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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.110 1,200,100 +0 0.07% 20,533,711
2025-10-13 2025-10-09 17.450 1,200,100 +0 0.07% 20,941,745
2025-10-10 2025-10-08 18.070 1,200,100 -3,000 0.07% 21,685,807
2025-10-09 2025-10-06 18.300 1,203,100 -2,000 0.07% 22,016,730
2025-10-08 2025-10-03 18.130 1,205,100 -20,500 0.07% 21,848,463
2025-10-06 2025-10-02 17.950 1,225,600 -25,400 0.07% 21,999,520
2025-10-03 2025-09-30 17.590 1,251,000 -2,000 0.08% 22,005,090
2025-09-30 2025-09-26 17.200 1,253,000 +10,000 0.08% 21,551,600
2025-09-29 2025-09-25 17.130 1,243,000 +3,100 0.08% 21,292,590
2025-09-26 2025-09-24 17.250 1,239,900 +5,800 0.08% 21,388,275
2025-09-25 2025-09-23 17.350 1,234,100 +22,600 0.08% 21,411,635
2025-09-24 2025-09-22 17.680 1,211,500 +6,500 0.07% 21,419,320
2025-09-23 2025-09-19 18.360 1,205,000 -14,000 0.07% 22,123,800
2025-09-22 2025-09-18 18.200 1,219,000 -3,800 0.07% 22,185,800
2025-09-19 2025-09-17 18.250 1,222,800 -7,000 0.07% 22,316,100
2025-09-18 2025-09-16 17.760 1,229,800 +3,900 0.08% 21,841,248
2025-09-17 2025-09-15 17.720 1,225,900 +18,500 0.07% 21,722,948
2025-09-16 2025-09-12 18.020 1,207,400 +8,200 0.07% 21,757,348
2025-09-15 2025-09-11 18.300 1,199,200 +9,400 0.07% 21,945,360
2025-09-12 2025-09-10 18.380 1,189,800 +1,000 0.07% 21,868,524
2025-09-11 2025-09-09 18.350 1,188,800 +10,300 0.07% 21,814,480
2025-09-10 2025-09-08 18.410 1,178,500 +18,200 0.07% 21,696,185
2025-09-09 2025-09-05 18.770 1,160,300 -2,900 0.07% 21,778,831
2025-09-08 2025-09-04 18.620 1,163,200 +20,500 0.07% 21,658,784
2025-09-05 2025-09-03 19.130 1,142,700 +6,000 0.07% 21,859,851
2025-09-04 2025-09-02 19.870 1,136,700 -9,100 0.07% 22,586,229
2025-09-03 2025-09-01 20.200 1,145,800 -9,800 0.07% 23,145,160
2025-09-02 2025-08-29 19.720 1,155,600 -2,500 0.07% 22,788,432
2025-09-01 2025-08-28 19.080 1,158,100 +16,200 0.07% 22,096,548
2025-08-29 2025-08-27 19.740 1,141,900 +7,900 0.07% 22,541,106
2025-08-28 2025-08-26 19.850 1,134,000 +800 0.07% 22,509,900
2025-08-27 2025-08-25 20.120 1,133,200 -4,000 0.07% 22,799,984
2025-08-26 2025-08-22 20.360 1,137,200 +30,900 0.07% 23,153,392
2025-08-25 2025-08-21 20.080 1,106,300 -7,300 0.07% 22,214,504
2025-08-22 2025-08-20 18.770 1,113,600 +3,500 0.07% 20,902,272
2025-08-21 2025-08-19 19.060 1,110,100 -2,900 0.07% 21,158,506
2025-08-20 2025-08-18 19.650 1,113,000 -1,900 0.07% 21,870,450
2025-08-19 2025-08-15 19.050 1,114,900 -35,300 0.07% 21,238,845
2025-08-18 2025-08-14 18.450 1,150,200 -15,900 0.07% 21,221,190
2025-08-15 2025-08-13 17.980 1,166,100 +900 0.07% 20,966,478
2025-08-14 2025-08-12 17.880 1,165,200 +7,500 0.07% 20,833,776
2025-08-13 2025-08-11 17.310 1,157,700 +24,000 0.07% 20,039,787
2025-08-12 2025-08-08 17.910 1,133,700 +1,600 0.07% 20,304,567
2025-08-11 2025-08-07 17.780 1,132,100 +13,500 0.07% 20,128,738
2025-08-08 2025-08-06 18.280 1,118,600 -1,000 0.07% 20,448,008
2025-08-07 2025-08-05 18.200 1,119,600 +6,400 0.07% 20,376,720
2025-08-06 2025-08-04 18.100 1,113,200 +34,100 0.07% 20,148,920
2025-08-05 2025-08-01 18.580 1,079,100 +48,900 0.07% 20,049,678
2025-08-04 2025-07-31 20.100 1,030,200 +18,000 0.06% 20,707,020
2025-08-01 2025-07-30 20.250 1,012,200 +12,800 0.06% 20,497,050
2025-07-31 2025-07-29 21.250 999,400 +2,800 0.06% 21,237,250
2025-07-30 2025-07-28 21.900 996,600 -7,700 0.06% 21,825,540
2025-07-29 2025-07-25 21.100 1,004,300 -50,900 0.06% 21,190,730
2025-07-28 2025-07-24 20.350 1,055,200 -5,200 0.06% 21,473,320
2025-07-25 2025-07-23 19.780 1,060,400 -17,600 0.06% 20,974,712
2025-07-24 2025-07-22 18.400 1,078,000 +32,600 0.07% 19,835,200
2025-07-23 2025-07-21 19.340 1,045,400 +8,400 0.06% 20,218,036
2025-07-22 2025-07-18 19.560 1,037,000 -30,700 0.06% 20,283,720
2025-07-21 2025-07-17 17.900 1,067,700 -13,000 0.07% 19,111,830
2025-07-18 2025-07-16 17.880 1,080,700 -1,500 0.07% 19,322,916
2025-07-17 2025-07-15 18.060 1,082,200 +23,300 0.07% 19,544,532
2025-07-16 2025-07-14 18.560 1,058,900 +3,900 0.06% 19,653,184
2025-07-15 2025-07-11 18.200 1,055,000 -55,700 0.06% 19,201,000
2025-07-14 2025-07-10 17.840 1,110,700 -5,000 0.07% 19,814,888
2025-07-11 2025-07-09 17.580 1,115,700 -11,600 0.07% 19,614,006
2025-07-10 2025-07-08 18.140 1,127,300 -23,100 0.07% 20,449,222
2025-07-09 2025-07-07 17.520 1,150,400 +36,900 0.07% 20,155,008
2025-07-08 2025-07-04 16.660 1,113,500 +23,600 0.07% 18,550,910
2025-07-07 2025-07-03 17.340 1,089,900 +20,000 0.07% 18,898,866
2025-07-04 2025-07-02 17.700 1,069,900 +10,600 0.07% 18,937,230
2025-07-03 2025-06-30 18.260 1,059,300 -6,800 0.07% 19,342,818
2025-07-02 2025-06-27 18.220 1,066,100 +18,900 0.08% 19,424,342
2025-06-30 2025-06-26 18.620 1,047,200 +32,300 0.07% 19,498,864
2025-06-27 2025-06-25 19.940 1,014,900 +81,800 0.07% 20,237,106
2025-06-26 2025-06-24 20.250 933,100 +13,000 0.07% 18,895,275
2025-06-25 2025-06-23 20.800 920,100 -24,200 0.06% 19,138,080
2025-06-24 2025-06-20 19.180 944,300 +10,200 0.07% 18,111,674
2025-06-23 2025-06-19 20.150 934,100 +14,000 0.07% 18,822,115
2025-06-20 2025-06-18 20.350 920,100 +15,000 0.06% 18,724,035
2025-06-19 2025-06-17 20.650 905,100 -12,000 0.06% 18,690,315
2025-06-18 2025-06-16 20.600 917,100 -48,800 0.06% 18,892,260
2025-06-17 2025-06-13 18.300 965,900 +19,000 0.07% 17,675,970
2025-06-16 2025-06-12 18.980 946,900 -12,300 0.07% 17,972,162
2025-06-13 2025-06-11 19.160 959,200 -17,000 0.07% 18,378,272
2025-06-12 2025-06-10 18.560 976,200 -2,000 0.07% 18,118,272
2025-06-11 2025-06-09 18.460 978,200 +6,300 0.07% 18,057,572
2025-06-10 2025-06-06 17.500 971,900 +27,000 0.07% 17,008,250
2025-06-09 2025-06-05 19.200 944,900 +7,000 0.07% 18,142,080
2025-06-06 2025-06-04 19.140 937,900 +15,500 0.07% 17,951,406
2025-06-05 2025-06-03 19.760 922,400 +4,000 0.06% 18,226,624
2025-06-04 2025-06-02 21.100 918,400 -33,200 0.06% 19,378,240
2025-06-03 2025-05-30 19.260 951,600 +5,300 0.07% 18,327,816
2025-06-02 2025-05-29 21.050 946,300 -104,400 0.07% 19,919,615
2025-05-30 2025-05-28 16.000 1,050,700 -20,200 0.07% 16,811,200
2025-05-29 2025-05-27 15.680 1,070,900 -38,700 0.08% 16,791,712
2025-05-28 2025-05-26 13.980 1,109,600 -33,600 0.08% 15,512,208
2025-05-27 2025-05-23 12.440 1,143,200 -3,000 0.08% 14,221,408
2025-05-16 2025-05-14 12.940 1,146,200 -5,100 0.08% 14,831,828
2025-05-15 2025-05-13 12.320 1,151,300 -6,000 0.08% 14,184,016
2025-05-13 2025-05-09 12.000 1,157,300 -900 0.08% 13,887,600
2025-05-08 2025-05-06 11.820 1,158,200 -600 0.08% 13,689,924
2025-05-07 2025-05-02 11.600 1,158,800 -4,400 0.08% 13,442,080
2025-04-29 2025-04-25 11.180 1,163,200 +5,000 0.08% 13,004,576
2025-04-23 2025-04-17 10.900 1,158,200 -1,000 0.08% 12,624,380
2025-04-17 2025-04-15 11.280 1,159,200 +1,000 0.08% 13,075,776
2025-04-16 2025-04-14 11.120 1,158,200 -10,000 0.08% 12,879,184
2025-04-14 2025-04-10 10.360 1,168,200 +2,500 0.08% 12,102,552
2025-04-11 2025-04-09 10.220 1,165,700 +900 0.08% 11,913,454
2025-04-10 2025-04-08 10.120 1,164,800 -10,000 0.08% 11,787,776
2025-04-09 2025-04-07 10.040 1,174,800 +36,700 0.08% 11,794,992
2025-04-07 2025-04-02 12.260 1,138,100 -26,000 0.08% 13,953,106
2025-04-03 2025-04-01 12.080 1,164,100 +1,500 0.08% 14,062,328
2025-04-02 2025-03-31 12.220 1,162,600 +2,000 0.08% 14,206,972
2025-03-31 2025-03-27 12.660 1,160,600 +4,000 0.08% 14,693,196
2025-03-28 2025-03-26 12.600 1,156,600 -600 0.08% 14,573,160
2025-03-27 2025-03-25 12.700 1,157,200 +17,600 0.08% 14,696,440
2025-03-25 2025-03-21 13.500 1,139,600 -26,200 0.08% 15,384,600
2025-03-24 2025-03-20 13.100 1,165,800 +4,400 0.08% 15,271,980
2025-03-21 2025-03-19 13.820 1,161,400 -12,400 0.08% 16,050,548
2025-03-20 2025-03-18 13.460 1,173,800 +1,000 0.08% 15,799,348
2025-03-19 2025-03-17 13.340 1,172,800 -3,400 0.08% 15,645,152
2025-03-18 2025-03-14 13.040 1,176,200 -9,000 0.08% 15,337,648
2025-03-14 2025-03-12 12.620 1,185,200 +12,100 0.08% 14,957,224
2025-03-13 2025-03-11 12.780 1,173,100 -900 0.08% 14,992,218
2025-03-11 2025-03-07 12.940 1,174,000 -3,400 0.08% 15,191,560
2025-03-10 2025-03-06 12.840 1,177,400 -8,200 0.08% 15,117,816
2025-03-07 2025-03-05 12.380 1,185,600 -41,000 0.08% 14,677,728
2025-03-06 2025-03-04 11.960 1,226,600 -4,300 0.09% 14,670,136
2025-03-05 2025-03-03 11.620 1,230,900 -4,400 0.09% 14,303,058
2025-03-04 2025-02-28 11.620 1,235,300 +66,900 0.09% 14,354,186
2025-03-03 2025-02-27 12.440 1,168,400 +4,800 0.08% 14,534,896
2025-02-28 2025-02-26 12.720 1,163,600 -17,300 0.08% 14,800,992
2025-02-27 2025-02-25 12.140 1,180,900 +24,700 0.08% 14,336,126
2025-02-26 2025-02-24 12.920 1,156,200 +44,300 0.08% 14,938,104
2025-02-25 2025-02-21 15.000 1,111,900 -55,800 0.08% 16,678,500
2025-02-24 2025-02-20 14.000 1,167,700 +7,500 0.08% 16,347,800
2025-02-21 2025-02-19 14.560 1,160,200 +11,000 0.08% 16,892,512
2025-02-20 2025-02-18 15.000 1,149,200 -5,700 0.08% 17,238,000
2025-02-19 2025-02-17 14.400 1,154,900 +1,200 0.08% 16,630,560
2025-02-18 2025-02-14 14.800 1,153,700 -55,800 0.08% 17,074,760
2025-02-17 2025-02-13 12.320 1,209,500 +9,600 0.09% 14,901,040
2025-02-14 2025-02-12 12.420 1,199,900 +1,000 0.08% 14,902,758
2025-02-13 2025-02-11 12.040 1,198,900 +5,000 0.08% 14,434,756
2025-02-12 2025-02-10 12.560 1,193,900 +1,900 0.08% 14,995,384
2025-02-11 2025-02-07 12.380 1,192,000 +1,000 0.08% 14,756,960
2025-02-10 2025-02-06 12.100 1,191,000 +30,000 0.08% 14,411,100
2025-02-07 2025-02-05 11.940 1,161,000 -100 0.08% 13,862,340
2025-02-05 2025-02-03 11.900 1,161,100 -3,000 0.08% 13,817,090
2025-02-04 2025-01-28 12.060 1,164,100 -2,000 0.08% 14,039,046
2025-02-03 2025-01-24 11.580 1,166,100 +800 0.08% 13,503,438
2025-01-27 2025-01-23 11.300 1,165,300 -4,000 0.08% 13,167,890
2025-01-23 2025-01-21 11.580 1,169,300 -9,000 0.08% 13,540,494
2025-01-15 2025-01-13 10.880 1,178,300 +4,000 0.08% 12,819,904
2025-01-10 2025-01-08 10.980 1,174,300 +1,000 0.08% 12,893,814
2025-01-08 2025-01-06 10.980 1,173,300 -100 0.08% 12,882,834
2025-01-07 2025-01-03 11.000 1,173,400 +13,000 0.08% 12,907,400
2025-01-06 2025-01-02 11.200 1,160,400 +500 0.08% 12,996,480
2025-01-02 2024-12-27 11.860 1,159,900 +1,000 0.08% 13,756,414
2024-12-30 2024-12-24 11.940 1,158,900 +12,000 0.08% 13,837,266
2024-12-27 2024-12-20 11.740 1,146,900 +3,000 0.08% 13,464,606
2024-12-19 2024-12-17 11.820 1,143,900 +1,500 0.08% 13,520,898
2024-12-17 2024-12-13 12.200 1,142,400 +5,000 0.08% 13,937,280
2024-12-16 2024-12-12 12.920 1,137,400 +2,700 0.08% 14,695,208
2024-12-13 2024-12-11 12.760 1,134,700 +3,000 0.08% 14,478,772
2024-12-12 2024-12-10 13.000 1,131,700 -4,200 0.08% 14,712,100
2024-12-11 2024-12-09 13.420 1,135,900 -1,000 0.08% 15,243,778
2024-12-10 2024-12-06 12.740 1,136,900 +3,700 0.08% 14,484,106
2024-12-09 2024-12-05 12.280 1,133,200 +1,000 0.08% 13,915,696
2024-11-28 2024-11-26 12.140 1,132,200 -3,000 0.08% 13,744,908
2024-11-27 2024-11-25 12.220 1,135,200 +4,000 0.08% 13,872,144
2024-11-26 2024-11-22 12.680 1,131,200 +7,500 0.08% 14,343,616
2024-11-25 2024-11-21 13.460 1,123,700 +3,700 0.08% 15,125,002
2024-11-22 2024-11-20 13.780 1,120,000 -2,000 0.08% 15,433,600
2024-11-21 2024-11-19 13.420 1,122,000 -500 0.08% 15,057,240
2024-11-19 2024-11-15 13.240 1,122,500 +1,000 0.08% 14,861,900
2024-11-18 2024-11-14 13.320 1,121,500 +27,500 0.08% 14,938,380
2024-11-15 2024-11-13 13.860 1,094,000 +5,000 0.08% 15,162,840
2024-11-14 2024-11-12 14.080 1,089,000 +3,000 0.08% 15,333,120
2024-11-12 2024-11-08 15.100 1,086,000 +500 0.08% 16,398,600
2024-11-11 2024-11-07 15.560 1,085,500 -4,300 0.08% 16,890,380
2024-11-08 2024-11-06 14.720 1,089,800 +2,000 0.08% 16,041,856
2024-11-07 2024-11-05 14.680 1,087,800 -1,000 0.08% 15,968,904
2024-11-06 2024-11-04 13.880 1,088,800 -4,000 0.08% 15,112,544
2024-11-05 2024-11-01 13.780 1,092,800 +4,600 0.08% 15,058,784
2024-11-01 2024-10-30 13.960 1,088,200 +6,000 0.08% 15,191,272
2024-10-31 2024-10-29 14.120 1,082,200 +3,500 0.08% 15,280,664
2024-10-29 2024-10-25 14.000 1,078,700 -6,000 0.08% 15,101,800
2024-10-28 2024-10-24 13.520 1,084,700 +6,000 0.08% 14,665,144
2024-10-24 2024-10-22 13.780 1,078,700 +2,400 0.08% 14,864,486
2024-10-23 2024-10-21 13.820 1,076,300 +13,500 0.08% 14,874,466
2024-10-22 2024-10-18 14.160 1,062,800 -12,500 0.07% 15,049,248
2024-10-21 2024-10-17 13.180 1,075,300 +2,400 0.08% 14,172,454
2024-10-18 2024-10-16 13.560 1,072,900 +2,000 0.08% 14,548,524
2024-10-17 2024-10-15 13.440 1,070,900 +36,000 0.08% 14,392,896
2024-10-16 2024-10-14 14.220 1,034,900 -13,500 0.07% 14,716,278
2024-10-15 2024-10-10 14.700 1,048,400 +14,300 0.07% 15,411,480
2024-10-14 2024-10-09 14.760 1,034,100 +3,300 0.07% 15,263,316
2024-10-10 2024-10-08 15.660 1,030,800 +33,900 0.07% 16,142,328
