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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.110 4,867,000 +0 0.30% 83,274,370
2025-10-13 2025-10-09 17.450 4,867,000 +0 0.30% 84,929,150
2025-10-10 2025-10-08 18.070 4,867,000 +35,000 0.30% 87,946,690
2025-10-09 2025-10-06 18.300 4,832,000 -70,000 0.30% 88,425,600
2025-10-08 2025-10-03 18.130 4,902,000 -36,700 0.30% 88,873,260
2025-10-06 2025-10-02 17.950 4,938,700 +8,100 0.30% 88,649,665
2025-10-03 2025-09-30 17.590 4,930,600 +3,300 0.30% 86,729,254
2025-10-02 2025-09-29 17.560 4,927,300 -63,000 0.30% 86,523,388
2025-09-30 2025-09-26 17.200 4,990,300 +10,700 0.31% 85,833,160
2025-09-29 2025-09-25 17.130 4,979,600 +118,800 0.30% 85,300,548
2025-09-26 2025-09-24 17.250 4,860,800 -21,500 0.30% 83,848,800
2025-09-25 2025-09-23 17.350 4,882,300 +41,200 0.30% 84,707,905
2025-09-24 2025-09-22 17.680 4,841,100 +28,100 0.30% 85,590,648
2025-09-23 2025-09-19 18.360 4,813,000 +110,400 0.29% 88,366,680
2025-09-22 2025-09-18 18.200 4,702,600 +35,600 0.29% 85,587,320
2025-09-19 2025-09-17 18.250 4,667,000 -27,800 0.29% 85,172,750
2025-09-18 2025-09-16 17.760 4,694,800 +63,200 0.29% 83,379,648
2025-09-17 2025-09-15 17.720 4,631,600 +90,800 0.28% 82,071,952
2025-09-16 2025-09-12 18.020 4,540,800 +204,900 0.28% 81,825,216
2025-09-15 2025-09-11 18.300 4,335,900 +3,400 0.27% 79,346,970
2025-09-12 2025-09-10 18.380 4,332,500 +20,000 0.27% 79,631,350
2025-09-11 2025-09-09 18.350 4,312,500 +7,500 0.26% 79,134,375
2025-09-10 2025-09-08 18.410 4,305,000 +46,100 0.26% 79,255,050
2025-09-09 2025-09-05 18.770 4,258,900 +26,500 0.26% 79,939,553
2025-09-08 2025-09-04 18.620 4,232,400 -42,700 0.26% 78,807,288
2025-09-05 2025-09-03 19.130 4,275,100 +21,500 0.26% 81,782,663
2025-09-04 2025-09-02 19.870 4,253,600 +100 0.26% 84,519,032
2025-09-03 2025-09-01 20.200 4,253,500 -19,600 0.26% 85,920,700
2025-09-02 2025-08-29 19.720 4,273,100 -68,500 0.26% 84,265,532
2025-09-01 2025-08-28 19.080 4,341,600 +93,300 0.27% 82,837,728
2025-08-29 2025-08-27 19.740 4,248,300 +62,600 0.26% 83,861,442
2025-08-28 2025-08-26 19.850 4,185,700 -27,200 0.26% 83,086,145
2025-08-27 2025-08-25 20.120 4,212,900 +3,600 0.26% 84,763,548
2025-08-26 2025-08-22 20.360 4,209,300 +74,100 0.26% 85,701,348
2025-08-25 2025-08-21 20.080 4,135,200 -63,500 0.25% 83,034,816
2025-08-22 2025-08-20 18.770 4,198,700 +5,800 0.26% 78,809,599
2025-08-21 2025-08-19 19.060 4,192,900 -49,700 0.26% 79,916,674
2025-08-20 2025-08-18 19.650 4,242,600 -21,000 0.26% 83,367,090
2025-08-19 2025-08-15 19.050 4,263,600 -48,400 0.26% 81,221,580
2025-08-18 2025-08-14 18.450 4,312,000 +17,900 0.26% 79,556,400
2025-08-15 2025-08-13 17.980 4,294,100 +33,600 0.26% 77,207,918
2025-08-14 2025-08-12 17.880 4,260,500 -21,600 0.26% 76,177,740
2025-08-13 2025-08-11 17.310 4,282,100 -48,100 0.26% 74,123,151
2025-08-12 2025-08-08 17.910 4,330,200 +7,500 0.26% 77,553,882
2025-08-11 2025-08-07 17.780 4,322,700 +98,100 0.26% 76,857,606
2025-08-08 2025-08-06 18.280 4,224,600 +26,000 0.26% 77,225,688
2025-08-07 2025-08-05 18.200 4,198,600 +26,800 0.26% 76,414,520
2025-08-06 2025-08-04 18.100 4,171,800 -6,500 0.26% 75,509,580
2025-08-05 2025-08-01 18.580 4,178,300 +16,500 0.26% 77,632,814
2025-08-04 2025-07-31 20.100 4,161,800 -15,800 0.25% 83,652,180
2025-08-01 2025-07-30 20.250 4,177,600 -69,100 0.26% 84,596,400
2025-07-31 2025-07-29 21.250 4,246,700 +5,200 0.26% 90,242,375
2025-07-30 2025-07-28 21.900 4,241,500 -7,100 0.26% 92,888,850
2025-07-29 2025-07-25 21.100 4,248,600 +5,200 0.26% 89,645,460
2025-07-28 2025-07-24 20.350 4,243,400 -120,400 0.26% 86,353,190
2025-07-25 2025-07-23 19.780 4,363,800 -422,000 0.27% 86,315,964
2025-07-24 2025-07-22 18.400 4,785,800 +100,900 0.29% 88,058,720
2025-07-23 2025-07-21 19.340 4,684,900 -62,500 0.29% 90,605,966
2025-07-22 2025-07-18 19.560 4,747,400 +252,800 0.29% 92,859,144
2025-07-21 2025-07-17 17.900 4,494,600 +7,700 0.27% 80,453,340
2025-07-18 2025-07-16 17.880 4,486,900 +36,900 0.27% 80,225,772
2025-07-17 2025-07-15 18.060 4,450,000 +15,400 0.27% 80,367,000
2025-07-16 2025-07-14 18.560 4,434,600 +6,300 0.27% 82,306,176
2025-07-15 2025-07-11 18.200 4,428,300 +71,200 0.27% 80,595,060
2025-07-14 2025-07-10 17.840 4,357,100 +8,000 0.27% 77,730,664
2025-07-11 2025-07-09 17.580 4,349,100 -80,200 0.27% 76,457,178
2025-07-10 2025-07-08 18.140 4,429,300 -24,100 0.27% 80,347,502
2025-07-09 2025-07-07 17.520 4,453,400 -40,200 0.27% 78,023,568
2025-07-08 2025-07-04 16.660 4,493,600 +25,100 0.27% 74,863,376
2025-07-07 2025-07-03 17.340 4,468,500 +3,000 0.27% 77,483,790
2025-07-04 2025-07-02 17.700 4,465,500 +73,700 0.27% 79,039,350
2025-07-03 2025-06-30 18.260 4,391,800 -125,000 0.31% 80,194,268
2025-07-02 2025-06-27 18.220 4,516,800 +83,300 0.32% 82,296,096
2025-06-30 2025-06-26 18.620 4,433,500 +1,900 0.31% 82,551,770
2025-06-27 2025-06-25 19.940 4,431,600 -73,400 0.31% 88,366,104
2025-06-26 2025-06-24 20.250 4,505,000 +103,100 0.32% 91,226,250
2025-06-25 2025-06-23 20.800 4,401,900 +50,800 0.31% 91,559,520
2025-06-24 2025-06-20 19.180 4,351,100 +110,500 0.31% 83,454,098
2025-06-23 2025-06-19 20.150 4,240,600 +23,900 0.30% 85,448,090
2025-06-20 2025-06-18 20.350 4,216,700 -51,700 0.30% 85,809,845
2025-06-19 2025-06-17 20.650 4,268,400 -31,400 0.30% 88,142,460
2025-06-18 2025-06-16 20.600 4,299,800 -17,200 0.30% 88,575,880
2025-06-17 2025-06-13 18.300 4,317,000 +25,300 0.30% 79,001,100
2025-06-16 2025-06-12 18.980 4,291,700 +2,200 0.30% 81,456,466
2025-06-13 2025-06-11 19.160 4,289,500 -87,900 0.30% 82,186,820
2025-06-12 2025-06-10 18.560 4,377,400 -44,000 0.31% 81,244,544
2025-06-11 2025-06-09 18.460 4,421,400 -22,300 0.31% 81,619,044
2025-06-10 2025-06-06 17.500 4,443,700 -54,000 0.31% 77,764,750
2025-06-09 2025-06-05 19.200 4,497,700 +75,100 0.32% 86,355,840
2025-06-06 2025-06-04 19.140 4,422,600 -298,000 0.31% 84,648,564
2025-06-05 2025-06-03 19.760 4,720,600 -135,300 0.33% 93,279,056
2025-06-04 2025-06-02 21.100 4,855,900 -212,200 0.34% 102,459,490
2025-06-03 2025-05-30 19.260 5,068,100 +517,900 0.36% 97,611,606
2025-06-02 2025-05-29 21.050 4,550,200 -708,100 0.32% 95,781,710
2025-05-30 2025-05-28 16.000 5,258,300 +1,895,500 0.37% 84,132,800
2025-05-29 2025-05-27 15.680 3,362,800 -403,300 0.24% 52,728,704
2025-05-28 2025-05-26 13.980 3,766,100 +568,800 0.27% 52,650,078
2025-05-27 2025-05-23 12.440 3,197,300 -61,600 0.23% 39,774,412
2025-05-23 2025-05-21 12.180 3,258,900 +13,700 0.23% 39,693,402
2025-05-22 2025-05-20 12.260 3,245,200 +2,500 0.23% 39,786,152
2025-05-21 2025-05-19 12.260 3,242,700 -2,400 0.23% 39,755,502
2025-05-20 2025-05-16 12.380 3,245,100 +2,700 0.23% 40,174,338
2025-05-19 2025-05-15 12.680 3,242,400 -3,400 0.23% 41,113,632
2025-05-16 2025-05-14 12.940 3,245,800 -21,900 0.23% 42,000,652
2025-05-15 2025-05-13 12.320 3,267,700 +2,100 0.23% 40,258,064
2025-05-14 2025-05-12 12.460 3,265,600 -5,000 0.23% 40,689,376
2025-05-13 2025-05-09 12.000 3,270,600 +300 0.23% 39,247,200
2025-05-12 2025-05-08 12.020 3,270,300 -33,900 0.23% 39,309,006
2025-05-09 2025-05-07 11.820 3,304,200 -2,900 0.23% 39,055,644
2025-05-08 2025-05-06 11.820 3,307,100 +10,500 0.23% 39,089,922
2025-05-07 2025-05-02 11.600 3,296,600 -1,200 0.23% 38,240,560
2025-05-02 2025-04-29 11.160 3,297,800 +202,300 0.23% 36,803,448
2025-04-30 2025-04-28 11.080 3,095,500 +1,200 0.22% 34,298,140
2025-04-29 2025-04-25 11.180 3,094,300 +6,000 0.22% 34,594,274
2025-04-28 2025-04-24 11.380 3,088,300 -61,300 0.22% 35,144,854
2025-04-25 2025-04-23 11.400 3,149,600 -5,500 0.22% 35,905,440
2025-04-24 2025-04-22 10.980 3,155,100 +500 0.22% 34,642,998
2025-04-23 2025-04-17 10.900 3,154,600 -10,100 0.22% 34,385,140
2025-04-22 2025-04-16 10.820 3,164,700 +7,900 0.22% 34,242,054
2025-04-17 2025-04-15 11.280 3,156,800 +300 0.22% 35,608,704
2025-04-16 2025-04-14 11.120 3,156,500 -4,000 0.22% 35,100,280
2025-04-15 2025-04-11 10.700 3,160,500 -1,000 0.22% 33,817,350
2025-04-14 2025-04-10 10.360 3,161,500 +9,200 0.22% 32,753,140
2025-04-11 2025-04-09 10.220 3,152,300 -7,000 0.22% 32,216,506
2025-04-10 2025-04-08 10.120 3,159,300 +31,200 0.22% 31,972,116
2025-04-09 2025-04-07 10.040 3,128,100 +35,200 0.22% 31,406,124
2025-04-08 2025-04-03 12.160 3,092,900 +3,000 0.22% 37,609,664
2025-04-07 2025-04-02 12.260 3,089,900 -1,200 0.22% 37,882,174
2025-04-03 2025-04-01 12.080 3,091,100 +25,300 0.22% 37,340,488
2025-04-02 2025-03-31 12.220 3,065,800 +5,100 0.22% 37,464,076
2025-04-01 2025-03-28 12.580 3,060,700 +6,600 0.22% 38,503,606
2025-03-31 2025-03-27 12.660 3,054,100 +25,700 0.22% 38,664,906
2025-03-28 2025-03-26 12.600 3,028,400 +54,300 0.21% 38,157,840
2025-03-27 2025-03-25 12.700 2,974,100 -1,325,000 0.21% 37,771,070
2025-03-26 2025-03-24 13.400 4,299,100 +1,500 0.30% 57,607,940
2025-03-25 2025-03-21 13.500 4,297,600 -179,600 0.30% 58,017,600
2025-03-24 2025-03-20 13.100 4,477,200 -26,600 0.32% 58,651,320
2025-03-21 2025-03-19 13.820 4,503,800 -27,700 0.32% 62,242,516
2025-03-20 2025-03-18 13.460 4,531,500 +40,800 0.32% 60,993,990
2025-03-19 2025-03-17 13.340 4,490,700 -79,000 0.32% 59,905,938
2025-03-18 2025-03-14 13.040 4,569,700 -59,100 0.32% 59,588,888
2025-03-17 2025-03-13 12.500 4,628,800 -34,400 0.33% 57,860,000
2025-03-14 2025-03-12 12.620 4,663,200 -9,100 0.33% 58,849,584
2025-03-13 2025-03-11 12.780 4,672,300 +25,100 0.33% 59,711,994
2025-03-12 2025-03-10 12.620 4,647,200 +7,400 0.33% 58,647,664
2025-03-11 2025-03-07 12.940 4,639,800 +19,300 0.33% 60,039,012
2025-03-10 2025-03-06 12.840 4,620,500 +3,700 0.33% 59,327,220
2025-03-07 2025-03-05 12.380 4,616,800 -15,200 0.33% 57,155,984
2025-03-06 2025-03-04 11.960 4,632,000 -7,300 0.33% 55,398,720
2025-03-05 2025-03-03 11.620 4,639,300 -6,900 0.33% 53,908,666
2025-03-04 2025-02-28 11.620 4,646,200 +114,100 0.33% 53,988,844
2025-03-03 2025-02-27 12.440 4,532,100 +32,500 0.32% 56,379,324
2025-02-28 2025-02-26 12.720 4,499,600 +13,000 0.32% 57,234,912
2025-02-27 2025-02-25 12.140 4,486,600 +125,800 0.32% 54,467,324
2025-02-26 2025-02-24 12.920 4,360,800 +490,800 0.31% 56,341,536
2025-02-25 2025-02-21 15.000 3,870,000 +438,800 0.27% 58,050,000
2025-02-24 2025-02-20 14.000 3,431,200 +159,600 0.24% 48,036,800
2025-02-21 2025-02-19 14.560 3,271,600 +171,300 0.23% 47,634,496
2025-02-20 2025-02-18 15.000 3,100,300 -83,000 0.22% 46,504,500
2025-02-19 2025-02-17 14.400 3,183,300 +415,900 0.22% 45,839,520
2025-02-18 2025-02-14 14.800 2,767,400 -13,100 0.19% 40,957,520
2025-02-17 2025-02-13 12.320 2,780,500 +7,900 0.20% 34,255,760
2025-02-14 2025-02-12 12.420 2,772,600 -16,100 0.20% 34,435,692
2025-02-13 2025-02-11 12.040 2,788,700 +25,800 0.20% 33,575,948
2025-02-12 2025-02-10 12.560 2,762,900 +48,100 0.19% 34,702,024
2025-02-11 2025-02-07 12.380 2,714,800 -4,700 0.19% 33,609,224
2025-02-10 2025-02-06 12.100 2,719,500 +4,200 0.19% 32,905,950
2025-02-07 2025-02-05 11.940 2,715,300 -13,000 0.19% 32,420,682
2025-02-06 2025-02-04 12.080 2,728,300 +6,100 0.19% 32,957,864
2025-02-05 2025-02-03 11.900 2,722,200 +39,100 0.19% 32,394,180
2025-02-04 2025-01-28 12.060 2,683,100 -5,000 0.19% 32,358,186
2025-02-03 2025-01-24 11.580 2,688,100 +1,000 0.19% 31,128,198
2025-01-27 2025-01-23 11.300 2,687,100 +15,000 0.19% 30,364,230
2025-01-24 2025-01-22 11.220 2,672,100 +2,200 0.19% 29,980,962
2025-01-23 2025-01-21 11.580 2,669,900 +1,000 0.19% 30,917,442
2025-01-22 2025-01-20 11.480 2,668,900 +1,000 0.19% 30,638,972
2025-01-17 2025-01-15 11.220 2,667,900 +1,000 0.19% 29,933,838
2025-01-16 2025-01-14 11.300 2,666,900 +3,200 0.19% 30,135,970
2025-01-15 2025-01-13 10.880 2,663,700 +3,000 0.19% 28,981,056
2025-01-10 2025-01-08 10.980 2,660,700 +1,000 0.19% 29,214,486
2025-01-09 2025-01-07 11.060 2,659,700 -11,600 0.19% 29,416,282
2025-01-08 2025-01-06 10.980 2,671,300 +200 0.19% 29,330,874
2025-01-07 2025-01-03 11.000 2,671,100 -17,800 0.19% 29,382,100
2025-01-06 2025-01-02 11.200 2,688,900 +5,500 0.19% 30,115,680
2025-01-03 2024-12-31 11.780 2,683,400 +12,200 0.19% 31,610,452
2025-01-02 2024-12-27 11.860 2,671,200 +3,400 0.19% 31,680,432
2024-12-30 2024-12-24 11.940 2,667,800 +3,000 0.19% 31,853,532
2024-12-27 2024-12-20 11.740 2,664,800 +2,000 0.19% 31,284,752
2024-12-23 2024-12-19 11.860 2,662,800 +3,000 0.19% 31,580,808
2024-12-20 2024-12-18 12.000 2,659,800 +5,500 0.19% 31,917,600
2024-12-19 2024-12-17 11.820 2,654,300 +1,900 0.19% 31,373,826
2024-12-18 2024-12-16 12.020 2,652,400 -25,000 0.19% 31,881,848
2024-12-17 2024-12-13 12.200 2,677,400 +38,200 0.19% 32,664,280
2024-12-16 2024-12-12 12.920 2,639,200 -1,500 0.19% 34,098,464
2024-12-13 2024-12-11 12.760 2,640,700 +2,000 0.19% 33,695,332
2024-12-12 2024-12-10 13.000 2,638,700 +12,700 0.19% 34,303,100
2024-12-11 2024-12-09 13.420 2,626,000 +8,500 0.18% 35,240,920
2024-12-10 2024-12-06 12.740 2,617,500 +2,000 0.18% 33,346,950
2024-12-09 2024-12-05 12.280 2,615,500 +1,000 0.18% 32,118,340
2024-12-06 2024-12-04 12.620 2,614,500 +11,900 0.18% 32,994,990
2024-12-05 2024-12-03 12.620 2,602,600 +1,300 0.18% 32,844,812
2024-12-04 2024-12-02 12.600 2,601,300 -9,300 0.18% 32,776,380
2024-12-03 2024-11-29 12.600 2,610,600 +700 0.18% 32,893,560
2024-12-02 2024-11-28 12.240 2,609,900 +5,000 0.18% 31,945,176
2024-11-29 2024-11-27 12.600 2,604,900 +21,300 0.18% 32,821,740
2024-11-28 2024-11-26 12.140 2,583,600 +10,500 0.18% 31,364,904
2024-11-27 2024-11-25 12.220 2,573,100 +11,700 0.18% 31,443,282
2024-11-26 2024-11-22 12.680 2,561,400 -6,300 0.18% 32,478,552
2024-11-25 2024-11-21 13.460 2,567,700 -21,100 0.18% 34,561,242
2024-11-22 2024-11-20 13.780 2,588,800 -33,000 0.18% 35,673,664
2024-11-21 2024-11-19 13.420 2,621,800 +2,000 0.18% 35,184,556
2024-11-20 2024-11-18 13.240 2,619,800 +1,000 0.18% 34,686,152
2024-11-19 2024-11-15 13.240 2,618,800 -14,000 0.18% 34,672,912
2024-11-18 2024-11-14 13.320 2,632,800 +15,300 0.19% 35,068,896
2024-11-15 2024-11-13 13.860 2,617,500 +13,100 0.18% 36,278,550
2024-11-14 2024-11-12 14.080 2,604,400 -10,200 0.18% 36,669,952
2024-11-13 2024-11-11 14.800 2,614,600 +10,000 0.18% 38,696,080
2024-11-12 2024-11-08 15.100 2,604,600 +19,000 0.18% 39,329,460
2024-11-11 2024-11-07 15.560 2,585,600 +26,000 0.18% 40,231,936
2024-11-08 2024-11-06 14.720 2,559,600 +161,700 0.18% 37,677,312
2024-11-07 2024-11-05 14.680 2,397,900 +20,000 0.17% 35,201,172
2024-11-06 2024-11-04 13.880 2,377,900 +38,900 0.17% 33,005,252
2024-11-05 2024-11-01 13.780 2,339,000 +12,300 0.16% 32,231,420
2024-11-04 2024-10-31 14.060 2,326,700 +1,700 0.16% 32,713,402
2024-11-01 2024-10-30 13.960 2,325,000 -242,400 0.16% 32,457,000
2024-10-31 2024-10-29 14.120 2,567,400 -600 0.18% 36,251,688
2024-10-30 2024-10-28 14.200 2,568,000 +2,100 0.18% 36,465,600
2024-10-29 2024-10-25 14.000 2,565,900 -3,500 0.18% 35,922,600
2024-10-28 2024-10-24 13.520 2,569,400 -46,300 0.18% 34,738,288
2024-10-25 2024-10-23 13.900 2,615,700 +2,000 0.18% 36,358,230
2024-10-24 2024-10-22 13.780 2,613,700 -1,000 0.18% 36,016,786
2024-10-23 2024-10-21 13.820 2,614,700 +2,100 0.18% 36,135,154
2024-10-22 2024-10-18 14.160 2,612,600 +83,500 0.18% 36,994,416
2024-10-21 2024-10-17 13.180 2,529,100 -34,600 0.18% 33,333,538
