-10-05 50.350 963,500 -4,000 0.02% 48,512,225
2022-10-06 2022-10-03 48.300 967,500 -2,000 0.02% 46,730,250
2022-10-03 2022-09-29 47.700 969,500 +13,000 0.02% 46,245,150
2022-09-30 2022-09-28 48.350 956,500 +1,500 0.02% 46,246,775
2022-09-29 2022-09-27 48.900 955,000 +22,000 0.02% 46,699,500
2022-09-28 2022-09-26 47.950 933,000 -8,500 0.02% 44,737,350
2022-09-26 2022-09-22 47.650 941,500 -5,500 0.02% 44,862,475
2022-09-23 2022-09-21 48.400 947,000 +1,500 0.02% 45,834,800
2022-09-22 2022-09-20 49.450 945,500 -4,500 0.02% 46,754,975
2022-09-21 2022-09-19 49.250 950,000 +4,000 0.02% 46,787,500
2022-09-20 2022-09-16 51.850 946,000 +1,700 0.02% 49,050,100
2022-09-19 2022-09-15 54.150 944,300 +2,000 0.02% 51,133,845
2022-09-16 2022-09-14 50.800 942,300 +7,000 0.02% 47,868,840
2022-09-15 2022-09-13 53.400 935,300 +148,000 0.02% 49,945,020
2022-09-14 2022-09-09 66.700 787,300 -2,000 0.02% 52,512,910
2022-09-09 2022-09-07 63.300 789,300 +2,000 0.02% 49,962,690
2022-09-08 2022-09-06 64.100 787,300 +6,000 0.02% 50,465,930
2022-09-07 2022-09-05 64.000 781,300 +3,000 0.02% 50,003,200
2022-09-06 2022-09-02 66.450 778,300 -8,000 0.02% 51,718,035
2022-09-05 2022-09-01 67.950 786,300 +2,000 0.02% 53,429,085
2022-09-02 2022-08-31 69.700 784,300 +1,500 0.02% 54,665,710
2022-09-01 2022-08-30 69.900 782,800 +3,000 0.02% 54,717,720
2022-08-31 2022-08-29 70.850 779,800 +4,000 0.02% 55,248,830
2022-08-30 2022-08-26 72.050 775,800 -9,500 0.02% 55,896,390
2022-08-26 2022-08-24 65.500 785,300 +2,000 0.02% 51,437,150
2022-08-25 2022-08-23 66.250 783,300 +1,000 0.02% 51,893,625
2022-08-24 2022-08-22 67.850 782,300 -1,000 0.02% 53,079,055
2022-08-23 2022-08-19 68.200 783,300 +4,000 0.02% 53,421,060
2022-08-22 2022-08-18 71.700 779,300 +2,000 0.02% 55,875,810
2022-08-19 2022-08-17 69.750 777,300 +1,500 0.02% 54,216,675
2022-08-18 2022-08-16 70.000 775,800 +500 0.02% 54,306,000
2022-08-17 2022-08-15 70.300 775,300 -500 0.02% 54,503,590
2022-08-15 2022-08-11 71.950 775,800 -11,500 0.02% 55,818,810
2022-08-12 2022-08-10 67.600 787,300 +11,000 0.02% 53,221,480
2022-08-10 2022-08-08 73.950 776,300 -500 0.02% 57,407,385
2022-08-09 2022-08-05 74.150 776,800 +1,500 0.02% 57,599,720
2022-08-08 2022-08-04 74.850 775,300 +2,000 0.02% 58,031,205
2022-08-05 2022-08-03 71.750 773,300 +5,500 0.02% 55,484,275
2022-08-04 2022-08-02 71.100 767,800 +7,500 0.02% 54,590,580
2022-08-02 2022-07-29 74.550 760,300 +7,500 0.02% 56,680,365
2022-08-01 2022-07-28 76.950 752,800 +2,500 0.02% 57,927,960
2022-07-29 2022-07-27 77.800 750,300 +3,000 0.02% 58,373,340
2022-07-28 2022-07-26 81.150 747,300 -11,500 0.02% 60,643,395
2022-07-27 2022-07-25 78.900 758,800 +2,500 0.02% 59,869,320
2022-07-25 2022-07-21 80.450 756,300 -3,500 0.02% 60,844,335
2022-07-22 2022-07-20 79.550 759,800 +2,000 0.02% 60,442,090
2022-07-21 2022-07-19 77.550 757,800 +6,500 0.02% 58,767,390
2022-07-20 2022-07-18 76.350 751,300 -7,000 0.02% 57,361,755
2022-07-19 2022-07-15 76.000 758,300 -10,000 0.02% 57,630,800
2022-07-18 2022-07-14 79.450 768,300 +3,000 0.02% 61,041,435
2022-07-15 2022-07-13 75.750 765,300 +16,000 0.02% 57,971,475
2022-07-14 2022-07-12 74.850 749,300 +10,000 0.02% 56,085,105
2022-07-13 2022-07-11 77.050 739,300 +500 0.02% 56,963,065
2022-07-12 2022-07-08 80.000 738,800 -15,000 0.02% 59,104,000
2022-07-11 2022-07-07 82.700 753,800 +5,000 0.02% 62,339,260
2022-07-08 2022-07-06 83.250 748,800 -8,500 0.02% 62,337,600
2022-07-07 2022-07-05 82.600 757,300 -86,000 0.02% 62,552,980
2022-07-06 2022-07-04 77.550 843,300 +3,500 0.02% 65,397,915
2022-07-05 2022-06-30 71.800 839,800 +1,000 0.02% 60,297,640
2022-07-04 2022-06-29 72.650 838,800 -9,000 0.02% 60,938,820
2022-06-30 2022-06-28 75.050 847,800 +13,000 0.02% 63,627,390
2022-06-29 2022-06-27 76.650 834,800 -5,000 0.02% 63,987,420
2022-06-28 2022-06-24 77.200 839,800 -3,500 0.02% 64,832,560
2022-06-27 2022-06-23 69.950 843,300 +6,000 0.02% 58,988,835
2022-06-24 2022-06-22 69.100 837,300 -10,000 0.02% 57,857,430
2022-06-23 2022-06-21 71.100 847,300 -19,000 0.02% 60,243,030
2022-06-22 2022-06-20 67.700 866,300 +1,500 0.02% 58,648,510
2022-06-21 2022-06-17 67.000 864,800 +1,500 0.02% 57,941,600
2022-06-20 2022-06-16 65.150 863,300 -23,000 0.02% 56,243,995
2022-06-17 2022-06-15 68.000 886,300 -2,000 0.02% 60,268,400
2022-06-16 2022-06-14 65.000 888,300 -8,500 0.02% 57,739,500
2022-06-15 2022-06-13 65.000 896,800 -12,000 0.02% 58,292,000
2022-06-14 2022-06-10 69.000 908,800 -5,500 0.02% 62,707,200
2022-06-13 2022-06-09 71.100 914,300 -15,500 0.02% 65,006,730
2022-06-10 2022-06-08 69.850 929,800 -14,000 0.02% 64,946,530
2022-06-09 2022-06-07 64.650 943,800 -4,500 0.02% 61,016,670
2022-06-08 2022-06-06 62.900 948,300 -22,000 0.02% 59,648,070
2022-06-07 2022-06-02 57.000 970,300 -9,000 0.02% 55,307,100
2022-06-06 2022-06-01 56.850 979,300 +6,000 0.02% 55,673,205
2022-06-02 2022-05-31 58.000 973,300 -7,500 0.02% 56,451,400
2022-06-01 2022-05-30 56.400 980,800 -1,500 0.02% 55,317,120
2022-05-31 2022-05-27 54.300 982,300 -12,500 0.02% 53,338,890
2022-05-30 2022-05-26 50.650 994,800 +16,500 0.02% 50,386,620
2022-05-27 2022-05-25 53.300 978,300 +3,500 0.02% 52,143,390
2022-05-26 2022-05-24 53.100 974,800 -3,000 0.02% 51,761,880
2022-05-25 2022-05-23 56.250 977,800 +13,000 0.02% 55,001,250
2022-05-24 2022-05-20 56.300 964,800 -15,500 0.02% 54,318,240
2022-05-23 2022-05-19 52.200 980,300 -1,500 0.02% 51,171,660
2022-05-20 2022-05-18 52.950 981,800 -9,500 0.02% 51,986,310
2022-05-19 2022-05-17 54.300 991,300 -500 0.02% 53,827,590
2022-05-18 2022-05-16 53.050 991,800 +9,500 0.02% 52,614,990
2022-05-17 2022-05-13 51.900 982,300 -2,000 0.02% 50,981,370
2022-05-16 2022-05-12 51.100 984,300 -1,500 0.02% 50,297,730
2022-05-13 2022-05-11 52.600 985,800 +7,000 0.02% 51,853,080
2022-05-12 2022-05-10 49.400 978,800 +9,500 0.02% 48,352,720
2022-05-11 2022-05-06 50.400 969,300 +9,500 0.02% 48,852,720
2022-05-10 2022-05-05 54.200 959,800 +20,500 0.02% 52,021,160
2022-05-06 2022-05-04 57.300 939,300 +1,500 0.02% 53,821,890
2022-05-05 2022-05-03 60.400 937,800 -3,000 0.02% 56,643,120
2022-05-04 2022-04-29 60.000 940,800 -1,000 0.02% 56,448,000
2022-05-03 2022-04-28 55.200 941,800 +4,000 0.02% 51,987,360
2022-04-29 2022-04-27 55.050 937,800 +2,000 0.02% 51,625,890
2022-04-27 2022-04-25 53.650 935,800 +9,000 0.02% 50,205,670
2022-04-26 2022-04-22 56.800 926,800 +4,000 0.02% 52,642,240
2022-04-25 2022-04-21 56.000 922,800 +3,000 0.02% 51,676,800
2022-04-22 2022-04-20 60.100 919,800 +3,000 0.02% 55,279,980
2022-04-21 2022-04-19 60.250 916,800 +6,500 0.02% 55,237,200
2022-04-20 2022-04-14 63.600 910,300 -5,000 0.02% 57,895,080
2022-04-19 2022-04-13 61.400 915,300 +5,500 0.02% 56,199,420
2022-04-14 2022-04-12 62.650 909,800 -6,000 0.02% 56,998,970
2022-04-13 2022-04-11 61.650 915,800 +9,500 0.02% 56,459,070
2022-04-11 2022-04-07 65.000 906,300 +10,000 0.02% 58,909,500
2022-04-08 2022-04-06 68.600 896,300 -6,500 0.02% 61,486,180
2022-04-07 2022-04-04 69.550 902,800 -38,000 0.02% 62,789,740
2022-04-06 2022-04-01 65.850 940,800 +2,000 0.02% 61,951,680
2022-04-04 2022-03-31 65.050 938,800 +32,000 0.02% 61,068,940
2022-04-01 2022-03-30 69.200 906,800 -14,000 0.02% 62,750,560
2022-03-31 2022-03-29 67.850 920,800 -10,000 0.02% 62,476,280
2022-03-30 2022-03-28 65.050 930,800 -4,500 0.02% 60,548,540
2022-03-29 2022-03-25 63.600 935,300 +36,000 0.02% 59,485,080
2022-03-28 2022-03-24 69.400 899,300 +16,000 0.02% 62,411,420
2022-03-25 2022-03-23 65.300 883,300 -66,500 0.02% 57,679,490
2022-03-24 2022-03-22 58.350 949,800 -10,000 0.02% 55,420,830
2022-03-22 2022-03-18 53.550 959,800 +23,500 0.02% 51,397,290
2022-03-21 2022-03-17 56.600 936,300 -27,000 0.02% 52,994,580
2022-03-18 2022-03-16 47.250 963,300 +11,000 0.02% 45,515,925
2022-03-17 2022-03-15 40.950 952,300 +11,000 0.02% 38,996,685