2024-10-09 2024-10-07 20.600 996,900 -11,600 0.07% 20,536,140
2024-10-08 2024-10-04 18.240 1,008,500 -6,600 0.07% 18,395,040
2024-10-07 2024-10-03 17.660 1,015,100 +9,000 0.07% 17,926,666
2024-10-04 2024-10-02 18.420 1,006,100 -700 0.07% 18,532,362
2024-10-03 2024-09-30 15.860 1,006,800 -27,000 0.07% 15,967,848
2024-10-02 2024-09-27 13.200 1,033,800 -3,900 0.07% 13,646,160
2024-09-30 2024-09-26 11.700 1,037,700 -16,200 0.07% 12,141,090
2024-09-27 2024-09-25 10.700 1,053,900 -19,000 0.07% 11,276,730
2024-09-26 2024-09-24 10.380 1,072,900 +2,000 0.08% 11,136,702
2024-09-25 2024-09-23 9.760 1,070,900 +3,000 0.08% 10,451,984
2024-09-23 2024-09-19 9.820 1,067,900 +11,000 0.08% 10,486,778
2024-09-17 2024-09-13 9.630 1,056,900 -6,000 0.07% 10,177,947
2024-09-11 2024-09-09 9.500 1,062,900 -1,000 0.07% 10,097,550
2024-09-10 2024-09-05 9.720 1,063,900 -2,000 0.07% 10,341,108
2024-09-09 2024-09-04 9.550 1,065,900 +10,000 0.08% 10,179,345
2024-09-05 2024-09-03 9.780 1,055,900 +6,000 0.07% 10,326,702
2024-09-04 2024-09-02 9.780 1,049,900 +47,500 0.07% 10,268,022
2024-09-03 2024-08-30 10.140 1,002,400 +1,400 0.07% 10,164,336
2024-09-02 2024-08-29 10.040 1,001,000 +5,900 0.07% 10,050,040
2024-08-30 2024-08-28 10.420 995,100 -60,400 0.07% 10,368,942
2024-08-27 2024-08-23 12.240 1,055,500 +1,000 0.07% 12,919,320
2024-08-23 2024-08-21 12.160 1,054,500 +2,000 0.07% 12,822,720
2024-08-22 2024-08-20 12.560 1,052,500 +6,300 0.07% 13,219,400
2024-08-21 2024-08-19 13.100 1,046,200 -8,000 0.07% 13,705,220
2024-08-15 2024-08-13 12.940 1,054,200 +3,000 0.07% 13,641,348
2024-08-08 2024-08-06 13.200 1,051,200 +4,000 0.07% 13,875,840
2024-08-07 2024-08-05 13.260 1,047,200 -6,000 0.07% 13,885,872
2024-08-06 2024-08-02 13.120 1,053,200 -1,000 0.07% 13,817,984
2024-08-02 2024-07-31 13.360 1,054,200 -6,000 0.07% 14,084,112
2024-08-01 2024-07-30 12.700 1,060,200 +1,000 0.07% 13,464,540
2024-07-30 2024-07-26 12.820 1,059,200 -2,000 0.07% 13,578,944
2024-07-23 2024-07-19 12.860 1,061,200 +6,000 0.07% 13,647,032
2024-07-18 2024-07-16 13.020 1,055,200 +5,100 0.07% 13,738,704
2024-07-15 2024-07-11 13.080 1,050,100 -200 0.07% 13,735,308
2024-07-12 2024-07-10 12.760 1,050,300 -4,500 0.07% 13,401,828
2024-07-10 2024-07-08 12.540 1,054,800 +2,000 0.07% 13,227,192
2024-07-09 2024-07-05 13.100 1,052,800 -2,000 0.07% 13,791,680
2024-06-28 2024-06-26 14.040 1,054,800 +1,000 0.07% 14,809,392
2024-06-20 2024-06-18 14.580 1,053,800 -6,000 0.07% 15,364,404
2024-06-18 2024-06-14 14.280 1,059,800 -8,500 0.07% 15,133,944
2024-06-14 2024-06-12 13.460 1,068,300 -500 0.08% 14,379,318
2024-06-12 2024-06-07 12.960 1,068,800 +3,000 0.08% 13,851,648
2024-06-11 2024-06-06 13.080 1,065,800 -3,000 0.08% 13,940,664
2024-06-07 2024-06-05 13.320 1,068,800 -500 0.08% 14,236,416
2024-06-05 2024-06-03 13.340 1,069,300 +1,000 0.08% 14,264,462
2024-06-04 2024-05-31 13.300 1,068,300 +3,000 0.08% 14,208,390
2024-05-30 2024-05-28 14.100 1,065,300 +2,000 0.08% 15,020,730
2024-05-29 2024-05-27 14.200 1,063,300 +1,000 0.07% 15,098,860
2024-05-28 2024-05-24 13.740 1,062,300 +4,000 0.07% 14,596,002
2024-05-27 2024-05-23 14.080 1,058,300 +8,500 0.07% 14,900,864
2024-05-24 2024-05-22 15.140 1,049,800 -6,000 0.07% 15,893,972
2024-05-23 2024-05-21 15.020 1,055,800 +3,500 0.07% 15,858,116
2024-05-22 2024-05-20 15.700 1,052,300 +5,000 0.07% 16,521,110
2024-05-21 2024-05-17 15.580 1,047,300 +8,700 0.07% 16,316,934
2024-05-20 2024-05-16 14.640 1,038,600 +3,000 0.07% 15,205,104
2024-05-17 2024-05-14 15.040 1,035,600 -2,200 0.07% 15,575,424
2024-05-16 2024-05-13 15.300 1,037,800 +1,000 0.07% 15,878,340
2024-05-14 2024-05-10 14.860 1,036,800 -9,000 0.07% 15,406,848
2024-05-13 2024-05-09 14.300 1,045,800 +5,000 0.07% 14,954,940
2024-05-08 2024-05-06 14.460 1,040,800 -1,000 0.07% 15,049,968
2024-05-07 2024-05-03 14.400 1,041,800 -3,600 0.07% 15,001,920
2024-05-06 2024-05-02 13.860 1,045,400 -14,300 0.07% 14,489,244
2024-05-02 2024-04-29 13.400 1,059,700 -31,500 0.07% 14,199,980
2024-04-30 2024-04-26 13.120 1,091,200 -10,000 0.08% 14,316,544
2024-04-29 2024-04-25 12.120 1,101,200 +10,000 0.08% 13,346,544
2024-04-26 2024-04-24 12.240 1,091,200 +1,300 0.08% 13,356,288
2024-04-23 2024-04-19 11.160 1,089,900 -35,600 0.08% 12,163,284
2024-04-22 2024-04-18 12.320 1,125,500 -18,300 0.08% 13,866,160
2024-04-19 2024-04-17 12.120 1,143,800 -1,500 0.08% 13,862,856
2024-04-18 2024-04-16 12.000 1,145,300 -1,000 0.08% 13,743,600
2024-04-17 2024-04-15 12.640 1,146,300 -19,000 0.08% 14,489,232
2024-04-16 2024-04-12 12.540 1,165,300 +12,000 0.08% 14,612,862
2024-04-12 2024-04-10 13.260 1,153,300 +3,800 0.08% 15,292,758
2024-04-11 2024-04-09 13.880 1,149,500 -500 0.08% 15,955,060
2024-04-10 2024-04-08 13.560 1,150,000 +30,300 0.08% 15,594,000
2024-04-08 2024-04-03 13.680 1,119,700 +47,900 0.08% 15,317,496
2024-04-05 2024-04-02 13.360 1,071,800 -17,500 0.08% 14,319,248
2024-04-03 2024-03-28 12.500 1,089,300 +1,500 0.08% 13,616,250
2024-04-02 2024-03-27 12.720 1,087,800 -4,200 0.08% 13,836,816
2024-03-28 2024-03-26 11.840 1,092,000 +1,200 0.08% 12,929,280
2024-03-27 2024-03-25 11.920 1,090,800 +5,000 0.08% 13,002,336
2024-03-26 2024-03-22 12.160 1,085,800 +4,000 0.08% 13,203,328
2024-03-25 2024-03-21 13.080 1,081,800 -2,000 0.08% 14,149,944
2024-03-21 2024-03-19 12.660 1,083,800 -2,000 0.08% 13,720,908
2024-03-20 2024-03-18 12.680 1,085,800 +20,000 0.08% 13,767,944
2024-03-19 2024-03-15 12.140 1,065,800 +2,000 0.08% 12,938,812
2024-03-18 2024-03-14 12.340 1,063,800 +23,000 0.07% 13,127,292
2024-03-15 2024-03-13 12.720 1,040,800 +500 0.07% 13,238,976
2024-03-14 2024-03-12 13.180 1,040,300 -1,500 0.07% 13,711,154
2024-03-13 2024-03-11 12.200 1,041,800 -6,000 0.07% 12,709,960
2024-03-12 2024-03-08 11.840 1,047,800 +1,500 0.07% 12,405,952
2024-03-11 2024-03-07 11.500 1,046,300 +2,200 0.07% 12,032,450
2024-03-07 2024-03-05 11.660 1,044,100 +1,400 0.07% 12,174,206
2024-03-06 2024-03-04 12.160 1,042,700 -1,500 0.07% 12,679,232
2024-03-01 2024-02-28 12.800 1,044,200 +2,000 0.07% 13,365,760
2024-02-29 2024-02-27 13.240 1,042,200 +1,000 0.07% 13,798,728
2024-02-23 2024-02-21 13.000 1,041,200 -6,000 0.07% 13,535,600
2024-02-22 2024-02-20 12.400 1,047,200 +4,400 0.07% 12,985,280
2024-02-21 2024-02-19 12.480 1,042,800 +2,000 0.07% 13,014,144
2024-02-20 2024-02-16 13.340 1,040,800 +1,300 0.07% 13,884,272
2024-02-19 2024-02-15 12.080 1,039,500 +4,000 0.07% 12,557,160
2024-02-15 2024-02-09 12.420 1,035,500 -1,000 0.07% 12,860,910
2024-02-14 2024-02-07 12.620 1,036,500 +10,000 0.07% 13,080,630
2024-02-08 2024-02-06 12.560 1,026,500 -5,000 0.07% 12,892,840
2024-02-07 2024-02-05 11.780 1,031,500 +5,000 0.07% 12,151,070
2024-02-02 2024-01-31 12.160 1,026,500 -100 0.07% 12,482,240
2024-02-01 2024-01-30 12.620 1,026,600 +6,300 0.07% 12,955,692
2024-01-30 2024-01-26 13.580 1,020,300 -1,000 0.07% 13,855,674
2024-01-26 2024-01-24 13.540 1,021,300 +8,500 0.07% 13,828,402
2024-01-25 2024-01-23 13.020 1,012,800 +14,500 0.07% 13,186,656
2024-01-24 2024-01-22 13.160 998,300 -2,000 0.07% 13,137,628
2024-01-23 2024-01-19 14.080 1,000,300 +800 0.07% 14,084,224
2024-01-22 2024-01-18 14.520 999,500 +1,000 0.07% 14,512,740
2024-01-19 2024-01-17 14.940 998,500 -500 0.07% 14,917,590
2024-01-18 2024-01-16 15.840 999,000 +400 0.07% 15,824,160
2024-01-15 2024-01-11 16.620 998,600 -100 0.07% 16,596,732
2024-01-11 2024-01-09 16.780 998,700 -2,500 0.07% 16,758,186
2024-01-09 2024-01-05 17.220 1,001,200 -2,000 0.07% 17,240,664
2024-01-03 2023-12-29 17.840 1,003,200 -1,000 0.07% 17,897,088
2024-01-02 2023-12-28 17.660 1,004,200 +500 0.07% 17,734,172
2023-12-29 2023-12-27 16.760 1,003,700 +500 0.07% 16,822,012
2023-12-28 2023-12-22 16.840 1,003,200 +2,800 0.07% 16,893,888
2023-12-22 2023-12-20 17.300 1,000,400 +500 0.07% 17,306,920
2023-12-21 2023-12-19 17.360 999,900 +800 0.07% 17,358,264
2023-12-13 2023-12-11 19.100 999,100 +2,000 0.07% 19,082,810
2023-12-12 2023-12-08 19.120 997,100 -2,200 0.07% 19,064,552
2023-12-08 2023-12-06 19.100 999,300 +1,500 0.07% 19,086,630
2023-12-07 2023-12-05 19.100 997,800 +5,300 0.07% 19,057,980
2023-12-06 2023-12-04 19.440 992,500 +4,000 0.07% 19,294,200
2023-12-01 2023-11-29 19.540 988,500 -500 0.07% 19,315,290
2023-11-29 2023-11-27 20.000 989,000 +24,500 0.07% 19,780,000
2023-11-23 2023-11-21 20.550 964,500 -1,000 0.07% 19,820,475
2023-11-22 2023-11-20 20.750 965,500 +25,000 0.07% 20,034,125
2023-11-21 2023-11-17 20.550 940,500 +3,500 0.07% 19,327,275
2023-11-20 2023-11-16 21.700 937,000 +46,000 0.07% 20,332,900
2023-11-15 2023-11-13 21.150 891,000 -4,000 0.06% 18,844,650
2023-11-14 2023-11-10 21.100 895,000 -1,000 0.06% 18,884,500
2023-11-13 2023-11-09 21.500 896,000 -1,000 0.06% 19,264,000
2023-11-08 2023-11-06 22.400 897,000 +500 0.06% 20,092,800
2023-11-07 2023-11-03 22.000 896,500 -700 0.06% 19,723,000
2023-10-25 2023-10-20 21.100 897,200 +1,700 0.06% 18,930,920
2023-10-24 2023-10-19 21.550 895,500 +1,000 0.06% 19,298,025
2023-10-12 2023-10-10 22.650 894,500 -500 0.06% 20,260,425
2023-10-09 2023-10-05 22.100 895,000 +1,200 0.06% 19,779,500
2023-10-05 2023-10-03 22.350 893,800 -3,000 0.06% 19,976,430
2023-10-04 2023-09-29 23.100 896,800 -5,900 0.06% 20,716,080
2023-09-29 2023-09-27 22.300 902,700 +6,200 0.06% 20,130,210
2023-09-28 2023-09-26 22.300 896,500 -1,200 0.06% 19,991,950
2023-09-20 2023-09-18 23.500 897,700 -500 0.06% 21,095,950
2023-09-19 2023-09-15 24.350 898,200 -3,200 0.06% 21,871,170
2023-09-18 2023-09-14 24.350 901,400 -1,000 0.06% 21,949,090
2023-09-13 2023-09-11 23.850 902,400 -1,000 0.06% 21,522,240
2023-09-11 2023-09-06 24.300 903,400 -2,000 0.06% 21,952,620
2023-09-06 2023-09-04 24.300 905,400 -3,700 0.06% 22,001,220
2023-08-30 2023-08-28 23.600 909,100 -600 0.06% 21,454,760
2023-08-29 2023-08-25 23.200 909,700 -2,500 0.06% 21,105,040
2023-08-28 2023-08-24 22.850 912,200 -200 0.06% 20,843,770
2023-08-23 2023-08-21 21.800 912,400 +2,500 0.06% 19,890,320
2023-08-18 2023-08-16 23.050 909,900 -2,500 0.06% 20,973,195
2023-08-09 2023-08-07 23.550 912,400 -500 0.06% 21,487,020
2023-08-08 2023-08-04 23.900 912,900 -10,500 0.06% 21,818,310
2023-08-07 2023-08-03 23.250 923,400 +1,000 0.07% 21,469,050
2023-08-03 2023-08-01 24.200 922,400 +4,300 0.06% 22,322,080
2023-08-01 2023-07-28 24.800 918,100 -100 0.06% 22,768,880
2023-07-25 2023-07-21 22.200 918,200 +1,000 0.06% 20,384,040
2023-07-19 2023-07-14 23.400 917,200 +600 0.06% 21,462,480
2023-07-18 2023-07-13 23.900 916,600 -400 0.06% 21,906,740
2023-07-12 2023-07-10 21.900 917,000 -500 0.06% 20,082,300
2023-07-10 2023-07-06 22.550 917,500 -2,000 0.06% 20,689,625
2023-07-05 2023-07-03 22.150 919,500 -1,000 0.06% 20,366,925
2023-07-03 2023-06-29 21.700 920,500 +2,000 0.06% 19,974,850
2023-06-27 2023-06-23 21.150 918,500 +500 0.06% 19,426,275
2023-06-20 2023-06-16 23.000 918,000 +500 0.06% 21,114,000
2023-06-16 2023-06-14 22.350 917,500 -900 0.06% 20,506,125
2023-06-15 2023-06-13 22.400 918,400 +2,000 0.06% 20,572,160
2023-06-13 2023-06-09 21.900 916,400 -3,000 0.06% 20,069,160
2023-06-09 2023-06-07 21.950 919,400 +900 0.06% 20,180,830
2023-06-07 2023-06-05 22.300 918,500 -500 0.06% 20,482,550
2023-06-05 2023-06-01 21.300 919,000 +1,000 0.06% 19,574,700
2023-06-02 2023-05-31 22.050 918,000 +700 0.06% 20,241,900
2023-06-01 2023-05-30 22.850 917,300 +10,000 0.06% 20,960,305
2023-05-31 2023-05-29 22.700 907,300 -1,000 0.06% 20,595,710
2023-05-30 2023-05-25 22.850 908,300 -200 0.06% 20,754,655
2023-05-29 2023-05-24 23.400 908,500 -500 0.06% 21,258,900
2023-05-25 2023-05-23 23.750 909,000 -1,000 0.06% 21,588,750
2023-05-24 2023-05-22 24.500 910,000 -1,300 0.06% 22,295,000
2023-05-22 2023-05-18 24.900 911,300 -400 0.06% 22,691,370
2023-05-12 2023-05-10 24.850 911,700 -1,000 0.06% 22,655,745
2023-05-11 2023-05-09 25.850 912,700 -1,000 0.06% 23,593,295
2023-05-05 2023-05-03 23.700 913,700 +200 0.06% 21,654,690
2023-04-27 2023-04-25 23.900 913,500 +2,000 0.06% 21,832,650
2023-04-26 2023-04-24 25.100 911,500 +2,300 0.06% 22,878,650
2023-04-24 2023-04-20 26.150 909,200 -600 0.06% 23,775,580
2023-04-19 2023-04-17 26.250 909,800 -12,000 0.06% 23,882,250
2023-04-18 2023-04-14 25.750 921,800 +600 0.06% 23,736,350
2023-04-17 2023-04-13 25.800 921,200 -3,200 0.06% 23,766,960
2023-04-14 2023-04-12 25.700 924,400 -600 0.07% 23,757,080
2023-04-13 2023-04-11 26.100 925,000 -2,000 0.07% 24,142,500
2023-04-12 2023-04-06 25.200 927,000 -1,300 0.07% 23,360,400
2023-04-11 2023-04-04 25.100 928,300 -1,000 0.07% 23,300,330
2023-04-06 2023-04-03 25.200 929,300 -700 0.07% 23,418,360
2023-03-30 2023-03-28 25.300 930,000 -500 0.07% 23,529,000
2023-03-28 2023-03-24 25.200 930,500 -6,000 0.07% 23,448,600