2024-10-18 2024-10-16 13.560 2,563,700 +11,400 0.18% 34,763,772
2024-10-17 2024-10-15 13.440 2,552,300 +18,100 0.18% 34,302,912
2024-10-16 2024-10-14 14.220 2,534,200 -25,900 0.18% 36,036,324
2024-10-15 2024-10-10 14.700 2,560,100 +26,900 0.18% 37,633,470
2024-10-14 2024-10-09 14.760 2,533,200 +4,400 0.18% 37,390,032
2024-10-10 2024-10-08 15.660 2,528,800 -66,300 0.18% 39,601,008
2024-10-09 2024-10-07 20.600 2,595,100 -17,100 0.18% 53,459,060
2024-10-08 2024-10-04 18.240 2,612,200 +229,900 0.18% 47,646,528
2024-10-07 2024-10-03 17.660 2,382,300 -164,900 0.17% 42,071,418
2024-10-04 2024-10-02 18.420 2,547,200 +109,400 0.18% 46,919,424
2024-10-03 2024-09-30 15.860 2,437,800 -5,400 0.17% 38,663,508
2024-10-02 2024-09-27 13.200 2,443,200 +4,000 0.17% 32,250,240
2024-09-30 2024-09-26 11.700 2,439,200 -14,200 0.17% 28,538,640
2024-09-27 2024-09-25 10.700 2,453,400 +179,600 0.17% 26,251,380
2024-09-26 2024-09-24 10.380 2,273,800 -8,800 0.16% 23,602,044
2024-09-25 2024-09-23 9.760 2,282,600 -16,900 0.16% 22,278,176
2024-09-24 2024-09-20 9.870 2,299,500 -4,700 0.16% 22,696,065
2024-09-23 2024-09-19 9.820 2,304,200 -6,200 0.16% 22,627,244
2024-09-20 2024-09-17 9.650 2,310,400 -44,700 0.16% 22,295,360
2024-09-19 2024-09-16 9.480 2,355,100 +6,400 0.17% 22,326,348
2024-09-16 2024-09-12 9.520 2,348,700 -28,000 0.17% 22,359,624
2024-09-13 2024-09-11 9.410 2,376,700 +5,500 0.17% 22,364,747
2024-09-12 2024-09-10 9.430 2,371,200 -21,400 0.17% 22,360,416
2024-09-11 2024-09-09 9.500 2,392,600 +43,700 0.17% 22,729,700
2024-09-10 2024-09-05 9.720 2,348,900 -45,000 0.17% 22,831,308
2024-09-09 2024-09-04 9.550 2,393,900 +66,600 0.17% 22,861,745
2024-09-05 2024-09-03 9.780 2,327,300 -29,500 0.16% 22,760,994
2024-09-04 2024-09-02 9.780 2,356,800 -33,200 0.17% 23,049,504
2024-09-03 2024-08-30 10.140 2,390,000 -203,100 0.17% 24,234,600
2024-09-02 2024-08-29 10.040 2,593,100 +176,900 0.18% 26,034,724
2024-08-30 2024-08-28 10.420 2,416,200 +102,600 0.17% 25,176,804
2024-08-29 2024-08-27 12.620 2,313,600 -1,600 0.16% 29,197,632
2024-08-28 2024-08-26 12.520 2,315,200 +4,100 0.16% 28,986,304
2024-08-27 2024-08-23 12.240 2,311,100 -4,000 0.16% 28,287,864
2024-08-26 2024-08-22 12.020 2,315,100 +1,000 0.16% 27,827,502
2024-08-23 2024-08-21 12.160 2,314,100 +15,400 0.16% 28,139,456
2024-08-22 2024-08-20 12.560 2,298,700 +68,600 0.16% 28,871,672
2024-08-21 2024-08-19 13.100 2,230,100 -7,000 0.16% 29,214,310
2024-08-20 2024-08-16 13.000 2,237,100 +4,600 0.16% 29,082,300
2024-08-19 2024-08-15 12.880 2,232,500 +10,400 0.16% 28,754,600
2024-08-16 2024-08-14 12.860 2,222,100 +1,000 0.16% 28,576,206
2024-08-15 2024-08-13 12.940 2,221,100 +4,600 0.16% 28,741,034
2024-08-13 2024-08-09 13.120 2,216,500 +24,000 0.16% 29,080,480
2024-08-12 2024-08-08 13.020 2,192,500 +10,000 0.15% 28,546,350
2024-08-09 2024-08-07 13.280 2,182,500 +5,200 0.15% 28,983,600
2024-08-07 2024-08-05 13.260 2,177,300 -24,600 0.15% 28,870,998
2024-08-06 2024-08-02 13.120 2,201,900 -5,000 0.16% 28,888,928
2024-08-02 2024-07-31 13.360 2,206,900 -20,000 0.16% 29,484,184
2024-08-01 2024-07-30 12.700 2,226,900 +31,200 0.16% 28,281,630
2024-07-31 2024-07-29 13.040 2,195,700 -100 0.15% 28,631,928
2024-07-30 2024-07-26 12.820 2,195,800 -19,800 0.15% 28,150,156
2024-07-29 2024-07-25 12.400 2,215,600 +3,700 0.16% 27,473,440
2024-07-26 2024-07-24 12.520 2,211,900 +2,800 0.16% 27,692,988
2024-07-25 2024-07-23 12.600 2,209,100 +10,000 0.16% 27,834,660
2024-07-24 2024-07-22 12.900 2,199,100 -29,300 0.15% 28,368,390
2024-07-23 2024-07-19 12.860 2,228,400 +102,400 0.16% 28,657,224
2024-07-22 2024-07-18 13.320 2,126,000 -6,000 0.15% 28,318,320
2024-07-19 2024-07-17 13.240 2,132,000 -7,800 0.15% 28,227,680
2024-07-18 2024-07-16 13.020 2,139,800 +1,200 0.15% 27,860,196
2024-07-17 2024-07-15 13.000 2,138,600 +13,300 0.15% 27,801,800
2024-07-16 2024-07-12 13.460 2,125,300 -300 0.15% 28,606,538
2024-07-15 2024-07-11 13.080 2,125,600 -4,200 0.15% 27,802,848
2024-07-12 2024-07-10 12.760 2,129,800 +3,000 0.15% 27,176,248
2024-07-11 2024-07-09 12.800 2,126,800 +4,000 0.15% 27,223,040
2024-07-10 2024-07-08 12.540 2,122,800 -59,700 0.15% 26,619,912
2024-07-09 2024-07-05 13.100 2,182,500 -15,000 0.15% 28,590,750
2024-07-08 2024-07-04 13.300 2,197,500 +5,900 0.15% 29,226,750
2024-07-05 2024-07-03 13.640 2,191,600 +6,200 0.15% 29,893,424
2024-07-04 2024-07-02 13.380 2,185,400 +800 0.15% 29,240,652
2024-07-03 2024-06-28 13.580 2,184,600 -12,000 0.15% 29,666,868
2024-07-02 2024-06-27 13.560 2,196,600 +1,000 0.15% 29,785,896
2024-06-28 2024-06-26 14.040 2,195,600 +1,000 0.15% 30,826,224
2024-06-26 2024-06-24 14.180 2,194,600 +9,000 0.15% 31,119,428
2024-06-25 2024-06-21 14.540 2,185,600 -700 0.15% 31,778,624
2024-06-24 2024-06-20 14.620 2,186,300 +1,900 0.15% 31,963,706
2024-06-21 2024-06-19 14.900 2,184,400 -2,000 0.15% 32,547,560
2024-06-20 2024-06-18 14.580 2,186,400 +20,600 0.15% 31,877,712
2024-06-19 2024-06-17 14.100 2,165,800 +36,600 0.15% 30,537,780
2024-06-18 2024-06-14 14.280 2,129,200 -20,400 0.15% 30,404,976
2024-06-17 2024-06-13 13.660 2,149,600 +2,000 0.15% 29,363,536
2024-06-14 2024-06-12 13.460 2,147,600 -1,000 0.15% 28,906,696
2024-06-13 2024-06-11 13.040 2,148,600 +3,400 0.15% 28,017,744
2024-06-12 2024-06-07 12.960 2,145,200 -10,000 0.15% 27,801,792
2024-06-11 2024-06-06 13.080 2,155,200 +500 0.15% 28,190,016
2024-06-07 2024-06-05 13.320 2,154,700 +1,000 0.15% 28,700,604
2024-06-06 2024-06-04 13.360 2,153,700 +3,300 0.15% 28,773,432
2024-06-05 2024-06-03 13.340 2,150,400 +8,000 0.15% 28,686,336
2024-06-04 2024-05-31 13.300 2,142,400 +86,500 0.15% 28,493,920
2024-06-03 2024-05-30 14.000 2,055,900 -4,500 0.14% 28,782,600
2024-05-31 2024-05-29 13.940 2,060,400 -8,700 0.15% 28,721,976
2024-05-29 2024-05-27 14.200 2,069,100 +12,200 0.15% 29,381,220
2024-05-28 2024-05-24 13.740 2,056,900 +10,900 0.14% 28,261,806
2024-05-27 2024-05-23 14.080 2,046,000 +28,100 0.14% 28,807,680
2024-05-24 2024-05-22 15.140 2,017,900 +1,800 0.14% 30,551,006
2024-05-23 2024-05-21 15.020 2,016,100 +8,500 0.14% 30,281,822
2024-05-22 2024-05-20 15.700 2,007,600 -20,000 0.14% 31,519,320
2024-05-21 2024-05-17 15.580 2,027,600 -24,600 0.14% 31,590,008
2024-05-20 2024-05-16 14.640 2,052,200 +18,200 0.14% 30,044,208
2024-05-17 2024-05-14 15.040 2,034,000 +25,600 0.14% 30,591,360
2024-05-16 2024-05-13 15.300 2,008,400 +6,000 0.14% 30,728,520
2024-05-14 2024-05-10 14.860 2,002,400 -45,800 0.14% 29,755,664
2024-05-13 2024-05-09 14.300 2,048,200 -21,100 0.14% 29,289,260
2024-05-10 2024-05-08 13.700 2,069,300 -300 0.15% 28,349,410
2024-05-09 2024-05-07 14.080 2,069,600 +25,100 0.15% 29,139,968
2024-05-08 2024-05-06 14.460 2,044,500 +20,500 0.14% 29,563,470
2024-05-07 2024-05-03 14.400 2,024,000 +6,800 0.14% 29,145,600
2024-05-06 2024-05-02 13.860 2,017,200 -34,100 0.14% 27,958,392
2024-05-03 2024-04-30 13.260 2,051,300 +17,700 0.14% 27,200,238
2024-05-02 2024-04-29 13.400 2,033,600 +14,300 0.14% 27,250,240
2024-04-30 2024-04-26 13.120 2,019,300 -7,000 0.14% 26,493,216
2024-04-29 2024-04-25 12.120 2,026,300 -33,400 0.14% 24,558,756
2024-04-26 2024-04-24 12.240 2,059,700 +34,400 0.15% 25,210,728
2024-04-25 2024-04-23 11.920 2,025,300 -7,600 0.14% 24,141,576
2024-04-24 2024-04-22 11.700 2,032,900 -200 0.14% 23,784,930
2024-04-23 2024-04-19 11.160 2,033,100 +10,400 0.14% 22,689,396
2024-04-22 2024-04-18 12.320 2,022,700 -55,000 0.14% 24,919,664
2024-04-19 2024-04-17 12.120 2,077,700 +25,000 0.15% 25,181,724
2024-04-17 2024-04-15 12.640 2,052,700 +1,400 0.14% 25,946,128
2024-04-16 2024-04-12 12.540 2,051,300 +73,900 0.14% 25,723,302
2024-04-15 2024-04-11 13.720 1,977,400 -1,000 0.14% 27,129,928
2024-04-12 2024-04-10 13.260 1,978,400 +8,800 0.14% 26,233,584
2024-04-11 2024-04-09 13.880 1,969,600 -700 0.14% 27,338,048
2024-04-10 2024-04-08 13.560 1,970,300 +1,000 0.14% 26,717,268
2024-04-09 2024-04-05 13.660 1,969,300 +14,500 0.14% 26,900,638
2024-04-08 2024-04-03 13.680 1,954,800 -13,600 0.14% 26,741,664
2024-04-05 2024-04-02 13.360 1,968,400 -36,900 0.14% 26,297,824
2024-04-03 2024-03-28 12.500 2,005,300 +1,100 0.14% 25,066,250
2024-04-02 2024-03-27 12.720 2,004,200 -26,700 0.14% 25,493,424
2024-03-28 2024-03-26 11.840 2,030,900 -3,200 0.14% 24,045,856
2024-03-27 2024-03-25 11.920 2,034,100 +4,300 0.14% 24,246,472
2024-03-26 2024-03-22 12.160 2,029,800 +12,500 0.14% 24,682,368
2024-03-25 2024-03-21 13.080 2,017,300 -4,500 0.14% 26,386,284
2024-03-22 2024-03-20 12.620 2,021,800 +13,500 0.14% 25,515,116
2024-03-21 2024-03-19 12.660 2,008,300 +1,000 0.14% 25,425,078
2024-03-20 2024-03-18 12.680 2,007,300 -8,000 0.14% 25,452,564
2024-03-19 2024-03-15 12.140 2,015,300 +7,000 0.14% 24,465,742
2024-03-18 2024-03-14 12.340 2,008,300 +1,500 0.14% 24,782,422
2024-03-15 2024-03-13 12.720 2,006,800 +14,500 0.14% 25,526,496
2024-03-14 2024-03-12 13.180 1,992,300 -9,200 0.14% 26,258,514
2024-03-13 2024-03-11 12.200 2,001,500 -21,000 0.14% 24,418,300
2024-03-12 2024-03-08 11.840 2,022,500 +100 0.14% 23,946,400
2024-03-11 2024-03-07 11.500 2,022,400 -4,200 0.14% 23,257,600
2024-03-08 2024-03-06 11.720 2,026,600 -1,500 0.14% 23,751,752
2024-03-07 2024-03-05 11.660 2,028,100 +11,700 0.14% 23,647,646
2024-03-06 2024-03-04 12.160 2,016,400 +17,800 0.14% 24,519,424
2024-03-05 2024-03-01 12.380 1,998,600 +5,000 0.14% 24,742,668
2024-03-04 2024-02-29 12.400 1,993,600 +1,000 0.14% 24,720,640
2024-03-01 2024-02-28 12.800 1,992,600 +20,400 0.14% 25,505,280
2024-02-29 2024-02-27 13.240 1,972,200 +26,100 0.14% 26,111,928
2024-02-28 2024-02-26 13.140 1,946,100 +300 0.14% 25,571,754
2024-02-27 2024-02-23 13.220 1,945,800 +12,900 0.14% 25,723,476
2024-02-26 2024-02-22 13.000 1,932,900 +14,600 0.14% 25,127,700
2024-02-23 2024-02-21 13.000 1,918,300 -6,300 0.14% 24,937,900
2024-02-22 2024-02-20 12.400 1,924,600 +2,000 0.14% 23,865,040
2024-02-21 2024-02-19 12.480 1,922,600 +15,800 0.14% 23,994,048
2024-02-20 2024-02-16 13.340 1,906,800 -22,000 0.13% 25,436,712
2024-02-19 2024-02-15 12.080 1,928,800 +16,200 0.14% 23,299,904
2024-02-16 2024-02-14 12.160 1,912,600 +31,500 0.13% 23,257,216
2024-02-15 2024-02-09 12.420 1,881,100 +11,300 0.13% 23,363,262
2024-02-14 2024-02-07 12.620 1,869,800 -8,000 0.13% 23,596,876
2024-02-08 2024-02-06 12.560 1,877,800 +15,500 0.13% 23,585,168
2024-02-07 2024-02-05 11.780 1,862,300 +12,300 0.13% 21,937,894
2024-02-06 2024-02-02 12.060 1,850,000 -1,000 0.13% 22,311,000
2024-02-05 2024-02-01 12.200 1,851,000 -5,500 0.13% 22,582,200
2024-02-02 2024-01-31 12.160 1,856,500 +2,100 0.13% 22,575,040
2024-02-01 2024-01-30 12.620 1,854,400 +1,500 0.13% 23,402,528
2024-01-31 2024-01-29 13.620 1,852,900 -10,000 0.13% 25,236,498
2024-01-30 2024-01-26 13.580 1,862,900 +5,900 0.13% 25,298,182
2024-01-29 2024-01-25 13.960 1,857,000 -2,300 0.13% 25,923,720
2024-01-26 2024-01-24 13.540 1,859,300 -2,900 0.13% 25,174,922
2024-01-25 2024-01-23 13.020 1,862,200 +11,100 0.13% 24,245,844
2024-01-24 2024-01-22 13.160 1,851,100 +8,900 0.13% 24,360,476
2024-01-23 2024-01-19 14.080 1,842,200 -32,600 0.13% 25,938,176
2024-01-22 2024-01-18 14.520 1,874,800 +6,800 0.13% 27,222,096
2024-01-19 2024-01-17 14.940 1,868,000 -1,900 0.13% 27,907,920
2024-01-18 2024-01-16 15.840 1,869,900 +5,400 0.13% 29,619,216
2024-01-16 2024-01-12 16.320 1,864,500 +1,000 0.13% 30,428,640
2024-01-12 2024-01-10 16.560 1,863,500 +5,100 0.13% 30,859,560
2024-01-11 2024-01-09 16.780 1,858,400 -100 0.13% 31,183,952
2024-01-09 2024-01-05 17.220 1,858,500 -2,000 0.13% 32,003,370
2024-01-03 2023-12-29 17.840 1,860,500 -18,100 0.13% 33,191,320
2024-01-02 2023-12-28 17.660 1,878,600 -300 0.13% 33,176,076
2023-12-29 2023-12-27 16.760 1,878,900 +3,000 0.13% 31,490,364
2023-12-28 2023-12-22 16.840 1,875,900 +4,000 0.13% 31,590,156
2023-12-27 2023-12-21 17.240 1,871,900 -24,600 0.13% 32,271,556
2023-12-22 2023-12-20 17.300 1,896,500 +11,000 0.13% 32,809,450
2023-12-21 2023-12-19 17.360 1,885,500 +37,600 0.13% 32,732,280
2023-12-20 2023-12-18 18.440 1,847,900 +12,100 0.13% 34,075,276
2023-12-19 2023-12-15 19.060 1,835,800 -1,300 0.13% 34,990,348
2023-12-18 2023-12-14 18.860 1,837,100 +400 0.13% 34,647,706
2023-12-15 2023-12-13 18.900 1,836,700 -200 0.13% 34,713,630
2023-12-14 2023-12-12 19.200 1,836,900 -300 0.13% 35,268,480
2023-12-13 2023-12-11 19.100 1,837,200 +1,000 0.13% 35,090,520
2023-12-12 2023-12-08 19.120 1,836,200 -900 0.13% 35,108,144
2023-12-11 2023-12-07 19.000 1,837,100 +2,100 0.13% 34,904,900
2023-12-08 2023-12-06 19.100 1,835,000 -6,000 0.13% 35,048,500
2023-12-07 2023-12-05 19.100 1,841,000 -2,200 0.13% 35,163,100
2023-12-04 2023-11-30 19.700 1,843,200 -600 0.13% 36,311,040
2023-12-01 2023-11-29 19.540 1,843,800 +5,400 0.13% 36,027,852
2023-11-29 2023-11-27 20.000 1,838,400 +1,000 0.13% 36,768,000
2023-11-27 2023-11-23 20.850 1,837,400 +300 0.13% 38,309,790
2023-11-24 2023-11-22 20.300 1,837,100 +400 0.13% 37,293,130
2023-11-23 2023-11-21 20.550 1,836,700 +1,500 0.13% 37,744,185
2023-11-21 2023-11-17 20.550 1,835,200 -300 0.13% 37,713,360
2023-11-16 2023-11-14 21.200 1,835,500 +500 0.13% 38,912,600
2023-11-15 2023-11-13 21.150 1,835,000 -11,500 0.13% 38,810,250
2023-11-14 2023-11-10 21.100 1,846,500 -100 0.13% 38,961,150
2023-11-13 2023-11-09 21.500 1,846,600 -50,000 0.13% 39,701,900
2023-11-10 2023-11-08 21.550 1,896,600 +50,000 0.13% 40,871,730
2023-11-08 2023-11-06 22.400 1,846,600 -700 0.13% 41,363,840
2023-11-07 2023-11-03 22.000 1,847,300 +700 0.13% 40,640,600
2023-11-06 2023-11-02 21.650 1,846,600 +1,000 0.13% 39,978,890
2023-11-03 2023-11-01 21.600 1,845,600 -23,600 0.13% 39,864,960
2023-11-02 2023-10-31 21.450 1,869,200 -21,400 0.13% 40,094,340
2023-11-01 2023-10-30 21.300 1,890,600 +10,900 0.13% 40,269,780
2023-10-31 2023-10-27 21.400 1,879,700 +1,400 0.13% 40,225,580
2023-10-27 2023-10-25 21.650 1,878,300 +900 0.13% 40,665,195
2023-10-25 2023-10-20 21.100 1,877,400 -36,400 0.13% 39,613,140
2023-10-24 2023-10-19 21.550 1,913,800 -10,000 0.13% 41,242,390
2023-10-20 2023-10-18 22.250 1,923,800 +50,500 0.14% 42,804,550
2023-10-19 2023-10-17 22.700 1,873,300 -400 0.13% 42,523,910
2023-10-18 2023-10-16 22.500 1,873,700 +11,700 0.13% 42,158,250
2023-10-17 2023-10-13 23.150 1,862,000 -400 0.13% 43,105,300
2023-10-16 2023-10-12 23.350 1,862,400 -900 0.13% 43,487,040
2023-10-13 2023-10-11 22.700 1,863,300 -2,400 0.13% 42,296,910
2023-10-12 2023-10-10 22.650 1,865,700 +1,200 0.13% 42,258,105
2023-10-09 2023-10-05 22.100 1,864,500 -62,000 0.13% 41,205,450
2023-10-06 2023-10-04 22.150 1,926,500 +58,000 0.14% 42,671,975
2023-10-05 2023-10-03 22.350 1,868,500 +10,300 0.13% 41,760,975
2023-10-04 2023-09-29 23.100 1,858,200 -400 0.13% 42,924,420
2023-10-03 2023-09-28 22.100 1,858,600 -600 0.13% 41,075,060
2023-09-29 2023-09-27 22.300 1,859,200 +40,400 0.13% 41,460,160
2023-09-28 2023-09-26 22.300 1,818,800 +10,000 0.13% 40,559,240
2023-09-27 2023-09-25 23.050 1,808,800 +29,500 0.13% 41,692,840
2023-09-26 2023-09-22 23.550 1,779,300 -900 0.13% 41,902,515
2023-09-22 2023-09-20 23.600 1,780,200 -300 0.13% 42,012,720
2023-09-21 2023-09-19 23.800 1,780,500 +600 0.13% 42,375,900