2022-03-16 2022-03-14 44.900 941,300 +51,000 0.02% 42,264,370
2022-03-15 2022-03-11 53.250 890,300 +19,500 0.02% 47,408,475
2022-03-14 2022-03-10 54.000 870,800 +30,000 0.02% 47,023,200
2022-03-11 2022-03-09 52.000 840,800 +7,500 0.02% 43,721,600
2022-03-10 2022-03-08 55.900 833,300 +3,500 0.02% 46,581,470
2022-03-09 2022-03-07 56.250 829,800 -500 0.02% 46,676,250
2022-03-08 2022-03-04 61.950 830,300 +62,500 0.02% 51,437,085
2022-03-07 2022-03-03 63.250 767,800 +8,000 0.02% 48,563,350
2022-03-04 2022-03-02 66.050 759,800 +1,500 0.02% 50,184,790
2022-03-03 2022-03-01 67.350 758,300 -9,500 0.02% 51,071,505
2022-03-02 2022-02-28 64.250 767,800 +500 0.02% 49,331,150
2022-03-01 2022-02-25 64.200 767,300 -3,500 0.02% 49,260,660
2022-02-28 2022-02-24 61.750 770,800 +2,500 0.02% 47,596,900
2022-02-25 2022-02-23 62.100 768,300 -3,000 0.02% 47,711,430
2022-02-24 2022-02-22 59.200 771,300 +7,500 0.02% 45,660,960
2022-02-23 2022-02-21 62.450 763,800 +4,500 0.02% 47,699,310
2022-02-22 2022-02-18 62.550 759,300 -1,500 0.02% 47,494,215
2022-02-21 2022-02-17 64.800 760,800 -10,000 0.02% 49,299,840
2022-02-18 2022-02-16 61.100 770,800 -3,500 0.02% 47,095,880
2022-02-17 2022-02-15 61.650 774,300 -15,500 0.02% 47,735,595
2022-02-16 2022-02-14 56.000 789,800 -25,500 0.02% 44,228,800
2022-02-15 2022-02-11 56.700 815,300 +6,500 0.02% 46,227,510
2022-02-14 2022-02-10 58.300 808,800 +2,500 0.02% 47,153,040
2022-02-11 2022-02-09 61.600 806,300 +9,000 0.02% 49,668,080
2022-02-10 2022-02-08 62.250 797,300 +21,000 0.02% 49,631,925
2022-02-09 2022-02-07 80.600 776,300 +500 0.02% 62,569,780
2022-02-08 2022-02-04 79.550 775,800 -1,000 0.02% 61,714,890
2022-02-07 2022-01-31 75.950 776,800 +13,500 0.02% 58,997,960
2022-02-04 2022-01-27 77.200 763,300 +14,000 0.02% 58,926,760
2022-01-28 2022-01-26 79.700 749,300 +1,500 0.02% 59,719,210
2022-01-27 2022-01-25 85.550 747,800 +1,500 0.02% 63,974,290
2022-01-26 2022-01-24 87.650 746,300 +500 0.02% 65,413,195
2022-01-25 2022-01-21 89.600 745,800 +5,500 0.02% 66,823,680
2022-01-24 2022-01-20 91.350 740,300 -1,000 0.02% 67,626,405
2022-01-21 2022-01-19 86.850 741,300 -2,000 0.02% 64,381,905
2022-01-20 2022-01-18 89.200 743,300 +500 0.02% 66,302,360
2022-01-19 2022-01-17 90.200 742,800 -1,000 0.02% 67,000,560
2022-01-14 2022-01-12 92.750 743,800 -55,500 0.02% 68,987,450
2022-01-13 2022-01-11 87.650 799,300 -6,000 0.02% 70,058,645
2022-01-12 2022-01-10 82.700 805,300 -3,500 0.02% 66,598,310
2022-01-10 2022-01-06 78.350 808,800 +1,500 0.02% 63,369,480
2022-01-07 2022-01-05 79.300 807,300 +7,000 0.02% 64,018,890
2022-01-06 2022-01-04 82.850 800,300 +8,000 0.02% 66,304,855
2022-01-05 2022-01-03 87.200 792,300 -2,000 0.02% 69,088,560
2022-01-04 2021-12-31 92.550 794,300 -14,500 0.02% 73,512,465
2022-01-03 2021-12-29 87.450 808,800 +2,500 0.02% 70,729,560
2021-12-30 2021-12-28 88.850 806,300 -6,000 0.02% 71,639,755
2021-12-29 2021-12-24 87.150 812,300 -1,000 0.02% 70,791,945
2021-12-23 2021-12-21 88.700 813,300 -5,500 0.02% 72,139,710
2021-12-22 2021-12-20 85.150 818,800 -1,000 0.02% 69,720,820
2021-12-21 2021-12-17 89.150 819,800 +6,500 0.02% 73,085,170
2021-12-20 2021-12-16 88.050 813,300 -62,000 0.02% 71,611,065
2021-12-17 2021-12-15 79.100 875,300 +103,000 0.02% 69,236,230
2021-12-16 2021-12-14 97.950 772,300 +500 0.02% 75,646,785
2021-12-15 2021-12-13 98.200 771,800 -38,000 0.02% 75,790,760
2021-12-14 2021-12-10 100.500 809,800 +3,500 0.02% 81,384,900
2021-12-13 2021-12-09 105.000 806,300 -7,000 0.02% 84,661,500
2021-12-10 2021-12-08 101.800 813,300 -24,000 0.02% 82,793,940
2021-12-09 2021-12-07 97.000 837,300 +1,500 0.02% 81,218,100
2021-12-08 2021-12-06 95.900 835,800 +22,500 0.02% 80,153,220
2021-12-07 2021-12-03 103.200 813,300 +4,000 0.02% 83,932,560
2021-12-06 2021-12-02 102.500 809,300 +24,500 0.02% 82,953,250
2021-12-03 2021-12-01 107.700 784,800 -21,000 0.02% 84,522,960
2021-12-02 2021-11-30 106.200 805,800 -12,000 0.02% 85,575,960
2021-12-01 2021-11-29 106.400 817,800 -4,500 0.02% 87,013,920
2021-11-30 2021-11-26 103.400 822,300 -4,500 0.02% 85,025,820
2021-11-29 2021-11-25 104.100 826,800 -1,000 0.02% 86,069,880
2021-11-26 2021-11-24 104.000 827,800 -5,000 0.02% 86,091,200
2021-11-25 2021-11-23 101.300 832,800 +22,000 0.02% 84,362,640
2021-11-24 2021-11-22 105.700 810,800 +19,000 0.02% 85,701,560
2021-11-23 2021-11-19 110.600 791,800 +11,000 0.02% 87,573,080
2021-11-22 2021-11-18 111.300 780,800 -2,500 0.02% 86,903,040
2021-11-19 2021-11-17 112.400 783,300 -5,500 0.02% 88,042,920
2021-11-18 2021-11-16 110.200 788,800 -7,500 0.02% 86,925,760
2021-11-17 2021-11-15 107.700 796,300 -2,000 0.02% 85,761,510
2021-11-16 2021-11-12 105.000 798,300 -3,000 0.02% 83,821,500
2021-11-15 2021-11-11 105.700 801,300 -1,500 0.02% 84,697,410
2021-11-12 2021-11-10 104.000 802,800 +4,000 0.02% 83,491,200
2021-11-11 2021-11-09 102.600 798,800 -4,000 0.02% 81,956,880
2021-11-10 2021-11-08 93.100 802,800 +56,500 0.02% 74,740,680
2021-11-09 2021-11-05 101.900 746,300 +8,500 0.02% 76,047,970
2021-11-08 2021-11-04 104.800 737,800 +12,500 0.02% 77,321,440
2021-11-05 2021-11-03 110.200 725,300 +6,000 0.02% 79,928,060
2021-11-04 2021-11-02 112.000 719,300 -2,500 0.02% 80,561,600
2021-11-03 2021-11-01 111.500 721,800 -36,500 0.02% 80,480,700
2021-11-02 2021-10-29 118.400 758,300 +500 0.02% 89,782,720
2021-11-01 2021-10-28 115.200 757,800 -1,500 0.02% 87,298,560
2021-10-28 2021-10-26 120.000 759,300 +7,000 0.02% 91,116,000
2021-10-27 2021-10-25 117.700 752,300 -18,000 0.02% 88,545,710
2021-10-26 2021-10-22 113.300 770,300 -2,500 0.02% 87,274,990
2021-10-25 2021-10-21 113.100 772,800 +1,000 0.02% 87,403,680
2021-10-21 2021-10-19 117.900 771,800 -26,000 0.02% 90,995,220
2021-10-20 2021-10-18 114.900 797,800 -500 0.02% 91,667,220
2021-10-19 2021-10-15 109.400 798,300 -1,000 0.02% 87,334,020
2021-10-18 2021-10-12 108.400 799,300 +24,000 0.02% 86,644,120
2021-10-15 2021-10-11 112.100 775,300 +3,500 0.02% 86,911,130
2021-10-12 2021-10-08 112.000 771,800 +22,000 0.02% 86,441,600
2021-10-11 2021-10-07 119.000 749,800 -10,500 0.02% 89,226,200
2021-10-08 2021-10-06 115.600 760,300 +8,500 0.02% 87,890,680
2021-10-07 2021-10-05 117.800 751,800 -4,500 0.02% 88,562,040
2021-10-06 2021-10-04 115.600 756,300 -61,000 0.02% 87,428,280
2021-10-05 2021-09-30 126.500 817,300 +6,000 0.02% 103,388,450
2021-10-04 2021-09-29 125.800 811,300 +67,000 0.02% 102,061,540
2021-09-30 2021-09-28 125.600 744,300 -2,000 0.02% 93,484,080
2021-09-29 2021-09-27 121.900 746,300 +4,000 0.02% 90,973,970
2021-09-28 2021-09-24 117.800 742,300 +7,000 0.02% 87,442,940
2021-09-27 2021-09-23 120.500 735,300 +5,500 0.02% 88,603,650
2021-09-24 2021-09-21 121.500 729,800 +500 0.02% 88,670,700
2021-09-23 2021-09-20 121.300 729,300 +8,000 0.02% 88,464,090
2021-09-21 2021-09-17 123.100 721,300 -10,000 0.02% 88,792,030
2021-09-20 2021-09-16 116.400 731,300 +9,500 0.02% 85,123,320
2021-09-17 2021-09-15 117.400 721,800 +17,000 0.02% 84,739,320
2021-09-16 2021-09-14 117.300 704,800 +13,000 0.02% 82,673,040
2021-09-15 2021-09-13 115.200 691,800 +5,000 0.02% 79,695,360
2021-09-14 2021-09-10 118.600 686,800 +29,500 0.02% 81,454,480
2021-09-13 2021-09-09 119.800 657,300 -500 0.02% 78,744,540
2021-09-10 2021-09-08 122.000 657,800 -5,500 0.02% 80,251,600
2021-09-09 2021-09-07 120.100 663,300 +1,000 0.02% 79,662,330
2021-09-08 2021-09-06 120.300 662,300 +11,000 0.02% 79,674,690
2021-09-07 2021-09-03 115.800 651,300 -500 0.02% 75,420,540
2021-09-06 2021-09-02 114.000 651,800 +35,000 0.02% 74,305,200
2021-09-03 2021-09-01 116.800 616,800 -93,500 0.01% 72,042,240
2021-09-02 2021-08-31 120.400 710,300 +50,000 0.02% 85,520,120
2021-09-01 2021-08-30 119.800 660,300 +32,500 0.02% 79,103,940
2021-08-30 2021-08-26 116.900 627,800 -1,500 0.01% 73,389,820
2021-08-26 2021-08-24 121.700 629,300 -11,500 0.01% 76,585,810