2023-03-27 2023-03-23 25.400 936,500 -1,200 0.07% 23,787,100
2023-03-24 2023-03-22 25.000 937,700 -28,300 0.07% 23,442,500
2023-03-23 2023-03-21 23.000 966,000 -8,000 0.07% 22,218,000
2023-03-17 2023-03-15 22.500 974,000 +1,000 0.07% 21,915,000
2023-03-16 2023-03-14 21.300 973,000 +10,500 0.07% 20,724,900
2023-03-14 2023-03-10 22.500 962,500 -2,900 0.07% 21,656,250
2023-03-13 2023-03-09 23.150 965,400 -400 0.07% 22,349,010
2023-03-10 2023-03-08 23.700 965,800 +2,600 0.07% 22,889,460
2023-03-09 2023-03-07 24.400 963,200 -1,600 0.07% 23,502,080
2023-03-08 2023-03-06 24.700 964,800 +13,000 0.07% 23,830,560
2023-03-07 2023-03-03 25.600 951,800 +1,000 0.07% 24,366,080
2023-03-06 2023-03-02 24.600 950,800 -9,000 0.07% 23,389,680
2023-03-03 2023-03-01 24.250 959,800 -5,400 0.07% 23,275,150
2023-03-02 2023-02-28 22.550 965,200 -1,000 0.07% 21,765,260
2023-02-28 2023-02-24 22.350 966,200 -5,600 0.07% 21,594,570
2023-02-27 2023-02-23 22.850 971,800 -2,000 0.07% 22,205,630
2023-02-24 2023-02-22 22.600 973,800 -3,000 0.07% 22,007,880
2023-02-22 2023-02-20 23.050 976,800 -3,000 0.07% 22,515,240
2023-02-21 2023-02-17 21.300 979,800 -3,000 0.07% 20,869,740
2023-02-16 2023-02-14 22.650 982,800 +3,500 0.07% 22,260,420
2023-02-15 2023-02-13 23.350 979,300 +1,000 0.07% 22,866,655
2023-02-14 2023-02-10 23.250 978,300 +12,800 0.07% 22,745,475
2023-02-13 2023-02-09 24.300 965,500 +2,000 0.07% 23,461,650
2023-02-10 2023-02-08 23.350 963,500 +4,000 0.07% 22,497,725
2023-02-08 2023-02-06 24.000 959,500 +12,000 0.07% 23,028,000
2023-02-03 2023-02-01 26.450 947,500 +2,600 0.07% 25,061,375
2023-02-02 2023-01-31 26.100 944,900 +2,700 0.07% 24,661,890
2023-01-31 2023-01-27 28.100 942,200 -2,000 0.07% 26,475,820
2023-01-30 2023-01-26 28.200 944,200 -500 0.07% 26,626,440
2023-01-27 2023-01-20 27.500 944,700 -13,500 0.07% 25,979,250
2023-01-19 2023-01-17 26.900 958,200 -2,000 0.07% 25,775,580
2023-01-18 2023-01-16 27.000 960,200 -7,000 0.07% 25,925,400
2023-01-17 2023-01-13 27.050 967,200 -2,900 0.07% 26,162,760
2023-01-16 2023-01-12 26.350 970,100 -3,900 0.07% 25,562,135
2023-01-13 2023-01-11 26.600 974,000 -2,000 0.07% 25,908,400
2023-01-12 2023-01-10 26.100 976,000 +3,000 0.07% 25,473,600
2023-01-11 2023-01-09 26.200 973,000 -4,400 0.07% 25,492,600
2023-01-10 2023-01-06 25.150 977,400 -10,000 0.07% 24,581,610
2023-01-09 2023-01-05 25.000 987,400 -36,500 0.07% 24,685,000
2023-01-06 2023-01-04 23.950 1,023,900 -6,900 0.07% 24,522,405
2022-12-30 2022-12-28 21.600 1,030,800 -10,000 0.07% 22,265,280
2022-12-28 2022-12-22 21.450 1,040,800 -4,900 0.07% 22,325,160
2022-12-22 2022-12-20 20.250 1,045,700 +2,200 0.07% 21,175,425
2022-12-21 2022-12-19 20.750 1,043,500 +2,500 0.07% 21,652,625
2022-12-20 2022-12-16 21.250 1,041,000 +5,000 0.07% 22,121,250
2022-12-19 2022-12-15 21.250 1,036,000 +4,500 0.07% 22,015,000
2022-12-12 2022-12-08 22.600 1,031,500 -2,000 0.07% 23,311,900
2022-12-09 2022-12-07 21.050 1,033,500 +800 0.07% 21,755,175
2022-12-08 2022-12-06 22.050 1,032,700 +200 0.07% 22,771,035
2022-12-07 2022-12-05 23.050 1,032,500 -5,500 0.07% 23,799,125
2022-12-06 2022-12-02 20.800 1,038,000 -8,500 0.07% 21,590,400
2022-12-05 2022-12-01 20.950 1,046,500 -3,000 0.07% 21,924,175
2022-12-02 2022-11-30 20.100 1,049,500 -12,200 0.07% 21,094,950
2022-12-01 2022-11-29 19.000 1,061,700 -6,000 0.07% 20,172,300
2022-11-30 2022-11-28 16.660 1,067,700 +5,400 0.08% 17,787,882
2022-11-23 2022-11-21 17.680 1,062,300 +2,600 0.07% 18,781,464
2022-11-21 2022-11-17 18.760 1,059,700 +1,000 0.07% 19,879,972
2022-11-18 2022-11-16 19.220 1,058,700 +13,000 0.07% 20,348,214
2022-11-17 2022-11-15 19.900 1,045,700 -4,700 0.07% 20,809,430
2022-11-16 2022-11-14 18.680 1,050,400 +300 0.07% 19,621,472
2022-11-14 2022-11-10 16.120 1,050,100 -1,100 0.07% 16,927,612
2022-11-11 2022-11-09 16.600 1,051,200 -500 0.07% 17,449,920
2022-11-10 2022-11-08 17.180 1,051,700 -1,000 0.07% 18,068,206
2022-11-09 2022-11-07 18.000 1,052,700 +4,200 0.07% 18,948,600
2022-11-08 2022-11-04 17.860 1,048,500 -6,800 0.07% 18,726,210
2022-11-07 2022-11-03 16.580 1,055,300 +1,300 0.07% 17,496,874
2022-11-04 2022-11-02 16.980 1,054,000 -1,000 0.07% 17,896,920
2022-11-03 2022-11-01 16.100 1,055,000 -1,700 0.07% 16,985,500
2022-11-01 2022-10-28 14.480 1,056,700 -800 0.07% 15,301,016
2022-10-31 2022-10-27 15.640 1,057,500 -8,000 0.07% 16,539,300
2022-10-28 2022-10-26 15.220 1,065,500 +10,400 0.08% 16,216,910
2022-10-27 2022-10-25 15.580 1,055,100 -1,100 0.07% 16,438,458
2022-10-26 2022-10-24 15.640 1,056,200 +4,800 0.07% 16,518,968
2022-10-20 2022-10-18 18.400 1,051,400 +600 0.07% 19,345,760
2022-10-18 2022-10-14 17.280 1,050,800 -1,000 0.07% 18,157,824
2022-10-17 2022-10-13 16.600 1,051,800 +4,600 0.07% 17,459,880
2022-10-13 2022-10-11 17.020 1,047,200 -3,500 0.07% 17,823,344
2022-10-11 2022-10-07 18.120 1,050,700 +1,000 0.07% 19,038,684
2022-10-07 2022-10-05 18.600 1,049,700 -2,200 0.07% 19,524,420
2022-10-06 2022-10-03 17.200 1,051,900 +1,000 0.07% 18,092,680
2022-10-05 2022-09-30 17.600 1,050,900 +2,000 0.07% 18,495,840
2022-10-03 2022-09-29 17.680 1,048,900 +11,000 0.07% 18,544,552
2022-09-30 2022-09-28 18.220 1,037,900 +20,000 0.07% 18,910,538
2022-09-27 2022-09-23 19.800 1,017,900 +1,000 0.07% 20,154,420
2022-09-26 2022-09-22 20.100 1,016,900 +300 0.07% 20,439,690
2022-09-20 2022-09-16 21.100 1,016,600 -5,500 0.07% 21,450,260
2022-09-16 2022-09-14 22.450 1,022,100 +400 0.07% 22,946,145
2022-09-15 2022-09-13 23.700 1,021,700 -1,300 0.07% 24,214,290
2022-09-14 2022-09-09 23.500 1,023,000 +400 0.07% 24,040,500
2022-09-13 2022-09-08 22.350 1,022,600 -500 0.07% 22,855,110
2022-09-08 2022-09-06 22.300 1,023,100 -500 0.07% 22,815,130
2022-09-06 2022-09-02 22.650 1,023,600 +600 0.07% 23,184,540
2022-09-05 2022-09-01 22.800 1,023,000 -1,090 0.07% 23,324,400
2022-09-02 2022-08-31 23.150 1,024,090 -27,910 0.07% 23,707,684
2022-08-30 2022-08-26 22.250 1,052,000 -1,300 0.07% 23,407,000
2022-08-29 2022-08-25 21.850 1,053,300 -200 0.07% 23,014,605
2022-08-26 2022-08-24 20.800 1,053,500 +14,300 0.07% 21,912,800
2022-08-18 2022-08-16 20.750 1,039,200 -2,000 0.07% 21,563,400
2022-08-16 2022-08-12 20.900 1,041,200 -5,000 0.07% 21,761,080
2022-08-15 2022-08-11 20.500 1,046,200 -2,000 0.07% 21,447,100
2022-08-12 2022-08-10 19.940 1,048,200 -12,000 0.07% 20,901,108
2022-08-11 2022-08-09 20.350 1,060,200 -1,800 0.07% 21,575,070
2022-08-08 2022-08-04 20.550 1,062,000 -200 0.07% 21,824,100
2022-08-04 2022-08-02 19.300 1,062,200 +1,800 0.07% 20,500,460
2022-08-01 2022-07-28 20.350 1,060,400 +5,000 0.07% 21,579,140
2022-07-29 2022-07-27 19.880 1,055,400 +5,200 0.07% 20,981,352
2022-07-28 2022-07-26 20.250 1,050,200 -2,000 0.07% 21,266,550
2022-07-27 2022-07-25 19.760 1,052,200 -5,000 0.07% 20,791,472
2022-07-26 2022-07-22 19.800 1,057,200 +2,000 0.07% 20,932,560
2022-07-25 2022-07-21 20.150 1,055,200 +20,900 0.07% 21,262,280
2022-07-22 2022-07-20 22.500 1,034,300 -1,000 0.07% 23,271,750
2022-07-21 2022-07-19 22.400 1,035,300 +10,000 0.07% 23,190,720
2022-07-20 2022-07-18 22.800 1,025,300 +1,000 0.07% 23,376,840
2022-07-19 2022-07-15 22.550 1,024,300 +12,000 0.07% 23,097,965
2022-07-18 2022-07-14 24.200 1,012,300 +1,400 0.07% 24,497,660
2022-07-15 2022-07-13 24.700 1,010,900 +1,800 0.07% 24,969,230
2022-07-14 2022-07-12 24.450 1,009,100 -2,000 0.07% 24,672,495
2022-07-08 2022-07-06 25.200 1,011,100 +2,000 0.07% 25,479,720
2022-07-07 2022-07-05 25.550 1,009,100 -2,000 0.07% 25,782,505
2022-07-06 2022-07-04 25.450 1,011,100 -3,600 0.07% 25,732,495
2022-07-05 2022-06-30 25.550 1,014,700 -2,000 0.07% 25,925,585
2022-07-04 2022-06-29 25.800 1,016,700 -1,500 0.07% 26,230,860
2022-06-30 2022-06-28 26.200 1,018,200 -3,400 0.07% 26,676,840
2022-06-29 2022-06-27 26.200 1,021,600 +800 0.07% 26,765,920
2022-06-28 2022-06-24 24.500 1,020,800 +7,400 0.07% 25,009,600
2022-06-27 2022-06-23 24.400 1,013,400 +1,000 0.07% 24,726,960
2022-06-23 2022-06-21 25.200 1,012,400 -5,000 0.07% 25,512,480
2022-06-22 2022-06-20 24.300 1,017,400 +1,000 0.07% 24,722,820
2022-06-21 2022-06-17 24.750 1,016,400 +2,500 0.07% 25,155,900
2022-06-20 2022-06-16 24.600 1,013,900 +6,000 0.07% 24,941,940
2022-06-17 2022-06-15 25.600 1,007,900 +16,000 0.07% 25,802,240
2022-06-15 2022-06-13 26.250 991,900 +500 0.07% 26,037,375
2022-06-14 2022-06-10 27.300 991,400 +3,000 0.07% 27,065,220
2022-06-13 2022-06-09 27.200 988,400 -1,700 0.07% 26,884,480
2022-06-10 2022-06-08 28.100 990,100 -3,500 0.07% 27,821,810
2022-06-08 2022-06-06 26.000 993,600 +2,000 0.07% 25,833,600
2022-06-07 2022-06-02 25.050 991,600 -100 0.07% 24,839,580
2022-06-06 2022-06-01 25.650 991,700 -1,300 0.07% 25,437,105
2022-06-02 2022-05-31 26.300 993,000 +4,000 0.07% 26,115,900
2022-06-01 2022-05-30 27.350 989,000 -600 0.07% 27,049,150
2022-05-24 2022-05-20 27.650 989,600 -1,200 0.07% 27,362,440
2022-05-19 2022-05-17 27.500 990,800 -4,600 0.07% 27,247,000
2022-05-18 2022-05-16 26.750 995,400 -900 0.07% 26,626,950
2022-05-17 2022-05-13 26.400 996,300 -15,000 0.07% 26,302,320
2022-05-16 2022-05-12 24.300 1,011,300 +8,100 0.07% 24,574,590
2022-05-13 2022-05-11 25.700 1,003,200 -900 0.07% 25,782,240
2022-05-12 2022-05-10 24.700 1,004,100 -2,300 0.07% 24,801,270
2022-05-11 2022-05-06 25.250 1,006,400 +1,800 0.07% 25,411,600
2022-05-10 2022-05-05 27.250 1,004,600 -5,400 0.07% 27,375,350
2022-05-06 2022-05-04 28.100 1,010,000 -1,800 0.07% 28,381,000
2022-05-05 2022-05-03 28.050 1,011,800 -3,100 0.07% 28,380,990
2022-05-04 2022-04-29 27.600 1,014,900 -6,400 0.07% 28,011,240
2022-05-03 2022-04-28 25.650 1,021,300 -18,800 0.07% 26,196,345
2022-04-29 2022-04-27 24.350 1,040,100 -2,500 0.07% 25,326,435
2022-04-27 2022-04-25 22.800 1,042,600 -1,000 0.07% 23,771,280
2022-04-26 2022-04-22 23.500 1,043,600 +1,000 0.07% 24,524,600
2022-04-25 2022-04-21 23.100 1,042,600 +500 0.07% 24,084,060
2022-04-22 2022-04-20 23.650 1,042,100 +8,400 0.07% 24,645,665
2022-04-21 2022-04-19 24.700 1,033,700 +5,000 0.07% 25,532,390
2022-04-19 2022-04-13 25.600 1,028,700 +1,400 0.07% 26,334,720
2022-04-14 2022-04-12 25.600 1,027,300 +1,200 0.07% 26,298,880
2022-04-13 2022-04-11 25.650 1,026,100 +500 0.07% 26,319,465
2022-04-12 2022-04-08 26.950 1,025,600 -1,500 0.07% 27,639,920
2022-04-11 2022-04-07 26.850 1,027,100 +2,000 0.07% 27,577,635
2022-04-08 2022-04-06 27.600 1,025,100 -500 0.07% 28,292,760
2022-04-07 2022-04-04 28.150 1,025,600 -5,400 0.07% 28,870,640
2022-04-06 2022-04-01 26.600 1,031,000 +1,600 0.07% 27,424,600
2022-04-01 2022-03-30 27.150 1,029,400 +1,000 0.07% 27,948,210
2022-03-31 2022-03-29 26.900 1,028,400 +600 0.07% 27,663,960
2022-03-30 2022-03-28 26.600 1,027,800 -1,000 0.07% 27,339,480
2022-03-29 2022-03-25 26.150 1,028,800 +2,000 0.07% 26,903,120
2022-03-28 2022-03-24 27.750 1,026,800 -18,900 0.07% 28,493,700
2022-03-25 2022-03-23 27.050 1,045,700 +3,700 0.07% 28,286,185
2022-03-24 2022-03-22 26.600 1,042,000 -3,900 0.07% 27,717,200
2022-03-23 2022-03-21 24.900 1,045,900 +2,800 0.07% 26,042,910
2022-03-22 2022-03-18 24.750 1,043,100 -3,200 0.07% 25,816,725
2022-03-21 2022-03-17 25.350 1,046,300 -78,500 0.07% 26,523,705
2022-03-18 2022-03-16 22.300 1,124,800 -6,700 0.08% 25,083,040
2022-03-17 2022-03-15 18.420 1,131,500 -800 0.08% 20,842,230
2022-03-16 2022-03-14 19.920 1,132,300 -139,300 0.08% 22,555,416
2022-03-15 2022-03-11 23.350 1,271,600 -23,200 0.09% 29,691,860
2022-03-14 2022-03-10 23.750 1,294,800 +13,900 0.09% 30,751,500
2022-03-11 2022-03-09 23.200 1,280,900 +3,700 0.09% 29,716,880
2022-03-10 2022-03-08 23.600 1,277,200 +1,900 0.09% 30,141,920
2022-03-09 2022-03-07 25.200 1,275,300 +4,000 0.09% 32,137,560
2022-03-04 2022-03-02 25.800 1,271,300 +200 0.09% 32,799,540
2022-03-02 2022-02-28 25.600 1,271,100 +1,500 0.09% 32,540,160
2022-03-01 2022-02-25 26.350 1,269,600 +12,300 0.09% 33,453,960
2022-02-28 2022-02-24 26.350 1,257,300 +32,600 0.09% 33,129,855
2022-02-25 2022-02-23 28.150 1,224,700 +400 0.09% 34,475,305
2022-02-24 2022-02-22 28.550 1,224,300 +300 0.09% 34,953,765
2022-02-22 2022-02-18 30.550 1,224,000 -1,000 0.09% 37,393,200
2022-02-18 2022-02-16 30.800 1,225,000 +2,000 0.09% 37,730,000
2022-02-17 2022-02-15 30.300 1,223,000 +2,200 0.09% 37,056,900
2022-02-16 2022-02-14 31.750 1,220,800 -1,600 0.09% 38,760,400
2022-02-15 2022-02-11 31.500 1,222,400 -1,000 0.09% 38,505,600
2022-02-14 2022-02-10 29.900 1,223,400 -6,500 0.09% 36,579,660
2022-02-11 2022-02-09 29.350 1,229,900 -3,500 0.09% 36,097,565
2022-02-10 2022-02-08 29.150 1,233,400 -3,300 0.09% 35,953,610
2022-02-08 2022-02-04 28.150 1,236,700 -8,000 0.09% 34,813,105
2022-02-07 2022-01-31 26.600 1,244,700 +4,000 0.09% 33,109,020