2023-09-20 2023-09-18 23.500 1,779,900 +500 0.13% 41,827,650
2023-09-19 2023-09-15 24.350 1,779,400 +800 0.13% 43,328,390
2023-09-18 2023-09-14 24.350 1,778,600 -200 0.13% 43,308,910
2023-09-15 2023-09-13 24.150 1,778,800 -500 0.13% 42,958,020
2023-09-13 2023-09-11 23.850 1,779,300 +500 0.13% 42,436,305
2023-09-12 2023-09-07 23.650 1,778,800 -23,000 0.13% 42,068,620
2023-09-11 2023-09-06 24.300 1,801,800 +1,300 0.13% 43,783,740
2023-09-07 2023-09-05 24.150 1,800,500 -6,800 0.13% 43,482,075
2023-09-06 2023-09-04 24.300 1,807,300 -1,200 0.13% 43,917,390
2023-09-05 2023-08-31 23.300 1,808,500 +400 0.13% 42,138,050
2023-09-04 2023-08-30 23.150 1,808,100 +9,900 0.13% 41,857,515
2023-08-31 2023-08-29 23.600 1,798,200 +700 0.13% 42,437,520
2023-08-30 2023-08-28 23.600 1,797,500 +1,100 0.13% 42,421,000
2023-08-29 2023-08-25 23.200 1,796,400 -1,700 0.13% 41,676,480
2023-08-28 2023-08-24 22.850 1,798,100 +600 0.13% 41,086,585
2023-08-25 2023-08-23 22.450 1,797,500 -2,000 0.13% 40,353,875
2023-08-23 2023-08-21 21.800 1,799,500 -3,300 0.13% 39,229,100
2023-08-22 2023-08-18 23.300 1,802,800 -3,500 0.13% 42,005,240
2023-08-21 2023-08-17 23.400 1,806,300 -300 0.13% 42,267,420
2023-08-18 2023-08-16 23.050 1,806,600 -500 0.13% 41,642,130
2023-08-17 2023-08-15 23.000 1,807,100 -600 0.13% 41,563,300
2023-08-16 2023-08-14 22.800 1,807,700 +17,000 0.13% 41,215,560
2023-08-15 2023-08-11 22.600 1,790,700 +1,500 0.13% 40,469,820
2023-08-14 2023-08-10 22.950 1,789,200 -4,400 0.13% 41,062,140
2023-08-11 2023-08-09 23.100 1,793,600 -400 0.13% 41,432,160
2023-08-10 2023-08-08 22.800 1,794,000 -700 0.13% 40,903,200
2023-08-09 2023-08-07 23.550 1,794,700 +6,500 0.13% 42,265,185
2023-08-08 2023-08-04 23.900 1,788,200 -300 0.13% 42,737,980
2023-08-07 2023-08-03 23.250 1,788,500 -900 0.13% 41,582,625
2023-08-04 2023-08-02 23.150 1,789,400 -200 0.13% 41,424,610
2023-08-03 2023-08-01 24.200 1,789,600 +10,400 0.13% 43,308,320
2023-08-02 2023-07-31 25.400 1,779,200 -1,300 0.13% 45,191,680
2023-08-01 2023-07-28 24.800 1,780,500 -10,300 0.13% 44,156,400
2023-07-31 2023-07-27 23.750 1,790,800 -4,000 0.13% 42,531,500
2023-07-28 2023-07-26 23.050 1,794,800 -700 0.13% 41,370,140
2023-07-27 2023-07-25 22.950 1,795,500 -1,400 0.13% 41,206,725
2023-07-26 2023-07-24 21.750 1,796,900 +1,500 0.13% 39,082,575
2023-07-25 2023-07-21 22.200 1,795,400 +3,200 0.13% 39,857,880
2023-07-24 2023-07-20 22.300 1,792,200 -500 0.13% 39,966,060
2023-07-21 2023-07-19 22.000 1,792,700 +200 0.13% 39,439,400
2023-07-20 2023-07-18 22.600 1,792,500 +100 0.13% 40,510,500
2023-07-19 2023-07-14 23.400 1,792,400 -1,000 0.13% 41,942,160
2023-07-18 2023-07-13 23.900 1,793,400 +600 0.13% 42,862,260
2023-07-14 2023-07-12 23.050 1,792,800 -500 0.13% 41,324,040
2023-07-12 2023-07-10 21.900 1,793,300 -1,600 0.13% 39,273,270
2023-07-11 2023-07-07 21.850 1,794,900 +700 0.13% 39,218,565
2023-07-10 2023-07-06 22.550 1,794,200 +400 0.13% 40,459,210
2023-07-07 2023-07-05 22.850 1,793,800 -2,500 0.13% 40,988,330
2023-07-06 2023-07-04 22.750 1,796,300 -21,400 0.13% 40,865,825
2023-07-05 2023-07-03 22.150 1,817,700 -1,000 0.13% 40,262,055
2023-07-03 2023-06-29 21.700 1,818,700 -171,000 0.13% 39,465,790
2023-06-29 2023-06-27 21.700 1,989,700 -300 0.14% 43,176,490
2023-06-28 2023-06-26 21.000 1,990,000 -100 0.14% 41,790,000
2023-06-27 2023-06-23 21.150 1,990,100 +1,300 0.14% 42,090,615
2023-06-26 2023-06-21 21.400 1,988,800 -3,800 0.14% 42,560,320
2023-06-23 2023-06-20 21.950 1,992,600 +161,700 0.14% 43,737,570
2023-06-21 2023-06-19 22.700 1,830,900 +2,400 0.13% 41,561,430
2023-06-20 2023-06-16 23.000 1,828,500 +9,200 0.13% 42,055,500
2023-06-19 2023-06-15 22.900 1,819,300 +300 0.13% 41,661,970
2023-06-16 2023-06-14 22.350 1,819,000 +31,500 0.13% 40,654,650
2023-06-15 2023-06-13 22.400 1,787,500 +400 0.13% 40,040,000
2023-06-13 2023-06-09 21.900 1,787,100 -5,500 0.13% 39,137,490
2023-06-12 2023-06-08 22.450 1,792,600 -14,400 0.13% 40,243,870
2023-06-09 2023-06-07 21.950 1,807,000 +4,700 0.13% 39,663,650
2023-06-08 2023-06-06 22.200 1,802,300 -700 0.13% 40,011,060
2023-06-07 2023-06-05 22.300 1,803,000 -100 0.13% 40,206,900
2023-06-06 2023-06-02 22.300 1,803,100 +1,000 0.13% 40,209,130
2023-06-05 2023-06-01 21.300 1,802,100 +1,100 0.13% 38,384,730
2023-06-02 2023-05-31 22.050 1,801,000 -500 0.13% 39,712,050
2023-06-01 2023-05-30 22.850 1,801,500 -10,000 0.13% 41,164,275
2023-05-31 2023-05-29 22.700 1,811,500 -2,500 0.13% 41,121,050
2023-05-30 2023-05-25 22.850 1,814,000 -23,000 0.13% 41,449,900
2023-05-25 2023-05-23 23.750 1,837,000 +38,400 0.13% 43,628,750
2023-05-24 2023-05-22 24.500 1,798,600 +500 0.13% 44,065,700
2023-05-23 2023-05-19 24.350 1,798,100 +12,100 0.13% 43,783,735
2023-05-22 2023-05-18 24.900 1,786,000 -900 0.13% 44,471,400
2023-05-19 2023-05-17 24.650 1,786,900 +20,000 0.13% 44,047,085
2023-05-18 2023-05-16 24.950 1,766,900 -100 0.12% 44,084,155
2023-05-17 2023-05-15 25.150 1,767,000 -2,600 0.12% 44,440,050
2023-05-15 2023-05-11 24.950 1,769,600 -3,000 0.12% 44,151,520
2023-05-12 2023-05-10 24.850 1,772,600 +100 0.12% 44,049,110
2023-05-11 2023-05-09 25.850 1,772,500 -300 0.12% 45,819,125
2023-05-10 2023-05-08 25.950 1,772,800 +300 0.12% 46,004,160
2023-05-08 2023-05-04 25.200 1,772,500 -21,600 0.12% 44,667,000
2023-05-05 2023-05-03 23.700 1,794,100 +11,600 0.13% 42,520,170
2023-05-04 2023-05-02 24.500 1,782,500 -20,000 0.13% 43,671,250
2023-05-03 2023-04-28 24.300 1,802,500 -10,700 0.13% 43,800,750
2023-05-02 2023-04-27 24.350 1,813,200 +500 0.13% 44,151,420
2023-04-28 2023-04-26 24.000 1,812,700 -2,500 0.13% 43,504,800
2023-04-27 2023-04-25 23.900 1,815,200 -2,200 0.13% 43,383,280
2023-04-26 2023-04-24 25.100 1,817,400 +9,600 0.13% 45,616,740
2023-04-24 2023-04-20 26.150 1,807,800 -500 0.13% 47,273,970
2023-04-21 2023-04-19 25.750 1,808,300 -1,800 0.13% 46,563,725
2023-04-20 2023-04-18 26.550 1,810,100 -37,100 0.13% 48,058,155
2023-04-19 2023-04-17 26.250 1,847,200 +37,500 0.13% 48,489,000
2023-04-18 2023-04-14 25.750 1,809,700 +200 0.13% 46,599,775
2023-04-14 2023-04-12 25.700 1,809,500 -900 0.13% 46,504,150
2023-04-13 2023-04-11 26.100 1,810,400 -4,400 0.13% 47,251,440
2023-04-12 2023-04-06 25.200 1,814,800 +900 0.13% 45,732,960
2023-04-11 2023-04-04 25.100 1,813,900 -1,500 0.13% 45,528,890
2023-04-06 2023-04-03 25.200 1,815,400 -2,500 0.13% 45,748,080
2023-04-04 2023-03-31 24.750 1,817,900 +500 0.13% 44,993,025
2023-04-03 2023-03-30 24.600 1,817,400 -3,000 0.13% 44,708,040
2023-03-31 2023-03-29 24.600 1,820,400 -1,600 0.13% 44,781,840
2023-03-29 2023-03-27 24.450 1,822,000 -800 0.13% 44,547,900
2023-03-28 2023-03-24 25.200 1,822,800 -1,400 0.13% 45,934,560
2023-03-27 2023-03-23 25.400 1,824,200 -9,000 0.13% 46,334,680
2023-03-24 2023-03-22 25.000 1,833,200 -13,400 0.13% 45,830,000
2023-03-22 2023-03-20 22.800 1,846,600 -1,200 0.13% 42,102,480
2023-03-21 2023-03-17 23.600 1,847,800 -11,500 0.13% 43,608,080
2023-03-20 2023-03-16 22.400 1,859,300 -3,300 0.13% 41,648,320
2023-03-17 2023-03-15 22.500 1,862,600 -1,700 0.13% 41,908,500
2023-03-16 2023-03-14 21.300 1,864,300 -15,100 0.13% 39,709,590
2023-03-14 2023-03-10 22.500 1,879,400 +6,000 0.13% 42,286,500
2023-03-10 2023-03-08 23.700 1,873,400 +500 0.13% 44,399,580
2023-03-09 2023-03-07 24.400 1,872,900 -5,100 0.13% 45,698,760
2023-03-08 2023-03-06 24.700 1,878,000 +9,500 0.13% 46,386,600
2023-03-07 2023-03-03 25.600 1,868,500 -5,100 0.13% 47,833,600
2023-03-06 2023-03-02 24.600 1,873,600 -1,000 0.13% 46,090,560
2023-03-03 2023-03-01 24.250 1,874,600 -12,800 0.13% 45,459,050
2023-03-02 2023-02-28 22.550 1,887,400 +4,000 0.13% 42,560,870
2023-02-28 2023-02-24 22.350 1,883,400 -1,500 0.13% 42,093,990
2023-02-27 2023-02-23 22.850 1,884,900 -200 0.13% 43,069,965
2023-02-24 2023-02-22 22.600 1,885,100 -2,000 0.13% 42,603,260
2023-02-22 2023-02-20 23.050 1,887,100 -28,100 0.13% 43,497,655
2023-02-21 2023-02-17 21.300 1,915,200 +7,700 0.13% 40,793,760
2023-02-20 2023-02-16 21.900 1,907,500 -100 0.13% 41,774,250
2023-02-17 2023-02-15 22.100 1,907,600 +7,500 0.13% 42,157,960
2023-02-16 2023-02-14 22.650 1,900,100 +14,200 0.13% 43,037,265
2023-02-15 2023-02-13 23.350 1,885,900 +9,100 0.13% 44,035,765
2023-02-14 2023-02-10 23.250 1,876,800 -3,700 0.13% 43,635,600
2023-02-13 2023-02-09 24.300 1,880,500 -700 0.13% 45,696,150
2023-02-10 2023-02-08 23.350 1,881,200 +2,400 0.13% 43,926,020
2023-02-09 2023-02-07 23.550 1,878,800 +11,400 0.13% 44,245,740
2023-02-08 2023-02-06 24.000 1,867,400 +13,600 0.13% 44,817,600
2023-02-07 2023-02-03 25.900 1,853,800 +5,500 0.13% 48,013,420
2023-02-06 2023-02-02 26.200 1,848,300 -7,800 0.13% 48,425,460
2023-02-03 2023-02-01 26.450 1,856,100 +9,000 0.13% 49,093,845
2023-02-02 2023-01-31 26.100 1,847,100 +1,000 0.13% 48,209,310
2023-02-01 2023-01-30 26.400 1,846,100 +25,600 0.13% 48,737,040
2023-01-30 2023-01-26 28.200 1,820,500 +1,500 0.13% 51,338,100
2023-01-27 2023-01-20 27.500 1,819,000 -1,000 0.13% 50,022,500
2023-01-26 2023-01-19 26.800 1,820,000 -2,500 0.13% 48,776,000
2023-01-20 2023-01-18 27.100 1,822,500 -6,500 0.13% 49,389,750
2023-01-18 2023-01-16 27.000 1,829,000 -5,500 0.13% 49,383,000
2023-01-17 2023-01-13 27.050 1,834,500 -7,900 0.13% 49,623,225
2023-01-16 2023-01-12 26.350 1,842,400 -2,100 0.13% 48,547,240
2023-01-13 2023-01-11 26.600 1,844,500 -17,500 0.13% 49,063,700
2023-01-12 2023-01-10 26.100 1,862,000 -5,500 0.13% 48,598,200
2023-01-11 2023-01-09 26.200 1,867,500 -17,200 0.13% 48,928,500
2023-01-10 2023-01-06 25.150 1,884,700 -3,700 0.13% 47,400,205
2023-01-09 2023-01-05 25.000 1,888,400 -65,600 0.13% 47,210,000
2023-01-06 2023-01-04 23.950 1,954,000 -8,700 0.14% 46,798,300
2023-01-05 2023-01-03 21.700 1,962,700 +13,400 0.14% 42,590,590
2023-01-04 2022-12-30 21.500 1,949,300 -12,100 0.14% 41,909,950
2023-01-03 2022-12-29 21.000 1,961,400 +23,500 0.14% 41,189,400
2022-12-30 2022-12-28 21.600 1,937,900 -4,900 0.14% 41,858,640
2022-12-29 2022-12-23 20.950 1,942,800 -600 0.14% 40,701,660
2022-12-28 2022-12-22 21.450 1,943,400 +200 0.14% 41,685,930
2022-12-23 2022-12-21 20.300 1,943,200 +1,200 0.14% 39,446,960
2022-12-22 2022-12-20 20.250 1,942,000 -1,100 0.14% 39,325,500
2022-12-21 2022-12-19 20.750 1,943,100 +3,600 0.14% 40,319,325
2022-12-20 2022-12-16 21.250 1,939,500 -4,000 0.14% 41,214,375
2022-12-19 2022-12-15 21.250 1,943,500 -4,200 0.14% 41,299,375
2022-12-16 2022-12-14 22.050 1,947,700 +53,200 0.14% 42,946,785
2022-12-15 2022-12-13 22.200 1,894,500 -2,000 0.13% 42,057,900
2022-12-14 2022-12-12 21.800 1,896,500 +5,900 0.13% 41,343,700
2022-12-13 2022-12-09 22.450 1,890,600 -2,000 0.13% 42,443,970
2022-12-12 2022-12-08 22.600 1,892,600 -19,100 0.13% 42,772,760
2022-12-09 2022-12-07 21.050 1,911,700 -9,100 0.13% 40,241,285
2022-12-08 2022-12-06 22.050 1,920,800 +9,500 0.14% 42,353,640
2022-12-07 2022-12-05 23.050 1,911,300 -3,900 0.13% 44,055,465
2022-12-06 2022-12-02 20.800 1,915,200 +9,500 0.13% 39,836,160
2022-12-05 2022-12-01 20.950 1,905,700 -6,500 0.13% 39,924,415
2022-12-02 2022-11-30 20.100 1,912,200 -4,100 0.13% 38,435,220
2022-12-01 2022-11-29 19.000 1,916,300 -6,400 0.13% 36,409,700
2022-11-30 2022-11-28 16.660 1,922,700 +5,000 0.14% 32,032,182
2022-11-29 2022-11-25 17.620 1,917,700 +2,000 0.14% 33,789,874
2022-11-28 2022-11-24 17.800 1,915,700 +3,000 0.13% 34,099,460
2022-11-25 2022-11-23 17.300 1,912,700 -1,800 0.13% 33,089,710
2022-11-24 2022-11-22 17.260 1,914,500 -600 0.13% 33,044,270
2022-11-23 2022-11-21 17.680 1,915,100 +4,000 0.13% 33,858,968
2022-11-22 2022-11-18 18.560 1,911,100 -400 0.13% 35,470,016
2022-11-21 2022-11-17 18.760 1,911,500 +2,100 0.13% 35,859,740
2022-11-18 2022-11-16 19.220 1,909,400 -8,000 0.13% 36,698,668
2022-11-17 2022-11-15 19.900 1,917,400 -21,000 0.14% 38,156,260
2022-11-16 2022-11-14 18.680 1,938,400 -6,200 0.14% 36,209,312
2022-11-15 2022-11-11 17.820 1,944,600 -10,500 0.14% 34,652,772
2022-11-14 2022-11-10 16.120 1,955,100 +10,000 0.14% 31,516,212
2022-11-10 2022-11-08 17.180 1,945,100 +500 0.14% 33,416,818
2022-11-09 2022-11-07 18.000 1,944,600 +100 0.14% 35,002,800
2022-11-08 2022-11-04 17.860 1,944,500 -8,400 0.14% 34,728,770
2022-11-07 2022-11-03 16.580 1,952,900 -3,100 0.14% 32,379,082
2022-11-04 2022-11-02 16.980 1,956,000 +8,000 0.14% 33,212,880
2022-11-03 2022-11-01 16.100 1,948,000 -25,300 0.14% 31,362,800
2022-11-02 2022-10-31 14.620 1,973,300 -2,000 0.14% 28,849,646
2022-11-01 2022-10-28 14.480 1,975,300 +23,200 0.14% 28,602,344
2022-10-31 2022-10-27 15.640 1,952,100 -3,100 0.14% 30,530,844
2022-10-28 2022-10-26 15.220 1,955,200 -2,900 0.14% 29,758,144
2022-10-27 2022-10-25 15.580 1,958,100 +300 0.14% 30,507,198
2022-10-26 2022-10-24 15.640 1,957,800 +18,700 0.14% 30,619,992
2022-10-25 2022-10-21 18.140 1,939,100 +400 0.14% 35,175,274
2022-10-24 2022-10-20 18.320 1,938,700 -9,400 0.14% 35,516,984
2022-10-21 2022-10-19 17.860 1,948,100 -200 0.14% 34,793,066
2022-10-20 2022-10-18 18.400 1,948,300 -9,800 0.14% 35,848,720
2022-10-19 2022-10-17 17.540 1,958,100 -5,600 0.14% 34,345,074
2022-10-18 2022-10-14 17.280 1,963,700 -10,500 0.14% 33,932,736
2022-10-17 2022-10-13 16.600 1,974,200 +7,800 0.14% 32,771,720
2022-10-14 2022-10-12 17.080 1,966,400 -5,900 0.14% 33,586,112
2022-10-13 2022-10-11 17.020 1,972,300 +12,000 0.14% 33,568,546
2022-10-12 2022-10-10 17.680 1,960,300 +10,100 0.14% 34,658,104
2022-10-11 2022-10-07 18.120 1,950,200 -2,400 0.14% 35,337,624
2022-10-10 2022-10-06 18.900 1,952,600 -1,500 0.14% 36,904,140
2022-10-07 2022-10-05 18.600 1,954,100 +200 0.14% 36,346,260
2022-10-06 2022-10-03 17.200 1,953,900 -10,500 0.14% 33,607,080
2022-10-05 2022-09-30 17.600 1,964,400 +900 0.14% 34,573,440
2022-10-03 2022-09-29 17.680 1,963,500 +3,300 0.14% 34,714,680
2022-09-30 2022-09-28 18.220 1,960,200 +10,500 0.14% 35,714,844
2022-09-29 2022-09-27 19.040 1,949,700 -12,400 0.14% 37,122,288
2022-09-28 2022-09-26 19.500 1,962,100 +6,400 0.14% 38,260,950
2022-09-27 2022-09-23 19.800 1,955,700 +11,000 0.14% 38,722,860
2022-09-26 2022-09-22 20.100 1,944,700 -12,600 0.14% 39,088,470
2022-09-23 2022-09-21 20.850 1,957,300 +100 0.14% 40,809,705
2022-09-22 2022-09-20 21.150 1,957,200 -1,000 0.14% 41,394,780
2022-09-21 2022-09-19 20.800 1,958,200 +2,000 0.14% 40,730,560
2022-09-20 2022-09-16 21.100 1,956,200 +700 0.14% 41,275,820
2022-09-19 2022-09-15 22.500 1,955,500 +1,500 0.14% 43,998,750
2022-09-16 2022-09-14 22.450 1,954,000 -300 0.14% 43,867,300
2022-09-15 2022-09-13 23.700 1,954,300 -3,600 0.14% 46,316,910
2022-09-14 2022-09-09 23.500 1,957,900 -1,200 0.14% 46,010,650
2022-09-13 2022-09-08 22.350 1,959,100 +8,000 0.14% 43,785,885
2022-09-07 2022-09-05 22.050 1,951,100 -5,000 0.14% 43,021,755
2022-09-06 2022-09-02 22.650 1,956,100 -2,500 0.14% 44,305,665
2022-09-05 2022-09-01 22.800 1,958,600 -500 0.14% 44,656,080
2022-09-02 2022-08-31 23.150 1,959,100 -11,600 0.14% 45,353,165
2022-09-01 2022-08-30 22.100 1,970,700 -5,100 0.14% 43,552,470
2022-08-31 2022-08-29 21.550 1,975,800 -5,700 0.14% 42,578,490
2022-08-30 2022-08-26 22.250 1,981,500 -700 0.14% 44,088,375
2022-08-29 2022-08-25 21.850 1,982,200 -6,700 0.14% 43,311,070