2021-08-25 2021-08-23 113.000 640,800 -11,000 0.02% 72,410,400
2021-08-24 2021-08-20 105.300 651,800 +13,500 0.02% 68,634,540
2021-08-23 2021-08-19 113.800 638,300 -8,000 0.02% 72,638,540
2021-08-20 2021-08-18 112.600 646,300 +1,000 0.02% 72,773,380
2021-08-19 2021-08-17 113.700 645,300 +19,500 0.02% 73,370,610
2021-08-16 2021-08-12 120.100 625,800 -3,000 0.01% 75,158,580
2021-08-12 2021-08-10 127.500 628,800 -7,000 0.01% 80,172,000
2021-08-11 2021-08-09 125.500 635,800 -2,500 0.01% 79,792,900
2021-08-10 2021-08-06 123.500 638,300 +7,500 0.02% 78,830,050
2021-08-09 2021-08-05 129.800 630,800 +2,000 0.01% 81,877,840
2021-08-06 2021-08-04 131.300 628,800 -137,000 0.01% 82,561,440
2021-08-05 2021-08-03 126.200 765,800 +124,500 0.02% 96,643,960
2021-08-03 2021-07-30 118.500 641,300 +24,000 0.02% 75,994,050
2021-08-02 2021-07-29 124.600 617,300 -3,000 0.01% 76,915,580
2021-07-30 2021-07-28 119.100 620,300 -37,500 0.01% 73,877,730
2021-07-29 2021-07-27 107.900 657,800 -39,500 0.02% 70,976,620
2021-07-28 2021-07-26 117.000 697,300 -100,000 0.02% 81,584,100
2021-07-27 2021-07-23 129.700 797,300 +4,500 0.02% 103,409,810
2021-07-26 2021-07-22 133.800 792,800 +26,500 0.02% 106,076,640
2021-07-23 2021-07-21 131.800 766,300 +120,500 0.02% 100,998,340
2021-07-22 2021-07-20 138.000 645,800 -59,500 0.02% 89,120,400
2021-07-21 2021-07-19 139.600 705,300 +63,500 0.02% 98,459,880
2021-07-20 2021-07-16 139.900 641,800 -500 0.02% 89,787,820
2021-07-19 2021-07-15 137.700 642,300 +8,000 0.02% 88,444,710
2021-07-16 2021-07-14 139.800 634,300 -121,000 0.01% 88,675,140
2021-07-15 2021-07-13 131.300 755,300 +4,500 0.02% 99,170,890
2021-07-14 2021-07-12 135.500 750,800 +5,000 0.02% 101,733,400
2021-07-13 2021-07-09 134.400 745,800 +107,000 0.02% 100,235,520
2021-07-12 2021-07-08 128.000 638,800 +4,500 0.02% 81,766,400
2021-07-09 2021-07-07 134.500 634,300 -12,500 0.01% 85,313,350
2021-07-08 2021-07-06 126.400 646,800 +27,500 0.02% 81,755,520
2021-07-07 2021-07-05 138.000 619,300 +1,000 0.01% 85,463,400
2021-07-06 2021-07-02 139.500 618,300 -48,500 0.01% 86,252,850
2021-07-05 2021-06-30 142.300 666,800 -9,000 0.02% 94,885,640
2021-07-02 2021-06-29 144.100 675,800 -28,500 0.02% 97,382,780
2021-06-30 2021-06-28 145.600 704,300 -30,000 0.02% 102,546,080
2021-06-29 2021-06-25 142.300 734,300 +50,000 0.02% 104,490,890
2021-06-28 2021-06-24 138.800 684,300 +3,000 0.02% 94,980,840
2021-06-25 2021-06-23 139.000 681,300 -75,000 0.02% 94,700,700
2021-06-24 2021-06-22 135.100 756,300 -3,000 0.02% 102,176,130
2021-06-23 2021-06-21 137.400 759,300 -4,500 0.02% 104,327,820
2021-06-22 2021-06-18 132.100 763,800 -46,000 0.02% 100,897,980
2021-06-21 2021-06-17 120.800 809,800 -1,500 0.02% 97,823,840
2021-06-18 2021-06-16 116.900 811,300 -5,000 0.02% 94,840,970
2021-06-17 2021-06-15 121.000 816,300 +5,500 0.02% 98,772,300
2021-06-16 2021-06-11 124.800 810,800 -9,500 0.02% 101,187,840
2021-06-15 2021-06-10 124.000 820,300 -500 0.02% 101,717,200
2021-06-11 2021-06-09 122.400 820,800 -500 0.02% 100,465,920
2021-06-10 2021-06-08 119.500 821,300 +1,000 0.02% 98,145,350
2021-06-09 2021-06-07 119.600 820,300 -5,000 0.02% 98,107,880
2021-06-08 2021-06-04 121.100 825,300 +3,500 0.02% 99,943,830
2021-06-07 2021-06-03 119.300 821,800 -4,500 0.02% 98,040,740
2021-06-04 2021-06-02 120.900 826,300 -17,000 0.02% 99,899,670
2021-06-03 2021-06-01 124.700 843,300 +6,000 0.02% 105,159,510
2021-06-02 2021-05-31 121.300 837,300 +500 0.02% 101,564,490
2021-06-01 2021-05-28 115.100 836,800 +68,000 0.02% 96,315,680
2021-05-31 2021-05-27 121.200 768,800 +17,000 0.02% 93,178,560
2021-05-28 2021-05-26 118.500 751,800 +10,500 0.02% 89,088,300
2021-05-27 2021-05-25 116.300 741,300 +65,500 0.02% 86,213,190
2021-05-26 2021-05-24 109.800 675,800 +8,000 0.02% 74,202,840
2021-05-25 2021-05-21 110.700 667,800 -8,000 0.02% 73,925,460
2021-05-24 2021-05-20 108.200 675,800 +500 0.02% 73,121,560
2021-05-21 2021-05-18 109.900 675,300 -500 0.02% 74,215,470
2021-05-20 2021-05-17 107.900 675,800 +2,000 0.02% 72,918,820
2021-05-18 2021-05-14 105.500 673,800 -2,000 0.02% 71,085,900
2021-05-17 2021-05-13 103.500 675,800 +3,000 0.02% 69,945,300
2021-05-14 2021-05-12 106.600 672,800 -1,000 0.02% 71,720,480
2021-05-13 2021-05-11 103.600 673,800 +1,500 0.02% 69,805,680
2021-05-11 2021-05-07 101.800 672,300 -11,500 0.02% 68,440,140
2021-05-10 2021-05-06 106.300 683,800 -6,000 0.02% 72,687,940
2021-05-07 2021-05-05 103.300 689,800 +3,500 0.02% 71,256,340
2021-05-06 2021-05-04 107.700 686,300 +4,500 0.02% 73,914,510
2021-05-05 2021-05-03 108.200 681,800 +1,000 0.02% 73,770,760
2021-05-04 2021-04-30 109.500 680,800 +2,000 0.02% 74,547,600
2021-05-03 2021-04-29 111.800 678,800 -5,500 0.02% 75,889,840
2021-04-30 2021-04-28 110.200 684,300 +3,000 0.02% 75,409,860
2021-04-29 2021-04-27 107.900 681,300 +35,000 0.02% 73,512,270
2021-04-28 2021-04-26 114.800 646,300 -11,000 0.02% 74,195,240
2021-04-27 2021-04-23 115.000 657,300 -9,000 0.02% 75,589,500
2021-04-26 2021-04-22 110.200 666,300 +500 0.02% 73,426,260
2021-04-23 2021-04-21 107.600 665,800 +1,500 0.02% 71,640,080
2021-04-21 2021-04-19 108.300 664,300 -2,000 0.02% 71,943,690
2021-04-20 2021-04-16 105.000 666,300 -1,000 0.02% 69,961,500
2021-04-19 2021-04-15 104.800 667,300 -4,500 0.02% 69,933,040
2021-04-16 2021-04-14 107.000 671,800 -12,500 0.02% 71,882,600
2021-04-14 2021-04-12 102.700 684,300 -4,000 0.02% 70,277,610
2021-04-13 2021-04-09 102.000 688,300 +17,000 0.02% 70,206,600
2021-04-12 2021-04-08 107.200 671,300 -5,500 0.02% 71,963,360
2021-04-09 2021-04-07 106.600 676,800 -4,500 0.02% 72,146,880
2021-04-08 2021-04-01 105.100 681,300 -2,500 0.02% 71,604,630
2021-04-07 2021-03-31 97.350 683,800 +3,000 0.02% 66,567,930
2021-04-01 2021-03-30 98.250 680,800 -5,000 0.02% 66,888,600
2021-03-31 2021-03-29 96.250 685,800 -500 0.02% 66,008,250
2021-03-30 2021-03-26 98.000 686,300 +500 0.02% 67,257,400
2021-03-29 2021-03-25 91.900 685,800 -13,000 0.02% 63,025,020
2021-03-26 2021-03-24 87.950 698,800 -10,500 0.02% 61,459,460
2021-03-25 2021-03-23 87.400 709,300 +500 0.02% 61,992,820
2021-03-24 2021-03-22 90.350 708,800 -3,000 0.02% 64,040,080
2021-03-23 2021-03-19 90.200 711,800 +3,000 0.02% 64,204,360
2021-03-22 2021-03-18 95.250 708,800 +1,000 0.02% 67,513,200
2021-03-19 2021-03-17 92.800 707,800 -500 0.02% 65,683,840
2021-03-18 2021-03-16 91.250 708,300 +1,500 0.02% 64,632,375
2021-03-17 2021-03-15 86.500 706,800 -10,500 0.02% 61,138,200
2021-03-16 2021-03-12 91.200 717,300 +8,000 0.02% 65,417,760
2021-03-15 2021-03-11 94.350 709,300 -10,000 0.02% 66,922,455
2021-03-12 2021-03-10 87.900 719,300 +16,500 0.02% 63,226,470
2021-03-11 2021-03-09 83.150 702,800 +20,000 0.02% 58,437,820
2021-03-10 2021-03-08 80.850 682,800 +28,000 0.02% 55,204,380
2021-03-09 2021-03-05 89.500 654,800 +1,500 0.02% 58,604,600
2021-03-08 2021-03-04 92.000 653,300 +23,500 0.02% 60,103,600
2021-03-05 2021-03-03 102.400 629,800 +500 0.01% 64,491,520
2021-03-04 2021-03-02 99.800 629,300 +2,500 0.01% 62,804,140
2021-03-03 2021-03-01 102.300 626,800 +4,000 0.01% 64,121,640
2021-03-02 2021-02-26 96.050 622,800 +17,500 0.01% 59,819,940
2021-03-01 2021-02-25 104.300 605,300 -7,000 0.01% 63,132,790
2021-02-26 2021-02-24 102.200 612,300 +5,000 0.01% 62,577,060
2021-02-25 2021-02-23 107.200 607,300 +21,500 0.01% 65,102,560
2021-02-24 2021-02-22 107.900 585,800 -8,500 0.01% 63,207,820
2021-02-23 2021-02-19 117.200 594,300 +5,000 0.01% 69,651,960
2021-02-22 2021-02-18 116.400 589,300 -1,500 0.01% 68,594,520
2021-02-19 2021-02-17 122.700 590,800 +1,500 0.01% 72,491,160
2021-02-18 2021-02-16 124.000 589,300 +6,500 0.01% 73,073,200
2021-02-17 2021-02-11 124.400 582,800 -3,500 0.01% 72,500,320
2021-02-16 2021-02-09 121.800 586,300 -2,500 0.01% 71,411,340