2022-02-04 2022-01-27 27.350 1,240,700 +600 0.09% 33,933,145
2022-01-28 2022-01-26 27.800 1,240,100 +3,400 0.09% 34,474,780
2022-01-27 2022-01-25 27.650 1,236,700 +4,000 0.09% 34,194,755
2022-01-26 2022-01-24 28.650 1,232,700 -1,000 0.09% 35,316,855
2022-01-25 2022-01-21 28.800 1,233,700 +7,000 0.09% 35,530,560
2022-01-24 2022-01-20 29.550 1,226,700 -26,000 0.09% 36,248,985
2022-01-21 2022-01-19 27.800 1,252,700 +40,400 0.09% 34,825,060
2022-01-20 2022-01-18 27.400 1,212,300 +101,800 0.09% 33,217,020
2022-01-19 2022-01-17 29.250 1,110,500 +12,000 0.08% 32,482,125
2022-01-17 2022-01-13 29.150 1,098,500 +4,000 0.08% 32,021,275
2022-01-14 2022-01-12 29.550 1,094,500 -13,100 0.08% 32,342,475
2022-01-13 2022-01-11 28.600 1,107,600 +2,600 0.08% 31,677,360
2022-01-12 2022-01-10 28.800 1,105,000 -16,100 0.08% 31,824,000
2022-01-11 2022-01-07 28.500 1,121,100 -4,000 0.08% 31,951,350
2022-01-10 2022-01-06 27.000 1,125,100 -200 0.08% 30,377,700
2022-01-07 2022-01-05 26.150 1,125,300 +3,700 0.08% 29,426,595
2022-01-05 2022-01-03 27.900 1,121,600 -14,000 0.08% 31,292,640
2022-01-04 2021-12-31 27.100 1,135,600 -13,800 0.08% 30,774,760
2022-01-03 2021-12-29 25.400 1,149,400 -3,200 0.08% 29,194,760
2021-12-30 2021-12-28 26.200 1,152,600 +3,300 0.08% 30,198,120
2021-12-28 2021-12-22 26.850 1,149,300 +2,000 0.08% 30,858,705
2021-12-22 2021-12-20 26.650 1,147,300 -3,700 0.08% 30,575,545
2021-12-21 2021-12-17 27.550 1,151,000 +900 0.08% 31,710,050
2021-12-20 2021-12-16 28.550 1,150,100 -3,300 0.08% 32,835,355
2021-12-17 2021-12-15 27.100 1,153,400 +1,500 0.08% 31,257,140
2021-12-15 2021-12-13 28.500 1,151,900 -4,200 0.08% 32,829,150
2021-12-14 2021-12-10 28.100 1,156,100 -3,500 0.08% 32,486,410
2021-12-13 2021-12-09 28.000 1,159,600 -5,400 0.08% 32,468,800
2021-12-09 2021-12-07 26.450 1,165,000 -5,200 0.08% 30,814,250
2021-12-08 2021-12-06 24.800 1,170,200 +7,300 0.08% 29,020,960
2021-12-07 2021-12-03 25.950 1,162,900 -800 0.08% 30,177,255
2021-12-06 2021-12-02 25.750 1,163,700 +1,537 0.08% 29,965,275
2021-12-03 2021-12-01 26.300 1,162,163 +2,363 0.08% 30,564,887
2021-12-02 2021-11-30 26.600 1,159,800 +2,400 0.08% 30,850,680
2021-12-01 2021-11-29 27.500 1,157,400 -4,500 0.08% 31,828,500
2021-11-30 2021-11-26 27.150 1,161,900 -100 0.08% 31,545,585
2021-11-26 2021-11-24 27.250 1,162,000 +1,000 0.08% 31,664,500
2021-11-25 2021-11-23 27.200 1,161,000 -3,600 0.08% 31,579,200
2021-11-24 2021-11-22 26.950 1,164,600 +200 0.08% 31,385,970
2021-11-23 2021-11-19 27.350 1,164,400 +1,100 0.08% 31,846,340
2021-11-22 2021-11-18 27.400 1,163,300 +1,900 0.08% 31,874,420
2021-11-19 2021-11-17 28.350 1,161,400 +900 0.08% 32,925,690
2021-11-18 2021-11-16 28.850 1,160,500 -1,800 0.08% 33,480,425
2021-11-17 2021-11-15 28.350 1,162,300 -2,900 0.08% 32,951,205
2021-11-16 2021-11-12 28.300 1,165,200 -2,500 0.08% 32,975,160
2021-11-15 2021-11-11 27.600 1,167,700 +12,200 0.08% 32,228,520
2021-11-12 2021-11-10 26.900 1,155,500 +500 0.08% 31,082,950
2021-11-11 2021-11-09 27.000 1,155,000 -400 0.08% 31,185,000
2021-11-10 2021-11-08 26.650 1,155,400 +2,000 0.08% 30,791,410
2021-11-09 2021-11-05 26.400 1,153,400 +5,900 0.08% 30,449,760
2021-11-08 2021-11-04 27.800 1,147,500 -11,000 0.08% 31,900,500
2021-11-05 2021-11-03 27.650 1,158,500 +3,100 0.08% 32,032,525
2021-11-03 2021-11-01 28.200 1,155,400 +24,000 0.08% 32,582,280
2021-11-02 2021-10-29 28.550 1,131,400 +4,200 0.08% 32,301,470
2021-11-01 2021-10-28 29.050 1,127,200 -200 0.08% 32,745,160
2021-10-29 2021-10-27 29.500 1,127,400 +24,800 0.08% 33,258,300
2021-10-28 2021-10-26 31.650 1,102,600 -5,000 0.08% 34,897,290
2021-10-27 2021-10-25 31.500 1,107,600 +700 0.08% 34,889,400
2021-10-26 2021-10-22 30.850 1,106,900 -2,300 0.08% 34,147,865
2021-10-25 2021-10-21 30.950 1,109,200 -4,400 0.08% 34,329,740
2021-10-22 2021-10-20 30.900 1,113,600 +5,000 0.08% 34,410,240
2021-10-21 2021-10-19 30.700 1,108,600 -1,000 0.08% 34,034,020
2021-10-20 2021-10-18 29.000 1,109,600 +4,100 0.08% 32,178,400
2021-10-19 2021-10-15 30.350 1,105,500 -4,600 0.08% 33,551,925
2021-10-18 2021-10-12 30.800 1,110,100 +500 0.08% 34,191,080
2021-10-15 2021-10-11 32.150 1,109,600 -2,700 0.08% 35,673,640
2021-10-12 2021-10-08 31.000 1,112,300 -5,700 0.08% 34,481,300
2021-10-11 2021-10-07 31.500 1,118,000 -8,500 0.08% 35,217,000
2021-10-08 2021-10-06 30.000 1,126,500 -800 0.08% 33,795,000
2021-10-07 2021-10-05 30.200 1,127,300 +7,600 0.08% 34,044,460
2021-10-06 2021-10-04 30.950 1,119,700 +3,500 0.08% 34,654,715
2021-10-05 2021-09-30 32.050 1,116,200 +1,200 0.08% 35,774,210
2021-10-04 2021-09-29 31.700 1,115,000 +700 0.08% 35,345,500
2021-09-29 2021-09-27 31.750 1,114,300 +1,500 0.08% 35,379,025
2021-09-28 2021-09-24 31.900 1,112,800 +5,000 0.08% 35,498,320
2021-09-27 2021-09-23 32.500 1,107,800 -800 0.08% 36,003,500
2021-09-24 2021-09-21 32.150 1,108,600 -500 0.08% 35,641,490
2021-09-23 2021-09-20 31.700 1,109,100 +7,600 0.08% 35,158,470
2021-09-21 2021-09-17 33.850 1,101,500 -9,200 0.08% 37,285,775
2021-09-20 2021-09-16 32.350 1,110,700 +13,000 0.08% 35,931,145
2021-09-17 2021-09-15 33.400 1,097,700 +24,300 0.08% 36,663,180
2021-09-16 2021-09-14 35.900 1,073,400 -3,000 0.08% 38,535,060
2021-09-15 2021-09-13 35.250 1,076,400 +14,100 0.08% 37,943,100
2021-09-14 2021-09-10 36.100 1,062,300 -4,800 0.07% 38,349,030
2021-09-13 2021-09-09 35.650 1,067,100 +800 0.08% 38,042,115
2021-09-10 2021-09-08 37.350 1,066,300 +1,200 0.08% 39,826,305
2021-09-09 2021-09-07 37.750 1,065,100 +1,000 0.08% 40,207,525
2021-09-08 2021-09-06 37.550 1,064,100 -1,300 0.07% 39,956,955
2021-09-07 2021-09-03 37.350 1,065,400 +8,500 0.08% 39,792,690
2021-09-06 2021-09-02 38.200 1,056,900 -1,200 0.07% 40,373,580
2021-09-03 2021-09-01 36.950 1,058,100 +1,000 0.07% 39,096,795
2021-09-02 2021-08-31 37.900 1,057,100 -4,500 0.07% 40,064,090
2021-09-01 2021-08-30 36.250 1,061,600 +10,500 0.07% 38,483,000
2021-08-31 2021-08-27 38.000 1,051,100 -13,000 0.07% 39,941,800
2021-08-27 2021-08-25 36.500 1,064,100 -2,300 0.07% 38,839,650
2021-08-26 2021-08-24 36.800 1,066,400 -6,800 0.08% 39,243,520
2021-08-25 2021-08-23 35.300 1,073,200 -29,000 0.08% 37,883,960
2021-08-24 2021-08-20 33.450 1,102,200 +23,100 0.08% 36,868,590
2021-08-23 2021-08-19 35.100 1,079,100 +15,400 0.08% 37,876,410
2021-08-20 2021-08-18 36.000 1,063,700 +2,000 0.07% 38,293,200
2021-08-19 2021-08-17 35.650 1,061,700 -10,400 0.07% 37,849,605
2021-08-18 2021-08-16 36.800 1,072,100 -11,400 0.08% 39,453,280
2021-08-17 2021-08-13 36.150 1,083,500 +33,900 0.08% 39,168,525
2021-08-16 2021-08-12 37.800 1,049,600 +91,600 0.07% 39,674,880
2021-08-13 2021-08-11 42.700 958,000 -13,800 0.07% 40,906,600
2021-08-12 2021-08-10 43.300 971,800 -4,500 0.07% 42,078,940
2021-08-11 2021-08-09 42.150 976,300 +2,200 0.07% 41,151,045
2021-08-10 2021-08-06 41.600 974,100 +7,400 0.07% 40,522,560
2021-08-09 2021-08-05 42.800 966,700 +4,000 0.07% 41,374,760
2021-08-06 2021-08-04 43.700 962,700 -2,000 0.07% 42,069,990
2021-08-05 2021-08-03 43.200 964,700 -9,000 0.07% 41,675,040
2021-08-04 2021-08-02 44.000 973,700 -40,700 0.07% 42,842,800
2021-08-03 2021-07-30 42.050 1,014,400 -5,400 0.07% 42,655,520
2021-08-02 2021-07-29 43.150 1,019,800 -10,500 0.07% 44,004,370
2021-07-30 2021-07-28 40.950 1,030,300 +25,900 0.07% 42,190,785
2021-07-29 2021-07-27 39.500 1,004,400 +58,700 0.07% 39,673,800
2021-07-28 2021-07-26 44.700 945,700 +46,800 0.07% 42,272,790
2021-07-27 2021-07-23 47.750 898,900 +800 0.06% 42,922,475
2021-07-26 2021-07-22 48.350 898,100 -4,100 0.06% 43,423,135
2021-07-23 2021-07-21 45.300 902,200 -500 0.06% 40,869,660
2021-07-22 2021-07-20 44.500 902,700 +3,300 0.06% 40,170,150
2021-07-21 2021-07-19 45.100 899,400 +5,400 0.06% 40,562,940
2021-07-20 2021-07-16 47.300 894,000 -2,100 0.06% 42,286,200
2021-07-19 2021-07-15 49.800 896,100 -72,400 0.06% 44,625,780
2021-07-16 2021-07-14 42.700 968,500 +20,200 0.07% 41,354,950
2021-07-15 2021-07-13 42.500 948,300 -15,000 0.07% 40,302,750
2021-07-14 2021-07-12 42.800 963,300 -12,200 0.07% 41,229,240
2021-07-13 2021-07-09 41.350 975,500 +5,200 0.07% 40,336,925
2021-07-12 2021-07-08 39.450 970,300 +10,000 0.07% 38,278,335
2021-07-09 2021-07-07 40.950 960,300 +1,000 0.07% 39,324,285
2021-07-08 2021-07-06 41.000 959,300 +5,600 0.07% 39,331,300
2021-07-07 2021-07-05 41.300 953,700 +5,400 0.07% 39,387,810
2021-07-06 2021-07-02 42.150 948,300 +10,900 0.07% 39,970,845
2021-07-05 2021-06-30 43.950 937,400 +500 0.07% 41,198,730
2021-06-30 2021-06-28 44.350 936,900 +8,700 0.07% 41,551,515
2021-06-28 2021-06-24 44.400 928,200 -9,600 0.07% 41,212,080
2021-06-25 2021-06-23 41.550 937,800 -14,500 0.07% 38,965,590
2021-06-24 2021-06-22 40.050 952,300 +2,400 0.07% 38,139,615
2021-06-23 2021-06-21 41.100 949,900 +11,300 0.07% 39,040,890
2021-06-22 2021-06-18 41.800 938,600 +1,000 0.07% 39,233,480
2021-06-21 2021-06-17 42.100 937,600 -13,400 0.07% 39,472,960
2021-06-18 2021-06-16 39.850 951,000 -3,600 0.07% 37,897,350
2021-06-17 2021-06-15 39.350 954,600 +12,500 0.07% 37,563,510
2021-06-16 2021-06-11 41.600 942,100 -5,800 0.07% 39,191,360
2021-06-15 2021-06-10 40.600 947,900 +7,000 0.07% 38,484,740
2021-06-11 2021-06-09 41.450 940,900 -6,825 0.07% 39,000,305
2021-06-10 2021-06-08 40.900 947,725 -6,800 0.07% 38,761,952
2021-06-09 2021-06-07 39.000 954,525 -200 0.07% 37,226,475
2021-06-08 2021-06-04 39.350 954,725 +10,400 0.07% 37,568,429
2021-06-07 2021-06-03 40.050 944,325 -4,400 0.07% 37,820,216
2021-06-04 2021-06-02 39.700 948,725 +4,500 0.07% 37,664,382
2021-06-03 2021-06-01 40.800 944,225 +100 0.07% 38,524,380
2021-06-02 2021-05-31 40.000 944,125 -18,400 0.07% 37,765,000
2021-06-01 2021-05-28 38.700 962,525 +27,325 0.07% 37,249,718
2021-05-31 2021-05-27 41.850 935,200 +1,500 0.07% 39,138,120
2021-05-28 2021-05-26 42.400 933,700 -3,800 0.07% 39,588,880
2021-05-27 2021-05-25 42.450 937,500 -500 0.07% 39,796,875
2021-05-26 2021-05-24 41.550 938,000 +500 0.07% 38,973,900
2021-05-25 2021-05-21 42.000 937,500 -1,200 0.07% 39,375,000
2021-05-24 2021-05-20 41.700 938,700 -4,500 0.07% 39,143,790
2021-05-21 2021-05-18 42.150 943,200 +1,200 0.07% 39,755,880
2021-05-20 2021-05-17 41.550 942,000 +500 0.07% 39,140,100
2021-05-18 2021-05-14 40.950 941,500 -4,400 0.07% 38,554,425
2021-05-17 2021-05-13 40.000 945,900 +900 0.07% 37,836,000
2021-05-14 2021-05-12 41.250 945,000 +3,800 0.07% 38,981,250
2021-05-13 2021-05-11 41.950 941,200 +5,500 0.07% 39,483,340
2021-05-12 2021-05-10 42.600 935,700 -1,300 0.07% 39,860,820
2021-05-11 2021-05-07 42.800 937,000 -5,200 0.07% 40,103,600
2021-05-10 2021-05-06 44.000 942,200 +2,900 0.07% 41,456,800
2021-05-07 2021-05-05 43.250 939,300 +8,100 0.07% 40,624,725
2021-05-05 2021-05-03 44.800 931,200 +7,500 0.07% 41,717,760
2021-05-04 2021-04-30 46.000 923,700 +2,600 0.07% 42,490,200
2021-05-03 2021-04-29 46.650 921,100 -12,900 0.06% 42,969,315
2021-04-30 2021-04-28 46.150 934,000 +14,600 0.07% 43,104,100
2021-04-29 2021-04-27 46.900 919,400 -1,000 0.06% 43,119,860
2021-04-28 2021-04-26 46.950 920,400 +200 0.06% 43,212,780
2021-04-27 2021-04-23 47.400 920,200 -13,700 0.06% 43,617,480
2021-04-26 2021-04-22 46.950 933,900 -7,000 0.07% 43,846,605
2021-04-23 2021-04-21 47.900 940,900 -4,400 0.07% 45,069,110
2021-04-22 2021-04-20 47.200 945,300 -100 0.07% 44,618,160
2021-04-21 2021-04-19 47.850 945,400 -6,100 0.07% 45,237,390
2021-04-20 2021-04-16 46.650 951,500 +7,600 0.07% 44,387,475
2021-04-19 2021-04-15 47.050 943,900 +10,000 0.07% 44,410,495
2021-04-16 2021-04-14 49.500 933,900 -11,500 0.07% 46,228,050
2021-04-15 2021-04-13 47.450 945,400 +1,000 0.07% 44,859,230
2021-04-14 2021-04-12 47.400 944,400 +2,900 0.07% 44,764,560
2021-04-13 2021-04-09 48.250 941,500 +5,600 0.07% 45,427,375
2021-04-12 2021-04-08 49.300 935,900 -4,600 0.07% 46,139,870
2021-04-09 2021-04-07 49.150 940,500 +1,000 0.07% 46,225,575
2021-04-08 2021-04-01 49.200 939,500 -8,500 0.07% 46,223,400
2021-04-07 2021-03-31 46.900 948,000 +600 0.07% 44,461,200
2021-04-01 2021-03-30 47.650 947,400 -2,700 0.07% 45,143,610
2021-03-31 2021-03-29 46.500 950,100 +2,800 0.07% 44,179,650
2021-03-30 2021-03-26 46.600 947,300 -74,100 0.07% 44,144,180
2021-03-29 2021-03-25 45.100 1,021,400 +11,100 0.07% 46,065,140
2021-03-26 2021-03-24 44.600 1,010,300 +11,200 0.07% 45,059,380
2021-03-25 2021-03-23 50.400 999,100 +18,300 0.07% 50,354,640
2021-03-24 2021-03-22 52.200 980,800 -3,500 0.07% 51,197,760
2021-03-23 2021-03-19 52.150 984,300 +67,500 0.07% 51,331,245
2021-03-22 2021-03-18 54.000 916,800 +300 0.06% 49,507,200
2021-03-19 2021-03-17 54.000 916,500 -59,500 0.06% 49,491,000
2021-03-18 2021-03-16 53.100 976,000 -18,800 0.07% 51,825,600