2022-08-26 2022-08-24 20.800 1,988,900 -5,500 0.14% 41,369,120
2022-08-25 2022-08-23 20.850 1,994,400 +1,900 0.14% 41,583,240
2022-08-24 2022-08-22 20.750 1,992,500 -2,900 0.14% 41,344,375
2022-08-23 2022-08-19 20.650 1,995,400 -13,100 0.14% 41,205,010
2022-08-22 2022-08-18 20.250 2,008,500 +1,000 0.14% 40,672,125
2022-08-18 2022-08-16 20.750 2,007,500 +3,800 0.14% 41,655,625
2022-08-17 2022-08-15 21.000 2,003,700 -300 0.14% 42,077,700
2022-08-16 2022-08-12 20.900 2,004,000 -10,700 0.14% 41,883,600
2022-08-11 2022-08-09 20.350 2,014,700 +1,700 0.14% 40,999,145
2022-08-10 2022-08-08 20.350 2,013,000 -900 0.14% 40,964,550
2022-08-09 2022-08-05 20.550 2,013,900 -19,400 0.14% 41,385,645
2022-08-08 2022-08-04 20.550 2,033,300 +1,000 0.14% 41,784,315
2022-08-05 2022-08-03 19.720 2,032,300 +5,000 0.14% 40,076,956
2022-08-04 2022-08-02 19.300 2,027,300 +12,300 0.14% 39,126,890
2022-08-02 2022-07-29 19.960 2,015,000 +5,100 0.14% 40,219,400
2022-08-01 2022-07-28 20.350 2,009,900 +1,100 0.14% 40,901,465
2022-07-29 2022-07-27 19.880 2,008,800 +14,500 0.14% 39,934,944
2022-07-28 2022-07-26 20.250 1,994,300 +8,200 0.14% 40,384,575
2022-07-27 2022-07-25 19.760 1,986,100 +1,500 0.14% 39,245,336
2022-07-26 2022-07-22 19.800 1,984,600 +2,100 0.14% 39,295,080
2022-07-25 2022-07-21 20.150 1,982,500 +35,600 0.14% 39,947,375
2022-07-22 2022-07-20 22.500 1,946,900 -15,800 0.14% 43,805,250
2022-07-21 2022-07-19 22.400 1,962,700 +2,900 0.14% 43,964,480
2022-07-20 2022-07-18 22.800 1,959,800 +7,800 0.14% 44,683,440
2022-07-19 2022-07-15 22.550 1,952,000 +26,000 0.14% 44,017,600
2022-07-18 2022-07-14 24.200 1,926,000 +10,000 0.14% 46,609,200
2022-07-15 2022-07-13 24.700 1,916,000 +8,000 0.13% 47,325,200
2022-07-14 2022-07-12 24.450 1,908,000 +23,800 0.13% 46,650,600
2022-07-13 2022-07-11 25.400 1,884,200 +2,200 0.13% 47,858,680
2022-07-12 2022-07-08 25.550 1,882,000 -13,400 0.13% 48,085,100
2022-07-11 2022-07-07 25.250 1,895,400 -5,100 0.13% 47,858,850
2022-07-08 2022-07-06 25.200 1,900,500 +3,400 0.13% 47,892,600
2022-07-07 2022-07-05 25.550 1,897,100 +3,000 0.13% 48,470,905
2022-07-06 2022-07-04 25.450 1,894,100 +5,200 0.13% 48,204,845
2022-07-05 2022-06-30 25.550 1,888,900 +10,000 0.13% 48,261,395
2022-07-04 2022-06-29 25.800 1,878,900 +9,900 0.13% 48,475,620
2022-06-30 2022-06-28 26.200 1,869,000 -9,200 0.13% 48,967,800
2022-06-29 2022-06-27 26.200 1,878,200 -9,500 0.13% 49,208,840
2022-06-28 2022-06-24 24.500 1,887,700 +7,500 0.13% 46,248,650
2022-06-27 2022-06-23 24.400 1,880,200 +7,000 0.13% 45,876,880
2022-06-24 2022-06-22 24.450 1,873,200 +800 0.13% 45,799,740
2022-06-23 2022-06-21 25.200 1,872,400 -5,200 0.13% 47,184,480
2022-06-22 2022-06-20 24.300 1,877,600 +3,800 0.13% 45,625,680
2022-06-21 2022-06-17 24.750 1,873,800 +11,500 0.13% 46,376,550
2022-06-20 2022-06-16 24.600 1,862,300 +19,300 0.13% 45,812,580
2022-06-17 2022-06-15 25.600 1,843,000 +24,700 0.13% 47,180,800
2022-06-16 2022-06-14 26.650 1,818,300 +1,900 0.13% 48,457,695
2022-06-15 2022-06-13 26.250 1,816,400 -300 0.13% 47,680,500
2022-06-14 2022-06-10 27.300 1,816,700 +9,200 0.13% 49,595,910
2022-06-13 2022-06-09 27.200 1,807,500 +9,600 0.13% 49,164,000
2022-06-10 2022-06-08 28.100 1,797,900 -9,800 0.13% 50,520,990
2022-06-09 2022-06-07 26.150 1,807,700 +2,300 0.13% 47,271,355
2022-06-08 2022-06-06 26.000 1,805,400 -14,200 0.13% 46,940,400
2022-06-07 2022-06-02 25.050 1,819,600 +500 0.13% 45,580,980
2022-06-06 2022-06-01 25.650 1,819,100 +9,100 0.13% 46,659,915
2022-06-02 2022-05-31 26.300 1,810,000 +10,100 0.13% 47,603,000
2022-06-01 2022-05-30 27.350 1,799,900 +200 0.13% 49,227,265
2022-05-31 2022-05-27 26.350 1,799,700 -1,200 0.13% 47,422,095
2022-05-30 2022-05-26 26.200 1,800,900 -500 0.13% 47,183,580
2022-05-25 2022-05-23 27.250 1,801,400 +7,500 0.13% 49,088,150
2022-05-24 2022-05-20 27.650 1,793,900 +200 0.13% 49,601,335
2022-05-23 2022-05-19 26.850 1,793,700 +1,500 0.13% 48,160,845
2022-05-20 2022-05-18 27.700 1,792,200 +3,400 0.13% 49,643,940
2022-05-19 2022-05-17 27.500 1,788,800 -500 0.13% 49,192,000
2022-05-18 2022-05-16 26.750 1,789,300 -2,200 0.13% 47,863,775
2022-05-17 2022-05-13 26.400 1,791,500 -50,800 0.13% 47,295,600
2022-05-16 2022-05-12 24.300 1,842,300 +10,900 0.13% 44,767,890
2022-05-13 2022-05-11 25.700 1,831,400 -6,900 0.13% 47,066,980
2022-05-12 2022-05-10 24.700 1,838,300 -5,800 0.13% 45,406,010
2022-05-11 2022-05-06 25.250 1,844,100 +2,300 0.13% 46,563,525
2022-05-10 2022-05-05 27.250 1,841,800 -7,600 0.13% 50,189,050
2022-05-06 2022-05-04 28.100 1,849,400 -3,500 0.13% 51,968,140
2022-05-05 2022-05-03 28.050 1,852,900 +1,000 0.13% 51,973,845
2022-05-04 2022-04-29 27.600 1,851,900 -3,300 0.13% 51,112,440
2022-05-03 2022-04-28 25.650 1,855,200 -9,800 0.13% 47,585,880
2022-04-29 2022-04-27 24.350 1,865,000 -3,600 0.13% 45,412,750
2022-04-28 2022-04-26 23.600 1,868,600 -2,500 0.13% 44,098,960
2022-04-27 2022-04-25 22.800 1,871,100 -16,200 0.13% 42,661,080
2022-04-26 2022-04-22 23.500 1,887,300 -10,000 0.13% 44,351,550
2022-04-25 2022-04-21 23.100 1,897,300 +1,000 0.13% 43,827,630
2022-04-22 2022-04-20 23.650 1,896,300 +8,100 0.13% 44,847,495
2022-04-21 2022-04-19 24.700 1,888,200 +4,600 0.13% 46,638,540
2022-04-20 2022-04-14 26.250 1,883,600 -3,400 0.13% 49,444,500
2022-04-14 2022-04-12 25.600 1,887,000 -2,500 0.13% 48,307,200
2022-04-13 2022-04-11 25.650 1,889,500 -20,100 0.13% 48,465,675
2022-04-12 2022-04-08 26.950 1,909,600 -19,300 0.13% 51,463,720
2022-04-11 2022-04-07 26.850 1,928,900 +17,300 0.14% 51,790,965
2022-04-08 2022-04-06 27.600 1,911,600 -500 0.13% 52,760,160
2022-04-07 2022-04-04 28.150 1,912,100 +700 0.13% 53,825,615
2022-04-06 2022-04-01 26.600 1,911,400 -3,400 0.13% 50,843,240
2022-04-04 2022-03-31 26.700 1,914,800 -600 0.13% 51,125,160
2022-04-01 2022-03-30 27.150 1,915,400 -2,900 0.13% 52,003,110
2022-03-31 2022-03-29 26.900 1,918,300 -200 0.14% 51,602,270
2022-03-30 2022-03-28 26.600 1,918,500 +400 0.14% 51,032,100
2022-03-29 2022-03-25 26.150 1,918,100 -7,200 0.14% 50,158,315
2022-03-28 2022-03-24 27.750 1,925,300 -7,800 0.14% 53,427,075
2022-03-25 2022-03-23 27.050 1,933,100 -3,200 0.14% 52,290,355
2022-03-24 2022-03-22 26.600 1,936,300 +8,500 0.14% 51,505,580
2022-03-23 2022-03-21 24.900 1,927,800 -1,100 0.14% 48,002,220
2022-03-22 2022-03-18 24.750 1,928,900 +1,100 0.14% 47,740,275
2022-03-21 2022-03-17 25.350 1,927,800 -129,000 0.14% 48,869,730
2022-03-18 2022-03-16 22.300 2,056,800 +66,100 0.14% 45,866,640
2022-03-17 2022-03-15 18.420 1,990,700 -16,800 0.14% 36,668,694
2022-03-16 2022-03-14 19.920 2,007,500 +24,500 0.14% 39,989,400
2022-03-15 2022-03-11 23.350 1,983,000 -10,000 0.14% 46,303,050
2022-03-14 2022-03-10 23.750 1,993,000 -50,500 0.14% 47,333,750
2022-03-11 2022-03-09 23.200 2,043,500 +1,100 0.14% 47,409,200
2022-03-10 2022-03-08 23.600 2,042,400 -22,600 0.14% 48,200,640
2022-03-09 2022-03-07 25.200 2,065,000 +6,500 0.15% 52,038,000
2022-03-08 2022-03-04 26.000 2,058,500 -12,900 0.14% 53,521,000
2022-03-07 2022-03-03 26.350 2,071,400 -7,500 0.15% 54,581,390
2022-03-04 2022-03-02 25.800 2,078,900 +8,400 0.15% 53,635,620
2022-03-03 2022-03-01 26.300 2,070,500 +4,000 0.15% 54,454,150
2022-03-02 2022-02-28 25.600 2,066,500 +6,000 0.15% 52,902,400
2022-03-01 2022-02-25 26.350 2,060,500 +9,000 0.15% 54,294,175
2022-02-28 2022-02-24 26.350 2,051,500 -121,600 0.14% 54,057,025
2022-02-25 2022-02-23 28.150 2,173,100 +6,900 0.15% 61,172,765
2022-02-24 2022-02-22 28.550 2,166,200 -3,100 0.15% 61,845,010
2022-02-23 2022-02-21 29.800 2,169,300 -4,900 0.15% 64,645,140
2022-02-22 2022-02-18 30.550 2,174,200 -7,100 0.15% 66,421,810
2022-02-21 2022-02-17 30.950 2,181,300 +5,900 0.15% 67,511,235
2022-02-18 2022-02-16 30.800 2,175,400 -2,100 0.15% 67,002,320
2022-02-17 2022-02-15 30.300 2,177,500 -40,900 0.15% 65,978,250
2022-02-16 2022-02-14 31.750 2,218,400 -9,000 0.16% 70,434,200
2022-02-15 2022-02-11 31.500 2,227,400 -20,300 0.16% 70,163,100
2022-02-14 2022-02-10 29.900 2,247,700 +65,300 0.16% 67,206,230
2022-02-11 2022-02-09 29.350 2,182,400 +34,500 0.15% 64,053,440
2022-02-10 2022-02-08 29.150 2,147,900 -5,300 0.15% 62,611,285
2022-02-09 2022-02-07 28.100 2,153,200 -1,000 0.15% 60,504,920
2022-02-08 2022-02-04 28.150 2,154,200 -12,900 0.15% 60,640,730
2022-02-07 2022-01-31 26.600 2,167,100 -1,100 0.15% 57,644,860
2022-02-04 2022-01-27 27.350 2,168,200 +3,500 0.15% 59,300,270
2022-01-28 2022-01-26 27.800 2,164,700 +5,000 0.15% 60,178,660
2022-01-27 2022-01-25 27.650 2,159,700 -96,200 0.15% 59,715,705
2022-01-26 2022-01-24 28.650 2,255,900 +400 0.16% 64,631,535
2022-01-25 2022-01-21 28.800 2,255,500 +1,600 0.16% 64,958,400
2022-01-24 2022-01-20 29.550 2,253,900 -93,400 0.16% 66,602,745
2022-01-21 2022-01-19 27.800 2,347,300 +16,500 0.17% 65,254,940
2022-01-20 2022-01-18 27.400 2,330,800 +39,900 0.16% 63,863,920
2022-01-19 2022-01-17 29.250 2,290,900 -400 0.16% 67,008,825
2022-01-18 2022-01-14 29.150 2,291,300 -12,000 0.16% 66,791,395
2022-01-17 2022-01-13 29.150 2,303,300 -100 0.16% 67,141,195
2022-01-14 2022-01-12 29.550 2,303,400 -13,000 0.16% 68,065,470
2022-01-13 2022-01-11 28.600 2,316,400 -3,000 0.16% 66,249,040
2022-01-12 2022-01-10 28.800 2,319,400 +2,500 0.16% 66,798,720
2022-01-11 2022-01-07 28.500 2,316,900 -27,200 0.16% 66,031,650
2022-01-10 2022-01-06 27.000 2,344,100 +11,400 0.17% 63,290,700
2022-01-07 2022-01-05 26.150 2,332,700 +300 0.16% 61,000,105
2022-01-06 2022-01-04 27.050 2,332,400 +500 0.16% 63,091,420
2022-01-05 2022-01-03 27.900 2,331,900 -1,400 0.16% 65,060,010
2022-01-04 2021-12-31 27.100 2,333,300 -13,000 0.16% 63,232,430
2022-01-03 2021-12-29 25.400 2,346,300 +12,300 0.17% 59,596,020
2021-12-29 2021-12-24 26.700 2,334,000 +7,000 0.16% 62,317,800
2021-12-28 2021-12-22 26.850 2,327,000 -2,600 0.16% 62,479,950
2021-12-23 2021-12-21 26.800 2,329,600 +1,000 0.16% 62,433,280
2021-12-22 2021-12-20 26.650 2,328,600 +200 0.16% 62,057,190
2021-12-21 2021-12-17 27.550 2,328,400 -226 0.16% 64,147,420
2021-12-20 2021-12-16 28.550 2,328,626 -1,200 0.16% 66,482,272
2021-12-17 2021-12-15 27.100 2,329,826 +500 0.16% 63,138,285
2021-12-16 2021-12-14 27.700 2,329,326 -5,400 0.16% 64,522,330
2021-12-15 2021-12-13 28.500 2,334,726 -1,900 0.16% 66,539,691
2021-12-14 2021-12-10 28.100 2,336,626 -3,800 0.16% 65,659,191
2021-12-13 2021-12-09 28.000 2,340,426 -6,800 0.16% 65,531,928
2021-12-10 2021-12-08 26.550 2,347,226 -3,700 0.17% 62,318,850
2021-12-09 2021-12-07 26.450 2,350,926 -4,700 0.17% 62,181,993
2021-12-08 2021-12-06 24.800 2,355,626 +2,200 0.17% 58,419,525
2021-12-07 2021-12-03 25.950 2,353,426 -19,800 0.17% 61,071,405
2021-12-06 2021-12-02 25.750 2,373,226 +3,400 0.17% 61,110,570
2021-12-03 2021-12-01 26.300 2,369,826 +1,000 0.17% 62,326,424
2021-12-02 2021-11-30 26.600 2,368,826 -87,700 0.17% 63,010,772
2021-11-30 2021-11-26 27.150 2,456,526 -6,700 0.17% 66,694,681
2021-11-29 2021-11-25 28.350 2,463,226 +300 0.17% 69,832,457
2021-11-26 2021-11-24 27.250 2,462,926 +2,600 0.17% 67,114,734
2021-11-25 2021-11-23 27.200 2,460,326 +700 0.17% 66,920,867
2021-11-24 2021-11-22 26.950 2,459,626 +1,900 0.17% 66,286,921
2021-11-23 2021-11-19 27.350 2,457,726 +800 0.17% 67,218,806
2021-11-22 2021-11-18 27.400 2,456,926 +200 0.17% 67,319,772
2021-11-19 2021-11-17 28.350 2,456,726 +5,700 0.17% 69,648,182
2021-11-18 2021-11-16 28.850 2,451,026 -24,000 0.17% 70,712,100
2021-11-17 2021-11-15 28.350 2,475,026 -10,100 0.17% 70,166,987
2021-11-16 2021-11-12 28.300 2,485,126 +5,800 0.18% 70,329,066
2021-11-15 2021-11-11 27.600 2,479,326 -120,200 0.17% 68,429,398
2021-11-12 2021-11-10 26.900 2,599,526 +9,100 0.18% 69,927,249
2021-11-11 2021-11-09 27.000 2,590,426 +3,300 0.18% 69,941,502
2021-11-10 2021-11-08 26.650 2,587,126 -5,600 0.18% 68,946,908
2021-11-09 2021-11-05 26.400 2,592,726 +7,500 0.18% 68,447,966
2021-11-08 2021-11-04 27.800 2,585,226 +9,700 0.18% 71,869,283
2021-11-05 2021-11-03 27.650 2,575,526 +28,700 0.18% 71,213,294
2021-11-04 2021-11-02 27.900 2,546,826 -200 0.18% 71,056,445
2021-11-03 2021-11-01 28.200 2,547,026 -2,700 0.18% 71,826,133
2021-11-02 2021-10-29 28.550 2,549,726 +7,100 0.18% 72,794,677
2021-11-01 2021-10-28 29.050 2,542,626 +100 0.18% 73,863,285
2021-10-29 2021-10-27 29.500 2,542,526 -600 0.18% 75,004,517
2021-10-28 2021-10-26 31.650 2,543,126 +23,400 0.18% 80,489,938
2021-10-27 2021-10-25 31.500 2,519,726 -2,100 0.18% 79,371,369
2021-10-26 2021-10-22 30.850 2,521,826 +3,700 0.18% 77,798,332
2021-10-25 2021-10-21 30.950 2,518,126 +5,600 0.18% 77,936,000
2021-10-22 2021-10-20 30.900 2,512,526 -600 0.18% 77,637,053
2021-10-21 2021-10-19 30.700 2,513,126 -92,600 0.18% 77,152,968
2021-10-20 2021-10-18 29.000 2,605,726 -301,400 0.18% 75,566,054
2021-10-19 2021-10-15 30.350 2,907,126 -3,600 0.20% 88,231,274
2021-10-18 2021-10-12 30.800 2,910,726 +4,300 0.21% 89,650,361
2021-10-15 2021-10-11 32.150 2,906,426 +8,700 0.20% 93,441,596
2021-10-12 2021-10-08 31.000 2,897,726 +2,500 0.20% 89,829,506
2021-10-11 2021-10-07 31.500 2,895,226 -5,400 0.20% 91,199,619
2021-10-08 2021-10-06 30.000 2,900,626 -3,400 0.20% 87,018,780
2021-10-07 2021-10-05 30.200 2,904,026 +37,600 0.20% 87,701,585
2021-10-06 2021-10-04 30.950 2,866,426 -2,100 0.20% 88,715,885
2021-10-05 2021-09-30 32.050 2,868,526 +400 0.20% 91,936,258
2021-10-04 2021-09-29 31.700 2,868,126 +33,500 0.20% 90,919,594
2021-09-30 2021-09-28 32.100 2,834,626 +1,200 0.20% 90,991,495
2021-09-29 2021-09-27 31.750 2,833,426 +2,500 0.20% 89,961,276
2021-09-28 2021-09-24 31.900 2,830,926 -34,200 0.20% 90,306,539
2021-09-27 2021-09-23 32.500 2,865,126 -5,900 0.20% 93,116,595
2021-09-24 2021-09-21 32.150 2,871,026 +18,300 0.20% 92,303,486
2021-09-23 2021-09-20 31.700 2,852,726 +13,700 0.20% 90,431,414
2021-09-21 2021-09-17 33.850 2,839,026 +6,500 0.20% 96,101,030
2021-09-20 2021-09-16 32.350 2,832,526 -8,700 0.20% 91,632,216
2021-09-17 2021-09-15 33.400 2,841,226 +305,700 0.20% 94,896,948
2021-09-16 2021-09-14 35.900 2,535,526 +8,100 0.18% 91,025,383
2021-09-15 2021-09-13 35.250 2,527,426 +30,800 0.18% 89,091,766
2021-09-14 2021-09-10 36.100 2,496,626 +6,200 0.18% 90,128,199
2021-09-13 2021-09-09 35.650 2,490,426 -2,500 0.18% 88,783,687
2021-09-10 2021-09-08 37.350 2,492,926 -11,300 0.18% 93,110,786
2021-09-09 2021-09-07 37.750 2,504,226 +52,600 0.18% 94,534,532
2021-09-08 2021-09-06 37.550 2,451,626 -56,600 0.17% 92,058,556
2021-09-07 2021-09-03 37.350 2,508,226 +1,200 0.18% 93,682,241
2021-09-06 2021-09-02 38.200 2,507,026 -267,100 0.18% 95,768,393
2021-09-03 2021-09-01 36.950 2,774,126 +49,000 0.20% 102,503,956
2021-09-02 2021-08-31 37.900 2,725,126 +246,400 0.19% 103,282,275
2021-09-01 2021-08-30 36.250 2,478,726 +18,000 0.17% 89,853,818
2021-08-31 2021-08-27 38.000 2,460,726 -207,900 0.17% 93,507,588
2021-08-30 2021-08-26 36.400 2,668,626 +147,300 0.19% 97,137,986
2021-08-27 2021-08-25 36.500 2,521,326 -98,400 0.18% 92,028,399
2021-08-26 2021-08-24 36.800 2,619,726 -17,000 0.18% 96,405,917
2021-08-25 2021-08-23 35.300 2,636,726 +145,000 0.19% 93,076,428
2021-08-24 2021-08-20 33.450 2,491,726 -90,200 0.18% 83,348,235
2021-08-23 2021-08-19 35.100 2,581,926 -61,500 0.18% 90,625,603