2021-02-10 2021-02-08 118.900 588,800 +7,500 0.01% 70,008,320
2021-02-09 2021-02-05 120.700 581,300 -2,000 0.01% 70,162,910
2021-02-08 2021-02-04 117.000 583,300 +11,000 0.01% 68,246,100
2021-02-05 2021-02-03 117.600 572,300 +2,500 0.01% 67,302,480
2021-02-04 2021-02-02 120.400 569,800 +21,500 0.01% 68,603,920
2021-02-03 2021-02-01 115.900 548,300 +2,500 0.01% 63,547,970
2021-02-02 2021-01-29 109.100 545,800 +8,500 0.01% 59,546,780
2021-02-01 2021-01-28 107.300 537,300 +8,000 0.01% 57,652,290
2021-01-29 2021-01-27 111.800 529,300 -2,500 0.01% 59,175,740
2021-01-28 2021-01-26 115.500 531,800 +21,500 0.01% 61,422,900
2021-01-27 2021-01-25 120.900 510,300 +17,500 0.01% 61,695,270
2021-01-26 2021-01-22 121.300 492,800 +3,500 0.01% 59,776,640
2021-01-25 2021-01-21 114.400 489,300 +5,000 0.01% 55,975,920
2021-01-22 2021-01-20 116.600 484,300 -24,500 0.01% 56,469,380
2021-01-21 2021-01-19 110.800 508,800 +51,500 0.01% 56,375,040
2021-01-20 2021-01-18 104.600 457,300 +3,000 0.01% 47,833,580
2021-01-19 2021-01-15 103.000 454,300 +3,500 0.01% 46,792,900
2021-01-18 2021-01-14 104.700 450,800 -5,500 0.01% 47,198,760
2021-01-15 2021-01-13 98.700 456,300 -3,500 0.01% 45,036,810
2021-01-14 2021-01-12 98.500 459,800 +2,500 0.01% 45,290,300
2021-01-13 2021-01-11 97.100 457,300 +6,000 0.01% 44,403,830
2021-01-12 2021-01-08 95.000 451,300 +2,000 0.01% 42,873,500
2021-01-11 2021-01-07 94.950 449,300 +19,500 0.01% 42,661,035
2021-01-08 2021-01-06 98.000 429,800 +27,000 0.01% 42,120,400
2021-01-07 2021-01-05 101.900 402,800 +6,500 0.01% 41,045,320
2021-01-06 2021-01-04 103.200 396,300 -500 0.01% 40,898,160
2021-01-04 2020-12-29 94.350 396,800 -1,000 0.01% 37,438,080
2020-12-30 2020-12-28 96.400 397,800 -2,000 0.01% 38,347,920
2020-12-29 2020-12-24 91.450 399,800 +14,500 0.01% 36,561,710
2020-12-28 2020-12-22 92.200 385,300 +3,000 0.01% 35,524,660
2020-12-23 2020-12-21 90.650 382,300 +4,500 0.01% 34,655,495
2020-12-22 2020-12-18 87.450 377,800 +1,000 0.01% 33,038,610
2020-12-21 2020-12-17 87.350 376,800 -25,000 0.01% 32,913,480
2020-12-18 2020-12-16 82.000 401,800 +4,500 0.01% 32,947,600
2020-12-17 2020-12-15 81.000 397,300 -1,500 0.01% 32,181,300
2020-12-15 2020-12-11 81.500 398,800 -4,500 0.01% 32,502,200
2020-12-14 2020-12-10 79.250 403,300 -15,500 0.01% 31,961,525
2020-12-11 2020-12-09 79.400 418,800 +5,000 0.01% 33,252,720
2020-12-10 2020-12-08 81.600 413,800 -6,000 0.01% 33,766,080
2020-12-09 2020-12-07 80.950 419,800 -6,000 0.01% 33,982,810
2020-12-08 2020-12-04 79.050 425,800 +2,000 0.01% 33,659,490
2020-12-07 2020-12-03 78.300 423,800 +500 0.01% 33,183,540
2020-12-04 2020-12-02 76.450 423,300 +2,000 0.01% 32,361,285
2020-12-03 2020-12-01 77.600 421,300 +1,500 0.01% 32,692,880
2020-12-02 2020-11-30 76.900 419,800 +4,000 0.01% 32,282,620
2020-11-30 2020-11-26 74.950 415,800 +3,000 0.01% 31,164,210
2020-11-27 2020-11-25 75.100 412,800 +21,000 0.01% 31,001,280
2020-11-26 2020-11-24 78.050 391,800 +1,800 0.01% 30,579,990
2020-11-25 2020-11-23 81.450 390,000 -1,500 0.01% 31,765,500
2020-11-23 2020-11-19 78.950 391,500 -3,300 0.01% 30,908,925
2020-11-20 2020-11-18 79.250 394,800 -7,500 0.01% 31,287,900
2020-11-19 2020-11-17 80.800 402,300 +1,500 0.01% 32,505,840
2020-11-18 2020-11-16 84.000 400,800 +3,000 0.01% 33,667,200
2020-11-17 2020-11-13 733.800 397,800 -21,000 0.01% 291,905,640
2020-11-16 2020-11-12 694.200 418,800 +372,433 0.01% 290,730,960
2020-11-13 2020-11-11 670.200 46,367 -833 0.01% 31,075,163
2020-11-12 2020-11-10 685.200 47,200 +1,333 0.01% 32,341,440
2020-11-11 2020-11-09 721.200 45,867 -1,166 0.01% 33,079,280
2020-11-10 2020-11-06 705.000 47,033 +333 0.01% 33,158,265
2020-11-09 2020-11-05 713.400 46,700 -1,000 0.01% 33,315,780
2020-11-06 2020-11-04 665.400 47,700 -667 0.01% 31,739,580
2020-11-05 2020-11-03 647.400 48,367 -1,000 0.01% 31,312,796
2020-11-04 2020-11-02 647.400 49,367 +834 0.01% 31,960,196
2020-11-03 2020-10-30 649.800 48,533 +333 0.01% 31,536,743
2020-11-02 2020-10-29 661.800 48,200 -167 0.01% 31,898,760
2020-10-30 2020-10-28 671.400 48,367 +1,334 0.01% 32,473,604
2020-10-29 2020-10-27 674.400 47,033 -300 0.01% 31,719,055
2020-10-28 2020-10-23 655.800 47,333 -167 0.01% 31,040,981
2020-10-27 2020-10-22 669.600 47,500 -500 0.01% 31,806,000
2020-10-23 2020-10-21 675.000 48,000 -1,667 0.01% 32,400,000
2020-10-22 2020-10-20 604.800 49,667 +167 0.01% 30,038,602
2020-10-21 2020-10-19 600.600 49,500 +833 0.01% 29,729,700
2020-10-19 2020-10-15 602.400 48,667 +834 0.01% 29,317,001
2020-10-16 2020-10-14 613.200 47,833 -334 0.01% 29,331,196
2020-10-15 2020-10-12 643.200 48,167 -666 0.01% 30,981,014
2020-10-14 2020-10-09 607.800 48,833 -12,000 0.01% 29,680,697
2020-10-12 2020-10-08 617.400 60,833 +9,833 0.01% 37,558,294
2020-10-09 2020-10-07 608.400 51,000 -333 0.01% 31,028,400
2020-10-08 2020-10-06 610.800 51,333 -3,167 0.01% 31,354,196
2020-10-07 2020-10-05 582.000 54,500 +500 0.01% 31,719,000
2020-10-05 2020-09-29 554.400 54,000 +833 0.01% 29,937,600
2020-09-29 2020-09-25 531.900 53,167 +834 0.01% 28,279,527
2020-09-28 2020-09-24 545.700 52,333 -6,834 0.01% 28,558,118
2020-09-25 2020-09-23 574.500 59,167 +6,500 0.01% 33,991,442
2020-09-24 2020-09-22 563.700 52,667 +667 0.01% 29,688,388
2020-09-23 2020-09-21 566.400 52,000 +167 0.01% 29,452,800
2020-09-22 2020-09-18 573.300 51,833 -500 0.01% 29,715,859
2020-09-21 2020-09-17 555.000 52,333 -1,667 0.01% 29,044,815
2020-09-18 2020-09-16 577.800 54,000 +333 0.01% 31,201,200
2020-09-17 2020-09-15 580.200 53,667 -333 0.01% 31,137,593
2020-09-16 2020-09-14 561.000 54,000 +1,333 0.01% 30,294,000
2020-09-15 2020-09-11 552.900 52,667 +1,667 0.01% 29,119,584
2020-09-10 2020-09-08 539.400 51,000 +167 0.01% 27,509,400
2020-09-09 2020-09-07 544.500 50,833 -1,334 0.01% 27,678,569
2020-09-08 2020-09-04 564.600 52,167 +2,000 0.01% 29,453,488
2020-09-07 2020-09-03 577.500 50,167 +667 0.01% 28,971,443
2020-09-04 2020-09-02 583.200 49,500 +3,500 0.01% 28,868,400
2020-09-03 2020-09-01 594.900 46,000 +1,000 0.01% 27,365,400
2020-09-02 2020-08-31 604.200 45,000 -167 0.01% 27,189,000
2020-09-01 2020-08-28 606.600 45,167 +500 0.01% 27,398,302
2020-08-31 2020-08-27 588.000 44,667 -3,833 0.01% 26,264,196
2020-08-28 2020-08-26 565.500 48,500 -167 0.01% 27,426,750
2020-08-27 2020-08-25 534.000 48,667 -12,500 0.01% 25,988,178
2020-08-26 2020-08-24 554.700 61,167 +13,334 0.01% 33,929,335
2020-08-25 2020-08-21 534.900 47,833 +833 0.01% 25,585,872
2020-08-24 2020-08-20 529.200 47,000 -667 0.01% 24,872,400
2020-08-21 2020-08-19 546.000 47,667 +500 0.01% 26,026,182
2020-08-20 2020-08-18 527.400 47,167 +500 0.01% 24,875,876
2020-08-19 2020-08-17 507.000 46,667 +167 0.01% 23,660,169
2020-08-18 2020-08-14 484.200 46,500 +167 0.01% 22,515,300
2020-08-17 2020-08-13 491.700 46,333 +500 0.01% 22,781,936
2020-08-14 2020-08-12 467.400 45,833 +1,500 0.01% 21,422,344
2020-08-13 2020-08-11 492.000 44,333 +500 0.01% 21,811,836
2020-08-12 2020-08-10 499.200 43,833 -500 0.01% 21,881,434
2020-08-11 2020-08-07 510.000 44,333 -334 0.01% 22,609,830
2020-08-10 2020-08-06 524.100 44,667 +334 0.01% 23,409,975
2020-08-07 2020-08-05 517.500 44,333 +166 0.01% 22,942,328
2020-08-06 2020-08-04 494.100 44,167 -666 0.01% 21,822,915
2020-08-03 2020-07-30 480.000 44,833 +166 0.01% 21,519,840
2020-07-31 2020-07-29 468.000 44,667 -2,666 0.01% 20,904,156
2020-07-30 2020-07-28 450.000 47,333 +333 0.01% 21,299,850
2020-07-29 2020-07-27 431.100 47,000 +167 0.01% 20,261,700
2020-07-28 2020-07-24 435.600 46,833 -334 0.01% 20,400,455
2020-07-27 2020-07-23 463.200 47,167 +334 0.01% 21,847,754
2020-07-24 2020-07-22 454.500 46,833 +500 0.01% 21,285,599
2020-07-23 2020-07-21 457.500 46,333 -167 0.01% 21,197,348
2020-07-20 2020-07-16 421.800 46,500 -2,333 0.01% 19,613,700
2020-07-17 2020-07-15 446.100 48,833 +500 0.01% 21,784,401
2020-07-16 2020-07-14 445.500 48,333 -334 0.01% 21,532,352