2021-03-17 2021-03-15 52.850 994,800 +48,100 0.07% 52,575,180
2021-03-16 2021-03-12 51.000 946,700 -16,800 0.07% 48,281,700
2021-03-12 2021-03-10 46.600 963,500 -700 0.07% 44,899,100
2021-03-11 2021-03-09 46.200 964,200 -2,300 0.07% 44,546,040
2021-03-10 2021-03-08 45.550 966,500 +14,700 0.07% 44,024,075
2021-03-09 2021-03-05 49.250 951,800 +2,200 0.07% 46,876,150
2021-03-08 2021-03-04 50.600 949,600 +15,900 0.07% 48,049,760
2021-03-05 2021-03-03 55.400 933,700 -4,500 0.07% 51,726,980
2021-03-04 2021-03-02 53.350 938,200 -13,900 0.07% 50,052,970
2021-03-03 2021-03-01 53.250 952,100 +2,700 0.07% 50,699,325
2021-03-02 2021-02-26 52.150 949,400 +13,000 0.07% 49,511,210
2021-03-01 2021-02-25 57.750 936,400 +900 0.07% 54,077,100
2021-02-26 2021-02-24 56.000 935,500 -119,800 0.07% 52,388,000
2021-02-25 2021-02-23 60.400 1,055,300 +1,100 0.07% 63,740,120
2021-02-24 2021-02-22 61.050 1,054,200 +6,100 0.07% 64,358,910
2021-02-23 2021-02-19 66.050 1,048,100 -8,200 0.07% 69,227,005
2021-02-22 2021-02-18 70.800 1,056,300 +20,900 0.07% 74,786,040
2021-02-19 2021-02-17 78.800 1,035,400 -8,700 0.07% 81,589,520
2021-02-18 2021-02-16 73.350 1,044,100 -38,800 0.07% 76,584,735
2021-02-17 2021-02-11 55.500 1,082,900 -5,700 0.08% 60,100,950
2021-02-16 2021-02-09 51.950 1,088,600 -13,200 0.08% 56,552,770
2021-02-10 2021-02-08 49.000 1,101,800 +6,000 0.08% 53,988,200
2021-02-09 2021-02-05 47.900 1,095,800 +8,600 0.08% 52,488,820
2021-02-08 2021-02-04 49.000 1,087,200 +10,300 0.08% 53,272,800
2021-02-05 2021-02-03 52.050 1,076,900 -9,000 0.08% 56,052,645
2021-02-04 2021-02-02 50.950 1,085,900 -19,000 0.08% 55,326,605
2021-02-03 2021-02-01 48.350 1,104,900 -10,900 0.08% 53,421,915
2021-02-02 2021-01-29 47.800 1,115,800 -8,800 0.08% 53,335,240
2021-02-01 2021-01-28 47.500 1,124,600 +100 0.08% 53,418,500
2021-01-29 2021-01-27 50.100 1,124,500 -3,100 0.08% 56,337,450
2021-01-28 2021-01-26 49.900 1,127,600 +17,400 0.08% 56,267,240
2021-01-27 2021-01-25 51.100 1,110,200 -19,300 0.08% 56,731,220
2021-01-26 2021-01-22 44.050 1,129,500 +6,300 0.08% 49,754,475
2021-01-25 2021-01-21 45.600 1,123,200 -6,800 0.08% 51,217,920
2021-01-22 2021-01-20 42.850 1,130,000 -21,600 0.08% 48,420,500
2021-01-21 2021-01-19 42.500 1,151,600 -45,100 0.08% 48,943,000
2021-01-20 2021-01-18 39.450 1,196,700 +5,600 0.08% 47,209,815
2021-01-19 2021-01-15 38.100 1,191,100 -4,900 0.08% 45,380,910
2021-01-18 2021-01-14 39.650 1,196,000 -1,600 0.08% 47,421,400
2021-01-15 2021-01-13 39.700 1,197,600 -42,800 0.08% 47,544,720
2021-01-14 2021-01-12 37.650 1,240,400 -100 0.09% 46,701,060
2021-01-13 2021-01-11 35.600 1,240,500 +2,700 0.09% 44,161,800
2021-01-12 2021-01-08 36.900 1,237,800 -51,900 0.09% 45,674,820
2021-01-11 2021-01-07 36.300 1,289,700 -8,300 0.09% 46,816,110
2021-01-08 2021-01-06 36.450 1,298,000 +2,000 0.09% 47,312,100
2021-01-07 2021-01-05 36.600 1,296,000 -800 0.09% 47,433,600
2021-01-06 2021-01-04 36.650 1,296,800 -10,300 0.09% 47,527,720
2021-01-05 2020-12-31 36.200 1,307,100 -11,700 0.09% 47,317,020
2021-01-04 2020-12-29 34.300 1,318,800 -100 0.09% 45,234,840
2020-12-30 2020-12-28 34.050 1,318,900 +23,100 0.09% 44,908,545
2020-12-29 2020-12-24 35.600 1,295,800 -13,800 0.09% 46,130,480
2020-12-28 2020-12-22 35.650 1,309,600 +34,500 0.09% 46,687,240
2020-12-23 2020-12-21 37.250 1,275,100 +9,300 0.09% 47,497,475
2020-12-22 2020-12-18 38.150 1,265,800 -11,900 0.09% 48,290,270
2020-12-21 2020-12-17 38.300 1,277,700 -23,000 0.09% 48,935,910
2020-12-18 2020-12-16 37.650 1,300,700 -83,500 0.09% 48,971,355
2020-12-17 2020-12-15 36.200 1,384,200 -17,600 0.10% 50,108,040
2020-12-16 2020-12-14 36.300 1,401,800 -4,600 0.10% 50,885,340
2020-12-15 2020-12-11 35.550 1,406,400 -21,800 0.10% 49,997,520
2020-12-14 2020-12-10 34.350 1,428,200 +3,200 0.10% 49,058,670
2020-12-11 2020-12-09 34.600 1,425,000 +12,400 0.10% 49,305,000
2020-12-10 2020-12-08 35.100 1,412,600 +17,400 0.30% 49,582,260
2020-12-09 2020-12-07 35.250 1,395,200 +52,800 0.30% 49,180,800
2020-12-08 2020-12-04 35.800 1,342,400 +12,600 0.29% 48,057,920
2020-12-07 2020-12-03 36.300 1,329,800 +24,300 0.28% 48,271,740
2020-12-04 2020-12-02 36.500 1,305,500 +35,400 0.28% 47,650,750
2020-12-03 2020-12-01 37.650 1,270,100 -900 0.27% 47,819,265
2020-12-02 2020-11-30 37.450 1,271,000 -20,100 0.27% 47,598,950
2020-12-01 2020-11-27 37.150 1,291,100 -1,800 0.27% 47,964,365
2020-11-30 2020-11-26 37.450 1,292,900 -16,600 0.28% 48,419,105
2020-11-27 2020-11-25 36.050 1,309,500 +49,300 0.28% 47,207,475
2020-11-26 2020-11-24 37.350 1,260,200 +45,400 0.27% 47,068,470
2020-11-25 2020-11-23 38.100 1,214,800 +16,100 0.26% 46,283,880
2020-11-24 2020-11-20 38.400 1,198,700 +19,300 0.26% 46,030,080
2020-11-23 2020-11-19 38.650 1,179,400 +11,000 0.25% 45,583,810
2020-11-20 2020-11-18 38.750 1,168,400 +8,600 0.25% 45,275,500
2020-11-19 2020-11-17 39.000 1,159,800 +13,000 0.25% 45,232,200
2020-11-18 2020-11-16 39.650 1,146,800 +200 0.24% 45,470,620
2020-11-17 2020-11-13 39.300 1,146,600 -16,200 0.24% 45,061,380
2020-11-16 2020-11-12 39.000 1,162,800 +8,100 0.25% 45,349,200
2020-11-13 2020-11-11 38.500 1,154,700 +39,400 0.25% 44,455,950
2020-11-12 2020-11-10 41.200 1,115,300 +1,700 0.24% 45,950,360
2020-11-11 2020-11-09 42.400 1,113,600 -20,200 0.24% 47,216,640
2020-11-10 2020-11-06 41.000 1,133,800 -3,000 0.24% 46,485,800
2020-11-09 2020-11-05 41.100 1,136,800 -39,100 0.24% 46,722,480
2020-11-06 2020-11-04 38.650 1,175,900 +25,300 0.25% 45,448,535
2020-11-05 2020-11-03 39.400 1,150,600 +1,400 0.24% 45,333,640
2020-11-04 2020-11-02 39.000 1,149,200 -3,300 0.24% 44,818,800
2020-11-03 2020-10-30 40.300 1,152,500 -7,100 0.25% 46,445,750
2020-11-02 2020-10-29 40.050 1,159,600 +2,200 0.25% 46,441,980
2020-10-30 2020-10-28 40.800 1,157,400 -35,100 0.25% 47,221,920
2020-10-29 2020-10-27 38.950 1,192,500 +14,900 0.25% 46,447,875
2020-10-28 2020-10-23 39.900 1,177,600 +47,300 0.25% 46,986,240
2020-10-27 2020-10-22 41.400 1,130,300 -40,600 0.24% 46,794,420
2020-10-23 2020-10-21 40.050 1,170,900 -5,100 0.25% 46,894,545
2020-10-22 2020-10-20 39.850 1,176,000 -14,000 0.25% 46,863,600
2020-10-21 2020-10-19 38.000 1,190,000 +10,300 0.25% 45,220,000
2020-10-20 2020-10-16 40.000 1,179,700 -2,800 0.25% 47,188,000
2020-10-19 2020-10-15 39.150 1,182,500 +9,700 0.25% 46,294,875
2020-10-16 2020-10-14 41.050 1,172,800 +5,600 0.25% 48,143,440
2020-10-15 2020-10-12 41.550 1,167,200 -2,800 0.25% 48,497,160
2020-10-14 2020-10-09 40.150 1,170,000 +21,200 0.25% 46,975,500
2020-10-12 2020-10-08 40.200 1,148,800 -5,000 0.24% 46,181,760
2020-10-09 2020-10-07 39.500 1,153,800 +200 0.25% 45,575,100
2020-10-08 2020-10-06 39.700 1,153,600 -15,700 0.25% 45,797,920
2020-10-07 2020-10-05 38.250 1,169,300 +17,800 0.25% 44,725,725
2020-10-06 2020-09-30 38.300 1,151,500 -1,000 0.25% 44,102,450
2020-10-05 2020-09-29 37.600 1,152,500 +14,600 0.25% 43,334,000
2020-09-30 2020-09-28 38.300 1,137,900 +16,800 0.24% 43,581,570
2020-09-29 2020-09-25 37.350 1,121,100 +39,100 0.24% 41,873,085
2020-09-28 2020-09-24 41.500 1,082,000 +41,400 0.23% 44,903,000
2020-09-25 2020-09-23 44.100 1,040,600 -100 0.22% 45,890,460
2020-09-24 2020-09-22 42.850 1,040,700 -6,100 0.22% 44,593,995
2020-09-23 2020-09-21 42.900 1,046,800 +17,000 0.22% 44,907,720
2020-09-22 2020-09-18 44.750 1,029,800 -15,800 0.22% 46,083,550
2020-09-21 2020-09-17 43.650 1,045,600 +21,200 0.22% 45,640,440
2020-09-18 2020-09-16 43.600 1,024,400 +30,600 0.22% 44,663,840
2020-09-17 2020-09-15 46.050 993,800 +800 0.21% 45,764,490
2020-09-16 2020-09-14 45.700 993,000 +14,900 0.21% 45,380,100
2020-09-15 2020-09-11 44.650 978,100 -12,900 0.21% 43,672,165
2020-09-14 2020-09-10 43.400 991,000 +3,700 0.21% 43,009,400
2020-09-11 2020-09-09 43.700 987,300 +3,600 0.21% 43,145,010
2020-09-10 2020-09-08 45.350 983,700 +12,600 0.21% 44,610,795
2020-09-09 2020-09-07 48.500 971,100 +13,900 0.21% 47,098,350
2020-09-08 2020-09-04 50.600 957,200 +9,300 0.20% 48,434,320
2020-09-07 2020-09-03 52.650 947,900 +17,800 0.20% 49,906,935
2020-09-04 2020-09-02 55.000 930,100 -19,400 0.20% 51,155,500
2020-09-03 2020-09-01 52.000 949,500 +5,600 0.20% 49,374,000
2020-09-02 2020-08-31 51.050 943,900 +26,700 0.20% 48,186,095
2020-09-01 2020-08-28 52.200 917,200 -9,000 0.20% 47,877,840
2020-08-31 2020-08-27 53.750 926,200 -43,900 0.20% 49,783,250
2020-08-28 2020-08-26 43.750 970,100 +10,900 0.21% 42,441,875
2020-08-27 2020-08-25 43.900 959,200 +10,100 0.20% 42,108,880
2020-08-26 2020-08-24 44.700 949,100 -3,800 0.20% 42,424,770
2020-08-25 2020-08-21 43.000 952,900 -7,000 0.20% 40,974,700
2020-08-24 2020-08-20 42.750 959,900 +10,200 0.20% 41,035,725
2020-08-21 2020-08-19 43.450 949,700 +11,600 0.20% 41,264,465
2020-08-20 2020-08-18 44.500 938,100 +1,100 0.20% 41,745,450
2020-08-19 2020-08-17 43.300 937,000 -6,100 0.20% 40,572,100
2020-08-18 2020-08-14 43.100 943,100 +3,000 0.20% 40,647,610
2020-08-17 2020-08-13 43.700 940,100 +6,600 0.20% 41,082,370
2020-08-14 2020-08-12 43.000 933,500 -100 0.20% 40,140,500
2020-08-13 2020-08-11 43.850 933,600 +11,200 0.20% 40,938,360
2020-08-12 2020-08-10 46.100 922,400 -1,000 0.20% 42,522,640
2020-08-11 2020-08-07 47.650 923,400 +13,200 0.20% 44,000,010
2020-08-10 2020-08-06 48.500 910,200 +6,200 0.19% 44,144,700
2020-08-07 2020-08-05 49.200 904,000 +2,700 0.19% 44,476,800
2020-08-06 2020-08-04 49.600 901,300 -14,200 0.19% 44,704,480
2020-08-05 2020-08-03 46.350 915,500 -8,000 0.19% 42,433,425
2020-08-04 2020-07-31 46.450 923,500 +7,300 0.20% 42,896,575
2020-08-03 2020-07-30 47.000 916,200 -17,300 0.20% 43,061,400
2020-07-31 2020-07-29 44.850 933,500 +7,200 0.20% 41,867,475
2020-07-30 2020-07-28 45.350 926,300 +700 0.20% 42,007,705
2020-07-29 2020-07-27 44.650 925,600 -42,000 0.20% 41,328,040
2020-07-28 2020-07-24 42.300 967,600 +20,700 0.21% 40,929,480
2020-07-27 2020-07-23 46.000 946,900 -16,200 0.20% 43,557,400
2020-07-24 2020-07-22 45.000 963,100 -12,900 0.20% 43,339,500
2020-07-23 2020-07-21 47.700 976,000 +14,400 0.21% 46,555,200
2020-07-22 2020-07-20 45.000 961,600 +12,500 0.20% 43,272,000
2020-07-21 2020-07-17 44.000 949,100 -600 0.20% 41,760,400
2020-07-20 2020-07-16 44.150 949,700 -9,400 0.20% 41,929,255
2020-07-17 2020-07-15 48.650 959,100 +19,900 0.20% 46,660,215
2020-07-16 2020-07-14 48.700 939,200 +14,300 0.20% 45,739,040
2020-07-15 2020-07-13 52.550 924,900 +9,500 0.20% 48,603,495
2020-07-14 2020-07-10 52.800 915,400 -10,100 0.19% 48,333,120
2020-07-13 2020-07-09 53.000 925,500 +4,100 0.20% 49,051,500
2020-07-10 2020-07-08 53.900 921,400 -14,200 0.20% 49,663,460
2020-07-09 2020-07-07 51.200 935,600 -8,900 0.20% 47,902,720
2020-07-08 2020-07-06 55.100 944,500 +6,200 0.20% 52,041,950
2020-07-07 2020-07-03 47.150 938,300 -44,900 0.20% 44,240,845
2020-07-06 2020-07-02 40.650 983,200 +6,800 0.21% 39,967,080
2020-07-03 2020-06-30 38.350 976,400 -12,900 0.21% 37,444,940
2020-07-02 2020-06-29 38.600 989,300 +7,300 0.21% 38,186,980
2020-06-30 2020-06-26 38.350 982,000 -7,900 0.21% 37,659,700
2020-06-29 2020-06-24 35.200 989,900 -42,000 0.21% 34,844,480
2020-06-26 2020-06-23 36.000 1,031,900 +9,700 0.22% 37,148,400
2020-06-24 2020-06-22 34.200 1,022,200 -17,600 0.22% 34,959,240
2020-06-23 2020-06-19 33.650 1,039,800 -19,600 0.22% 34,989,270
2020-06-22 2020-06-18 31.800 1,059,400 +14,000 0.23% 33,688,920
2020-06-19 2020-06-17 29.300 1,045,400 -10,900 0.22% 30,630,220
2020-06-18 2020-06-16 28.700 1,056,300 -16,300 0.22% 30,315,810
2020-06-17 2020-06-15 27.950 1,072,600 +3,000 0.23% 29,979,170
2020-06-16 2020-06-12 28.350 1,069,600 +4,400 0.23% 30,323,160
2020-06-15 2020-06-11 28.450 1,065,200 +6,000 0.23% 30,304,940
2020-06-12 2020-06-10 29.450 1,059,200 -300 0.23% 31,193,440
2020-06-11 2020-06-09 29.400 1,059,500 +2,000 0.23% 31,149,300
2020-06-10 2020-06-08 29.300 1,057,500 -1,000 0.23% 30,984,750
2020-06-09 2020-06-05 29.200 1,058,500 -200 0.23% 30,908,200
2020-06-05 2020-06-03 29.000 1,058,700 +17,100 0.23% 30,702,300
2020-06-04 2020-06-02 28.850 1,041,600 -13,000 0.22% 30,050,160
2020-06-03 2020-06-01 28.000 1,054,600 -6,000 0.22% 29,528,800
2020-06-01 2020-05-28 27.200 1,060,600 +6,000 0.23% 28,848,320
2020-05-29 2020-05-27 28.050 1,054,600 +500 0.22% 29,581,530
2020-05-28 2020-05-26 28.350 1,054,100 +2,300 0.22% 29,883,735
2020-05-27 2020-05-25 27.850 1,051,800 +17,100 0.22% 29,292,630
2020-05-26 2020-05-22 27.350 1,034,700 -18,000 0.22% 28,299,045
2020-05-25 2020-05-21 28.550 1,052,700 +11,500 0.22% 30,054,585
2020-05-22 2020-05-20 29.700 1,041,200 -17,200 0.22% 30,923,640
2020-05-21 2020-05-19 28.850 1,058,400 -17,000 0.23% 30,534,840
2020-05-20 2020-05-18 27.800 1,075,400 +2,900 0.23% 29,896,120
2020-05-19 2020-05-15 29.600 1,072,500 +17,500 0.23% 31,746,000