2021-08-20 2021-08-18 36.000 2,643,426 -10,900 0.19% 95,163,336
2021-08-19 2021-08-17 35.650 2,654,326 +500 0.19% 94,626,722
2021-08-18 2021-08-16 36.800 2,653,826 -152,400 0.19% 97,660,797
2021-08-17 2021-08-13 36.150 2,806,226 +198,100 0.20% 101,445,070
2021-08-16 2021-08-12 37.800 2,608,126 +147,500 0.18% 98,587,163
2021-08-13 2021-08-11 42.700 2,460,626 -5,300 0.17% 105,068,730
2021-08-12 2021-08-10 43.300 2,465,926 -109,500 0.17% 106,774,596
2021-08-11 2021-08-09 42.150 2,575,426 -35,100 0.18% 108,554,206
2021-08-10 2021-08-06 41.600 2,610,526 +27,100 0.18% 108,597,882
2021-08-09 2021-08-05 42.800 2,583,426 +18,200 0.18% 110,570,633
2021-08-06 2021-08-04 43.700 2,565,226 -16,400 0.18% 112,100,376
2021-08-05 2021-08-03 43.200 2,581,626 -16,000 0.18% 111,526,243
2021-08-04 2021-08-02 44.000 2,597,626 +50,200 0.18% 114,295,544
2021-08-03 2021-07-30 42.050 2,547,426 +19,600 0.18% 107,119,263
2021-08-02 2021-07-29 43.150 2,527,826 -32,200 0.18% 109,075,692
2021-07-30 2021-07-28 40.950 2,560,026 -8,300 0.18% 104,833,065
2021-07-29 2021-07-27 39.500 2,568,326 +67,600 0.18% 101,448,877
2021-07-28 2021-07-26 44.700 2,500,726 +27,900 0.18% 111,782,452
2021-07-27 2021-07-23 47.750 2,472,826 +100 0.17% 118,077,442
2021-07-26 2021-07-22 48.350 2,472,726 +143,100 0.17% 119,556,302
2021-07-23 2021-07-21 45.300 2,329,626 +19,300 0.16% 105,532,058
2021-07-22 2021-07-20 44.500 2,310,326 -720,100 0.16% 102,809,507
2021-07-21 2021-07-19 45.100 3,030,426 +6,500 0.21% 136,672,213
2021-07-20 2021-07-16 47.300 3,023,926 -103,100 0.21% 143,031,700
2021-07-19 2021-07-15 49.800 3,127,026 +426,700 0.22% 155,725,895
2021-07-16 2021-07-14 42.700 2,700,326 +59,900 0.19% 115,303,920
2021-07-15 2021-07-13 42.500 2,640,426 -755,200 0.19% 112,218,105
2021-07-14 2021-07-12 42.800 3,395,626 +1,100 0.24% 145,332,793
2021-07-13 2021-07-09 41.350 3,394,526 +742,400 0.24% 140,363,650
2021-07-12 2021-07-08 39.450 2,652,126 -57,400 0.19% 104,626,371
2021-07-09 2021-07-07 40.950 2,709,526 +4,100 0.19% 110,955,090
2021-07-08 2021-07-06 41.000 2,705,426 -12,800 0.19% 110,922,466
2021-07-07 2021-07-05 41.300 2,718,226 -17,000 0.19% 112,262,734
2021-07-06 2021-07-02 42.150 2,735,226 +3,100 0.19% 115,289,776
2021-07-05 2021-06-30 43.950 2,732,126 +90,600 0.19% 120,076,938
2021-07-02 2021-06-29 43.450 2,641,526 -693,100 0.19% 114,774,305
2021-06-30 2021-06-28 44.350 3,334,626 +736,500 0.23% 147,890,663
2021-06-29 2021-06-25 44.100 2,598,126 -67,700 0.18% 114,577,357
2021-06-28 2021-06-24 44.400 2,665,826 -36,100 0.19% 118,362,674
2021-06-25 2021-06-23 41.550 2,701,926 +9,300 0.19% 112,265,025
2021-06-24 2021-06-22 40.050 2,692,626 -700 0.19% 107,839,671
2021-06-23 2021-06-21 41.100 2,693,326 +27,400 0.19% 110,695,699
2021-06-22 2021-06-18 41.800 2,665,926 +10,300 0.19% 111,435,707
2021-06-21 2021-06-17 42.100 2,655,626 -33,500 0.19% 111,801,855
2021-06-18 2021-06-16 39.850 2,689,126 +26,200 0.19% 107,161,671
2021-06-17 2021-06-15 39.350 2,662,926 +29,200 0.19% 104,786,138
2021-06-16 2021-06-11 41.600 2,633,726 +14,300 0.19% 109,563,002
2021-06-15 2021-06-10 40.600 2,619,426 -4,400 0.18% 106,348,696
2021-06-11 2021-06-09 41.450 2,623,826 +82,400 0.18% 108,757,588
2021-06-10 2021-06-08 40.900 2,541,426 +4,200 0.18% 103,944,323
2021-06-09 2021-06-07 39.000 2,537,226 +8,600 0.18% 98,951,814
2021-06-08 2021-06-04 39.350 2,528,626 +6,000 0.18% 99,501,433
2021-06-07 2021-06-03 40.050 2,522,626 +11,700 0.18% 101,031,171
2021-06-04 2021-06-02 39.700 2,510,926 +1,500 0.18% 99,683,762
2021-06-03 2021-06-01 40.800 2,509,426 -1,700 0.18% 102,384,581
2021-06-02 2021-05-31 40.000 2,511,126 -15,600 0.18% 100,445,040
2021-06-01 2021-05-28 38.700 2,526,726 +94,200 0.18% 97,784,296
2021-05-31 2021-05-27 41.850 2,432,526 +102,500 0.17% 101,801,213
2021-05-28 2021-05-26 42.400 2,330,026 +2,700 0.16% 98,793,102
2021-05-27 2021-05-25 42.450 2,327,326 -13,300 0.16% 98,794,989
2021-05-26 2021-05-24 41.550 2,340,626 -6,700 0.16% 97,253,010
2021-05-25 2021-05-21 42.000 2,347,326 +8,000 0.17% 98,587,692
2021-05-24 2021-05-20 41.700 2,339,326 -900 0.16% 97,549,894
2021-05-21 2021-05-18 42.150 2,340,226 +1,400 0.16% 98,640,526
2021-05-20 2021-05-17 41.550 2,338,826 -5,600 0.16% 97,178,220
2021-05-18 2021-05-14 40.950 2,344,426 +33,000 0.17% 96,004,245
2021-05-17 2021-05-13 40.000 2,311,426 -4,600 0.16% 92,457,040
2021-05-14 2021-05-12 41.250 2,316,026 +2,300 0.16% 95,536,072
2021-05-13 2021-05-11 41.950 2,313,726 -31,900 0.16% 97,060,806
2021-05-12 2021-05-10 42.600 2,345,626 -401,300 0.17% 99,923,668
2021-05-11 2021-05-07 42.800 2,746,926 -1,900 0.19% 117,568,433
2021-05-10 2021-05-06 44.000 2,748,826 -29,300 0.19% 120,948,344
2021-05-07 2021-05-05 43.250 2,778,126 +1,200 0.20% 120,153,950
2021-05-06 2021-05-04 44.250 2,776,926 -2,200 0.20% 122,878,976
2021-05-05 2021-05-03 44.800 2,779,126 -19,100 0.20% 124,504,845
2021-05-04 2021-04-30 46.000 2,798,226 -1,000 0.20% 128,718,396
2021-05-03 2021-04-29 46.650 2,799,226 +410,500 0.20% 130,583,893
2021-04-30 2021-04-28 46.150 2,388,726 -2,100 0.17% 110,239,705
2021-04-29 2021-04-27 46.900 2,390,826 -57,400 0.17% 112,129,739
2021-04-28 2021-04-26 46.950 2,448,226 +400 0.17% 114,944,211
2021-04-27 2021-04-23 47.400 2,447,826 -472,500 0.17% 116,026,952
2021-04-26 2021-04-22 46.950 2,920,326 +6,100 0.21% 137,109,306
2021-04-23 2021-04-21 47.900 2,914,226 -8,800 0.21% 139,591,425
2021-04-22 2021-04-20 47.200 2,923,026 +2,800 0.21% 137,966,827
2021-04-21 2021-04-19 47.850 2,920,226 -10,600 0.21% 139,732,814
2021-04-20 2021-04-16 46.650 2,930,826 +8,400 0.21% 136,723,033
2021-04-19 2021-04-15 47.050 2,922,426 +34,000 0.21% 137,500,143
2021-04-16 2021-04-14 49.500 2,888,426 +6,100 0.20% 142,977,087
2021-04-15 2021-04-13 47.450 2,882,326 -2,000 0.20% 136,766,369
2021-04-14 2021-04-12 47.400 2,884,326 -1,600 0.20% 136,717,052
2021-04-13 2021-04-09 48.250 2,885,926 +1,700 0.20% 139,245,930
2021-04-12 2021-04-08 49.300 2,884,226 -3,100 0.20% 142,192,342
2021-04-09 2021-04-07 49.150 2,887,326 -4,400 0.20% 141,912,073
2021-04-08 2021-04-01 49.200 2,891,726 -15,700 0.20% 142,272,919
2021-04-07 2021-03-31 46.900 2,907,426 +26,500 0.20% 136,358,279
2021-04-01 2021-03-30 47.650 2,880,926 -24,000 0.20% 137,276,124
2021-03-31 2021-03-29 46.500 2,904,926 +19,700 0.20% 135,079,059
2021-03-30 2021-03-26 46.600 2,885,226 -16,100 0.20% 134,451,532
2021-03-29 2021-03-25 45.100 2,901,326 -16,300 0.20% 130,849,803
2021-03-26 2021-03-24 44.600 2,917,626 +111,200 0.21% 130,126,120
2021-03-25 2021-03-23 50.400 2,806,426 -7,900 0.20% 141,443,870
2021-03-24 2021-03-22 52.200 2,814,326 +27,300 0.20% 146,907,817
2021-03-23 2021-03-19 52.150 2,787,026 -7,700 0.20% 145,343,406
2021-03-22 2021-03-18 54.000 2,794,726 +10,500 0.20% 150,915,204
2021-03-19 2021-03-17 54.000 2,784,226 -3,200 0.20% 150,348,204
2021-03-18 2021-03-16 53.100 2,787,426 +56,300 0.20% 148,012,321
2021-03-17 2021-03-15 52.850 2,731,126 -26,300 0.19% 144,340,009
2021-03-16 2021-03-12 51.000 2,757,426 +72,500 0.19% 140,628,726
2021-03-15 2021-03-11 49.900 2,684,926 +66,300 0.19% 133,977,807
2021-03-12 2021-03-10 46.600 2,618,626 -5,800 0.18% 122,027,972
2021-03-11 2021-03-09 46.200 2,624,426 -22,300 0.18% 121,248,481
2021-03-10 2021-03-08 45.550 2,646,726 -38,400 0.19% 120,558,369
2021-03-09 2021-03-05 49.250 2,685,126 +35,300 0.19% 132,242,456
2021-03-08 2021-03-04 50.600 2,649,826 +86,400 0.19% 134,081,196
2021-03-05 2021-03-03 55.400 2,563,426 +103,100 0.18% 142,013,800
2021-03-04 2021-03-02 53.350 2,460,326 +54,900 0.17% 131,258,392
2021-03-03 2021-03-01 53.250 2,405,426 +49,200 0.17% 128,088,934
2021-03-02 2021-02-26 52.150 2,356,226 -14,300 0.17% 122,877,186
2021-03-01 2021-02-25 57.750 2,370,526 -54,700 0.17% 136,897,876
2021-02-26 2021-02-24 56.000 2,425,226 +70,600 0.17% 135,812,656
2021-02-25 2021-02-23 60.400 2,354,626 +18,700 0.17% 142,219,410
2021-02-24 2021-02-22 61.050 2,335,926 -49,628 0.16% 142,608,282
2021-02-23 2021-02-19 66.050 2,385,554 +91,800 0.17% 157,565,842
2021-02-22 2021-02-18 70.800 2,293,754 -120,800 0.16% 162,397,783
2021-02-19 2021-02-17 78.800 2,414,554 -98,800 0.17% 190,266,855
2021-02-18 2021-02-16 73.350 2,513,354 -21,500 0.18% 184,354,516
2021-02-17 2021-02-11 55.500 2,534,854 +102,300 0.18% 140,684,397
2021-02-16 2021-02-09 51.950 2,432,554 +411,703 0.17% 126,371,180
2021-02-10 2021-02-08 49.000 2,020,851 +171,100 0.14% 99,021,699
2021-02-09 2021-02-05 47.900 1,849,751 -13,400 0.13% 88,603,073
2021-02-08 2021-02-04 49.000 1,863,151 -652,000 0.13% 91,294,399
2021-02-05 2021-02-03 52.050 2,515,151 +61,500 0.18% 130,913,610
2021-02-04 2021-02-02 50.950 2,453,651 +102,000 0.17% 125,013,518
2021-02-03 2021-02-01 48.350 2,351,651 +194,500 0.17% 113,702,326
2021-02-02 2021-01-29 47.800 2,157,151 -60,400 0.15% 103,111,818
2021-02-01 2021-01-28 47.500 2,217,551 -312,300 0.16% 105,333,672
2021-01-29 2021-01-27 50.100 2,529,851 +435,400 0.18% 126,745,535
2021-01-28 2021-01-26 49.900 2,094,451 -373,900 0.15% 104,513,105
2021-01-27 2021-01-25 51.100 2,468,351 +456,000 0.17% 126,132,736
2021-01-26 2021-01-22 44.050 2,012,351 +134,000 0.14% 88,644,062
2021-01-25 2021-01-21 45.600 1,878,351 -37,000 0.13% 85,652,806
2021-01-22 2021-01-20 42.850 1,915,351 -38,500 0.13% 82,072,790
2021-01-21 2021-01-19 42.500 1,953,851 +179,808 0.14% 83,038,668
2021-01-20 2021-01-18 39.450 1,774,043 +42,500 0.12% 69,985,996
2021-01-19 2021-01-15 38.100 1,731,543 -55,500 0.12% 65,971,788
2021-01-18 2021-01-14 39.650 1,787,043 +31,900 0.13% 70,856,255
2021-01-15 2021-01-13 39.700 1,755,143 -18,400 0.12% 69,679,177
2021-01-14 2021-01-12 37.650 1,773,543 -1,900 0.12% 66,773,894
2021-01-13 2021-01-11 35.600 1,775,443 +200 0.13% 63,205,771
2021-01-12 2021-01-08 36.900 1,775,243 -6,200 0.13% 65,506,467
2021-01-11 2021-01-07 36.300 1,781,443 -8,100 0.13% 64,666,381
2021-01-08 2021-01-06 36.450 1,789,543 -13,400 0.13% 65,228,842
2021-01-07 2021-01-05 36.600 1,802,943 +11,200 0.13% 65,987,714
2021-01-06 2021-01-04 36.650 1,791,743 -5,000 0.13% 65,667,381
2021-01-05 2020-12-31 36.200 1,796,743 -3,900 0.13% 65,042,097
2021-01-04 2020-12-29 34.300 1,800,643 +32,100 0.13% 61,762,055
2020-12-30 2020-12-28 34.050 1,768,543 +4,700 0.12% 60,218,889
2020-12-29 2020-12-24 35.600 1,763,843 +15,200 0.12% 62,792,811
2020-12-28 2020-12-22 35.650 1,748,643 +9,300 0.12% 62,339,123
2020-12-23 2020-12-21 37.250 1,739,343 +1,900 0.12% 64,790,527
2020-12-22 2020-12-18 38.150 1,737,443 -5,300 0.12% 66,283,450
2020-12-21 2020-12-17 38.300 1,742,743 +22,700 0.12% 66,747,057
2020-12-18 2020-12-16 37.650 1,720,043 -23,800 0.12% 64,759,619
2020-12-17 2020-12-15 36.200 1,743,843 -1,300 0.12% 63,127,117
2020-12-16 2020-12-14 36.300 1,745,143 +11,500 0.12% 63,348,691
2020-12-15 2020-12-11 35.550 1,733,643 +37,600 0.12% 61,631,009
2020-12-14 2020-12-10 34.350 1,696,043 -9,100 0.12% 58,259,077
2020-12-11 2020-12-09 34.600 1,705,143 -66,400 0.12% 58,997,948
2020-12-10 2020-12-08 35.100 1,771,543 -1,100 0.38% 62,181,159
2020-12-09 2020-12-07 35.250 1,772,643 +12,100 0.38% 62,485,666
2020-12-08 2020-12-04 35.800 1,760,543 +6,100 0.37% 63,027,439
2020-12-07 2020-12-03 36.300 1,754,443 +13,200 0.37% 63,686,281
2020-12-04 2020-12-02 36.500 1,741,243 +31,200 0.37% 63,555,370
2020-12-03 2020-12-01 37.650 1,710,043 +54,500 0.36% 64,383,119
2020-12-02 2020-11-30 37.450 1,655,543 -16,100 0.35% 62,000,085
2020-12-01 2020-11-27 37.150 1,671,643 +14,400 0.36% 62,101,537
2020-11-30 2020-11-26 37.450 1,657,243 +57,100 0.35% 62,063,750
2020-11-27 2020-11-25 36.050 1,600,143 -34,600 0.34% 57,685,155
2020-11-26 2020-11-24 37.350 1,634,743 +46,900 0.35% 61,057,651
2020-11-25 2020-11-23 38.100 1,587,843 -92,600 0.34% 60,496,818
2020-11-24 2020-11-20 38.400 1,680,443 +11,000 0.36% 64,529,011
2020-11-23 2020-11-19 38.650 1,669,443 +9,900 0.36% 64,523,972
2020-11-20 2020-11-18 38.750 1,659,543 +27,800 0.35% 64,307,291
2020-11-19 2020-11-17 39.000 1,631,743 +15,600 0.35% 63,637,977
2020-11-18 2020-11-16 39.650 1,616,143 -100 0.34% 64,080,070
2020-11-17 2020-11-13 39.300 1,616,243 -100 0.34% 63,518,350
2020-11-16 2020-11-12 39.000 1,616,343 -4,900 0.34% 63,037,377
2020-11-13 2020-11-11 38.500 1,621,243 -27,500 0.35% 62,417,856
2020-11-12 2020-11-10 41.200 1,648,743 +31,200 0.35% 67,928,212
2020-11-11 2020-11-09 42.400 1,617,543 +63,000 0.34% 68,583,823
2020-11-10 2020-11-06 41.000 1,554,543 +50,600 0.33% 63,736,263
2020-11-09 2020-11-05 41.100 1,503,943 +54,400 0.32% 61,812,057
2020-11-06 2020-11-04 38.650 1,449,543 +41,800 0.31% 56,024,837
2020-11-05 2020-11-03 39.400 1,407,743 -36,200 0.30% 55,465,074
2020-11-04 2020-11-02 39.000 1,443,943 -158,100 0.31% 56,313,777
2020-11-03 2020-10-30 40.300 1,602,043 -18,300 0.34% 64,562,333
2020-11-02 2020-10-29 40.050 1,620,343 +13,300 0.34% 64,894,737
2020-10-30 2020-10-28 40.800 1,607,043 +180,100 0.34% 65,567,354
2020-10-29 2020-10-27 38.950 1,426,943 +38,800 0.30% 55,579,430
2020-10-28 2020-10-23 39.900 1,388,143 +43,500 0.30% 55,386,906
2020-10-27 2020-10-22 41.400 1,344,643 -10,600 0.29% 55,668,220
2020-10-23 2020-10-21 40.050 1,355,243 +10,200 0.29% 54,277,482
2020-10-22 2020-10-20 39.850 1,345,043 -9,900 0.29% 53,599,964
2020-10-21 2020-10-19 38.000 1,354,943 -7,000 0.29% 51,487,834
2020-10-20 2020-10-16 40.000 1,361,943 +3,900 0.29% 54,477,720
2020-10-19 2020-10-15 39.150 1,358,043 +23,600 0.29% 53,167,383
2020-10-16 2020-10-14 41.050 1,334,443 -10,600 0.28% 54,778,885
2020-10-15 2020-10-12 41.550 1,345,043 +64,400 0.29% 55,886,537
2020-10-14 2020-10-09 40.150 1,280,643 +10,300 0.27% 51,417,816
2020-10-12 2020-10-08 40.200 1,270,343 +2,100 0.27% 51,067,789
2020-10-09 2020-10-07 39.500 1,268,243 +9,800 0.27% 50,095,598
2020-10-08 2020-10-06 39.700 1,258,443 -8,400 0.27% 49,960,187
2020-10-07 2020-10-05 38.250 1,266,843 +31,600 0.27% 48,456,745
2020-10-06 2020-09-30 38.300 1,235,243 +5,100 0.26% 47,309,807
2020-10-05 2020-09-29 37.600 1,230,143 +2,100 0.26% 46,253,377
2020-09-30 2020-09-28 38.300 1,228,043 +15,000 0.26% 47,034,047
2020-09-29 2020-09-25 37.350 1,213,043 -73,700 0.26% 45,307,156
2020-09-28 2020-09-24 41.500 1,286,743 +12,400 0.27% 53,399,834
2020-09-25 2020-09-23 44.100 1,274,343 -5,600 0.27% 56,198,526
2020-09-24 2020-09-22 42.850 1,279,943 -8,600 0.27% 54,845,558
2020-09-23 2020-09-21 42.900 1,288,543 -23,300 0.27% 55,278,495
2020-09-22 2020-09-18 44.750 1,311,843 -1,300 0.28% 58,704,974
2020-09-21 2020-09-17 43.650 1,313,143 -11,900 0.28% 57,318,692
2020-09-18 2020-09-16 43.600 1,325,043 +80,800 0.28% 57,771,875
2020-09-17 2020-09-15 46.050 1,244,243 +15,900 0.26% 57,297,390
2020-09-16 2020-09-14 45.700 1,228,343 +27,200 0.26% 56,135,275
2020-09-15 2020-09-11 44.650 1,201,143 +1,300 0.26% 53,631,035
2020-09-14 2020-09-10 43.400 1,199,843 -9,700 0.26% 52,073,186
2020-09-11 2020-09-09 43.700 1,209,543 +2,700 0.26% 52,857,029
2020-09-10 2020-09-08 45.350 1,206,843 -113,100 0.26% 54,730,330
2020-09-09 2020-09-07 48.500 1,319,943 -28,300 0.28% 64,017,236
2020-09-08 2020-09-04 50.600 1,348,243 +54,343 0.29% 68,221,096
2020-09-07 2020-09-03 52.650 1,293,900 -383,000 0.28% 68,123,835