2020-07-15 2020-07-13 469.200 48,667 -2,000 0.01% 22,834,556
2020-07-14 2020-07-10 436.200 50,667 -333 0.01% 22,100,945
2020-07-13 2020-07-09 429.000 51,000 +500 0.01% 21,879,000
2020-07-10 2020-07-08 423.300 50,500 +2,000 0.01% 21,376,650
2020-07-09 2020-07-07 420.000 48,500 +167 0.01% 20,370,000
2020-07-08 2020-07-06 418.500 48,333 +3,166 0.01% 20,227,361
2020-07-07 2020-07-03 422.700 45,167 +3,834 0.01% 19,092,091
2020-07-06 2020-07-02 426.000 41,333 -1,000 0.01% 17,607,858
2020-07-03 2020-06-30 425.400 42,333 +2,833 0.01% 18,008,458
2020-06-30 2020-06-26 448.500 39,500 -2,000 0.01% 17,715,750
2020-06-29 2020-06-24 436.500 41,500 +3,000 0.01% 18,114,750
2020-06-26 2020-06-23 437.400 38,500 -233 0.01% 16,839,900
2020-06-23 2020-06-19 415.800 38,733 -167 0.01% 16,105,181
2020-06-22 2020-06-18 408.300 38,900 +167 0.01% 15,882,870
2020-06-19 2020-06-17 404.100 38,733 -834 0.01% 15,652,005
2020-06-17 2020-06-15 381.000 39,567 +334 0.01% 15,075,027
2020-06-16 2020-06-12 387.000 39,233 +500 0.01% 15,183,171
2020-06-11 2020-06-09 377.100 38,733 +166 0.01% 14,606,214
2020-06-10 2020-06-08 375.000 38,567 +5,834 0.01% 14,462,625
2020-06-08 2020-06-04 397.500 32,733 -500 0.01% 13,011,368
2020-06-05 2020-06-03 396.600 33,233 -167 0.01% 13,180,208
2020-06-03 2020-06-01 381.300 33,400 -1,500 0.01% 12,735,420
2020-06-01 2020-05-28 363.000 34,900 +1,667 0.01% 12,668,700
2020-05-29 2020-05-27 373.500 33,233 +1,833 0.01% 12,412,526
2020-05-28 2020-05-26 387.000 31,400 +333 0.01% 12,151,800
2020-05-27 2020-05-25 379.500 31,067 -12,333 0.01% 11,789,927
2020-05-26 2020-05-22 376.500 43,400 -1,500 0.01% 16,340,100
2020-05-25 2020-05-21 399.000 44,900 +833 0.01% 17,915,100
2020-05-22 2020-05-20 401.100 44,067 +167 0.01% 17,675,274
2020-05-21 2020-05-19 407.100 43,900 +167 0.01% 17,871,690
2020-05-20 2020-05-18 416.400 43,733 -5,667 0.01% 18,210,421
2020-05-19 2020-05-15 405.300 49,400 -667 0.01% 20,021,820
2020-05-15 2020-05-13 404.700 50,067 -33 0.01% 20,262,115
2020-05-14 2020-05-12 389.400 50,100 -700 0.01% 19,508,940
2020-05-13 2020-05-11 381.000 50,800 -1,833 0.01% 19,354,800
2020-05-11 2020-05-07 361.500 52,633 -167 0.01% 19,026,830
2020-05-08 2020-05-06 356.400 52,800 -167 0.01% 18,817,920
2020-05-05 2020-04-29 363.000 52,967 -5,666 0.01% 19,227,021
2020-05-04 2020-04-28 358.800 58,633 -1,000 0.01% 21,037,520
2020-04-29 2020-04-27 353.100 59,633 -1,000 0.01% 21,056,412
2020-04-28 2020-04-24 346.200 60,633 +5,166 0.01% 20,991,145
2020-04-27 2020-04-23 364.500 55,467 +3,834 0.01% 20,217,722
2020-04-24 2020-04-22 360.000 51,633 -1,500 0.01% 18,587,880
2020-04-23 2020-04-21 355.500 53,133 +333 0.01% 18,888,782
2020-04-22 2020-04-20 359.700 52,800 -2,667 0.01% 18,992,160
2020-04-21 2020-04-17 349.500 55,467 -2,166 0.01% 19,385,717
2020-04-20 2020-04-16 346.200 57,633 -167 0.01% 19,952,545
2020-04-17 2020-04-15 340.800 57,800 -833 0.01% 19,698,240
2020-04-16 2020-04-14 343.200 58,633 -2,500 0.01% 20,122,846
2020-04-15 2020-04-09 344.100 61,133 -1,367 0.01% 21,035,865
2020-04-14 2020-04-08 341.700 62,500 +667 0.01% 21,356,250
2020-04-09 2020-04-07 345.600 61,833 -3,334 0.01% 21,369,485
2020-04-08 2020-04-06 342.000 65,167 +3,834 0.02% 22,287,114
2020-04-07 2020-04-03 338.400 61,333 -1,667 0.01% 20,755,087
2020-04-06 2020-04-02 330.900 63,000 -333 0.01% 20,846,700
2020-04-03 2020-04-01 316.500 63,333 -1,167 0.01% 20,044,895
2020-04-02 2020-03-31 301.500 64,500 -5,000 0.01% 19,446,750
2020-03-31 2020-03-27 300.000 69,500 +167 0.02% 20,850,000
2020-03-30 2020-03-26 311.400 69,333 -667 0.02% 21,590,296
2020-03-27 2020-03-25 307.500 70,000 -1,000 0.02% 21,525,000
2020-03-26 2020-03-24 289.650 71,000 -333 0.02% 20,565,150
2020-03-25 2020-03-23 278.850 71,333 +666 0.02% 19,891,207
2020-03-24 2020-03-20 292.650 70,667 -666 0.02% 20,680,698
2020-03-23 2020-03-19 273.600 71,333 -834 0.02% 19,516,709
2020-03-20 2020-03-18 286.200 72,167 -1,000 0.02% 20,654,195
2020-03-19 2020-03-17 293.550 73,167 -500 0.02% 21,478,173
2020-03-18 2020-03-16 284.700 73,667 +11,500 0.02% 20,972,995
2020-03-17 2020-03-13 331.800 62,167 +1,834 0.01% 20,627,011
2020-03-16 2020-03-12 332.700 60,333 -18,667 0.01% 20,072,789
2020-03-13 2020-03-11 366.300 79,000 -3,000 0.02% 28,937,700
2020-03-12 2020-03-10 355.800 82,000 -833 0.02% 29,175,600
2020-03-11 2020-03-09 351.300 82,833 -1,334 0.02% 29,099,233
2020-03-10 2020-03-06 362.100 84,167 +667 0.02% 30,476,871
2020-03-09 2020-03-05 361.800 83,500 +167 0.02% 30,210,300
2020-03-06 2020-03-04 358.200 83,333 +166 0.02% 29,849,881
2020-03-05 2020-03-03 353.100 83,167 +5,667 0.02% 29,366,268
2020-03-04 2020-03-02 350.400 77,500 +500 0.02% 27,156,000
2020-03-03 2020-02-28 342.000 77,000 -1,000 0.02% 26,334,000
2020-03-02 2020-02-27 344.100 78,000 +2,833 0.02% 26,839,800
2020-02-28 2020-02-26 346.500 75,167 +1,334 0.02% 26,045,366
2020-02-27 2020-02-25 358.200 73,833 +26,333 0.02% 26,446,981
2020-02-26 2020-02-24 344.700 47,500 +167 0.01% 16,373,250
2020-02-24 2020-02-20 354.000 47,333 -3,334 0.01% 16,755,882
2020-02-21 2020-02-19 346.500 50,667 -7,000 0.01% 17,556,116
2020-02-20 2020-02-18 356.700 57,667 +334 0.01% 20,569,819
2020-02-19 2020-02-17 350.100 57,333 -834 0.01% 20,072,283
2020-02-18 2020-02-14 351.000 58,167 -166 0.01% 20,416,617
2020-02-17 2020-02-13 347.700 58,333 +3,333 0.01% 20,282,384
2020-02-14 2020-02-12 344.100 55,000 +667 0.01% 18,925,500
2020-02-13 2020-02-11 333.900 54,333 -20,334 0.01% 18,141,789
2020-02-12 2020-02-10 331.500 74,667 +5,834 0.02% 24,752,111
2020-02-11 2020-02-07 324.600 68,833 +333 0.02% 22,343,192
2020-02-10 2020-02-06 320.100 68,500 +2,167 0.02% 21,926,850
2020-02-06 2020-02-04 308.100 66,333 +500 0.02% 20,437,197
2020-02-05 2020-02-03 298.950 65,833 +2,000 0.02% 19,680,775
2020-02-04 2020-01-31 298.350 63,833 +1,000 0.01% 19,044,576
2020-02-03 2020-01-30 296.400 62,833 +12,666 0.01% 18,623,701
2020-01-31 2020-01-29 307.800 50,167 -333 0.01% 15,441,403
2020-01-30 2020-01-24 313.500 50,500 -12,333 0.01% 15,831,750
2020-01-29 2020-01-22 313.500 62,833 +12,166 0.01% 19,698,146
2020-01-23 2020-01-21 312.000 50,667 +334 0.01% 15,808,104
2020-01-22 2020-01-20 318.600 50,333 -167 0.01% 16,036,094
2020-01-21 2020-01-17 318.000 50,500 -667 0.01% 16,059,000
2020-01-20 2020-01-16 316.500 51,167 +500 0.01% 16,194,356
2020-01-17 2020-01-15 299.700 50,667 +167 0.01% 15,184,900
2020-01-16 2020-01-14 296.850 50,500 +167 0.01% 14,990,925
2020-01-14 2020-01-10 292.800 50,333 +333 0.01% 14,737,502
2020-01-13 2020-01-09 309.600 50,000 -333 0.01% 15,480,000
2020-01-10 2020-01-08 301.500 50,333 +166 0.01% 15,175,400
2020-01-09 2020-01-07 303.000 50,167 -8,333 0.01% 15,200,601
2020-01-08 2020-01-06 292.650 58,500 +167 0.01% 17,120,025
2020-01-07 2020-01-03 304.800 58,333 -2,667 0.01% 17,779,898
2020-01-06 2020-01-02 302.100 61,000 +1,833 0.01% 18,428,100
2020-01-03 2019-12-31 295.950 59,167 -11,000 0.01% 17,510,474
2019-12-30 2019-12-24 296.400 70,167 -333 0.02% 20,797,499
2019-12-23 2019-12-19 299.550 70,500 +333 0.02% 21,118,275
2019-12-20 2019-12-18 298.950 70,167 -333 0.02% 20,976,425
2019-12-18 2019-12-16 288.000 70,500 +11,000 0.02% 20,304,000
2019-12-17 2019-12-13 284.550 59,500 -667 0.01% 16,930,725
2019-12-13 2019-12-11 274.650 60,167 -166 0.01% 16,524,867
2019-12-12 2019-12-10 274.350 60,333 -1,667 0.01% 16,552,359
2019-12-10 2019-12-06 275.400 62,000 -1,000 0.01% 17,074,800
2019-12-09 2019-12-05 265.350 63,000 -667 0.01% 16,717,050
2019-12-03 2019-11-29 265.350 63,667 +334 0.01% 16,894,038
2019-11-29 2019-11-27 273.000 63,333 +166 0.01% 17,289,909
2019-11-27 2019-11-25 263.400 63,167 +1,000 0.01% 16,638,188
2019-11-26 2019-11-22 274.350 62,167 -2,000 0.01% 17,055,516
2019-11-25 2019-11-21 268.200 64,167 -333 0.01% 17,209,589
2019-11-22 2019-11-20 268.200 64,500 +4,333 0.01% 17,298,900