2020-05-18 2020-05-14 30.550 1,055,000 -9,100 0.22% 32,230,250
2020-05-15 2020-05-13 29.750 1,064,100 +17,900 0.23% 31,656,975
2020-05-14 2020-05-12 29.600 1,046,200 +14,600 0.22% 30,967,520
2020-05-13 2020-05-11 29.100 1,031,600 -3,900 0.22% 30,019,560
2020-05-12 2020-05-08 28.500 1,035,500 -27,000 0.22% 29,511,750
2020-05-11 2020-05-07 27.600 1,062,500 -3,600 0.23% 29,325,000
2020-05-08 2020-05-06 27.100 1,066,100 -27,800 0.23% 28,891,310
2020-05-07 2020-05-05 25.300 1,093,900 +25,000 0.23% 27,675,670
2020-05-06 2020-05-04 24.950 1,068,900 +12,900 0.23% 26,669,055
2020-05-05 2020-04-29 26.800 1,056,000 -7,100 0.22% 28,300,800
2020-05-04 2020-04-28 27.050 1,063,100 -33,800 0.23% 28,756,855
2020-04-29 2020-04-27 25.300 1,096,900 -1,200 0.23% 27,751,570
2020-04-28 2020-04-24 24.650 1,098,100 -3,200 0.23% 27,068,165
2020-04-27 2020-04-23 25.000 1,101,300 +11,500 0.23% 27,532,500
2020-04-24 2020-04-22 25.450 1,089,800 +3,500 0.23% 27,735,410
2020-04-23 2020-04-21 24.400 1,086,300 +49,800 0.23% 26,505,720
2020-04-22 2020-04-20 25.850 1,036,500 +8,100 0.22% 26,793,525
2020-04-21 2020-04-17 26.200 1,028,400 -3,000 0.22% 26,944,080
2020-04-20 2020-04-16 26.250 1,031,400 +37,200 0.22% 27,074,250
2020-04-17 2020-04-15 26.800 994,200 +75,400 0.21% 26,644,560
2020-04-16 2020-04-14 27.800 918,800 +18,700 0.20% 25,542,640
2020-04-15 2020-04-09 26.600 900,100 -12,300 0.19% 23,942,660
2020-04-14 2020-04-08 26.550 912,400 -1,400 0.19% 24,224,220
2020-04-09 2020-04-07 27.250 913,800 -3,500 0.19% 24,901,050
2020-04-08 2020-04-06 26.500 917,300 -15,300 0.20% 24,308,450
2020-04-07 2020-04-03 25.650 932,600 -1,600 0.20% 23,921,190
2020-04-06 2020-04-02 25.700 934,200 -500 0.20% 24,008,940
2020-04-03 2020-04-01 24.650 934,700 +4,600 0.20% 23,040,355
2020-04-01 2020-03-30 24.900 930,100 -3,700 0.20% 23,159,490
2020-03-31 2020-03-27 25.500 933,800 +3,300 0.20% 23,811,900
2020-03-30 2020-03-26 25.200 930,500 +8,800 0.20% 23,448,600
2020-03-27 2020-03-25 25.500 921,700 +6,400 0.20% 23,503,350
2020-03-26 2020-03-24 24.400 915,300 +6,600 0.19% 22,333,320
2020-03-25 2020-03-23 23.300 908,700 +1,900 0.19% 21,172,710
2020-03-24 2020-03-20 25.500 906,800 -4,700 0.19% 23,123,400
2020-03-23 2020-03-19 23.850 911,500 +4,200 0.19% 21,739,275
2020-03-20 2020-03-18 24.450 907,300 +1,600 0.19% 22,183,485
2020-03-19 2020-03-17 26.350 905,700 -99,100 0.19% 23,865,195
2020-03-18 2020-03-16 26.100 1,004,800 +19,000 0.21% 26,225,280
2020-03-17 2020-03-13 29.050 985,800 +7,200 0.21% 28,637,490
2020-03-16 2020-03-12 29.050 978,600 -8,300 0.21% 28,428,330
2020-03-13 2020-03-11 31.250 986,900 +16,200 0.21% 30,840,625
2020-03-12 2020-03-10 32.050 970,700 +96,900 0.21% 31,110,935
2020-03-11 2020-03-09 32.050 873,800 +30,500 0.19% 28,005,290
2020-03-10 2020-03-06 35.250 843,300 +1,900 0.18% 29,726,325
2020-03-09 2020-03-05 35.100 841,400 +3,100 0.18% 29,533,140
2020-03-06 2020-03-04 35.300 838,300 -15,700 0.18% 29,591,990
2020-03-05 2020-03-03 35.100 854,000 -96,200 0.18% 29,975,400
2020-03-04 2020-03-02 33.400 950,200 -9,000 0.20% 31,736,680
2020-03-03 2020-02-28 32.800 959,200 -5,300 0.20% 31,461,760
2020-03-02 2020-02-27 33.500 964,500 -41,900 0.21% 32,310,750
2020-02-28 2020-02-26 31.450 1,006,400 +19,500 0.21% 31,651,280
2020-02-27 2020-02-25 31.750 986,900 -2,900 0.21% 31,334,075
2020-02-26 2020-02-24 32.100 989,800 +130,300 0.21% 31,772,580
2020-02-25 2020-02-21 33.400 859,500 -12,000 0.18% 28,707,300
2020-02-24 2020-02-20 32.950 871,500 -20,600 0.19% 28,715,925
2020-02-21 2020-02-19 32.200 892,100 -24,900 0.19% 28,725,620
2020-02-20 2020-02-18 30.750 917,000 +1,900 0.20% 28,197,750
2020-02-19 2020-02-17 31.250 915,100 -76,800 0.19% 28,596,875
2020-02-18 2020-02-14 28.700 991,900 +7,000 0.21% 28,467,530
2020-02-17 2020-02-13 28.650 984,900 -3,000 0.21% 28,217,385
2020-02-14 2020-02-12 29.050 987,900 -19,500 0.21% 28,698,495
2020-02-12 2020-02-10 28.450 1,007,400 -6,600 0.21% 28,660,530
2020-02-11 2020-02-07 27.950 1,014,000 +1,600 0.22% 28,341,300
2020-02-10 2020-02-06 28.150 1,012,400 -7,700 0.22% 28,499,060
2020-02-07 2020-02-05 27.650 1,020,100 -15,500 0.22% 28,205,765
2020-02-06 2020-02-04 27.600 1,035,600 -6,600 0.22% 28,582,560
2020-02-05 2020-02-03 25.750 1,042,200 -3,100 0.22% 26,836,650
2020-02-04 2020-01-31 25.400 1,045,300 +3,100 0.22% 26,550,620
2020-02-03 2020-01-30 25.250 1,042,200 +17,400 0.22% 26,315,550
2020-01-31 2020-01-29 26.750 1,024,800 -15,000 0.22% 27,413,400
2020-01-30 2020-01-24 28.100 1,039,800 +43,500 0.22% 29,218,380
2020-01-29 2020-01-22 29.800 996,300 +3,300 0.21% 29,689,740
2020-01-23 2020-01-21 29.350 993,000 +18,200 0.21% 29,144,550
2020-01-22 2020-01-20 31.350 974,800 +28,500 0.21% 30,559,980
2020-01-21 2020-01-17 32.350 946,300 -20,400 0.20% 30,612,805
2020-01-20 2020-01-16 30.100 966,700 +9,200 0.21% 29,097,670
2020-01-17 2020-01-15 30.050 957,500 +5,300 0.20% 28,772,875
2020-01-16 2020-01-14 29.500 952,200 -6,000 0.20% 28,089,900
2020-01-15 2020-01-13 30.150 958,200 -16,100 0.20% 28,889,730
2020-01-14 2020-01-10 29.200 974,300 -12,700 0.21% 28,449,560
2020-01-13 2020-01-09 29.200 987,000 -112,500 0.21% 28,820,400
2020-01-10 2020-01-08 28.400 1,099,500 +22,000 0.23% 31,225,800
2020-01-09 2020-01-07 29.700 1,077,500 -12,800 0.23% 32,001,750
2020-01-08 2020-01-06 28.650 1,090,300 +3,000 0.23% 31,237,095
2020-01-07 2020-01-03 28.450 1,087,300 -1,500 0.23% 30,933,685
2020-01-06 2020-01-02 29.250 1,088,800 -12,800 0.23% 31,847,400
2020-01-03 2019-12-31 28.100 1,101,600 +31,800 0.23% 30,954,960
2020-01-02 2019-12-27 28.950 1,069,800 -1,700 0.23% 30,970,710
2019-12-30 2019-12-24 28.400 1,071,500 +4,100 0.23% 30,430,600
2019-12-27 2019-12-20 28.250 1,067,400 +19,700 0.23% 30,154,050
2019-12-23 2019-12-19 28.700 1,047,700 +5,600 0.22% 30,068,990
2019-12-20 2019-12-18 29.450 1,042,100 +55,500 0.22% 30,689,845
2019-12-19 2019-12-17 29.900 986,600 +5,000 0.21% 29,499,340
2019-12-18 2019-12-16 30.100 981,600 +2,700 0.21% 29,546,160
2019-12-17 2019-12-13 30.100 978,900 -9,700 0.21% 29,464,890
2019-12-16 2019-12-12 28.000 988,600 +3,000 0.21% 27,680,800
2019-12-13 2019-12-11 27.850 985,600 +18,700 0.21% 27,448,960
2019-12-12 2019-12-10 27.450 966,900 -5,500 0.21% 26,541,405
2019-12-11 2019-12-09 27.600 972,400 -1,200 0.21% 26,838,240
2019-12-10 2019-12-06 27.700 973,600 +1,500 0.21% 26,968,720
2019-12-09 2019-12-05 27.500 972,100 -46,700 0.21% 26,732,750
2019-12-06 2019-12-04 26.900 1,018,800 +5,700 0.22% 27,405,720
2019-12-05 2019-12-03 28.150 1,013,100 -17,200 0.22% 28,518,765
2019-12-04 2019-12-02 28.200 1,030,300 -8,000 0.22% 29,054,460
2019-12-03 2019-11-29 27.050 1,038,300 -4,100 0.22% 28,086,015
2019-12-02 2019-11-28 27.650 1,042,400 -39,000 0.22% 28,822,360
2019-11-29 2019-11-27 26.500 1,081,400 -6,100 0.23% 28,657,100
2019-11-28 2019-11-26 26.150 1,087,500 +4,900 0.23% 28,438,125
2019-11-27 2019-11-25 27.000 1,082,600 +13,000 0.23% 29,230,200
2019-11-26 2019-11-22 26.800 1,069,600 -46,000 0.23% 28,665,280
2019-11-25 2019-11-21 24.250 1,115,600 +15,400 0.24% 27,053,300
2019-11-22 2019-11-20 25.500 1,100,200 -5,900 0.23% 28,055,100
2019-11-21 2019-11-19 25.750 1,106,100 -8,000 0.24% 28,482,075
2019-11-20 2019-11-18 24.350 1,114,100 -2,200 0.24% 27,128,335
2019-11-19 2019-11-15 24.100 1,116,300 -4,000 0.24% 26,902,830
2019-11-18 2019-11-14 23.650 1,120,300 +52,000 0.24% 26,495,095
2019-11-15 2019-11-13 23.650 1,068,300 +10,400 0.23% 25,265,295
2019-11-14 2019-11-12 25.050 1,057,900 +15,000 0.23% 26,500,395
2019-11-13 2019-11-11 24.600 1,042,900 +37,300 0.22% 25,655,340
2019-11-12 2019-11-08 26.050 1,005,600 +10,100 0.21% 26,195,880
2019-11-11 2019-11-07 26.950 995,500 -2,100 0.21% 26,828,725
2019-11-08 2019-11-06 26.200 997,600 +52,000 0.21% 26,137,120
2019-11-07 2019-11-05 25.450 945,600 +10,100 0.20% 24,065,520
2019-11-06 2019-11-04 26.100 935,500 +14,200 0.20% 24,416,550
2019-11-05 2019-11-01 25.350 921,300 +5,700 0.20% 23,354,955
2019-11-04 2019-10-31 26.200 915,600 +3,800 0.19% 23,988,720
2019-11-01 2019-10-30 27.600 911,800 -6,900 0.19% 25,165,680
2019-10-31 2019-10-29 27.500 918,700 -7,000 0.20% 25,264,250
2019-10-30 2019-10-28 28.250 925,700 -26,400 0.20% 26,151,025
2019-10-29 2019-10-25 26.000 952,100 +2,900 0.20% 24,754,600
2019-10-28 2019-10-24 26.000 949,200 -10,300 0.20% 24,679,200
2019-10-25 2019-10-23 23.700 959,500 +5,800 0.20% 22,740,150
2019-10-24 2019-10-22 24.500 953,700 -87,900 0.20% 23,365,650
2019-10-23 2019-10-21 25.750 1,041,600 -51,500 0.22% 26,821,200
2019-10-22 2019-10-18 23.750 1,093,100 +76,900 0.23% 25,961,125
2019-10-21 2019-10-17 23.000 1,016,200 -22,600 0.22% 23,372,600
2019-10-18 2019-10-16 21.250 1,038,800 -500 0.22% 22,074,500
2019-10-17 2019-10-15 21.250 1,039,300 -11,500 0.22% 22,085,125
2019-10-16 2019-10-14 19.500 1,050,800 -45,900 0.22% 20,490,600
2019-10-15 2019-10-11 19.480 1,096,700 -7,300 0.23% 21,363,716
2019-10-14 2019-10-10 18.680 1,104,000 +600 0.23% 20,622,720
2019-10-10 2019-10-08 18.680 1,103,400 -25,000 0.23% 20,611,512
2019-10-09 2019-10-04 18.240 1,128,400 +1,000 0.24% 20,582,016
2019-10-08 2019-10-03 18.600 1,127,400 +1,000 0.24% 20,969,640
2019-10-04 2019-10-02 18.320 1,126,400 +2,000 0.24% 20,635,648
2019-09-30 2019-09-26 18.540 1,124,400 +52,000 0.24% 20,846,376
2019-09-27 2019-09-25 18.480 1,072,400 +4,000 0.23% 19,817,952
2019-09-26 2019-09-24 19.040 1,068,400 +1,000 0.23% 20,342,336
2019-09-25 2019-09-23 19.040 1,067,400 +5,000 0.23% 20,323,296
2019-09-24 2019-09-20 19.420 1,062,400 +14,000 0.23% 20,631,808
2019-09-23 2019-09-19 19.520 1,048,400 +3,000 0.22% 20,464,768
2019-09-20 2019-09-18 20.000 1,045,400 -30,900 0.22% 20,908,000
2019-09-19 2019-09-17 19.660 1,076,300 +1,300 0.23% 21,160,058
2019-09-18 2019-09-16 20.250 1,075,000 +11,400 0.23% 21,768,750
2019-09-17 2019-09-13 20.950 1,063,600 -16,700 0.23% 22,282,420
2019-09-16 2019-09-12 20.050 1,080,300 -8,000 0.23% 21,660,015
2019-09-13 2019-09-11 20.400 1,088,300 -22,400 0.23% 22,201,320
2019-09-12 2019-09-10 19.220 1,110,700 +4,000 0.24% 21,347,654
2019-09-11 2019-09-09 19.080 1,106,700 +100 0.24% 21,115,836
2019-09-10 2019-09-06 19.360 1,106,600 +8,800 0.24% 21,423,776
2019-09-09 2019-09-05 19.200 1,097,800 -20,100 0.23% 21,077,760
2019-09-06 2019-09-04 18.460 1,117,900 +12,100 0.24% 20,636,434
2019-09-05 2019-09-03 18.060 1,105,800 -4,800 0.24% 19,970,748
2019-09-04 2019-09-02 18.280 1,110,600 -12,300 0.24% 20,301,768
2019-09-03 2019-08-30 17.700 1,122,900 +32,000 0.24% 19,875,330
2019-09-02 2019-08-29 18.200 1,090,900 -1,200 0.23% 19,854,380
2019-08-30 2019-08-28 18.600 1,092,100 -2,600 0.23% 20,313,060
2019-08-29 2019-08-27 18.700 1,094,700 -6,600 0.23% 20,470,890
2019-08-28 2019-08-26 21.150 1,101,300 -3,600 0.23% 23,292,495
2019-08-27 2019-08-23 21.300 1,104,900 +21,200 0.24% 23,534,370
2019-08-26 2019-08-22 18.500 1,083,700 -5,000 0.23% 20,048,450
2019-08-23 2019-08-21 17.820 1,088,700 -3,000 0.23% 19,400,634
2019-08-22 2019-08-20 18.040 1,091,700 -7,500 0.23% 19,694,268
2019-08-21 2019-08-19 17.960 1,099,200 -6,200 0.23% 19,741,632
2019-08-20 2019-08-16 17.220 1,105,400 -200 0.24% 19,034,988
2019-08-19 2019-08-15 16.940 1,105,600 +2,800 0.24% 18,728,864
2019-08-16 2019-08-14 17.120 1,102,800 -2,000 0.23% 18,879,936
2019-08-15 2019-08-13 16.940 1,104,800 +11,000 0.24% 18,715,312
2019-08-14 2019-08-12 17.500 1,093,800 -12,800 0.23% 19,141,500
2019-08-13 2019-08-09 16.760 1,106,600 -1,000 0.24% 18,546,616
2019-08-12 2019-08-08 17.140 1,107,600 +11,500 0.24% 18,984,264
2019-08-09 2019-08-07 17.040 1,096,100 +8,500 0.23% 18,677,544
2019-08-08 2019-08-06 17.420 1,087,600 +3,000 0.23% 18,945,992
2019-08-07 2019-08-05 17.700 1,084,600 +15,100 0.23% 19,197,420
2019-08-06 2019-08-02 19.120 1,069,500 -7,500 0.23% 20,448,840
2019-08-05 2019-08-01 19.820 1,077,000 +34,100 0.23% 21,346,140
2019-08-02 2019-07-31 17.700 1,042,900 -6,900 0.22% 18,459,330
2019-07-31 2019-07-29 18.760 1,049,800 +9,000 0.22% 19,694,248
2019-07-30 2019-07-26 18.920 1,040,800 -11,400 0.22% 19,691,936
2019-07-25 2019-07-23 19.180 1,052,200 -11,900 0.22% 20,181,196
2019-07-24 2019-07-22 18.520 1,064,100 +1,000 0.23% 19,707,132
2019-07-23 2019-07-19 19.000 1,063,100 -4,600 0.23% 20,198,900
2019-07-22 2019-07-18 18.540 1,067,700 +3,000 0.23% 19,795,158
2019-07-19 2019-07-17 18.700 1,064,700 +16,700 0.23% 19,909,890
2019-07-18 2019-07-16 18.980 1,048,000 +26,800 0.22% 19,891,040
2019-07-17 2019-07-15 19.920 1,021,200 +5,100 0.22% 20,342,304
2019-07-16 2019-07-12 20.300 1,016,100 -4,000 0.22% 20,626,830
2019-07-15 2019-07-11 20.450 1,020,100 +11,800 0.22% 20,861,045
2019-07-11 2019-07-09 20.250 1,008,300 +1,000 0.21% 20,418,075