2020-09-04 2020-09-02 55.000 1,676,900 +425,400 0.36% 92,229,500
2020-09-03 2020-09-01 52.000 1,251,500 +3,300 0.27% 65,078,000
2020-09-02 2020-08-31 51.050 1,248,200 +33,000 0.27% 63,720,610
2020-09-01 2020-08-28 52.200 1,215,200 -367,200 0.26% 63,433,440
2020-08-31 2020-08-27 53.750 1,582,400 +283,700 0.34% 85,054,000
2020-08-28 2020-08-26 43.750 1,298,700 +77,700 0.28% 56,818,125
2020-08-27 2020-08-25 43.900 1,221,000 +100 0.26% 53,601,900
2020-08-26 2020-08-24 44.700 1,220,900 +5,100 0.26% 54,574,230
2020-08-25 2020-08-21 43.000 1,215,800 +49,600 0.26% 52,279,400
2020-08-24 2020-08-20 42.750 1,166,200 +10,900 0.25% 49,855,050
2020-08-21 2020-08-19 43.450 1,155,300 +27,600 0.25% 50,197,785
2020-08-20 2020-08-18 44.500 1,127,700 +15,700 0.24% 50,182,650
2020-08-19 2020-08-17 43.300 1,112,000 +22,400 0.24% 48,149,600
2020-08-18 2020-08-14 43.100 1,089,600 +12,200 0.23% 46,961,760
2020-08-17 2020-08-13 43.700 1,077,400 -6,200 0.23% 47,082,380
2020-08-14 2020-08-12 43.000 1,083,600 -3,000 0.23% 46,594,800
2020-08-13 2020-08-11 43.850 1,086,600 -163,100 0.23% 47,647,410
2020-08-12 2020-08-10 46.100 1,249,700 -4,600 0.27% 57,611,170
2020-08-11 2020-08-07 47.650 1,254,300 -6,200 0.27% 59,767,395
2020-08-10 2020-08-06 48.500 1,260,500 +39,100 0.27% 61,134,250
2020-08-07 2020-08-05 49.200 1,221,400 +14,400 0.26% 60,092,880
2020-08-06 2020-08-04 49.600 1,207,000 +10,800 0.26% 59,867,200
2020-08-05 2020-08-03 46.350 1,196,200 +8,100 0.25% 55,443,870
2020-08-04 2020-07-31 46.450 1,188,100 +131,400 0.25% 55,187,245
2020-08-03 2020-07-30 47.000 1,056,700 +300 0.22% 49,664,900
2020-07-31 2020-07-29 44.850 1,056,400 +15,700 0.22% 47,379,540
2020-07-30 2020-07-28 45.350 1,040,700 -4,900 0.22% 47,195,745
2020-07-29 2020-07-27 44.650 1,045,600 -62,300 0.22% 46,686,040
2020-07-28 2020-07-24 42.300 1,107,900 +53,100 0.24% 46,864,170
2020-07-27 2020-07-23 46.000 1,054,800 +9,800 0.22% 48,520,800
2020-07-24 2020-07-22 45.000 1,045,000 -5,500 0.22% 47,025,000
2020-07-23 2020-07-21 47.700 1,050,500 +66,200 0.22% 50,108,850
2020-07-22 2020-07-20 45.000 984,300 +2,300 0.21% 44,293,500
2020-07-21 2020-07-17 44.000 982,000 +8,100 0.21% 43,208,000
2020-07-20 2020-07-16 44.150 973,900 -93,500 0.21% 42,997,685
2020-07-17 2020-07-15 48.650 1,067,400 +13,200 0.23% 51,929,010
2020-07-16 2020-07-14 48.700 1,054,200 -1,600 0.22% 51,339,540
2020-07-15 2020-07-13 52.550 1,055,800 +37,100 0.22% 55,482,290
2020-07-14 2020-07-10 52.800 1,018,700 +7,500 0.22% 53,787,360
2020-07-13 2020-07-09 53.000 1,011,200 -16,700 0.22% 53,593,600
2020-07-10 2020-07-08 53.900 1,027,900 +21,600 0.22% 55,403,810
2020-07-09 2020-07-07 51.200 1,006,300 +13,800 0.21% 51,522,560
2020-07-08 2020-07-06 55.100 992,500 +22,300 0.21% 54,686,750
2020-07-07 2020-07-03 47.150 970,200 +6,000 0.21% 45,744,930
2020-07-06 2020-07-02 40.650 964,200 -2,500 0.21% 39,194,730
2020-07-03 2020-06-30 38.350 966,700 -4,700 0.21% 37,072,945
2020-07-02 2020-06-29 38.600 971,400 -40,400 0.21% 37,496,040
2020-06-30 2020-06-26 38.350 1,011,800 -29,000 0.22% 38,802,530
2020-06-29 2020-06-24 35.200 1,040,800 +7,900 0.22% 36,636,160
2020-06-26 2020-06-23 36.000 1,032,900 -52,000 0.22% 37,184,400
2020-06-24 2020-06-22 34.200 1,084,900 -20,300 0.23% 37,103,580
2020-06-23 2020-06-19 33.650 1,105,200 -52,500 0.24% 37,189,980
2020-06-22 2020-06-18 31.800 1,157,700 -4,100 0.25% 36,814,860
2020-06-19 2020-06-17 29.300 1,161,800 +15,800 0.25% 34,040,740
2020-06-18 2020-06-16 28.700 1,146,000 +8,900 0.24% 32,890,200
2020-06-17 2020-06-15 27.950 1,137,100 -7,100 0.24% 31,781,945
2020-06-16 2020-06-12 28.350 1,144,200 +9,200 0.24% 32,438,070
2020-06-15 2020-06-11 28.450 1,135,000 -45,900 0.24% 32,290,750
2020-06-12 2020-06-10 29.450 1,180,900 +20,200 0.25% 34,777,505
2020-06-11 2020-06-09 29.400 1,160,700 -10,600 0.25% 34,124,580
2020-06-10 2020-06-08 29.300 1,171,300 -5,700 0.25% 34,319,090
2020-06-09 2020-06-05 29.200 1,177,000 +35,900 0.25% 34,368,400
2020-06-08 2020-06-04 29.200 1,141,100 -44,600 0.24% 33,320,120
2020-06-05 2020-06-03 29.000 1,185,700 +56,100 0.25% 34,385,300
2020-06-04 2020-06-02 28.850 1,129,600 -1,300 0.24% 32,588,960
2020-06-03 2020-06-01 28.000 1,130,900 -131,600 0.24% 31,665,200
2020-06-02 2020-05-29 27.350 1,262,500 +112,600 0.27% 34,529,375
2020-06-01 2020-05-28 27.200 1,149,900 -33,800 0.24% 31,277,280
2020-05-29 2020-05-27 28.050 1,183,700 -9,100 0.25% 33,202,785
2020-05-28 2020-05-26 28.350 1,192,800 -3,700 0.25% 33,815,880
2020-05-27 2020-05-25 27.850 1,196,500 -7,100 0.25% 33,322,525
2020-05-26 2020-05-22 27.350 1,203,600 -88,800 0.26% 32,918,460
2020-05-25 2020-05-21 28.550 1,292,400 -15,000 0.28% 36,898,020
2020-05-22 2020-05-20 29.700 1,307,400 -19,500 0.28% 38,829,780
2020-05-21 2020-05-19 28.850 1,326,900 +6,200 0.28% 38,281,065
2020-05-20 2020-05-18 27.800 1,320,700 -34,400 0.28% 36,715,460
2020-05-19 2020-05-15 29.600 1,355,100 +26,300 0.29% 40,110,960
2020-05-18 2020-05-14 30.550 1,328,800 +11,800 0.28% 40,594,840
2020-05-15 2020-05-13 29.750 1,317,000 +2,500 0.28% 39,180,750
2020-05-14 2020-05-12 29.600 1,314,500 -28,400 0.28% 38,909,200
2020-05-13 2020-05-11 29.100 1,342,900 -22,200 0.29% 39,078,390
2020-05-12 2020-05-08 28.500 1,365,100 -75,500 0.29% 38,905,350
2020-05-11 2020-05-07 27.600 1,440,600 -23,600 0.31% 39,760,560
2020-05-08 2020-05-06 27.100 1,464,200 +68,800 0.31% 39,679,820
2020-05-07 2020-05-05 25.300 1,395,400 +14,800 0.30% 35,303,620
2020-05-06 2020-05-04 24.950 1,380,600 +40,400 0.29% 34,445,970
2020-05-05 2020-04-29 26.800 1,340,200 +73,900 0.29% 35,917,360
2020-05-04 2020-04-28 27.050 1,266,300 -60,400 0.27% 34,253,415
2020-04-29 2020-04-27 25.300 1,326,700 -5,400 0.28% 33,565,510
2020-04-28 2020-04-24 24.650 1,332,100 +3,300 0.28% 32,836,265
2020-04-27 2020-04-23 25.000 1,328,800 -26,400 0.28% 33,220,000
2020-04-24 2020-04-22 25.450 1,355,200 +31,600 0.29% 34,489,840
2020-04-23 2020-04-21 24.400 1,323,600 +65,500 0.28% 32,295,840
2020-04-22 2020-04-20 25.850 1,258,100 +33,500 0.27% 32,521,885
2020-04-21 2020-04-17 26.200 1,224,600 +58,300 0.26% 32,084,520
2020-04-20 2020-04-16 26.250 1,166,300 +9,500 0.25% 30,615,375
2020-04-17 2020-04-15 26.800 1,156,800 +12,000 0.25% 31,002,240
2020-04-16 2020-04-14 27.800 1,144,800 +36,200 0.24% 31,825,440
2020-04-15 2020-04-09 26.600 1,108,600 +19,100 0.24% 29,488,760
2020-04-14 2020-04-08 26.550 1,089,500 -19,600 0.23% 28,926,225
2020-04-09 2020-04-07 27.250 1,109,100 +1,800 0.24% 30,222,975
2020-04-08 2020-04-06 26.500 1,107,300 -3,800 0.24% 29,343,450
2020-04-07 2020-04-03 25.650 1,111,100 -7,600 0.24% 28,499,715
2020-04-06 2020-04-02 25.700 1,118,700 +1,500 0.24% 28,750,590
2020-04-03 2020-04-01 24.650 1,117,200 -128,300 0.24% 27,538,980
2020-04-02 2020-03-31 25.600 1,245,500 -8,600 0.27% 31,884,800
2020-04-01 2020-03-30 24.900 1,254,100 +4,700 0.27% 31,227,090
2020-03-31 2020-03-27 25.500 1,249,400 -11,100 0.27% 31,859,700
2020-03-30 2020-03-26 25.200 1,260,500 -3,700 0.27% 31,764,600
2020-03-27 2020-03-25 25.500 1,264,200 +11,100 0.27% 32,237,100
2020-03-26 2020-03-24 24.400 1,253,100 +15,000 0.27% 30,575,640
2020-03-24 2020-03-20 25.500 1,238,100 +7,700 0.26% 31,571,550
2020-03-23 2020-03-19 23.850 1,230,400 -173,800 0.26% 29,345,040
2020-03-20 2020-03-18 24.450 1,404,200 +8,800 0.30% 34,332,690
2020-03-19 2020-03-17 26.350 1,395,400 -110,200 0.30% 36,768,790
2020-03-18 2020-03-16 26.100 1,505,600 -20,200 0.32% 39,296,160
2020-03-17 2020-03-13 29.050 1,525,800 +18,800 0.32% 44,324,490
2020-03-16 2020-03-12 29.050 1,507,000 -3,900 0.32% 43,778,350
2020-03-13 2020-03-11 31.250 1,510,900 -1,105,000 0.32% 47,215,625
2020-03-12 2020-03-10 32.050 2,615,900 -261,800 0.56% 83,839,595
2020-03-11 2020-03-09 32.050 2,877,700 +361,100 0.61% 92,230,285
2020-03-10 2020-03-06 35.250 2,516,600 +42,100 0.54% 88,710,150
2020-03-09 2020-03-05 35.100 2,474,500 +553,900 0.53% 86,854,950
2020-03-06 2020-03-04 35.300 1,920,600 +563,400 0.41% 67,797,180
2020-03-05 2020-03-03 35.100 1,357,200 -198,300 0.29% 47,637,720
2020-03-04 2020-03-02 33.400 1,555,500 -75,600 0.33% 51,953,700
2020-03-03 2020-02-28 32.800 1,631,100 +233,300 0.35% 53,500,080
2020-03-02 2020-02-27 33.500 1,397,800 -12,100 0.30% 46,826,300
2020-02-28 2020-02-26 31.450 1,409,900 +15,700 0.30% 44,341,355
2020-02-27 2020-02-25 31.750 1,394,200 -278,900 0.30% 44,265,850
2020-02-26 2020-02-24 32.100 1,673,100 -310,300 0.36% 53,706,510
2020-02-25 2020-02-21 33.400 1,983,400 +629,800 0.42% 66,245,560
2020-02-24 2020-02-20 32.950 1,353,600 -20,100 0.29% 44,601,120
2020-02-21 2020-02-19 32.200 1,373,700 -51,000 0.29% 44,233,140
2020-02-20 2020-02-18 30.750 1,424,700 +4,500 0.30% 43,809,525
2020-02-19 2020-02-17 31.250 1,420,200 +173,400 0.30% 44,381,250
2020-02-18 2020-02-14 28.700 1,246,800 -3,400 0.27% 35,783,160
2020-02-17 2020-02-13 28.650 1,250,200 +9,000 0.27% 35,818,230
2020-02-14 2020-02-12 29.050 1,241,200 -10,000 0.26% 36,056,860
2020-02-13 2020-02-11 28.500 1,251,200 -7,100 0.27% 35,659,200
2020-02-12 2020-02-10 28.450 1,258,300 -4,500 0.27% 35,798,635
2020-02-11 2020-02-07 27.950 1,262,800 +3,500 0.27% 35,295,260
2020-02-10 2020-02-06 28.150 1,259,300 -1,100 0.27% 35,449,295
2020-02-07 2020-02-05 27.650 1,260,400 -41,800 0.27% 34,850,060
2020-02-06 2020-02-04 27.600 1,302,200 -51,800 0.28% 35,940,720
2020-02-05 2020-02-03 25.750 1,354,000 +3,000 0.29% 34,865,500
2020-02-04 2020-01-31 25.400 1,351,000 +6,000 0.29% 34,315,400
2020-02-03 2020-01-30 25.250 1,345,000 +5,300 0.29% 33,961,250
2020-01-31 2020-01-29 26.750 1,339,700 +4,200 0.29% 35,836,975
2020-01-30 2020-01-24 28.100 1,335,500 -63,700 0.28% 37,527,550
2020-01-29 2020-01-22 29.800 1,399,200 -28,000 0.30% 41,696,160
2020-01-23 2020-01-21 29.350 1,427,200 +58,400 0.30% 41,888,320
2020-01-22 2020-01-20 31.350 1,368,800 -924,700 0.29% 42,911,880
2020-01-21 2020-01-17 32.350 2,293,500 -125,100 0.49% 74,194,725
2020-01-20 2020-01-16 30.100 2,418,600 +12,200 0.51% 72,799,860
2020-01-17 2020-01-15 30.050 2,406,400 -11,000 0.51% 72,312,320
2020-01-16 2020-01-14 29.500 2,417,400 +59,000 0.51% 71,313,300
2020-01-15 2020-01-13 30.150 2,358,400 -1,900 0.50% 71,105,760
2020-01-14 2020-01-10 29.200 2,360,300 +37,200 0.50% 68,920,760
2020-01-13 2020-01-09 29.200 2,323,100 -45,100 0.49% 67,834,520
2020-01-10 2020-01-08 28.400 2,368,200 +85,900 0.50% 67,256,880
2020-01-09 2020-01-07 29.700 2,282,300 +3,000 0.49% 67,784,310
2020-01-08 2020-01-06 28.650 2,279,300 +34,000 0.49% 65,301,945
2020-01-07 2020-01-03 28.450 2,245,300 +15,600 0.48% 63,878,785
2020-01-06 2020-01-02 29.250 2,229,700 +52,300 0.47% 65,218,725
2020-01-03 2019-12-31 28.100 2,177,400 -1,400 0.46% 61,184,940
2020-01-02 2019-12-27 28.950 2,178,800 -8,000 0.46% 63,076,260
2019-12-30 2019-12-24 28.400 2,186,800 +18,500 0.47% 62,105,120
2019-12-27 2019-12-20 28.250 2,168,300 -20,900 0.46% 61,254,475
2019-12-23 2019-12-19 28.700 2,189,200 -7,100 0.47% 62,830,040
2019-12-20 2019-12-18 29.450 2,196,300 -54,300 0.47% 64,681,035
2019-12-19 2019-12-17 29.900 2,250,600 -430,500 0.48% 67,292,940
2019-12-18 2019-12-16 30.100 2,681,100 -240,200 0.57% 80,701,110
2019-12-17 2019-12-13 30.100 2,921,300 +647,000 0.62% 87,931,130
2019-12-16 2019-12-12 28.000 2,274,300 +59,700 0.48% 63,680,400
2019-12-13 2019-12-11 27.850 2,214,600 +5,200 0.47% 61,676,610
2019-12-12 2019-12-10 27.450 2,209,400 -265,500 0.47% 60,648,030
2019-12-11 2019-12-09 27.600 2,474,900 +299,700 0.53% 68,307,240
2019-12-10 2019-12-06 27.700 2,175,200 -26,500 0.46% 60,253,040
2019-12-09 2019-12-05 27.500 2,201,700 -35,700 0.47% 60,546,750
2019-12-06 2019-12-04 26.900 2,237,400 +34,200 0.48% 60,186,060
2019-12-05 2019-12-03 28.150 2,203,200 +2,700 0.47% 62,020,080
2019-12-04 2019-12-02 28.200 2,200,500 +42,100 0.47% 62,054,100
2019-12-03 2019-11-29 27.050 2,158,400 -47,900 0.46% 58,384,720
2019-12-02 2019-11-28 27.650 2,206,300 -6,300 0.47% 61,004,195
2019-11-29 2019-11-27 26.500 2,212,600 +38,000 0.47% 58,633,900
2019-11-28 2019-11-26 26.150 2,174,600 -18,200 0.46% 56,865,790
2019-11-27 2019-11-25 27.000 2,192,800 -22,000 0.47% 59,205,600
2019-11-26 2019-11-22 26.800 2,214,800 -29,600 0.47% 59,356,640
2019-11-25 2019-11-21 24.250 2,244,400 +40,400 0.48% 54,426,700
2019-11-22 2019-11-20 25.500 2,204,000 +21,700 0.47% 56,202,000
2019-11-21 2019-11-19 25.750 2,182,300 -7,900 0.46% 56,194,225
2019-11-20 2019-11-18 24.350 2,190,200 -18,800 0.47% 53,331,370
2019-11-19 2019-11-15 24.100 2,209,000 +11,900 0.47% 53,236,900
2019-11-18 2019-11-14 23.650 2,197,100 -1,600 0.47% 51,961,415
2019-11-15 2019-11-13 23.650 2,198,700 +22,100 0.47% 51,999,255
2019-11-14 2019-11-12 25.050 2,176,600 +11,700 0.46% 54,523,830
2019-11-13 2019-11-11 24.600 2,164,900 -10,300 0.46% 53,256,540
2019-11-12 2019-11-08 26.050 2,175,200 -7,200 0.46% 56,663,960
2019-11-11 2019-11-07 26.950 2,182,400 -2,200 0.46% 58,815,680
2019-11-08 2019-11-06 26.200 2,184,600 +13,000 0.46% 57,236,520
2019-11-07 2019-11-05 25.450 2,171,600 +2,100 0.46% 55,267,220
2019-11-06 2019-11-04 26.100 2,169,500 +22,000 0.46% 56,623,950
2019-11-05 2019-11-01 25.350 2,147,500 -2,200 0.46% 54,439,125
2019-11-04 2019-10-31 26.200 2,149,700 -56,900 0.46% 56,322,140
2019-11-01 2019-10-30 27.600 2,206,600 +41,600 0.47% 60,902,160
2019-10-31 2019-10-29 27.500 2,165,000 -8,600 0.46% 59,537,500
2019-10-30 2019-10-28 28.250 2,173,600 -24,600 0.46% 61,404,200
2019-10-29 2019-10-25 26.000 2,198,200 +41,600 0.47% 57,153,200
2019-10-28 2019-10-24 26.000 2,156,600 +41,300 0.46% 56,071,600
2019-10-25 2019-10-23 23.700 2,115,300 +8,100 0.45% 50,132,610
2019-10-24 2019-10-22 24.500 2,107,200 -6,200 0.45% 51,626,400
2019-10-23 2019-10-21 25.750 2,113,400 +13,500 0.45% 54,420,050
2019-10-22 2019-10-18 23.750 2,099,900 +29,100 0.45% 49,872,625
2019-10-21 2019-10-17 23.000 2,070,800 -29,700 0.44% 47,628,400
2019-10-18 2019-10-16 21.250 2,100,500 -26,100 0.45% 44,635,625
2019-10-17 2019-10-15 21.250 2,126,600 +78,000 0.45% 45,190,250
2019-10-16 2019-10-14 19.500 2,048,600 -1,200 0.44% 39,947,700
2019-10-15 2019-10-11 19.480 2,049,800 -13,700 0.44% 39,930,104
2019-10-14 2019-10-10 18.680 2,063,500 +7,900 0.44% 38,546,180
2019-10-11 2019-10-09 18.360 2,055,600 +15,100 0.44% 37,740,816
2019-10-10 2019-10-08 18.680 2,040,500 -2,900 0.43% 38,116,540
2019-10-09 2019-10-04 18.240 2,043,400 +21,500 0.43% 37,271,616
2019-10-08 2019-10-03 18.600 2,021,900 +3,300 0.43% 37,607,340
2019-10-04 2019-10-02 18.320 2,018,600 +22,400 0.43% 36,980,752
2019-10-03 2019-09-30 18.500 1,996,200 +7,400 0.42% 36,929,700
2019-10-02 2019-09-27 18.660 1,988,800 +8,000 0.42% 37,111,008
2019-09-30 2019-09-26 18.540 1,980,800 +6,000 0.42% 36,724,032
2019-09-27 2019-09-25 18.480 1,974,800 +13,000 0.42% 36,494,304
2019-09-26 2019-09-24 19.040 1,961,800 +2,800 0.42% 37,352,672
2019-09-25 2019-09-23 19.040 1,959,000 +5,100 0.42% 37,299,360
2019-09-24 2019-09-20 19.420 1,953,900 +9,300 0.42% 37,944,738
2019-09-23 2019-09-19 19.520 1,944,600 -1,900 0.41% 37,958,592
2019-09-20 2019-09-18 20.000 1,946,500 +7,300 0.41% 38,930,000
2019-09-19 2019-09-17 19.660 1,939,200 -2,300 0.41% 38,124,672