2019-11-21 2019-11-19 265.500 60,167 -1,000 0.01% 15,974,339
2019-11-13 2019-11-11 259.050 61,167 -12,333 0.01% 15,845,311
2019-11-12 2019-11-08 268.350 73,500 +13,333 0.02% 19,723,725
2019-11-11 2019-11-07 261.600 60,167 +334 0.01% 15,739,687
2019-11-06 2019-11-04 260.100 59,833 -7,834 0.01% 15,562,563
2019-11-05 2019-11-01 259.350 67,667 +15,167 0.02% 17,549,436
2019-11-04 2019-10-31 277.500 52,500 -8,000 0.01% 14,568,750
2019-11-01 2019-10-30 264.000 60,500 +333 0.01% 15,972,000
2019-10-31 2019-10-29 273.450 60,167 -3,500 0.01% 16,452,666
2019-10-30 2019-10-28 259.050 63,667 -3,166 0.02% 16,492,936
2019-10-25 2019-10-23 240.150 66,833 +1,000 0.02% 16,049,945
2019-10-23 2019-10-21 245.700 65,833 -3,167 0.02% 16,175,168
2019-10-22 2019-10-18 249.000 69,000 -500 0.02% 17,181,000
2019-10-21 2019-10-17 245.700 69,500 +167 0.02% 17,076,150
2019-10-18 2019-10-16 246.450 69,333 +333 0.02% 17,087,118
2019-10-17 2019-10-15 244.050 69,000 -14,000 0.02% 16,839,450
2019-10-15 2019-10-11 247.500 83,000 +13,667 0.02% 20,542,500
2019-10-14 2019-10-10 243.600 69,333 -667 0.02% 16,889,519
2019-10-11 2019-10-09 238.050 70,000 +500 0.02% 16,663,500
2019-10-10 2019-10-08 241.950 69,500 -500 0.02% 16,815,525
2019-10-08 2019-10-03 235.950 70,000 -667 0.02% 16,516,500
2019-10-03 2019-09-30 240.000 70,667 -833 0.02% 16,960,080
2019-09-26 2019-09-24 240.000 71,500 +167 0.02% 17,160,000
2019-09-25 2019-09-23 239.700 71,333 -167 0.02% 17,098,520
2019-09-20 2019-09-18 234.300 71,500 -13,167 0.02% 16,752,450
2019-09-19 2019-09-17 238.350 84,667 -666 0.02% 20,180,379
2019-09-18 2019-09-16 238.050 85,333 +333 0.02% 20,313,521
2019-09-16 2019-09-12 238.800 85,000 -333 0.02% 20,298,000
2019-09-13 2019-09-11 235.350 85,333 +2,166 0.02% 20,083,122
2019-09-10 2019-09-06 247.800 83,167 -666 0.02% 20,608,783
2019-09-06 2019-09-04 244.500 83,833 +1,333 0.02% 20,497,169
2019-09-05 2019-09-03 242.100 82,500 +2,000 0.02% 19,973,250
2019-09-03 2019-08-30 247.800 80,500 -333 0.02% 19,947,900
2019-09-02 2019-08-29 247.800 80,833 +11,166 0.02% 20,030,417
2019-08-30 2019-08-28 237.000 69,667 +5,334 0.02% 16,511,079
2019-08-29 2019-08-27 241.200 64,333 +500 0.02% 15,517,120
2019-08-28 2019-08-26 241.950 63,833 +6,000 0.02% 15,444,394
2019-08-27 2019-08-23 254.400 57,833 +10,666 0.01% 14,712,715
2019-08-23 2019-08-21 247.500 47,167 -1,666 0.01% 11,673,833
2019-08-21 2019-08-19 247.200 48,833 -334 0.01% 12,071,518
2019-08-20 2019-08-16 239.700 49,167 +167 0.01% 11,785,330
2019-08-07 2019-08-05 235.950 49,000 +333 0.01% 11,561,550
2019-08-05 2019-08-01 251.100 48,667 -1,000 0.01% 12,220,284
2019-08-02 2019-07-31 253.050 49,667 -666 0.01% 12,568,234
2019-07-29 2019-07-25 248.100 50,333 -1,667 0.01% 12,487,617
2019-07-24 2019-07-22 245.400 52,000 -1,000 0.01% 12,760,800
2019-07-23 2019-07-19 246.150 53,000 -500 0.01% 13,045,950
2019-07-22 2019-07-18 236.700 53,500 -1,667 0.01% 12,663,450
2019-07-19 2019-07-17 229.050 55,167 +334 0.01% 12,636,001
2019-07-18 2019-07-16 226.050 54,833 -1,667 0.01% 12,395,000
2019-07-15 2019-07-11 220.200 56,500 -1,000 0.01% 12,441,300
2019-07-12 2019-07-10 220.800 57,500 -11,833 0.01% 12,696,000
2019-07-11 2019-07-09 220.200 69,333 +10,000 0.02% 15,267,127
2019-07-05 2019-07-03 223.200 59,333 -167 0.01% 13,243,126
2019-07-04 2019-07-02 224.250 59,500 +1,833 0.01% 13,342,875
2019-06-27 2019-06-25 199.500 57,667 -6,333 0.01% 11,504,567
2019-06-26 2019-06-24 207.900 64,000 +333 0.02% 13,305,600
2019-06-25 2019-06-21 207.150 63,667 +500 0.02% 13,188,619
2019-06-24 2019-06-20 220.050 63,167 +167 0.02% 13,899,898
2019-06-20 2019-06-18 218.850 63,000 +667 0.02% 13,787,550
2019-06-19 2019-06-17 220.500 62,333 +1,000 0.02% 13,744,427
2019-06-18 2019-06-14 219.600 61,333 -1,167 0.01% 13,468,727
2019-06-17 2019-06-13 222.300 62,500 +500 0.02% 13,893,750
2019-06-13 2019-06-11 223.200 62,000 -167 0.02% 13,838,400
2019-06-12 2019-06-10 222.900 62,167 +167 0.02% 13,857,024
2019-06-06 2019-06-04 213.750 62,000 +667 0.02% 13,252,500
2019-05-29 2019-05-27 227.700 61,333 -834 0.01% 13,965,524
2019-05-23 2019-05-21 211.200 62,167 +667 0.02% 13,129,670
2019-05-15 2019-05-10 237.150 61,500 -167 0.02% 14,584,725
2019-05-14 2019-05-09 225.450 61,667 +500 0.02% 13,902,825
2019-05-10 2019-05-08 240.300 61,167 +167 0.01% 14,698,430
2019-05-09 2019-05-07 244.500 61,000 -500 0.01% 14,914,500
2019-05-08 2019-05-06 237.900 61,500 -333 0.02% 14,630,850
2019-05-07 2019-05-03 249.750 61,833 -167 0.02% 15,442,792
2019-04-30 2019-04-26 237.300 62,000 -167 0.02% 14,712,600
2019-04-29 2019-04-25 235.350 62,167 +667 0.02% 14,631,003
2019-04-26 2019-04-24 238.800 61,500 +167 0.02% 14,686,200
2019-04-25 2019-04-23 240.000 61,333 +500 0.01% 14,719,920
2019-04-24 2019-04-18 240.750 60,833 +1,000 0.01% 14,645,545
2019-04-16 2019-04-12 244.800 59,833 -167 0.01% 14,647,118
2019-04-15 2019-04-11 243.000 60,000 +167 0.01% 14,580,000
2019-04-12 2019-04-10 249.600 59,833 -3,500 0.01% 14,934,317
2019-04-11 2019-04-09 248.100 63,333 -7,500 0.02% 15,712,917
2019-04-10 2019-04-08 241.200 70,833 -500 0.02% 17,084,920
2019-04-09 2019-04-04 238.500 71,333 +2,833 0.02% 17,012,921
2019-04-04 2019-04-02 231.450 68,500 -1,500 0.02% 15,854,325
2019-04-03 2019-04-01 231.450 70,000 -833 0.02% 16,201,500
2019-04-02 2019-03-29 229.050 70,833 +666 0.02% 16,224,299
2019-03-28 2019-03-26 220.200 70,167 +167 0.02% 15,450,773
2019-03-27 2019-03-25 221.850 70,000 +3,333 0.02% 15,529,500
2019-03-26 2019-03-22 234.000 66,667 +167 0.02% 15,600,078
2019-03-25 2019-03-21 234.450 66,500 +6,000 0.02% 15,590,925
2019-03-21 2019-03-19 250.050 60,500 -8,000 0.01% 15,128,025
2019-03-20 2019-03-18 243.000 68,500 -167 0.02% 16,645,500
2019-03-18 2019-03-14 235.650 68,667 -2,000 0.02% 16,181,379
2019-03-15 2019-03-13 239.400 70,667 -1,333 0.02% 16,917,680
2019-03-14 2019-03-12 237.600 72,000 -500 0.02% 17,107,200
2019-03-13 2019-03-11 240.450 72,500 -667 0.02% 17,432,625
2019-03-12 2019-03-08 230.250 73,167 +2,000 0.02% 16,846,702
2019-03-08 2019-03-06 240.000 71,167 -4,333 0.02% 17,080,080
2019-03-06 2019-03-04 241.350 75,500 -12,333 0.02% 18,221,925
2019-03-05 2019-03-01 233.400 87,833 +333 0.02% 20,500,222
2019-03-01 2019-02-27 225.000 87,500 +167 0.02% 19,687,500
2019-02-28 2019-02-26 227.550 87,333 +2,166 0.02% 19,872,624
2019-02-26 2019-02-22 232.650 85,167 -1,000 0.02% 19,814,103
2019-02-25 2019-02-21 217.950 86,167 -666 0.02% 18,780,098
2019-02-22 2019-02-20 207.000 86,833 +666 0.02% 17,974,431
2019-02-21 2019-02-19 200.850 86,167 +4,667 0.02% 17,306,642
2019-02-11 2019-02-04 202.650 81,500 -2,333 0.02% 16,515,975
2019-02-08 2019-01-31 202.350 83,833 -500 0.02% 16,963,608
2019-01-29 2019-01-25 192.000 84,333 -667 0.02% 16,191,936
2019-01-21 2019-01-17 180.000 85,000 -333 0.02% 15,300,000
2019-01-17 2019-01-15 173.100 85,333 -167 0.02% 14,771,142
2019-01-14 2019-01-10 174.600 85,500 +1,333 0.02% 14,928,300
2019-01-11 2019-01-09 163.500 84,167 -833 0.02% 13,761,305
2019-01-10 2019-01-08 156.900 85,000 -167 0.02% 13,336,500
2019-01-09 2019-01-07 152.850 85,167 -166 0.02% 13,017,776
2019-01-08 2019-01-04 148.350 85,333 -167 0.02% 12,659,151
2019-01-03 2018-12-31 150.450 85,500 -1,333 0.02% 12,863,475
2019-01-02 2018-12-27 149.100 86,833 -4,334 0.02% 12,946,800
2018-12-28 2018-12-24 148.200 91,167 -4,000 0.02% 13,510,949
2018-12-27 2018-12-20 151.350 95,167 +1,834 0.02% 14,403,525
2018-12-21 2018-12-19 159.000 93,333 -500 0.02% 14,839,947
2018-12-20 2018-12-18 167.550 93,833 -667 0.02% 15,721,719
2018-12-19 2018-12-17 169.500 94,500 +500 0.02% 16,017,750
2018-12-18 2018-12-14 170.850 94,000 -167 0.02% 16,059,900
2018-12-17 2018-12-13 170.700 94,167 -166 0.02% 16,074,307
2018-12-14 2018-12-12 163.800 94,333 +166 0.02% 15,451,745
2018-12-13 2018-12-11 157.050 94,167 +167 0.02% 14,788,927