2019-07-10 2019-07-08 20.600 1,007,300 +5,600 0.21% 20,750,380
2019-07-09 2019-07-05 21.350 1,001,700 +13,300 0.21% 21,386,295
2019-07-08 2019-07-04 21.700 988,400 -700 0.21% 21,448,280
2019-07-05 2019-07-03 21.600 989,100 +2,500 0.21% 21,364,560
2019-07-04 2019-07-02 22.000 986,600 -9,000 0.21% 21,705,200
2019-07-03 2019-06-28 21.450 995,600 +2,500 0.21% 21,355,620
2019-07-02 2019-06-27 21.650 993,100 +2,000 0.21% 21,500,615
2019-06-28 2019-06-26 21.300 991,100 +19,900 0.21% 21,110,430
2019-06-27 2019-06-25 21.700 971,200 +20,200 0.21% 21,075,040
2019-06-26 2019-06-24 22.500 951,000 -6,200 0.20% 21,397,500
2019-06-25 2019-06-21 22.750 957,200 -3,000 0.20% 21,776,300
2019-06-24 2019-06-20 23.100 960,200 -14,000 0.20% 22,180,620
2019-06-21 2019-06-19 22.650 974,200 -4,000 0.21% 22,065,630
2019-06-20 2019-06-18 22.150 978,200 -1,000 0.21% 21,667,130
2019-06-18 2019-06-14 21.300 979,200 +1,000 0.21% 20,856,960
2019-06-17 2019-06-13 21.800 978,200 -2,000 0.21% 21,324,760
2019-06-14 2019-06-12 21.900 980,200 -2,000 0.21% 21,466,380
2019-06-13 2019-06-11 22.650 982,200 -3,400 0.21% 22,246,830
2019-06-11 2019-06-06 21.450 985,600 +4,500 0.21% 21,141,120
2019-06-10 2019-06-05 21.550 981,100 +29,900 0.21% 21,142,705
2019-06-06 2019-06-04 21.200 951,200 +4,600 0.20% 20,165,440
2019-06-05 2019-06-03 21.850 946,600 +5,000 0.20% 20,683,210
2019-06-04 2019-05-31 22.400 941,600 -5,000 0.20% 21,091,840
2019-06-03 2019-05-30 22.550 946,600 -8,300 0.20% 21,345,830
2019-05-31 2019-05-29 21.950 954,900 +1,100 0.20% 20,960,055
2019-05-30 2019-05-28 21.950 953,800 +7,500 0.20% 20,935,910
2019-05-29 2019-05-27 21.900 946,300 +1,000 0.20% 20,723,970
2019-05-28 2019-05-24 21.850 945,300 +3,800 0.20% 20,654,805
2019-05-27 2019-05-23 22.200 941,500 +9,900 0.20% 20,901,300
2019-05-24 2019-05-22 22.900 931,600 +10,000 0.20% 21,333,640
2019-05-23 2019-05-21 22.900 921,600 +4,200 0.20% 21,104,640
2019-05-22 2019-05-20 22.600 917,400 +8,300 0.20% 20,733,240
2019-05-21 2019-05-17 23.250 909,100 +7,000 0.19% 21,136,575
2019-05-20 2019-05-16 23.900 902,100 +1,000 0.19% 21,560,190
2019-05-17 2019-05-15 24.000 901,100 -2,200 0.19% 21,626,400
2019-05-16 2019-05-14 24.100 903,300 -1,500 0.19% 21,769,530
2019-05-15 2019-05-10 24.550 904,800 +9,000 0.19% 22,212,840
2019-05-14 2019-05-09 24.400 895,800 -1,000 0.19% 21,857,520
2019-05-10 2019-05-08 25.300 896,800 +11,800 0.19% 22,689,040
2019-05-09 2019-05-07 26.500 885,000 +4,000 0.19% 23,452,500
2019-05-08 2019-05-06 26.450 881,000 +4,500 0.19% 23,302,450
2019-05-06 2019-05-02 28.000 876,500 +1,700 0.19% 24,542,000
2019-05-03 2019-04-30 28.300 874,800 -1,000 0.19% 24,756,840
2019-04-30 2019-04-26 28.100 875,800 +5,400 0.19% 24,609,980
2019-04-26 2019-04-24 28.700 870,400 +900 0.19% 24,980,480
2019-04-25 2019-04-23 28.050 869,500 +500 0.19% 24,389,475
2019-04-24 2019-04-18 28.650 869,000 +11,500 0.18% 24,896,850
2019-04-23 2019-04-17 29.850 857,500 -1,000 0.18% 25,596,375
2019-04-18 2019-04-16 29.900 858,500 +1,900 0.18% 25,669,150
2019-04-17 2019-04-15 29.500 856,600 -700 0.18% 25,269,700
2019-04-15 2019-04-11 29.600 857,300 +1,000 0.18% 25,376,080
2019-04-12 2019-04-10 30.500 856,300 -1,000 0.18% 26,117,150
2019-04-11 2019-04-09 31.650 857,300 -8,500 0.18% 27,133,545
2019-04-10 2019-04-08 29.650 865,800 -500 0.18% 25,670,970
2019-04-09 2019-04-04 29.800 866,300 -5,400 0.18% 25,815,740
2019-04-08 2019-04-03 30.100 871,700 -10,400 0.19% 26,238,170
2019-04-04 2019-04-02 28.100 882,100 -500 0.19% 24,787,010
2019-04-03 2019-04-01 27.800 882,600 +600 0.19% 24,536,280
2019-04-02 2019-03-29 28.200 882,000 -4,900 0.19% 24,872,400
2019-04-01 2019-03-28 28.200 886,900 -31,100 0.19% 25,010,580
2019-03-29 2019-03-27 26.150 918,000 -8,000 0.20% 24,005,700
2019-03-28 2019-03-26 25.600 926,000 +27,500 0.20% 23,705,600
2019-03-27 2019-03-25 27.050 898,500 +17,000 0.19% 24,304,425
2019-03-26 2019-03-22 27.700 881,500 +1,000 0.19% 24,417,550
2019-03-25 2019-03-21 27.300 880,500 +14,000 0.19% 24,037,650
2019-03-22 2019-03-20 27.450 866,500 -2,500 0.18% 23,785,425
2019-03-20 2019-03-18 27.600 869,000 -7,500 0.18% 23,984,400
2019-03-19 2019-03-15 27.150 876,500 +2,800 0.19% 23,796,975
2019-03-18 2019-03-14 27.100 873,700 +18,800 0.19% 23,677,270
2019-03-15 2019-03-13 28.450 854,900 +1,000 0.18% 24,321,905
2019-03-14 2019-03-12 28.750 853,900 +9,500 0.18% 24,549,625
2019-03-13 2019-03-11 29.150 844,400 -900 0.18% 24,614,260
2019-03-12 2019-03-08 29.400 845,300 +24,300 0.18% 24,851,820
2019-03-11 2019-03-07 31.300 821,000 -27,400 0.17% 25,697,300
2019-03-08 2019-03-06 30.750 848,400 -5,900 0.18% 26,088,300
2019-03-07 2019-03-05 28.900 854,300 +6,400 0.18% 24,689,270
2019-03-06 2019-03-04 29.450 847,900 +900 0.18% 24,970,655
2019-03-05 2019-03-01 30.500 847,000 -400 0.18% 25,833,500
2019-03-04 2019-02-28 29.500 847,400 +1,500 0.18% 24,998,300
2019-03-01 2019-02-27 29.850 845,900 -14,000 0.18% 25,250,115
2019-02-28 2019-02-26 31.000 859,900 -4,100 0.18% 26,656,900
2019-02-27 2019-02-25 30.450 864,000 -21,700 0.18% 26,308,800
2019-02-26 2019-02-22 29.250 885,700 -1,500 0.19% 25,906,725
2019-02-25 2019-02-21 27.800 887,200 -5,500 0.19% 24,664,160
2019-02-21 2019-02-19 26.900 892,700 +1,000 0.19% 24,013,630
2019-02-20 2019-02-18 27.600 891,700 -1,700 0.19% 24,610,920
2019-02-19 2019-02-15 27.150 893,400 +6,000 0.19% 24,255,810
2019-02-18 2019-02-14 28.450 887,400 +2,000 0.19% 25,246,530
2019-02-15 2019-02-13 28.950 885,400 -9,100 0.19% 25,632,330
2019-02-14 2019-02-12 27.950 894,500 -2,500 0.19% 25,001,275
2019-02-13 2019-02-11 27.050 897,000 -1,700 0.19% 24,263,850
2019-02-12 2019-02-08 26.700 898,700 +2,100 0.19% 23,995,290
2019-02-08 2019-01-31 27.000 896,600 +2,600 0.19% 24,208,200
2019-02-01 2019-01-30 27.500 894,000 -2,600 0.19% 24,585,000
2019-01-31 2019-01-29 27.200 896,600 -12,000 0.19% 24,387,520
2019-01-30 2019-01-28 26.500 908,600 -13,700 0.19% 24,077,900
2019-01-29 2019-01-25 25.800 922,300 -3,700 0.20% 23,795,340
2019-01-28 2019-01-24 27.150 926,000 -2,000 0.20% 25,140,900
2019-01-25 2019-01-23 26.800 928,000 -900 0.20% 24,870,400
2019-01-24 2019-01-22 27.250 928,900 -3,000 0.20% 25,312,525
2019-01-23 2019-01-21 27.750 931,900 +900 0.20% 25,860,225
2019-01-22 2019-01-18 28.200 931,000 -7,400 0.20% 26,254,200
2019-01-21 2019-01-17 26.600 938,400 -200 0.20% 24,961,440
2019-01-18 2019-01-16 26.400 938,600 -9,000 0.20% 24,779,040
2019-01-17 2019-01-15 25.900 947,600 -2,000 0.20% 24,542,840
2019-01-16 2019-01-14 25.200 949,600 -27,800 0.20% 23,929,920
2019-01-15 2019-01-11 25.500 977,400 +1,900 0.21% 24,923,700
2019-01-14 2019-01-10 26.000 975,500 -6,500 0.21% 25,363,000
2019-01-11 2019-01-09 25.750 982,000 -700 0.21% 25,286,500
2019-01-10 2019-01-08 25.100 982,700 -6,000 0.21% 24,665,770
2019-01-09 2019-01-07 24.000 988,700 -1,200 0.21% 23,728,800
2019-01-08 2019-01-04 24.100 989,900 -3,100 0.21% 23,856,590
2019-01-07 2019-01-03 23.700 993,000 +5,500 0.21% 23,534,100
2019-01-04 2019-01-02 24.450 987,500 +15,300 0.21% 24,144,375
2019-01-03 2018-12-31 25.050 972,200 +9,300 0.21% 24,353,610
2019-01-02 2018-12-27 25.050 962,900 +800 0.20% 24,120,645
2018-12-28 2018-12-24 26.200 962,100 +3,400 0.20% 25,207,020
2018-12-27 2018-12-20 26.350 958,700 -7,500 0.20% 25,261,745
2018-12-21 2018-12-19 26.650 966,200 +1,900 0.21% 25,749,230
2018-12-20 2018-12-18 27.100 964,300 -1,100 0.21% 26,132,530
2018-12-19 2018-12-17 27.900 965,400 +10,100 0.21% 26,934,660
2018-12-18 2018-12-14 28.650 955,300 +27,700 0.20% 27,369,345
2018-12-17 2018-12-13 30.900 927,600 +800 0.20% 28,662,840
2018-12-13 2018-12-11 30.500 926,800 +400 0.20% 28,267,400
2018-12-12 2018-12-10 30.600 926,400 -3,600 0.20% 28,347,840
2018-12-10 2018-12-06 31.400 930,000 +67,000 0.20% 29,202,000
2018-12-07 2018-12-05 33.500 863,000 -1,300 0.18% 28,910,500
2018-12-06 2018-12-04 33.900 864,300 -60,300 0.18% 29,299,770
2018-12-05 2018-12-03 32.900 924,600 +3,300 0.20% 30,419,340
2018-12-04 2018-11-30 32.050 921,300 +7,500 0.20% 29,527,665
2018-12-03 2018-11-29 32.900 913,800 -19,700 0.19% 30,064,020
2018-11-30 2018-11-28 33.650 933,500 +14,300 0.20% 31,412,275
2018-11-29 2018-11-27 33.950 919,200 +1,200 0.20% 31,206,840
2018-11-28 2018-11-26 34.500 918,000 +3,200 0.20% 31,671,000
2018-11-27 2018-11-23 32.350 914,800 -7,800 0.19% 29,593,780
2018-11-26 2018-11-22 33.200 922,600 -20,500 0.20% 30,630,320
2018-11-23 2018-11-21 33.950 943,100 +30,000 0.20% 32,018,245
2018-11-22 2018-11-20 32.350 913,100 -5,000 0.19% 29,538,785
2018-11-21 2018-11-19 32.950 918,100 -9,600 0.20% 30,251,395
2018-11-20 2018-11-16 32.100 927,700 -1,600 0.20% 29,779,170
2018-11-19 2018-11-15 31.650 929,300 -7,000 0.20% 29,412,345
2018-11-16 2018-11-14 31.250 936,300 -8,100 0.20% 29,259,375
2018-11-15 2018-11-13 30.000 944,400 -500 0.20% 28,332,000
2018-11-14 2018-11-12 30.000 944,900 +2,100 0.20% 28,347,000
2018-11-13 2018-11-09 29.000 942,800 -1,100 0.20% 27,341,200
2018-11-12 2018-11-08 29.000 943,900 +29,200 0.20% 27,373,100
2018-11-09 2018-11-07 29.650 914,700 -9,100 0.19% 27,120,855
2018-11-07 2018-11-05 28.900 923,800 +15,200 0.20% 26,697,820
2018-11-06 2018-11-02 28.750 908,600 -22,300 0.19% 26,122,250
2018-11-05 2018-11-01 27.000 930,900 -11,800 0.20% 25,134,300
2018-11-02 2018-10-31 26.050 942,700 -7,500 0.20% 24,557,335
2018-11-01 2018-10-30 26.150 950,200 -1,500 0.20% 24,847,730
2018-10-30 2018-10-26 25.950 951,700 -4,500 0.20% 24,696,615
2018-10-29 2018-10-25 26.650 956,200 -2,800 0.20% 25,482,730
2018-10-26 2018-10-24 25.850 959,000 +5,300 0.20% 24,790,150
2018-10-25 2018-10-23 26.650 953,700 +35,700 0.20% 25,416,105
2018-10-24 2018-10-22 29.450 918,000 -10,700 0.20% 27,035,100
2018-10-23 2018-10-19 28.150 928,700 +12,100 0.20% 26,142,905
2018-10-22 2018-10-18 28.100 916,600 +4,200 0.20% 25,756,460
2018-10-19 2018-10-16 27.850 912,400 -1,300 0.19% 25,410,340
2018-10-18 2018-10-15 27.950 913,700 +9,550 0.19% 25,537,915
2018-10-16 2018-10-12 27.350 904,150 -14,200 0.19% 24,728,502
2018-10-15 2018-10-11 26.300 918,350 -27,200 0.20% 24,152,605
2018-10-12 2018-10-10 27.250 945,550 -7,600 0.20% 25,766,238
2018-10-11 2018-10-09 26.300 953,150 +1,000 0.20% 25,067,845
2018-10-10 2018-10-08 26.450 952,150 -5,000 0.20% 25,184,368
2018-10-09 2018-10-05 26.900 957,150 +35,000 0.20% 25,747,335
2018-10-08 2018-10-04 27.850 922,150 +19,400 0.20% 25,681,878
2018-10-05 2018-10-03 29.950 902,750 +28,700 0.19% 27,037,362
2018-10-04 2018-10-02 30.600 874,050 +3,100 0.19% 26,745,930
2018-10-03 2018-09-28 31.950 870,950 +6,000 0.19% 27,826,852
2018-10-02 2018-09-27 33.150 864,950 +1,000 0.18% 28,673,092
2018-09-28 2018-09-26 33.000 863,950 +2,400 0.18% 28,510,350
2018-09-27 2018-09-24 33.250 861,550 +3,000 0.18% 28,646,538
2018-09-26 2018-09-21 34.450 858,550 -5,400 0.18% 29,577,048
2018-09-24 2018-09-20 32.250 863,950 -2,000 0.18% 27,862,388
2018-09-21 2018-09-19 31.650 865,950 -1,200 0.18% 27,407,318
2018-09-20 2018-09-18 31.300 867,150 +2,300 0.18% 27,141,795
2018-09-19 2018-09-17 31.950 864,850 -1,000 0.18% 27,631,958
2018-09-18 2018-09-14 32.050 865,850 -1,000 0.18% 27,750,492
2018-09-17 2018-09-13 32.400 866,850 -16,000 0.18% 28,085,940
2018-09-14 2018-09-12 30.300 882,850 +300 0.19% 26,750,355
2018-09-13 2018-09-11 30.500 882,550 +4,700 0.19% 26,917,775
2018-09-12 2018-09-10 30.950 877,850 +14,400 0.19% 27,169,458
2018-09-11 2018-09-07 33.100 863,450 -13,000 0.18% 28,580,195
2018-09-10 2018-09-06 33.600 876,450 -4,400 0.19% 29,448,720
2018-09-07 2018-09-05 34.400 880,850 +15,400 0.19% 30,301,240
2018-09-05 2018-09-03 34.000 865,450 -6,000 0.18% 29,425,300
2018-09-04 2018-08-31 33.650 871,450 +5,000 0.19% 29,324,292
2018-09-03 2018-08-30 33.950 866,450 +2,000 0.18% 29,415,978
2018-08-31 2018-08-29 34.350 864,450 +2,000 0.18% 29,693,858
2018-08-30 2018-08-28 35.200 862,450 +14,800 0.18% 30,358,240
2018-08-29 2018-08-27 38.000 847,650 +200 0.18% 32,210,700
2018-08-28 2018-08-24 38.650 847,450 -700 0.18% 32,753,942
2018-08-24 2018-08-22 37.950 848,150 +9,700 0.18% 32,187,293
2018-08-23 2018-08-21 39.050 838,450 -14,700 0.18% 32,741,472
2018-08-22 2018-08-20 35.750 853,150 -2,200 0.18% 30,500,112
2018-08-21 2018-08-17 35.150 855,350 -700 0.18% 30,065,552
2018-08-20 2018-08-16 34.700 856,050 -17,000 0.18% 29,704,935
2018-08-17 2018-08-15 34.300 873,050 +7,800 0.19% 29,945,615
2018-08-16 2018-08-14 35.400 865,250 -3,500 0.18% 30,629,850
2018-08-15 2018-08-13 35.900 868,750 +4,000 0.18% 31,188,125
2018-08-14 2018-08-10 37.300 864,750 -300 0.18% 32,255,175
2018-08-13 2018-08-09 36.550 865,050 -10,600 0.18% 31,617,577
2018-08-10 2018-08-08 35.000 875,650 -7,200 0.19% 30,647,750