2019-09-18 2019-09-16 20.250 1,941,500 +24,800 0.41% 39,315,375
2019-09-17 2019-09-13 20.950 1,916,700 -5,500 0.41% 40,154,865
2019-09-16 2019-09-12 20.050 1,922,200 +6,200 0.41% 38,540,110
2019-09-13 2019-09-11 20.400 1,916,000 -40,000 0.41% 39,086,400
2019-09-12 2019-09-10 19.220 1,956,000 -1,700 0.42% 37,594,320
2019-09-11 2019-09-09 19.080 1,957,700 -1,600 0.42% 37,352,916
2019-09-10 2019-09-06 19.360 1,959,300 +1,500 0.42% 37,932,048
2019-09-09 2019-09-05 19.200 1,957,800 -11,000 0.42% 37,589,760
2019-09-06 2019-09-04 18.460 1,968,800 +13,200 0.42% 36,344,048
2019-09-05 2019-09-03 18.060 1,955,600 +9,300 0.42% 35,318,136
2019-09-04 2019-09-02 18.280 1,946,300 +24,100 0.41% 35,578,364
2019-09-03 2019-08-30 17.700 1,922,200 +2,800 0.41% 34,022,940
2019-09-02 2019-08-29 18.200 1,919,400 +3,300 0.41% 34,933,080
2019-08-30 2019-08-28 18.600 1,916,100 +15,500 0.41% 35,639,460
2019-08-29 2019-08-27 18.700 1,900,600 +51,900 0.40% 35,541,220
2019-08-28 2019-08-26 21.150 1,848,700 +20,600 0.39% 39,100,005
2019-08-27 2019-08-23 21.300 1,828,100 -21,700 0.39% 38,938,530
2019-08-26 2019-08-22 18.500 1,849,800 +7,100 0.39% 34,221,300
2019-08-23 2019-08-21 17.820 1,842,700 +6,500 0.39% 32,836,914
2019-08-22 2019-08-20 18.040 1,836,200 -4,400 0.39% 33,125,048
2019-08-21 2019-08-19 17.960 1,840,600 +6,800 0.39% 33,057,176
2019-08-20 2019-08-16 17.220 1,833,800 -73,200 0.39% 31,578,036
2019-08-19 2019-08-15 16.940 1,907,000 +40,200 0.41% 32,304,580
2019-08-16 2019-08-14 17.120 1,866,800 +18,400 0.40% 31,959,616
2019-08-15 2019-08-13 16.940 1,848,400 +1,000 0.39% 31,311,896
2019-08-14 2019-08-12 17.500 1,847,400 +13,800 0.39% 32,329,500
2019-08-13 2019-08-09 16.760 1,833,600 +11,000 0.39% 30,731,136
2019-08-12 2019-08-08 17.140 1,822,600 -13,200 0.39% 31,239,364
2019-08-09 2019-08-07 17.040 1,835,800 +12,200 0.39% 31,282,032
2019-08-08 2019-08-06 17.420 1,823,600 -35,600 0.39% 31,767,112
2019-08-07 2019-08-05 17.700 1,859,200 +200 0.40% 32,907,840
2019-08-06 2019-08-02 19.120 1,859,000 +27,000 0.40% 35,544,080
2019-08-05 2019-08-01 19.820 1,832,000 +37,600 0.39% 36,310,240
2019-08-02 2019-07-31 17.700 1,794,400 +700 0.38% 31,760,880
2019-08-01 2019-07-30 18.680 1,793,700 -15,600 0.38% 33,506,316
2019-07-31 2019-07-29 18.760 1,809,300 +5,500 0.39% 33,942,468
2019-07-30 2019-07-26 18.920 1,803,800 -1,200 0.38% 34,127,896
2019-07-29 2019-07-25 19.200 1,805,000 -131,600 0.38% 34,656,000
2019-07-26 2019-07-24 19.040 1,936,600 -4,300 0.41% 36,872,864
2019-07-25 2019-07-23 19.180 1,940,900 -29,400 0.41% 37,226,462
2019-07-24 2019-07-22 18.520 1,970,300 +23,800 0.42% 36,489,956
2019-07-23 2019-07-19 19.000 1,946,500 +14,200 0.41% 36,983,500
2019-07-22 2019-07-18 18.540 1,932,300 +13,500 0.41% 35,824,842
2019-07-19 2019-07-17 18.700 1,918,800 +18,000 0.41% 35,881,560
2019-07-18 2019-07-16 18.980 1,900,800 +75,600 0.40% 36,077,184
2019-07-17 2019-07-15 19.920 1,825,200 -40,600 0.39% 36,357,984
2019-07-16 2019-07-12 20.300 1,865,800 +1,300 0.40% 37,875,740
2019-07-15 2019-07-11 20.450 1,864,500 -1,400 0.40% 38,129,025
2019-07-12 2019-07-10 20.250 1,865,900 -1,700 0.40% 37,784,475
2019-07-11 2019-07-09 20.250 1,867,600 +6,400 0.40% 37,818,900
2019-07-10 2019-07-08 20.600 1,861,200 +37,600 0.40% 38,340,720
2019-07-09 2019-07-05 21.350 1,823,600 +16,300 0.39% 38,933,860
2019-07-08 2019-07-04 21.700 1,807,300 -9,000 0.38% 39,218,410
2019-07-05 2019-07-03 21.600 1,816,300 +1,200 0.39% 39,232,080
2019-07-04 2019-07-02 22.000 1,815,100 +4,600 0.39% 39,932,200
2019-07-03 2019-06-28 21.450 1,810,500 +3,000 0.39% 38,835,225
2019-07-02 2019-06-27 21.650 1,807,500 +6,000 0.38% 39,132,375
2019-06-28 2019-06-26 21.300 1,801,500 +1,000 0.38% 38,371,950
2019-06-27 2019-06-25 21.700 1,800,500 -200 0.38% 39,070,850
2019-06-26 2019-06-24 22.500 1,800,700 +2,900 0.38% 40,515,750
2019-06-25 2019-06-21 22.750 1,797,800 +8,600 0.38% 40,899,950
2019-06-24 2019-06-20 23.100 1,789,200 -1,300 0.38% 41,330,520
2019-06-21 2019-06-19 22.650 1,790,500 -6,300 0.38% 40,554,825
2019-06-20 2019-06-18 22.150 1,796,800 -19,900 0.38% 39,799,120
2019-06-19 2019-06-17 21.800 1,816,700 -5,000 0.39% 39,604,060
2019-06-14 2019-06-12 21.900 1,821,700 +1,600 0.39% 39,895,230
2019-06-13 2019-06-11 22.650 1,820,100 +24,400 0.39% 41,225,265
2019-06-12 2019-06-10 21.950 1,795,700 +4,200 0.38% 39,415,615
2019-06-11 2019-06-06 21.450 1,791,500 +1,400 0.38% 38,427,675
2019-06-10 2019-06-05 21.550 1,790,100 +15,900 0.38% 38,576,655
2019-06-06 2019-06-04 21.200 1,774,200 +2,100 0.38% 37,613,040
2019-06-05 2019-06-03 21.850 1,772,100 +3,000 0.38% 38,720,385
2019-06-04 2019-05-31 22.400 1,769,100 +1,200 0.38% 39,627,840
2019-06-03 2019-05-30 22.550 1,767,900 -4,200 0.38% 39,866,145
2019-05-31 2019-05-29 21.950 1,772,100 -6,000 0.38% 38,897,595
2019-05-30 2019-05-28 21.950 1,778,100 -13,900 0.38% 39,029,295
2019-05-29 2019-05-27 21.900 1,792,000 -5,800 0.38% 39,244,800
2019-05-28 2019-05-24 21.850 1,797,800 +10,100 0.38% 39,281,930
2019-05-27 2019-05-23 22.200 1,787,700 +11,600 0.38% 39,686,940
2019-05-24 2019-05-22 22.900 1,776,100 -14,000 0.38% 40,672,690
2019-05-23 2019-05-21 22.900 1,790,100 -4,500 0.38% 40,993,290
2019-05-22 2019-05-20 22.600 1,794,600 +2,600 0.38% 40,557,960
2019-05-21 2019-05-17 23.250 1,792,000 +23,600 0.38% 41,664,000
2019-05-20 2019-05-16 23.900 1,768,400 +7,000 0.38% 42,264,760
2019-05-17 2019-05-15 24.000 1,761,400 +5,400 0.37% 42,273,600
2019-05-16 2019-05-14 24.100 1,756,000 -100 0.37% 42,319,600
2019-05-15 2019-05-10 24.550 1,756,100 +4,900 0.37% 43,112,255
2019-05-14 2019-05-09 24.400 1,751,200 +25,500 0.37% 42,729,280
2019-05-10 2019-05-08 25.300 1,725,700 +15,200 0.37% 43,660,210
2019-05-09 2019-05-07 26.500 1,710,500 +10,600 0.36% 45,328,250
2019-05-08 2019-05-06 26.450 1,699,900 -6,000 0.36% 44,962,355
2019-05-07 2019-05-03 28.050 1,705,900 +300 0.36% 47,850,495
2019-05-06 2019-05-02 28.000 1,705,600 +3,400 0.36% 47,756,800
2019-05-03 2019-04-30 28.300 1,702,200 +100 0.36% 48,172,260
2019-05-02 2019-04-29 28.200 1,702,100 -1,000 0.36% 47,999,220
2019-04-30 2019-04-26 28.100 1,703,100 +1,900 0.36% 47,857,110
2019-04-29 2019-04-25 27.850 1,701,200 -9,500 0.36% 47,378,420
2019-04-26 2019-04-24 28.700 1,710,700 +13,600 0.36% 49,097,090
2019-04-25 2019-04-23 28.050 1,697,100 +2,300 0.36% 47,603,655
2019-04-24 2019-04-18 28.650 1,694,800 -16,700 0.36% 48,556,020
2019-04-23 2019-04-17 29.850 1,711,500 -1,500 0.36% 51,088,275
2019-04-18 2019-04-16 29.900 1,713,000 -2,100 0.36% 51,218,700
2019-04-17 2019-04-15 29.500 1,715,100 -200 0.37% 50,595,450
2019-04-16 2019-04-12 29.300 1,715,300 +9,000 0.37% 50,258,290
2019-04-15 2019-04-11 29.600 1,706,300 -176,200 0.36% 50,506,480
2019-04-12 2019-04-10 30.500 1,882,500 +1,300 0.40% 57,416,250
2019-04-11 2019-04-09 31.650 1,881,200 -16,900 0.40% 59,539,980
2019-04-10 2019-04-08 29.650 1,898,100 -9,400 0.40% 56,278,665
2019-04-09 2019-04-04 29.800 1,907,500 +4,600 0.41% 56,843,500
2019-04-08 2019-04-03 30.100 1,902,900 -13,900 0.41% 57,277,290
2019-04-04 2019-04-02 28.100 1,916,800 -4,300 0.41% 53,862,080
2019-04-03 2019-04-01 27.800 1,921,100 +1,100 0.41% 53,406,580
2019-04-02 2019-03-29 28.200 1,920,000 +3,700 0.41% 54,144,000
2019-04-01 2019-03-28 28.200 1,916,300 +8,900 0.41% 54,039,660
2019-03-29 2019-03-27 26.150 1,907,400 -7,600 0.41% 49,878,510
2019-03-28 2019-03-26 25.600 1,915,000 +33,500 0.41% 49,024,000
2019-03-27 2019-03-25 27.050 1,881,500 +1,000 0.40% 50,894,575
2019-03-26 2019-03-22 27.700 1,880,500 -2,600 0.40% 52,089,850
2019-03-25 2019-03-21 27.300 1,883,100 -1,200 0.40% 51,408,630
2019-03-22 2019-03-20 27.450 1,884,300 +4,700 0.40% 51,724,035
2019-03-21 2019-03-19 28.000 1,879,600 -10,100 0.40% 52,628,800
2019-03-20 2019-03-18 27.600 1,889,700 -4,300 0.40% 52,155,720
2019-03-19 2019-03-15 27.150 1,894,000 -8,900 0.40% 51,422,100
2019-03-18 2019-03-14 27.100 1,902,900 +8,600 0.41% 51,568,590
2019-03-15 2019-03-13 28.450 1,894,300 +7,500 0.40% 53,892,835
2019-03-14 2019-03-12 28.750 1,886,800 +18,900 0.40% 54,245,500
2019-03-13 2019-03-11 29.150 1,867,900 +3,200 0.40% 54,449,285
2019-03-12 2019-03-08 29.400 1,864,700 +21,500 0.40% 54,822,180
2019-03-11 2019-03-07 31.300 1,843,200 -31,500 0.39% 57,692,160
2019-03-08 2019-03-06 30.750 1,874,700 +10,500 0.40% 57,647,025
2019-03-07 2019-03-05 28.900 1,864,200 +14,800 0.40% 53,875,380
2019-03-06 2019-03-04 29.450 1,849,400 +23,000 0.39% 54,464,830
2019-03-05 2019-03-01 30.500 1,826,400 +3,200 0.39% 55,705,200
2019-03-04 2019-02-28 29.500 1,823,200 -3,000 0.39% 53,784,400
2019-03-01 2019-02-27 29.850 1,826,200 -13,700 0.39% 54,512,070
2019-02-28 2019-02-26 31.000 1,839,900 -40,600 0.39% 57,036,900
2019-02-27 2019-02-25 30.450 1,880,500 +35,700 0.40% 57,261,225
2019-02-26 2019-02-22 29.250 1,844,800 -3,000 0.39% 53,960,400
2019-02-25 2019-02-21 27.800 1,847,800 +196,500 0.39% 51,368,840
2019-02-22 2019-02-20 27.350 1,651,300 -3,900 0.35% 45,163,055
2019-02-21 2019-02-19 26.900 1,655,200 -2,500 0.35% 44,524,880
2019-02-20 2019-02-18 27.600 1,657,700 -11,700 0.35% 45,752,520
2019-02-19 2019-02-15 27.150 1,669,400 +25,700 0.36% 45,324,210
2019-02-18 2019-02-14 28.450 1,643,700 -100 0.35% 46,763,265
2019-02-15 2019-02-13 28.950 1,643,800 -1,400 0.35% 47,588,010
2019-02-14 2019-02-12 27.950 1,645,200 +6,900 0.35% 45,983,340
2019-02-13 2019-02-11 27.050 1,638,300 +3,700 0.35% 44,316,015
2019-02-12 2019-02-08 26.700 1,634,600 +3,100 0.35% 43,643,820
2019-02-11 2019-02-04 27.250 1,631,500 +5,000 0.35% 44,458,375
2019-02-08 2019-01-31 27.000 1,626,500 -19,900 0.35% 43,915,500
2019-02-01 2019-01-30 27.500 1,646,400 -3,900 0.35% 45,276,000
2019-01-31 2019-01-29 27.200 1,650,300 -6,000 0.35% 44,888,160
2019-01-30 2019-01-28 26.500 1,656,300 +20,200 0.35% 43,891,950
2019-01-29 2019-01-25 25.800 1,636,100 -7,000 0.35% 42,211,380
2019-01-28 2019-01-24 27.150 1,643,100 +1,000 0.35% 44,610,165
2019-01-25 2019-01-23 26.800 1,642,100 +1,500 0.35% 44,008,280
2019-01-24 2019-01-22 27.250 1,640,600 -9,500 0.35% 44,706,350
2019-01-23 2019-01-21 27.750 1,650,100 +1,600 0.35% 45,790,275
2019-01-22 2019-01-18 28.200 1,648,500 -200,800 0.35% 46,487,700
2019-01-21 2019-01-17 26.600 1,849,300 -3,000 0.39% 49,191,380
2019-01-18 2019-01-16 26.400 1,852,300 +1,600 0.39% 48,900,720
2019-01-17 2019-01-15 25.900 1,850,700 -18,200 0.39% 47,933,130
2019-01-16 2019-01-14 25.200 1,868,900 -200 0.40% 47,096,280
2019-01-15 2019-01-11 25.500 1,869,100 -12,600 0.40% 47,662,050
2019-01-14 2019-01-10 26.000 1,881,700 +11,000 0.40% 48,924,200
2019-01-11 2019-01-09 25.750 1,870,700 -37,200 0.40% 48,170,525
2019-01-10 2019-01-08 25.100 1,907,900 +6,800 0.41% 47,888,290
2019-01-09 2019-01-07 24.000 1,901,100 +37,700 0.40% 45,626,400
2019-01-08 2019-01-04 24.100 1,863,400 +10,800 0.40% 44,907,940
2019-01-07 2019-01-03 23.700 1,852,600 +5,700 0.39% 43,906,620
2019-01-04 2019-01-02 24.450 1,846,900 +3,700 0.39% 45,156,705
2019-01-03 2018-12-31 25.050 1,843,200 +700 0.39% 46,172,160
2019-01-02 2018-12-27 25.050 1,842,500 +2,500 0.39% 46,154,625
2018-12-28 2018-12-24 26.200 1,840,000 +17,200 0.39% 48,208,000
2018-12-27 2018-12-20 26.350 1,822,800 +200 0.39% 48,030,780
2018-12-21 2018-12-19 26.650 1,822,600 +100 0.39% 48,572,290
2018-12-20 2018-12-18 27.100 1,822,500 +4,200 0.39% 49,389,750
2018-12-19 2018-12-17 27.900 1,818,300 +1,700 0.39% 50,730,570
2018-12-18 2018-12-14 28.650 1,816,600 +6,500 0.39% 52,045,590
2018-12-17 2018-12-13 30.900 1,810,100 +1,000 0.39% 55,932,090
2018-12-14 2018-12-12 30.250 1,809,100 +1,000 0.39% 54,725,275
2018-12-13 2018-12-11 30.500 1,808,100 -1,500 0.38% 55,147,050
2018-12-12 2018-12-10 30.600 1,809,600 +2,500 0.39% 55,373,760
2018-12-11 2018-12-07 30.450 1,807,100 -3,000 0.38% 55,026,195
2018-12-10 2018-12-06 31.400 1,810,100 -800 0.39% 56,837,140
2018-12-07 2018-12-05 33.500 1,810,900 -200 0.39% 60,665,150
2018-12-06 2018-12-04 33.900 1,811,100 -200 0.39% 61,396,290
2018-12-05 2018-12-03 32.900 1,811,300 -100 0.39% 59,591,770
2018-12-04 2018-11-30 32.050 1,811,400 -100 0.39% 58,055,370
2018-12-03 2018-11-29 32.900 1,811,500 +300 0.39% 59,598,350
2018-11-30 2018-11-28 33.650 1,811,200 -400 0.39% 60,946,880
2018-11-29 2018-11-27 33.950 1,811,600 -9,500 0.39% 61,503,820
2018-11-27 2018-11-23 32.350 1,821,100 -600 0.39% 58,912,585
2018-11-26 2018-11-22 33.200 1,821,700 -6,500 0.39% 60,480,440
2018-11-23 2018-11-21 33.950 1,828,200 +4,100 0.39% 62,067,390
2018-11-22 2018-11-20 32.350 1,824,100 +400 0.39% 59,009,635
2018-11-21 2018-11-19 32.950 1,823,700 -100 0.39% 60,090,915
2018-11-20 2018-11-16 32.100 1,823,800 -5,300 0.39% 58,543,980
2018-11-19 2018-11-15 31.650 1,829,100 +4,500 0.39% 57,891,015
2018-11-16 2018-11-14 31.250 1,824,600 +1,100 0.39% 57,018,750
2018-11-15 2018-11-13 30.000 1,823,500 +1,000 0.39% 54,705,000
2018-11-14 2018-11-12 30.000 1,822,500 -4,500 0.39% 54,675,000
2018-11-13 2018-11-09 29.000 1,827,000 +500 0.39% 52,983,000
2018-11-12 2018-11-08 29.000 1,826,500 -3,400 0.39% 52,968,500
2018-11-09 2018-11-07 29.650 1,829,900 -8,000 0.39% 54,256,535
2018-11-08 2018-11-06 28.800 1,837,900 +2,200 0.39% 52,931,520
2018-11-07 2018-11-05 28.900 1,835,700 +1,000 0.39% 53,051,730
2018-11-06 2018-11-02 28.750 1,834,700 -6,500 0.39% 52,747,625
2018-11-05 2018-11-01 27.000 1,841,200 -8,700 0.39% 49,712,400
2018-11-02 2018-10-31 26.050 1,849,900 +800 0.39% 48,189,895
2018-11-01 2018-10-30 26.150 1,849,100 -1,200 0.39% 48,353,965
2018-10-31 2018-10-29 26.300 1,850,300 -27,000 0.39% 48,662,890
2018-10-30 2018-10-26 25.950 1,877,300 +2,000 0.40% 48,715,935
2018-10-29 2018-10-25 26.650 1,875,300 -15,600 0.40% 49,976,745
2018-10-26 2018-10-24 25.850 1,890,900 +11,100 0.40% 48,879,765
2018-10-25 2018-10-23 26.650 1,879,800 +16,900 0.40% 50,096,670
2018-10-24 2018-10-22 29.450 1,862,900 -4,200 0.40% 54,862,405
2018-10-23 2018-10-19 28.150 1,867,100 +1,100 0.40% 52,558,865
2018-10-22 2018-10-18 28.100 1,866,000 -1,800 0.40% 52,434,600
2018-10-19 2018-10-16 27.850 1,867,800 -3,700 0.40% 52,018,230
2018-10-18 2018-10-15 27.950 1,871,500 -9,500 0.40% 52,308,425
2018-10-16 2018-10-12 27.350 1,881,000 -38,100 0.40% 51,445,350
2018-10-15 2018-10-11 26.300 1,919,100 +100 0.41% 50,472,330
2018-10-12 2018-10-10 27.250 1,919,000 -5,200 0.41% 52,292,750
2018-10-11 2018-10-09 26.300 1,924,200 -4,800 0.41% 50,606,460
2018-10-10 2018-10-08 26.450 1,929,000 +200 0.41% 51,022,050
2018-10-09 2018-10-05 26.900 1,928,800 +14,500 0.41% 51,884,720
2018-10-08 2018-10-04 27.850 1,914,300 +14,400 0.41% 53,313,255
2018-10-05 2018-10-03 29.950 1,899,900 +30,600 0.40% 56,902,005
2018-10-04 2018-10-02 30.600 1,869,300 -5,000 0.40% 57,200,580
2018-10-03 2018-09-28 31.950 1,874,300 +11,800 0.40% 59,883,885
2018-10-02 2018-09-27 33.150 1,862,500 +2,100 0.40% 61,741,875
2018-09-27 2018-09-24 33.250 1,860,400 -1,000 0.40% 61,858,300
2018-09-26 2018-09-21 34.450 1,861,400 -4,100 0.40% 64,125,230
2018-09-24 2018-09-20 32.250 1,865,500 -10,000 0.40% 60,162,375
2018-09-21 2018-09-19 31.650 1,875,500 +500 0.40% 59,359,575
2018-09-20 2018-09-18 31.300 1,875,000 +3,200 0.40% 58,687,500
2018-09-19 2018-09-17 31.950 1,871,800 +2,000 0.40% 59,804,010