2018-12-12 2018-12-10 149.700 94,000 +9,000 0.02% 14,071,800
2018-12-11 2018-12-07 177.000 85,000 -4,000 0.02% 15,045,000
2018-12-10 2018-12-06 187.050 89,000 +1,667 0.02% 16,647,450
2018-12-06 2018-12-04 202.800 87,333 -500 0.02% 17,711,132
2018-12-05 2018-12-03 202.650 87,833 -334 0.02% 17,799,357
2018-12-04 2018-11-30 196.800 88,167 +834 0.02% 17,351,266
2018-12-03 2018-11-29 192.450 87,333 -1,500 0.02% 16,807,236
2018-11-28 2018-11-26 179.400 88,833 -3,667 0.02% 15,936,640
2018-11-27 2018-11-23 185.400 92,500 +1,000 0.02% 17,149,500
2018-11-22 2018-11-20 196.650 91,500 +500 0.02% 17,993,475
2018-11-21 2018-11-19 203.100 91,000 -2,167 0.02% 18,482,100
2018-11-20 2018-11-16 197.400 93,167 -1,333 0.02% 18,391,166
2018-11-19 2018-11-15 196.200 94,500 -667 0.02% 18,540,900
2018-11-15 2018-11-13 189.150 95,167 -333 0.02% 18,000,838
2018-11-14 2018-11-12 186.000 95,500 +1,000 0.02% 17,763,000
2018-11-09 2018-11-07 195.000 94,500 -667 0.02% 18,427,500
2018-11-08 2018-11-06 188.400 95,167 -666 0.02% 17,929,463
2018-11-07 2018-11-05 186.150 95,833 -334 0.02% 17,839,313
2018-11-06 2018-11-02 192.300 96,167 -2,666 0.02% 18,492,914
2018-11-02 2018-10-31 167.550 98,833 +333 0.02% 16,559,469
2018-10-31 2018-10-29 159.000 98,500 +3,833 0.02% 15,661,500
2018-10-30 2018-10-26 167.700 94,667 +3,334 0.02% 15,875,656
2018-10-29 2018-10-25 180.600 91,333 +666 0.02% 16,494,740
2018-10-25 2018-10-23 189.000 90,667 +1,667 0.02% 17,136,063
2018-10-24 2018-10-22 202.200 89,000 -333 0.02% 17,995,800
2018-10-23 2018-10-19 191.100 89,333 +166 0.02% 17,071,536
2018-10-18 2018-10-15 195.000 89,167 +1,334 0.02% 17,387,565
2018-10-16 2018-10-12 195.000 87,833 +1,333 0.02% 17,127,435
2018-10-15 2018-10-11 187.200 86,500 +8,000 0.02% 16,192,800
2018-10-12 2018-10-10 203.850 78,500 -2,667 0.02% 16,002,225
2018-10-11 2018-10-09 208.500 81,167 +5,667 0.02% 16,923,320
2018-10-05 2018-10-03 229.350 75,500 -333 0.02% 17,315,925
2018-09-21 2018-09-19 226.350 75,833 -667 0.02% 17,164,800
2018-09-14 2018-09-12 199.650 76,500 +500 0.02% 15,273,225
2018-09-13 2018-09-11 210.150 76,000 -667 0.02% 15,971,400
2018-09-12 2018-09-10 218.850 76,667 -833 0.02% 16,778,573
2018-09-04 2018-08-31 232.500 77,500 -23,333 0.02% 18,018,750
2018-09-03 2018-08-30 235.950 100,833 +333 0.02% 23,791,546
2018-08-30 2018-08-28 241.050 100,500 -4,000 0.02% 24,225,525
2018-08-29 2018-08-27 243.600 104,500 -833 0.03% 25,456,200
2018-08-28 2018-08-24 228.900 105,333 -2,000 0.03% 24,110,724
2018-08-22 2018-08-20 193.950 107,333 +166 0.03% 20,817,235
2018-08-21 2018-08-17 187.500 107,167 +3,500 0.03% 20,093,813
2018-08-20 2018-08-16 205.350 103,667 +5,334 0.03% 21,288,018
2018-08-17 2018-08-15 222.300 98,333 +3,500 0.02% 21,859,426
2018-08-16 2018-08-14 237.450 94,833 -167 0.02% 22,518,096
2018-08-15 2018-08-13 237.000 95,000 +667 0.02% 22,515,000
2018-08-14 2018-08-10 230.100 94,333 +1,500 0.02% 21,706,023
2018-08-13 2018-08-09 227.250 92,833 -167 0.02% 21,096,299
2018-08-10 2018-08-08 226.200 93,000 +1,333 0.02% 21,036,600
2018-08-07 2018-08-03 221.100 91,667 +8,834 0.02% 20,267,574
2018-08-03 2018-08-01 237.300 82,833 +666 0.02% 19,656,271
2018-07-31 2018-07-27 256.350 82,167 -333 0.02% 21,063,510
2018-07-24 2018-07-20 235.200 82,500 -10,167 0.02% 19,404,000
2018-07-23 2018-07-19 233.250 92,667 -333 0.02% 21,614,578
2018-07-19 2018-07-17 235.350 93,000 +500 0.02% 21,887,550
2018-07-17 2018-07-13 247.350 92,500 -1,500 0.02% 22,879,875
2018-07-13 2018-07-11 229.350 94,000 -333 0.02% 21,558,900
2018-07-12 2018-07-10 228.150 94,333 -6,000 0.02% 21,522,074
2018-07-11 2018-07-09 242.250 100,333 +500 0.02% 24,305,669
2018-07-10 2018-07-06 232.950 99,833 +333 0.02% 23,256,097
2018-07-09 2018-07-05 223.500 99,500 -2,500 0.02% 22,238,250
2018-07-06 2018-07-04 236.100 102,000 +500 0.02% 24,082,200
2018-07-05 2018-07-03 249.000 101,500 +833 0.02% 25,273,500
2018-07-04 2018-06-29 262.050 100,667 -166 0.02% 26,379,787
2018-07-03 2018-06-28 249.750 100,833 +166 0.02% 25,183,042
2018-06-27 2018-06-25 260.400 100,667 +167 0.02% 26,213,687
2018-06-25 2018-06-21 260.100 100,500 -167 0.02% 26,140,050
2018-06-22 2018-06-20 253.500 100,667 +1,500 0.02% 25,519,085
2018-06-21 2018-06-19 253.650 99,167 -3,333 0.02% 25,153,710
2018-06-19 2018-06-14 259.200 102,500 -500 0.03% 26,568,000
2018-06-15 2018-06-13 265.500 103,000 +667 0.03% 27,346,500
2018-06-14 2018-06-12 279.750 102,333 -3,167 0.03% 28,627,657
2018-06-13 2018-06-11 275.850 105,500 -500 0.03% 29,102,175
2018-06-12 2018-06-08 287.100 106,000 +167 0.03% 30,432,600
2018-06-11 2018-06-07 285.300 105,833 -500 0.03% 30,194,155
2018-06-08 2018-06-06 285.600 106,333 -2,334 0.03% 30,368,705
2018-06-07 2018-06-05 285.750 108,667 +834 0.03% 31,051,595
2018-06-06 2018-06-04 286.650 107,833 -334 0.03% 30,910,329
2018-06-05 2018-06-01 271.950 108,167 -2,666 0.03% 29,416,016
2018-06-04 2018-05-31 263.850 110,833 +1,333 0.03% 29,243,287
2018-06-01 2018-05-30 261.000 109,500 +2,000 0.03% 28,579,500
2018-05-31 2018-05-29 251.850 107,500 -500 0.03% 27,073,875
2018-05-30 2018-05-28 254.850 108,000 +1,167 0.03% 27,523,800
2018-05-28 2018-05-24 240.300 106,833 +666 0.03% 25,671,970
2018-05-25 2018-05-23 237.750 106,167 -3,333 0.03% 25,241,204
2018-05-24 2018-05-21 233.550 109,500 -500 0.03% 25,573,725
2018-05-23 2018-05-18 240.000 110,000 -667 0.03% 26,400,000
2018-05-17 2018-05-15 244.950 110,667 +834 0.03% 27,107,882
2018-05-16 2018-05-14 237.600 109,833 +1,333 0.03% 26,096,321
2018-05-14 2018-05-10 227.400 108,500 +1,333 0.03% 24,672,900
2018-05-11 2018-05-09 228.450 107,167 +667 0.03% 24,482,301
2018-05-10 2018-05-08 225.750 106,500 +1,167 0.03% 24,042,375
2018-05-09 2018-05-07 211.500 105,333 +2,000 0.03% 22,277,930
2018-05-07 2018-05-03 211.200 103,333 +833 0.03% 21,823,930
2018-05-04 2018-05-02 214.650 102,500 +167 0.03% 22,001,625
2018-04-30 2018-04-26 218.400 102,333 -1,334 0.03% 22,349,527
2018-04-27 2018-04-25 226.350 103,667 +500 0.03% 23,465,025
2018-04-26 2018-04-24 217.200 103,167 +500 0.03% 22,407,872
2018-04-25 2018-04-23 215.100 102,667 -3,000 0.03% 22,083,672
2018-04-24 2018-04-20 229.500 105,667 -6,500 0.03% 24,250,577
2018-04-23 2018-04-19 228.600 112,167 +3,667 0.03% 25,641,376
2018-04-20 2018-04-18 219.900 108,500 -1,500 0.03% 23,859,150
2018-04-19 2018-04-17 222.000 110,000 +5,500 0.03% 24,420,000
2018-04-18 2018-04-16 235.800 104,500 +500 0.03% 24,641,100
2018-04-17 2018-04-13 237.300 104,000 -667 0.03% 24,679,200
2018-04-16 2018-04-12 246.300 104,667 -166 0.03% 25,779,482
2018-04-13 2018-04-11 255.300 104,833 -6,167 0.03% 26,763,865
2018-04-12 2018-04-10 249.000 111,000 +1,333 0.03% 27,639,000
2018-04-11 2018-04-09 249.900 109,667 -4,500 0.03% 27,405,783
2018-04-10 2018-04-06 243.300 114,167 +334 0.03% 27,776,831
2018-04-09 2018-04-04 249.300 113,833 -834 0.03% 28,378,567
2018-04-06 2018-04-03 234.600 114,667 +2,667 0.03% 26,900,878
2018-04-03 2018-03-28 225.000 112,000 +13,833 0.03% 25,200,000
2018-03-29 2018-03-27 241.800 98,167 -5,000 0.02% 23,736,781
2018-03-28 2018-03-26 222.000 103,167 +2,167 0.03% 22,903,074
2018-03-27 2018-03-23 212.700 101,000 +500 0.03% 21,482,700
2018-03-26 2018-03-22 218.700 100,500 +2,500 0.03% 21,979,350
2018-03-23 2018-03-21 225.150 98,000 +4,500 0.03% 22,064,700
2018-03-22 2018-03-20 227.100 93,500 +167 0.02% 21,233,850
2018-03-20 2018-03-16 210.000 93,333 +833 0.02% 19,599,930
2018-03-19 2018-03-15 213.000 92,500 -3,500 0.02% 19,702,500
2018-03-16 2018-03-14 199.950 96,000 -167 0.02% 19,195,200
2018-03-15 2018-03-13 192.450 96,167 +3,500 0.02% 18,507,339
2018-03-14 2018-03-12 197.250 92,667 +167 0.02% 18,278,566
2018-03-13 2018-03-09 192.150 92,500 +5,667 0.02% 17,773,875
2018-03-12 2018-03-08 195.150 86,833 +7,166 0.02% 16,945,460
2018-03-09 2018-03-07 185.700 79,667 -2,500 0.02% 14,794,162