2018-08-09 2018-08-07 33.250 882,850 +1,600 0.19% 29,354,762
2018-08-08 2018-08-06 33.050 881,250 -3,400 0.19% 29,125,312
2018-08-07 2018-08-03 34.500 884,650 +1,000 0.19% 30,520,425
2018-08-06 2018-08-02 35.600 883,650 +700 0.19% 31,457,940
2018-08-03 2018-08-01 36.150 882,950 +11,000 0.19% 31,918,642
2018-08-02 2018-07-31 35.950 871,950 -7,500 0.19% 31,346,603
2018-08-01 2018-07-30 38.000 879,450 +2,300 0.19% 33,419,100
2018-07-31 2018-07-27 39.250 877,150 +800 0.19% 34,428,138
2018-07-30 2018-07-26 38.950 876,350 +700 0.19% 34,133,832
2018-07-27 2018-07-25 39.700 875,650 -1,000 0.19% 34,763,305
2018-07-26 2018-07-24 39.350 876,650 -1,800 0.19% 34,496,178
2018-07-25 2018-07-23 39.200 878,450 +1,200 0.19% 34,435,240
2018-07-24 2018-07-20 41.050 877,250 +2,500 0.19% 36,011,112
2018-07-23 2018-07-19 41.500 874,750 -2,100 0.19% 36,302,125
2018-07-20 2018-07-18 42.400 876,850 -100 0.19% 37,178,440
2018-07-19 2018-07-17 42.600 876,950 -6,200 0.19% 37,358,070
2018-07-18 2018-07-16 42.950 883,150 -600 0.19% 37,931,292
2018-07-17 2018-07-13 43.950 883,750 -1,600 0.19% 38,840,812
2018-07-16 2018-07-12 45.750 885,350 +15,200 0.19% 40,504,762
2018-07-13 2018-07-11 46.200 870,150 +1,100 0.19% 40,200,930
2018-07-12 2018-07-10 48.200 869,050 -1,400 0.18% 41,888,210
2018-07-11 2018-07-09 47.850 870,450 -6,200 0.19% 41,651,032
2018-07-10 2018-07-06 46.350 876,650 -3,500 0.19% 40,632,728
2018-07-09 2018-07-05 46.000 880,150 -4,200 0.19% 40,486,900
2018-07-06 2018-07-04 46.150 884,350 -2,500 0.19% 40,812,752
2018-07-05 2018-07-03 48.200 886,850 -300 0.19% 42,746,170
2018-07-04 2018-06-29 49.550 887,150 +2,800 0.19% 43,958,282
2018-07-03 2018-06-28 50.300 884,350 -7,300 0.19% 44,482,805
2018-06-29 2018-06-27 49.350 891,650 +5,500 0.19% 44,002,928
2018-06-28 2018-06-26 50.150 886,150 +4,300 0.19% 44,440,422
2018-06-27 2018-06-25 51.350 881,850 +18,500 0.19% 45,282,998
2018-06-25 2018-06-21 51.900 863,350 +1,500 0.18% 44,807,865
2018-06-21 2018-06-19 52.300 861,850 -14,600 0.18% 45,074,755
2018-06-20 2018-06-15 54.400 876,450 -5,000 0.19% 47,678,880
2018-06-19 2018-06-14 52.900 881,450 +1,200 0.19% 46,628,705
2018-06-15 2018-06-13 53.400 880,250 -14,800 0.19% 47,005,350
2018-06-14 2018-06-12 52.050 895,050 -100 0.19% 46,587,352
2018-06-12 2018-06-08 52.000 895,150 +14,800 0.19% 46,547,800
2018-06-11 2018-06-07 54.250 880,350 -400 0.19% 47,758,988
2018-06-08 2018-06-06 53.800 880,750 -10,300 0.19% 47,384,350
2018-06-07 2018-06-05 51.800 891,050 -700 0.19% 46,156,390
2018-06-06 2018-06-04 52.100 891,750 +500 0.19% 46,460,175
2018-06-05 2018-06-01 52.100 891,250 -2,000 0.19% 46,434,125
2018-06-04 2018-05-31 52.200 893,250 -13,500 0.19% 46,627,650
2018-06-01 2018-05-30 51.150 906,750 -6,900 0.19% 46,380,262
2018-05-31 2018-05-29 51.000 913,650 +12,200 0.19% 46,596,150
2018-05-30 2018-05-28 51.350 901,450 -1,300 0.19% 46,289,458
2018-05-29 2018-05-25 51.400 902,750 -10,800 0.19% 46,401,350
2018-05-28 2018-05-24 50.500 913,550 +900 0.19% 46,134,275
2018-05-25 2018-05-23 50.250 912,650 +31,900 0.19% 45,860,662
2018-05-24 2018-05-21 53.100 880,750 -2,100 0.19% 46,767,825
2018-05-23 2018-05-18 52.550 882,850 +4,000 0.19% 46,393,768
2018-05-21 2018-05-17 53.800 878,850 +200 0.19% 47,282,130
2018-05-18 2018-05-16 54.650 878,650 -2,100 0.19% 48,018,222
2018-05-17 2018-05-15 54.550 880,750 +5,000 0.19% 48,044,912
2018-05-16 2018-05-14 54.700 875,750 -2,300 0.19% 47,903,525
2018-05-15 2018-05-11 54.150 878,050 -27,900 0.19% 47,546,408
2018-05-14 2018-05-10 52.550 905,950 -2,700 0.19% 47,607,672
2018-05-11 2018-05-09 52.500 908,650 -100 0.19% 47,704,125
2018-05-10 2018-05-08 52.300 908,750 +1,500 0.19% 47,527,625
2018-05-09 2018-05-07 50.450 907,250 -5,200 0.19% 45,770,762
2018-05-08 2018-05-04 51.800 912,450 -2,100 0.19% 47,264,910
2018-05-07 2018-05-03 52.700 914,550 +20,600 0.19% 48,196,785
2018-05-04 2018-05-02 54.600 893,950 -11,800 0.19% 48,809,670
2018-05-03 2018-04-30 55.050 905,750 -2,700 0.19% 49,861,538
2018-05-02 2018-04-27 54.150 908,450 -2,200 0.19% 49,192,568
2018-04-30 2018-04-26 54.800 910,650 +3,900 0.19% 49,903,620
2018-04-27 2018-04-25 57.500 906,750 +6,300 0.19% 52,138,125
2018-04-26 2018-04-24 58.900 900,450 -9,400 0.19% 53,036,505
2018-04-25 2018-04-23 58.200 909,850 +600 0.19% 52,953,270
2018-04-24 2018-04-20 59.100 909,250 -6,100 0.19% 53,736,675
2018-04-23 2018-04-19 59.650 915,350 -5,650 0.19% 54,600,628
2018-04-20 2018-04-18 58.400 921,000 +1,100 0.20% 53,786,400
2018-04-19 2018-04-17 58.700 919,900 -5,500 0.20% 53,998,130
2018-04-18 2018-04-16 58.050 925,400 +4,700 0.20% 53,719,470
2018-04-17 2018-04-13 59.000 920,700 -300 0.20% 54,321,300
2018-04-16 2018-04-12 59.250 921,000 -6,400 0.20% 54,569,250
2018-04-13 2018-04-11 59.550 927,400 +1,400 0.20% 55,226,670
2018-04-12 2018-04-10 59.700 926,000 +5,300 0.20% 55,282,200
2018-04-11 2018-04-09 59.350 920,700 +500 0.20% 54,643,545
2018-04-10 2018-04-06 58.950 920,200 +8,100 0.20% 54,245,790
2018-04-09 2018-04-04 59.350 912,100 -8,800 0.19% 54,133,135
2018-04-06 2018-04-03 60.300 920,900 -1,400 0.20% 55,530,270
2018-04-04 2018-03-29 59.150 922,300 +17,300 0.20% 54,554,045
2018-04-03 2018-03-28 60.650 905,000 +1,800 0.19% 54,888,250
2018-03-29 2018-03-27 62.650 903,200 -19,800 0.19% 56,585,480
2018-03-28 2018-03-26 62.400 923,000 -1,700 0.20% 57,595,200
2018-03-27 2018-03-23 61.400 924,700 +33,900 0.20% 56,776,580
2018-03-26 2018-03-22 62.200 890,800 -1,000 0.19% 55,407,760
2018-03-23 2018-03-21 64.500 891,800 +48,400 0.19% 57,521,100
2018-03-22 2018-03-20 68.600 843,400 +5,400 0.18% 57,857,240
2018-03-21 2018-03-19 68.600 838,000 -500 0.18% 57,486,800
2018-03-20 2018-03-16 69.100 838,500 -1,900 0.18% 57,940,350
2018-03-19 2018-03-15 70.400 840,400 -1,600 0.18% 59,164,160
2018-03-16 2018-03-14 70.300 842,000 +4,100 0.18% 59,192,600
2018-03-15 2018-03-13 71.350 837,900 +700 0.18% 59,784,165
2018-03-14 2018-03-12 70.200 837,200 -5,300 0.18% 58,771,440
2018-03-13 2018-03-09 68.950 842,500 -3,900 0.18% 58,090,375
2018-03-12 2018-03-08 68.400 846,400 -4,900 0.18% 57,893,760
2018-03-09 2018-03-07 68.000 851,300 -1,000 0.18% 57,888,400
2018-03-08 2018-03-06 68.000 852,300 +4,800 0.18% 57,956,400
2018-03-07 2018-03-05 66.500 847,500 +4,800 0.18% 56,358,750
2018-03-06 2018-03-02 68.800 842,700 -8,400 0.18% 57,977,760
2018-03-05 2018-03-01 69.300 851,100 -1,000 0.18% 58,981,230
2018-03-02 2018-02-28 68.800 852,100 +800 0.18% 58,624,480
2018-03-01 2018-02-27 69.200 851,300 -3,900 0.18% 58,909,960
2018-02-28 2018-02-26 69.200 855,200 -600 0.18% 59,179,840
2018-02-27 2018-02-23 69.000 855,800 +1,600 0.18% 59,050,200
2018-02-26 2018-02-22 68.300 854,200 -6,700 0.18% 58,341,860
2018-02-22 2018-02-20 66.800 860,900 -7,800 0.18% 57,508,120
2018-02-21 2018-02-15 66.650 868,700 +2,400 0.18% 57,898,855
2018-02-20 2018-02-13 65.950 866,300 -5,700 0.18% 57,132,485
2018-02-14 2018-02-12 65.300 872,000 -2,000 0.19% 56,941,600
2018-02-13 2018-02-09 64.900 874,000 +16,200 0.19% 56,722,600
2018-02-12 2018-02-08 66.750 857,800 +1,300 0.18% 57,258,150
2018-02-09 2018-02-07 65.500 856,500 -12,700 0.18% 56,100,750
2018-02-08 2018-02-06 64.000 869,200 -25,400 0.19% 55,628,800
2018-02-07 2018-02-05 67.050 894,600 +6,000 0.19% 59,982,930
2018-02-06 2018-02-02 68.750 888,600 +100 0.19% 61,091,250
2018-02-05 2018-02-01 69.150 888,500 +1,100 0.19% 61,439,775
2018-02-02 2018-01-31 70.100 887,400 -3,900 0.19% 62,206,740
2018-02-01 2018-01-30 69.200 891,300 +800 0.19% 61,677,960
2018-01-31 2018-01-29 70.500 890,500 +43,800 0.19% 62,780,250
2018-01-30 2018-01-26 71.500 846,700 -4,300 0.18% 60,539,050
2018-01-29 2018-01-25 71.700 851,000 +1,500 0.18% 61,016,700
2018-01-26 2018-01-24 71.900 849,500 +4,800 0.18% 61,079,050
2018-01-25 2018-01-23 73.200 844,700 +7,900 0.18% 61,832,040
2018-01-24 2018-01-22 73.100 836,800 -34,300 0.18% 61,170,080
2018-01-23 2018-01-19 71.650 871,100 +2,900 0.19% 62,414,315
2018-01-22 2018-01-18 72.450 868,200 -3,300 0.18% 62,901,090
2018-01-19 2018-01-17 72.900 871,500 +3,900 0.19% 63,532,350
2018-01-18 2018-01-16 73.200 867,600 +2,900 0.18% 63,508,320
2018-01-17 2018-01-15 73.350 864,700 -3,900 0.18% 63,425,745
2018-01-16 2018-01-12 74.300 868,600 -2,800 0.18% 64,536,980
2018-01-15 2018-01-11 73.350 871,400 -8,200 0.19% 63,917,190
2018-01-12 2018-01-10 73.550 879,600 +800 0.19% 64,694,580
2018-01-11 2018-01-09 74.800 878,800 -5,700 0.19% 65,734,240
2018-01-10 2018-01-08 74.750 884,500 -5,800 0.19% 66,116,375
2018-01-09 2018-01-05 73.800 890,300 +6,300 0.19% 65,704,140
2018-01-08 2018-01-04 74.200 884,000 +19,100 0.19% 65,592,800
2018-01-05 2018-01-03 72.400 864,900 -13,300 0.18% 62,618,760
2018-01-04 2018-01-02 70.300 878,200 -4,400 0.19% 61,737,460
2018-01-03 2017-12-29 69.300 882,600 -3,000 0.19% 61,164,180
2018-01-02 2017-12-28 68.900 885,600 -10,300 0.19% 61,017,840
2017-12-29 2017-12-27 67.200 895,900 -1,200 0.19% 60,204,480
2017-12-28 2017-12-22 67.050 897,100 -1,700 0.19% 60,150,555
2017-12-27 2017-12-21 67.100 898,800 -13,900 0.19% 60,309,480
2017-12-22 2017-12-20 66.600 912,700 +4,400 0.19% 60,785,820
2017-12-21 2017-12-19 66.800 908,300 +3,600 0.19% 60,674,440
2017-12-20 2017-12-18 66.900 904,700 -5,000 0.19% 60,524,430
2017-12-19 2017-12-15 66.000 909,700 -5,400 0.19% 60,040,200
2017-12-18 2017-12-14 66.100 915,100 +2,300 0.19% 60,488,110
2017-12-15 2017-12-13 66.400 912,800 -400 0.19% 60,609,920
2017-12-14 2017-12-12 66.500 913,200 -5,200 0.19% 60,727,800
2017-12-13 2017-12-11 68.000 918,400 -7,700 0.20% 62,451,200
2017-12-12 2017-12-08 65.500 926,100 -6,900 0.20% 60,659,550
2017-12-11 2017-12-07 65.300 933,000 -4,500 0.20% 60,924,900
2017-12-08 2017-12-06 66.300 937,500 +700 0.20% 62,156,250
2017-12-07 2017-12-05 70.500 936,800 +4,100 0.20% 66,044,400
2017-12-06 2017-12-04 72.000 932,700 +2,100 0.20% 67,154,400
2017-12-05 2017-12-01 71.650 930,600 +1,300 0.20% 66,677,490
2017-12-04 2017-11-30 71.250 929,300 +1,000 0.20% 66,212,625
2017-12-01 2017-11-29 72.700 928,300 -17,700 0.20% 67,487,410
2017-11-30 2017-11-28 69.750 946,000 -15,400 0.20% 65,983,500
2017-11-29 2017-11-27 69.500 961,400 -1,500 0.20% 66,817,300
2017-11-28 2017-11-24 69.750 962,900 +2,700 0.20% 67,162,275
2017-11-27 2017-11-23 69.950 960,200 +21,600 0.20% 67,165,990
2017-11-24 2017-11-22 69.500 938,600 +3,700 0.20% 65,232,700
2017-11-23 2017-11-21 72.500 934,900 -6,300 0.20% 67,780,250
2017-11-22 2017-11-20 73.950 941,200 -1,300 0.20% 69,601,740
2017-11-21 2017-11-17 75.050 942,500 -5,100 0.20% 70,734,625
2017-11-20 2017-11-16 74.650 947,600 +23,800 0.20% 70,738,340
2017-11-17 2017-11-15 76.300 923,800 -2,300 0.20% 70,485,940
2017-11-16 2017-11-14 77.400 926,100 +200 0.20% 71,680,140
2017-11-15 2017-11-13 77.950 925,900 -4,800 0.20% 72,173,905
2017-11-14 2017-11-10 76.300 930,700 +1,600 0.20% 71,012,410
2017-11-13 2017-11-09 77.800 929,100 -5,000 0.20% 72,283,980
2017-11-10 2017-11-08 77.600 934,100 +12,700 0.20% 72,486,160
2017-11-09 2017-11-07 75.950 921,400 -17,800 0.20% 69,980,330
2017-11-08 2017-11-06 76.850 939,200 -500 0.20% 72,177,520
2017-11-07 2017-11-03 78.000 939,700 -800 0.20% 73,296,600
2017-11-06 2017-11-02 77.300 940,500 -39,100 0.20% 72,700,650
2017-11-03 2017-11-01 78.300 979,600 +25,400 0.21% 76,702,680
2017-11-02 2017-10-31 78.700 954,200 -16,300 0.20% 75,095,540
2017-11-01 2017-10-30 75.200 970,500 -2,700 0.21% 72,981,600
2017-10-31 2017-10-27 76.900 973,200 +4,800 0.21% 74,839,080
2017-10-30 2017-10-26 76.850 968,400 -84,350 0.21% 74,421,540
2017-10-27 2017-10-25 80.650 1,052,750 +3,400 0.22% 84,904,288
2017-10-26 2017-10-24 80.950 1,049,350 -98,400 0.24% 84,944,882
2017-10-25 2017-10-23 81.750 1,147,750 +29,400 0.26% 93,828,562
2017-10-24 2017-10-20 83.950 1,118,350 +40,200 0.25% 93,885,482
2017-10-23 2017-10-19 80.000 1,078,150 -400 0.25% 86,252,000
2017-10-20 2017-10-18 82.050 1,078,550 +51,550 0.25% 88,495,028
2017-10-19 2017-10-17 85.900 1,027,000 +19,200 0.23% 88,219,300
2017-10-18 2017-10-16 88.700 1,007,800 -3,500 0.23% 89,391,860
2017-10-17 2017-10-13 88.000 1,011,300 +1,200 0.23% 88,994,400
2017-10-16 2017-10-12 88.750 1,010,100 -51,050 0.23% 89,646,375
2017-10-13 2017-10-11 86.550 1,061,150 +35,850 0.24% 91,842,532
2017-10-12 2017-10-10 88.800 1,025,300 +75,600 0.23% 91,046,640
2017-10-11 2017-10-09 90.800 949,700 +18,900 0.22% 86,232,760
2017-10-10 2017-10-06 93.650 930,800 +162,700 0.21% 87,169,420
2017-10-09 2017-10-04 80.350 768,100 +8,900 0.17% 61,716,835
2017-10-06 2017-10-03 67.000 759,200 -1,300 0.17% 50,866,400
2017-10-04 2017-09-29 63.450 760,500 +62,400 0.17% 48,253,725
2017-10-03 2017-09-28 65.200 698,100 0.16% 45,516,120

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top