2018-09-18 2018-09-14 32.050 1,869,800 +1,300 0.40% 59,927,090
2018-09-17 2018-09-13 32.400 1,868,500 -14,100 0.40% 60,539,400
2018-09-14 2018-09-12 30.300 1,882,600 +3,500 0.40% 57,042,780
2018-09-13 2018-09-11 30.500 1,879,100 -500 0.40% 57,312,550
2018-09-12 2018-09-10 30.950 1,879,600 +8,900 0.40% 58,173,620
2018-09-11 2018-09-07 33.100 1,870,700 -3,300 0.40% 61,920,170
2018-09-10 2018-09-06 33.600 1,874,000 -4,500 0.40% 62,966,400
2018-09-07 2018-09-05 34.400 1,878,500 -7,100 0.40% 64,620,400
2018-09-06 2018-09-04 34.200 1,885,600 +400 0.40% 64,487,520
2018-09-05 2018-09-03 34.000 1,885,200 +2,700 0.40% 64,096,800
2018-09-04 2018-08-31 33.650 1,882,500 -7,500 0.40% 63,346,125
2018-09-03 2018-08-30 33.950 1,890,000 -2,100 0.40% 64,165,500
2018-08-31 2018-08-29 34.350 1,892,100 -8,800 0.40% 64,993,635
2018-08-30 2018-08-28 35.200 1,900,900 +16,200 0.40% 66,911,680
2018-08-29 2018-08-27 38.000 1,884,700 -2,700 0.40% 71,618,600
2018-08-28 2018-08-24 38.650 1,887,400 +3,000 0.40% 72,948,010
2018-08-27 2018-08-23 38.250 1,884,400 +1,700 0.40% 72,078,300
2018-08-24 2018-08-22 37.950 1,882,700 +49,300 0.40% 71,448,465
2018-08-23 2018-08-21 39.050 1,833,400 -4,500 0.39% 71,594,270
2018-08-22 2018-08-20 35.750 1,837,900 -500 0.39% 65,704,925
2018-08-21 2018-08-17 35.150 1,838,400 +600 0.39% 64,619,760
2018-08-20 2018-08-16 34.700 1,837,800 +6,400 0.39% 63,771,660
2018-08-17 2018-08-15 34.300 1,831,400 +400 0.39% 62,817,020
2018-08-16 2018-08-14 35.400 1,831,000 +1,900 0.39% 64,817,400
2018-08-15 2018-08-13 35.900 1,829,100 +1,200 0.39% 65,664,690
2018-08-14 2018-08-10 37.300 1,827,900 +900 0.39% 68,180,670
2018-08-13 2018-08-09 36.550 1,827,000 -400 0.39% 66,776,850
2018-08-10 2018-08-08 35.000 1,827,400 -37,800 0.39% 63,959,000
2018-08-09 2018-08-07 33.250 1,865,200 +9,700 0.40% 62,017,900
2018-08-08 2018-08-06 33.050 1,855,500 -500 0.39% 61,324,275
2018-08-07 2018-08-03 34.500 1,856,000 +5,300 0.40% 64,032,000
2018-08-06 2018-08-02 35.600 1,850,700 +6,200 0.39% 65,884,920
2018-08-03 2018-08-01 36.150 1,844,500 +10,000 0.39% 66,678,675
2018-08-02 2018-07-31 35.950 1,834,500 +1,900 0.39% 65,950,275
2018-08-01 2018-07-30 38.000 1,832,600 -3,500 0.39% 69,638,800
2018-07-30 2018-07-26 38.950 1,836,100 +21,000 0.39% 71,516,095
2018-07-27 2018-07-25 39.700 1,815,100 -700 0.39% 72,059,470
2018-07-26 2018-07-24 39.350 1,815,800 -9,500 0.39% 71,451,730
2018-07-25 2018-07-23 39.200 1,825,300 -6,800 0.39% 71,551,760
2018-07-24 2018-07-20 41.050 1,832,100 +5,200 0.39% 75,207,705
2018-07-23 2018-07-19 41.500 1,826,900 +3,200 0.39% 75,816,350
2018-07-20 2018-07-18 42.400 1,823,700 -7,500 0.39% 77,324,880
2018-07-19 2018-07-17 42.600 1,831,200 +1,500 0.39% 78,009,120
2018-07-18 2018-07-16 42.950 1,829,700 +2,300 0.39% 78,585,615
2018-07-17 2018-07-13 43.950 1,827,400 +3,400 0.39% 80,314,230
2018-07-16 2018-07-12 45.750 1,824,000 +5,500 0.39% 83,448,000
2018-07-13 2018-07-11 46.200 1,818,500 -2,000 0.39% 84,014,700
2018-07-12 2018-07-10 48.200 1,820,500 -600 0.39% 87,748,100
2018-07-11 2018-07-09 47.850 1,821,100 -4,000 0.39% 87,139,635
2018-07-10 2018-07-06 46.350 1,825,100 -2,300 0.39% 84,593,385
2018-07-09 2018-07-05 46.000 1,827,400 +12,300 0.39% 84,060,400
2018-07-06 2018-07-04 46.150 1,815,100 +1,200 0.39% 83,766,865
2018-07-05 2018-07-03 48.200 1,813,900 +8,200 0.39% 87,429,980
2018-07-04 2018-06-29 49.550 1,805,700 +1,000 0.38% 89,472,435
2018-07-03 2018-06-28 50.300 1,804,700 -3,200 0.38% 90,776,410
2018-06-29 2018-06-27 49.350 1,807,900 -4,000 0.38% 89,219,865
2018-06-28 2018-06-26 50.150 1,811,900 +800 0.39% 90,866,785
2018-06-27 2018-06-25 51.350 1,811,100 -1,000 0.39% 92,999,985
2018-06-26 2018-06-22 52.350 1,812,100 -2,500 0.39% 94,863,435
2018-06-25 2018-06-21 51.900 1,814,600 +500 0.39% 94,177,740
2018-06-22 2018-06-20 52.250 1,814,100 -8,900 0.39% 94,786,725
2018-06-21 2018-06-19 52.300 1,823,000 -11,900 0.39% 95,342,900
2018-06-20 2018-06-15 54.400 1,834,900 -2,900 0.39% 99,818,560
2018-06-19 2018-06-14 52.900 1,837,800 +400 0.39% 97,219,620
2018-06-15 2018-06-13 53.400 1,837,400 -12,300 0.39% 98,117,160
2018-06-14 2018-06-12 52.050 1,849,700 -5,100 0.39% 96,276,885
2018-06-13 2018-06-11 52.000 1,854,800 -200 0.39% 96,449,600
2018-06-12 2018-06-08 52.000 1,855,000 +23,000 0.39% 96,460,000
2018-06-11 2018-06-07 54.250 1,832,000 -3,100 0.39% 99,386,000
2018-06-08 2018-06-06 53.800 1,835,100 +14,900 0.39% 98,728,380
2018-06-07 2018-06-05 51.800 1,820,200 +200 0.39% 94,286,360
2018-06-06 2018-06-04 52.100 1,820,000 +3,700 0.39% 94,822,000
2018-06-05 2018-06-01 52.100 1,816,300 +2,500 0.39% 94,629,230
2018-06-04 2018-05-31 52.200 1,813,800 -3,300 0.39% 94,680,360
2018-06-01 2018-05-30 51.150 1,817,100 -600 0.39% 92,944,665
2018-05-31 2018-05-29 51.000 1,817,700 -6,000 0.39% 92,702,700
2018-05-30 2018-05-28 51.350 1,823,700 +1,000 0.39% 93,646,995
2018-05-29 2018-05-25 51.400 1,822,700 +7,700 0.39% 93,686,780
2018-05-28 2018-05-24 50.500 1,815,000 +4,000 0.39% 91,657,500
2018-05-25 2018-05-23 50.250 1,811,000 +16,900 0.39% 91,002,750
2018-05-24 2018-05-21 53.100 1,794,100 -3,500 0.38% 95,266,710
2018-05-23 2018-05-18 52.550 1,797,600 +7,800 0.38% 94,463,880
2018-05-21 2018-05-17 53.800 1,789,800 +1,500 0.38% 96,291,240
2018-05-18 2018-05-16 54.650 1,788,300 -6,200 0.38% 97,730,595
2018-05-17 2018-05-15 54.550 1,794,500 +1,700 0.38% 97,889,975
2018-05-16 2018-05-14 54.700 1,792,800 +1,300 0.38% 98,066,160
2018-05-15 2018-05-11 54.150 1,791,500 -4,500 0.38% 97,009,725
2018-05-14 2018-05-10 52.550 1,796,000 -700 0.38% 94,379,800
2018-05-11 2018-05-09 52.500 1,796,700 -10,400 0.38% 94,326,750
2018-05-10 2018-05-08 52.300 1,807,100 -4,500 0.38% 94,511,330
2018-05-09 2018-05-07 50.450 1,811,600 -5,000 0.39% 91,395,220
2018-05-08 2018-05-04 51.800 1,816,600 -7,900 0.39% 94,099,880
2018-05-07 2018-05-03 52.700 1,824,500 +12,700 0.39% 96,151,150
2018-05-04 2018-05-02 54.600 1,811,800 +3,700 0.39% 98,924,280
2018-05-03 2018-04-30 55.050 1,808,100 -15,500 0.38% 99,535,905
2018-05-02 2018-04-27 54.150 1,823,600 +11,000 0.39% 98,747,940
2018-04-30 2018-04-26 54.800 1,812,600 +5,400 0.39% 99,330,480
2018-04-27 2018-04-25 57.500 1,807,200 +4,500 0.38% 103,914,000
2018-04-26 2018-04-24 58.900 1,802,700 +300 0.38% 106,179,030
2018-04-25 2018-04-23 58.200 1,802,400 +10,000 0.38% 104,899,680
2018-04-24 2018-04-20 59.100 1,792,400 -700 0.38% 105,930,840
2018-04-23 2018-04-19 59.650 1,793,100 -5,200 0.38% 106,958,415
2018-04-20 2018-04-18 58.400 1,798,300 -400 0.38% 105,020,720
2018-04-18 2018-04-16 58.050 1,798,700 -1,700 0.38% 104,414,535
2018-04-17 2018-04-13 59.000 1,800,400 +2,000 0.38% 106,223,600
2018-04-16 2018-04-12 59.250 1,798,400 +700 0.38% 106,555,200
2018-04-13 2018-04-11 59.550 1,797,700 -26,000 0.38% 107,053,035
2018-04-12 2018-04-10 59.700 1,823,700 +3,600 0.39% 108,874,890
2018-04-11 2018-04-09 59.350 1,820,100 +1,800 0.39% 108,022,935
2018-04-10 2018-04-06 58.950 1,818,300 -2,200 0.39% 107,188,785
2018-04-09 2018-04-04 59.350 1,820,500 -1,700 0.39% 108,046,675
2018-04-06 2018-04-03 60.300 1,822,200 -100 0.39% 109,878,660
2018-04-04 2018-03-29 59.150 1,822,300 -4,300 0.39% 107,789,045
2018-04-03 2018-03-28 60.650 1,826,600 +3,300 0.39% 110,783,290
2018-03-29 2018-03-27 62.650 1,823,300 +3,900 0.39% 114,229,745
2018-03-28 2018-03-26 62.400 1,819,400 -25,100 0.39% 113,530,560
2018-03-27 2018-03-23 61.400 1,844,500 -13,100 0.39% 113,252,300
2018-03-26 2018-03-22 62.200 1,857,600 +21,500 0.40% 115,542,720
2018-03-23 2018-03-21 64.500 1,836,100 -86,100 0.39% 118,428,450
2018-03-22 2018-03-20 68.600 1,922,200 +6,600 0.41% 131,862,920
2018-03-21 2018-03-19 68.600 1,915,600 +11,000 0.41% 131,410,160
2018-03-20 2018-03-16 69.100 1,904,600 +4,700 0.41% 131,607,860
2018-03-19 2018-03-15 70.400 1,899,900 -23,900 0.40% 133,752,960
2018-03-16 2018-03-14 70.300 1,923,800 +11,000 0.41% 135,243,140
2018-03-15 2018-03-13 71.350 1,912,800 -10,200 0.41% 136,478,280
2018-03-14 2018-03-12 70.200 1,923,000 +14,500 0.41% 134,994,600
2018-03-13 2018-03-09 68.950 1,908,500 -4,400 0.41% 131,591,075
2018-03-12 2018-03-08 68.400 1,912,900 +5,800 0.41% 130,842,360
2018-03-09 2018-03-07 68.000 1,907,100 -900 0.41% 129,682,800
2018-03-08 2018-03-06 68.000 1,908,000 -6,900 0.41% 129,744,000
2018-03-07 2018-03-05 66.500 1,914,900 -1,300 0.41% 127,340,850
2018-03-06 2018-03-02 68.800 1,916,200 -8,100 0.41% 131,834,560
2018-03-05 2018-03-01 69.300 1,924,300 -3,300 0.41% 133,353,990
2018-03-02 2018-02-28 68.800 1,927,600 -1,300 0.41% 132,618,880
2018-03-01 2018-02-27 69.200 1,928,900 -6,100 0.41% 133,479,880
2018-02-28 2018-02-26 69.200 1,935,000 -31,800 0.41% 133,902,000
2018-02-27 2018-02-23 69.000 1,966,800 -35,600 0.42% 135,709,200
2018-02-26 2018-02-22 68.300 2,002,400 +12,800 0.43% 136,763,920
2018-02-23 2018-02-21 69.000 1,989,600 +55,100 0.42% 137,282,400
2018-02-22 2018-02-20 66.800 1,934,500 -3,900 0.41% 129,224,600
2018-02-21 2018-02-15 66.650 1,938,400 +1,600 0.41% 129,194,360
2018-02-20 2018-02-13 65.950 1,936,800 -3,000 0.41% 127,731,960
2018-02-14 2018-02-12 65.300 1,939,800 -3,900 0.41% 126,668,940
2018-02-13 2018-02-09 64.900 1,943,700 -57,100 0.41% 126,146,130
2018-02-12 2018-02-08 66.750 2,000,800 -14,700 0.43% 133,553,400
2018-02-09 2018-02-07 65.500 2,015,500 -29,900 0.43% 132,015,250
2018-02-08 2018-02-06 64.000 2,045,400 -30,300 0.44% 130,905,600
2018-02-07 2018-02-05 67.050 2,075,700 -3,400 0.44% 139,175,685
2018-02-06 2018-02-02 68.750 2,079,100 +6,400 0.44% 142,938,125
2018-02-05 2018-02-01 69.150 2,072,700 +6,100 0.44% 143,327,205
2018-02-02 2018-01-31 70.100 2,066,600 -8,000 0.44% 144,868,660
2018-02-01 2018-01-30 69.200 2,074,600 +5,700 0.44% 143,562,320
2018-01-31 2018-01-29 70.500 2,068,900 -7,200 0.44% 145,857,450
2018-01-30 2018-01-26 71.500 2,076,100 +2,200 0.44% 148,441,150
2018-01-29 2018-01-25 71.700 2,073,900 +800 0.44% 148,698,630
2018-01-26 2018-01-24 71.900 2,073,100 +5,000 0.44% 149,055,890
2018-01-25 2018-01-23 73.200 2,068,100 -98,200 0.44% 151,384,920
2018-01-24 2018-01-22 73.100 2,166,300 -300 0.46% 158,356,530
2018-01-23 2018-01-19 71.650 2,166,600 -1,000 0.46% 155,236,890
2018-01-19 2018-01-17 72.900 2,167,600 -31,700 0.46% 158,018,040
2018-01-18 2018-01-16 73.200 2,199,300 -7,000 0.47% 160,988,760
2018-01-17 2018-01-15 73.350 2,206,300 -2,200 0.47% 161,832,105
2018-01-16 2018-01-12 74.300 2,208,500 -12,000 0.47% 164,091,550
2018-01-15 2018-01-11 73.350 2,220,500 -15,900 0.47% 162,873,675
2018-01-12 2018-01-10 73.550 2,236,400 -700 0.48% 164,487,220
2018-01-11 2018-01-09 74.800 2,237,100 -8,500 0.48% 167,335,080
2018-01-10 2018-01-08 74.750 2,245,600 -100 0.48% 167,858,600
2018-01-09 2018-01-05 73.800 2,245,700 -16,800 0.48% 165,732,660
2018-01-08 2018-01-04 74.200 2,262,500 +54,700 0.48% 167,877,500
2018-01-05 2018-01-03 72.400 2,207,800 -53,500 0.47% 159,844,720
2018-01-04 2018-01-02 70.300 2,261,300 -6,600 0.48% 158,969,390
2018-01-03 2017-12-29 69.300 2,267,900 -11,100 0.48% 157,165,470
2018-01-02 2017-12-28 68.900 2,279,000 +52,200 0.49% 157,023,100
2017-12-29 2017-12-27 67.200 2,226,800 -7,700 0.47% 149,640,960
2017-12-28 2017-12-22 67.050 2,234,500 -3,000 0.48% 149,823,225
2017-12-27 2017-12-21 67.100 2,237,500 -19,800 0.48% 150,136,250
2017-12-22 2017-12-20 66.600 2,257,300 -400 0.48% 150,336,180
2017-12-21 2017-12-19 66.800 2,257,700 -8,800 0.48% 150,814,360
2017-12-20 2017-12-18 66.900 2,266,500 +14,100 0.48% 151,628,850
2017-12-19 2017-12-15 66.000 2,252,400 +100 0.48% 148,658,400
2017-12-18 2017-12-14 66.100 2,252,300 +5,900 0.48% 148,877,030
2017-12-15 2017-12-13 66.400 2,246,400 -15,300 0.48% 149,160,960
2017-12-14 2017-12-12 66.500 2,261,700 -8,900 0.48% 150,403,050
2017-12-13 2017-12-11 68.000 2,270,600 -20,800 0.48% 154,400,800
2017-12-12 2017-12-08 65.500 2,291,400 +19,600 0.49% 150,086,700
2017-12-11 2017-12-07 65.300 2,271,800 -5,500 0.48% 148,348,540
2017-12-08 2017-12-06 66.300 2,277,300 +18,000 0.48% 150,984,990
2017-12-07 2017-12-05 70.500 2,259,300 +3,400 0.48% 159,280,650
2017-12-06 2017-12-04 72.000 2,255,900 -6,600 0.48% 162,424,800
2017-12-05 2017-12-01 71.650 2,262,500 +3,900 0.48% 162,108,125
2017-12-04 2017-11-30 71.250 2,258,600 -7,600 0.48% 160,925,250
2017-12-01 2017-11-29 72.700 2,266,200 -27,700 0.48% 164,752,740
2017-11-30 2017-11-28 69.750 2,293,900 -8,100 0.49% 159,999,525
2017-11-29 2017-11-27 69.500 2,302,000 +3,900 0.49% 159,989,000
2017-11-28 2017-11-24 69.750 2,298,100 +2,600 0.49% 160,292,475
2017-11-27 2017-11-23 69.950 2,295,500 +14,900 0.49% 160,570,225
2017-11-24 2017-11-22 69.500 2,280,600 -34,000 0.49% 158,501,700
2017-11-23 2017-11-21 72.500 2,314,600 -34,700 0.49% 167,808,500
2017-11-22 2017-11-20 73.950 2,349,300 -8,300 0.50% 173,730,735
2017-11-21 2017-11-17 75.050 2,357,600 -23,200 0.50% 176,937,880
2017-11-20 2017-11-16 74.650 2,380,800 -15,900 0.51% 177,726,720
2017-11-17 2017-11-15 76.300 2,396,700 -96,200 0.51% 182,868,210
2017-11-16 2017-11-14 77.400 2,492,900 +1,900 0.53% 192,950,460
2017-11-15 2017-11-13 77.950 2,491,000 -12,100 0.53% 194,173,450
2017-11-14 2017-11-10 76.300 2,503,100 +111,000 0.53% 190,986,530
2017-11-13 2017-11-09 77.800 2,392,100 -17,000 0.51% 186,105,380
2017-11-10 2017-11-08 77.600 2,409,100 -20,900 0.51% 186,946,160
2017-11-09 2017-11-07 75.950 2,430,000 +5,700 0.52% 184,558,500
2017-11-08 2017-11-06 76.850 2,424,300 -28,800 0.52% 186,307,455
2017-11-07 2017-11-03 78.000 2,453,100 -3,300 0.52% 191,341,800
2017-11-06 2017-11-02 77.300 2,456,400 +4,400 0.52% 189,879,720
2017-11-03 2017-11-01 78.300 2,452,000 -175,200 0.52% 191,991,600
2017-11-02 2017-10-31 78.700 2,627,200 +90,600 0.56% 206,760,640
2017-11-01 2017-10-30 75.200 2,536,600 +8,000 0.54% 190,752,320
2017-10-31 2017-10-27 76.900 2,528,600 -53,400 0.54% 194,449,340
2017-10-30 2017-10-26 76.850 2,582,000 +16,700 0.55% 198,426,700
2017-10-27 2017-10-25 80.650 2,565,300 +23,900 0.55% 206,891,445
2017-10-26 2017-10-24 80.950 2,541,400 -30,900 0.58% 205,726,330
2017-10-25 2017-10-23 81.750 2,572,300 +43,600 0.58% 210,285,525
2017-10-24 2017-10-20 83.950 2,528,700 -41,600 0.57% 212,284,365
2017-10-23 2017-10-19 80.000 2,570,300 +45,300 0.58% 205,624,000
2017-10-20 2017-10-18 82.050 2,525,000 -36,100 0.57% 207,176,250
2017-10-19 2017-10-17 85.900 2,561,100 +61,400 0.58% 219,998,490
2017-10-18 2017-10-16 88.700 2,499,700 -3,000 0.57% 221,723,390
2017-10-17 2017-10-13 88.000 2,502,700 -11,200 0.57% 220,237,600
2017-10-16 2017-10-12 88.750 2,513,900 +5,500 0.57% 223,108,625
2017-10-13 2017-10-11 86.550 2,508,400 -254,100 0.57% 217,102,020
2017-10-12 2017-10-10 88.800 2,762,500 +421,600 0.63% 245,310,000
2017-10-11 2017-10-09 90.800 2,340,900 -243,400 0.53% 212,553,720
2017-10-10 2017-10-06 93.650 2,584,300 +655,800 0.59% 242,019,695
2017-10-09 2017-10-04 80.350 1,928,500 +98,300 0.44% 154,954,975
2017-10-06 2017-10-03 67.000 1,830,200 +94,800 0.42% 122,623,400
2017-10-04 2017-09-29 63.450 1,735,400 -88,800 0.39% 110,111,130
2017-10-03 2017-09-28 65.200 1,824,200 0.41% 118,937,840

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top