2018-03-08 2018-03-06 176.250 82,167 +2,667 0.02% 14,481,934
2018-03-07 2018-03-05 175.500 79,500 -5,833 0.02% 13,952,250
2018-03-06 2018-03-02 162.900 85,333 -2,334 0.02% 13,900,746
2018-03-05 2018-03-01 160.800 87,667 +667 0.02% 14,096,854
2018-03-02 2018-02-28 163.500 87,000 -333 0.02% 14,224,500
2018-03-01 2018-02-27 157.800 87,333 +4,000 0.02% 13,781,147
2018-02-28 2018-02-26 162.000 83,333 -167 0.02% 13,499,946
2018-02-26 2018-02-22 150.300 83,500 +667 0.02% 12,550,050
2018-02-23 2018-02-21 152.700 82,833 +1,333 0.02% 12,648,599
2018-02-21 2018-02-15 151.200 81,500 +4,333 0.02% 12,322,800
2018-02-14 2018-02-12 146.700 77,167 +834 0.02% 11,320,399
2018-02-13 2018-02-09 146.850 76,333 -834 0.02% 11,209,501
2018-02-12 2018-02-08 143.550 77,167 +667 0.02% 11,077,323
2018-02-09 2018-02-07 143.550 76,500 +333 0.02% 10,981,575
2018-02-08 2018-02-06 144.600 76,167 -11,333 0.02% 11,013,748
2018-02-07 2018-02-05 154.050 87,500 +6,000 0.02% 13,479,375
2018-02-06 2018-02-02 163.050 81,500 -1,500 0.02% 13,288,575
2018-02-05 2018-02-01 159.750 83,000 -833 0.02% 13,259,250
2018-01-31 2018-01-29 170.400 83,833 -5,667 0.02% 14,285,143
2018-01-26 2018-01-24 158.100 89,500 -167 0.02% 14,149,950
2018-01-25 2018-01-23 158.250 89,667 +1,000 0.02% 14,189,803
2018-01-22 2018-01-18 152.250 88,667 +6,334 0.02% 13,499,551
2018-01-19 2018-01-17 156.600 82,333 +1,333 0.02% 12,893,348
2018-01-17 2018-01-15 165.000 81,000 -5,000 0.02% 13,365,000
2018-01-16 2018-01-12 160.050 86,000 -7,000 0.02% 13,764,300
2018-01-12 2018-01-10 159.450 93,000 -667 0.02% 14,828,850
2018-01-10 2018-01-08 147.750 93,667 -166 0.02% 13,839,299
2018-01-09 2018-01-05 151.200 93,833 +333 0.02% 14,187,550
2018-01-08 2018-01-04 144.000 93,500 -333 0.02% 13,464,000
2018-01-05 2018-01-03 133.350 93,833 +333 0.02% 12,512,631
2018-01-03 2017-12-29 131.100 93,500 +167 0.02% 12,257,850
2017-12-28 2017-12-22 129.750 93,333 -667 0.02% 12,109,957
2017-12-20 2017-12-18 123.000 94,000 +167 0.02% 11,562,000
2017-12-19 2017-12-15 126.000 93,833 +333 0.02% 11,822,958
2017-12-18 2017-12-14 128.250 93,500 +1,000 0.02% 11,991,375
2017-12-15 2017-12-13 124.800 92,500 +333 0.02% 11,544,000
2017-12-14 2017-12-12 134.250 92,167 +334 0.02% 12,373,420
2017-12-13 2017-12-11 132.750 91,833 -167 0.02% 12,190,831
2017-12-12 2017-12-08 129.000 92,000 +667 0.02% 11,868,000
2017-12-11 2017-12-07 123.300 91,333 +1,500 0.02% 11,261,359
2017-12-08 2017-12-06 128.100 89,833 +5,333 0.02% 11,507,607
2017-12-05 2017-12-01 141.000 84,500 +1,000 0.02% 11,914,500
2017-12-04 2017-11-30 139.350 83,500 +3,500 0.02% 11,635,725
2017-11-30 2017-11-28 137.850 80,000 +333 0.02% 11,028,000
2017-11-28 2017-11-24 131.850 79,667 +3,334 0.02% 10,504,094
2017-11-24 2017-11-22 136.200 76,333 +500 0.02% 10,396,555
2017-11-23 2017-11-21 135.750 75,833 -167 0.02% 10,294,330
2017-11-22 2017-11-20 132.150 76,000 -167 0.02% 10,043,400
2017-11-20 2017-11-16 129.900 76,167 +667 0.02% 9,894,093
2017-11-16 2017-11-14 129.600 75,500 +167 0.02% 9,784,800
2017-11-15 2017-11-13 133.500 75,333 +166 0.02% 10,056,956
2017-11-14 2017-11-10 135.750 75,167 +834 0.02% 10,203,920
2017-11-13 2017-11-09 130.200 74,333 -834 0.02% 9,678,157
2017-11-10 2017-11-08 128.100 75,167 +834 0.02% 9,628,893
2017-11-09 2017-11-07 130.950 74,333 -2,167 0.02% 9,733,906
2017-11-08 2017-11-06 131.250 76,500 +1,833 0.02% 10,040,625
2017-11-07 2017-11-03 132.150 74,667 +334 0.02% 9,867,244
2017-11-02 2017-10-31 132.600 74,333 +1,500 0.02% 9,856,556
2017-11-01 2017-10-30 128.100 72,833 -167 0.02% 9,329,907
2017-10-31 2017-10-27 129.300 73,000 +1,500 0.02% 9,438,900
2017-10-30 2017-10-26 136.500 71,500 +4,500 0.02% 9,759,750
2017-10-27 2017-10-25 144.900 67,000 +1,500 0.02% 9,708,300
2017-10-26 2017-10-24 128.100 65,500 +13,500 0.02% 8,390,550
2017-10-24 2017-10-20 121.200 52,000 -333 0.01% 6,302,400
2017-10-17 2017-10-13 117.150 52,333 +1,500 0.01% 6,130,811
2017-10-16 2017-10-12 115.800 50,833 -2,000 0.01% 5,886,461
2017-10-13 2017-10-11 117.150 52,833 +833 0.01% 6,189,386
2017-10-12 2017-10-10 117.000 52,000 +333 0.01% 6,084,000
2017-10-10 2017-10-06 118.200 51,667 -333 0.01% 6,107,039
2017-10-04 2017-09-29 118.350 52,000 -1,000 0.01% 6,154,200
2017-09-29 2017-09-27 117.000 53,000 +1,500 0.01% 6,201,000
2017-09-28 2017-09-26 113.700 51,500 -167 0.01% 5,855,550
2017-09-27 2017-09-25 112.500 51,667 -1,166 0.01% 5,812,538
2017-09-26 2017-09-22 117.000 52,833 +5,500 0.01% 6,181,461
2017-09-25 2017-09-21 118.500 47,333 -2,334 0.01% 5,608,961
2017-09-22 2017-09-20 121.950 49,667 -1,666 0.01% 6,056,891
2017-09-21 2017-09-19 116.700 51,333 -167 0.01% 5,990,561
2017-09-20 2017-09-18 113.100 51,500 +667 0.01% 5,824,650
2017-09-19 2017-09-15 112.950 50,833 +500 0.01% 5,741,587
2017-09-15 2017-09-13 112.050 50,333 +3,333 0.01% 5,639,813
2017-09-14 2017-09-12 109.800 47,000 +4,500 0.01% 5,160,600
2017-09-13 2017-09-11 109.650 42,500 +8,667 0.01% 4,660,125
2017-09-12 2017-09-08 110.400 33,833 +166 0.01% 3,735,163
2017-09-11 2017-09-07 109.650 33,667 +500 0.01% 3,691,587
2017-09-08 2017-09-06 109.200 33,167 +167 0.01% 3,621,836
2017-09-07 2017-09-05 109.500 33,000 +333 0.01% 3,613,500
2017-09-06 2017-09-04 111.000 32,667 +500 0.01% 3,626,037
2017-09-05 2017-09-01 113.100 32,167 -500 0.01% 3,638,088
2017-09-04 2017-08-31 115.800 32,667 +1,167 0.01% 3,782,839
2017-09-01 2017-08-30 118.350 31,500 -333 0.01% 3,728,025
2017-08-30 2017-08-28 113.250 31,833 -8,000 0.01% 3,605,087
2017-08-29 2017-08-25 118.200 39,833 +333 0.01% 4,708,261
2017-08-28 2017-08-24 119.250 39,500 -11,833 0.01% 4,710,375
2017-08-25 2017-08-22 111.750 51,333 -4,167 0.01% 5,736,463
2017-08-24 2017-08-21 106.500 55,500 +500 0.01% 5,910,750
2017-08-21 2017-08-17 109.350 55,000 +10,333 0.01% 6,014,250
2017-08-18 2017-08-16 99.900 44,667 +16,667 0.01% 4,462,233
2017-08-16 2017-08-14 96.300 28,000 -500 0.01% 2,696,400
2017-08-14 2017-08-10 98.550 28,500 -500 0.01% 2,808,675
2017-08-10 2017-08-08 101.250 29,000 +333 0.01% 2,936,250
2017-08-09 2017-08-07 98.700 28,667 -333 0.01% 2,829,433
2017-08-08 2017-08-04 99.150 29,000 +167 0.01% 2,875,350
2017-08-07 2017-08-03 98.250 28,833 +500 0.01% 2,832,842
2017-08-04 2017-08-02 101.550 28,333 -500 0.01% 2,877,216
2017-08-03 2017-08-01 103.500 28,833 +166 0.01% 2,984,216
2017-08-02 2017-07-31 105.000 28,667 -7,500 0.01% 3,010,035
2017-08-01 2017-07-28 103.200 36,167 +334 0.01% 3,732,434
2017-07-31 2017-07-27 105.600 35,833 +333 0.01% 3,783,965
2017-07-28 2017-07-26 104.100 35,500 +167 0.01% 3,695,550
2017-07-26 2017-07-24 108.300 35,333 +1,000 0.01% 3,826,564
2017-07-25 2017-07-21 112.200 34,333 -1,500 0.01% 3,852,163
2017-07-24 2017-07-20 114.600 35,833 +6,666 0.01% 4,106,462
2017-07-21 2017-07-19 111.000 29,167 -333 0.01% 3,237,537
2017-07-20 2017-07-18 107.850 29,500 +6,000 0.01% 3,181,575
2017-07-19 2017-07-17 105.900 23,500 -833 0.01% 2,488,650
2017-07-18 2017-07-14 96.600 24,333 -1,000 0.01% 2,350,568
2017-07-13 2017-07-11 92.550 25,333 +2,333 0.01% 2,344,569
2017-07-12 2017-07-10 89.700 23,000 -667 0.01% 2,063,100
2017-07-11 2017-07-07 99.900 23,667 +1,000 0.01% 2,364,333
2017-07-10 2017-07-06 96.300 22,667 -666 0.01% 2,182,832
2017-07-04 2017-06-30 88.050 23,333 +166 0.01% 2,054,471
2017-07-03 2017-06-29 84.300 23,167 -666 0.01% 1,952,978
2017-06-29 2017-06-27 82.200 23,833 +12,166 0.01% 1,959,073
2017-06-27 2017-06-23 83.850 11,667 -166 0.00% 978,278
2017-06-26 2017-06-22 82.800 11,833 -334 0.00% 979,772
2017-06-23 2017-06-21 78.300 12,167 +334 0.00% 952,676
2017-06-22 2017-06-20 80.850 11,833 +166 0.00% 956,698
2017-06-20 2017-06-16 83.550 11,667 -1,500 0.00% 974,778
2017-06-19 2017-06-15 84.750 13,167 +1,167 0.00% 1,115,903
2017-06-16 2017-06-14 85.500 12,000 -667 0.00% 1,026,000
2017-06-15 2017-06-13 84.750 12,667 0.00% 1,073,528

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top