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: UOB KAY HIAN (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 6,620,766 +0 0.40% 113,281,306
2025-10-13 2025-10-09 17.450 6,620,766 +0 0.40% 115,532,367
2025-10-10 2025-10-08 18.070 6,620,766 +172,000 0.40% 119,637,242
2025-10-09 2025-10-06 18.300 6,448,766 -609,900 0.39% 118,012,418
2025-10-08 2025-10-03 18.130 7,058,666 -197,000 0.43% 127,973,615
2025-10-06 2025-10-02 17.950 7,255,666 -136,000 0.44% 130,239,205
2025-10-03 2025-09-30 17.590 7,391,666 -33,040 0.45% 130,019,405
2025-10-02 2025-09-29 17.560 7,424,706 -67,000 0.45% 130,377,837
2025-09-30 2025-09-26 17.200 7,491,706 +49,000 0.46% 128,857,343
2025-09-29 2025-09-25 17.130 7,442,706 +17,000 0.46% 127,493,554
2025-09-26 2025-09-24 17.250 7,425,706 +160,000 0.45% 128,093,428
2025-09-25 2025-09-23 17.350 7,265,706 +265,000 0.44% 126,059,999
2025-09-24 2025-09-22 17.680 7,000,706 +71,900 0.43% 123,772,482
2025-09-23 2025-09-19 18.360 6,928,806 +211,100 0.42% 127,212,878
2025-09-22 2025-09-18 18.200 6,717,706 +10,000 0.41% 122,262,249
2025-09-19 2025-09-17 18.250 6,707,706 +1,700 0.41% 122,415,634
2025-09-18 2025-09-16 17.760 6,706,006 +288,060 0.41% 119,098,667
2025-09-17 2025-09-15 17.720 6,417,946 +168,400 0.39% 113,726,003
2025-09-16 2025-09-12 18.020 6,249,546 -44,250 0.38% 112,616,819
2025-09-15 2025-09-11 18.300 6,293,796 -266,000 0.38% 115,176,467
2025-09-12 2025-09-10 18.380 6,559,796 +421,800 0.40% 120,569,050
2025-09-11 2025-09-09 18.350 6,137,996 +811,000 0.38% 112,632,227
2025-09-10 2025-09-08 18.410 5,326,996 +99,200 0.33% 98,069,996
2025-09-09 2025-09-05 18.770 5,227,796 +179,000 0.32% 98,125,731
2025-09-08 2025-09-04 18.620 5,048,796 +387,000 0.31% 94,008,582
2025-09-05 2025-09-03 19.130 4,661,796 +717,000 0.29% 89,180,157
2025-09-04 2025-09-02 19.870 3,944,796 -492,300 0.24% 78,383,097
2025-09-03 2025-09-01 20.200 4,437,096 -301,000 0.27% 89,629,339
2025-09-02 2025-08-29 19.720 4,738,096 -684,900 0.29% 93,435,253
2025-09-01 2025-08-28 19.080 5,422,996 +448,600 0.33% 103,470,764
2025-08-29 2025-08-27 19.740 4,974,396 -216,700 0.30% 98,194,577
2025-08-28 2025-08-26 19.850 5,191,096 +224,200 0.32% 103,043,256
2025-08-27 2025-08-25 20.120 4,966,896 -6,700 0.30% 99,933,948
2025-08-26 2025-08-22 20.360 4,973,596 +39,500 0.30% 101,262,415
2025-08-25 2025-08-21 20.080 4,934,096 +231,900 0.30% 99,076,648
2025-08-22 2025-08-20 18.770 4,702,196 -14,500 0.29% 88,260,219
2025-08-21 2025-08-19 19.060 4,716,696 +134,640 0.29% 89,900,226
2025-08-20 2025-08-18 19.650 4,582,056 +42,300 0.28% 90,037,400
2025-08-19 2025-08-15 19.050 4,539,756 -116,900 0.28% 86,482,352
2025-08-18 2025-08-14 18.450 4,656,656 -1,667,000 0.28% 85,915,303
2025-08-15 2025-08-13 17.980 6,323,656 -222,500 0.39% 113,699,335
2025-08-14 2025-08-12 17.880 6,546,156 +318,800 0.40% 117,045,269
2025-08-13 2025-08-11 17.310 6,227,356 +352,400 0.38% 107,795,532
2025-08-12 2025-08-08 17.910 5,874,956 +104,000 0.36% 105,220,462
2025-08-11 2025-08-07 17.780 5,770,956 +153,000 0.35% 102,607,598
2025-08-08 2025-08-06 18.280 5,617,956 +265,500 0.34% 102,696,236
2025-08-07 2025-08-05 18.200 5,352,456 +265,900 0.33% 97,414,699
2025-08-06 2025-08-04 18.100 5,086,556 +284,300 0.31% 92,066,664
2025-08-05 2025-08-01 18.580 4,802,256 +334,800 0.29% 89,225,916
2025-08-04 2025-07-31 20.100 4,467,456 +33,500 0.27% 89,795,866
2025-08-01 2025-07-30 20.250 4,433,956 -92,400 0.27% 89,787,609
2025-07-31 2025-07-29 21.250 4,526,356 +59,600 0.28% 96,185,065
2025-07-30 2025-07-28 21.900 4,466,756 -104,800 0.27% 97,821,956
2025-07-29 2025-07-25 21.100 4,571,556 -60,500 0.28% 96,459,832
2025-07-28 2025-07-24 20.350 4,632,056 +28,700 0.28% 94,262,340
2025-07-25 2025-07-23 19.780 4,603,356 -83,300 0.28% 91,054,382
2025-07-24 2025-07-22 18.400 4,686,656 +94,940 0.29% 86,234,470
2025-07-23 2025-07-21 19.340 4,591,716 +8,100 0.28% 88,803,787
2025-07-22 2025-07-18 19.560 4,583,616 -29,500 0.28% 89,655,529
2025-07-21 2025-07-17 17.900 4,613,116 +60,500 0.28% 82,574,776
2025-07-18 2025-07-16 17.880 4,552,616 +53,500 0.28% 81,400,774
2025-07-17 2025-07-15 18.060 4,499,116 +32,100 0.28% 81,254,035
2025-07-16 2025-07-14 18.560 4,467,016 -19,200 0.27% 82,907,817
2025-07-15 2025-07-11 18.200 4,486,216 -17,200 0.27% 81,649,131
2025-07-14 2025-07-10 17.840 4,503,416 -120,500 0.28% 80,340,941
2025-07-11 2025-07-09 17.580 4,623,916 -77,400 0.28% 81,288,443
2025-07-10 2025-07-08 18.140 4,701,316 -149,620 0.29% 85,281,872
2025-07-09 2025-07-07 17.520 4,850,936 -67,700 0.30% 84,988,399
2025-07-08 2025-07-04 16.660 4,918,636 +160,300 0.30% 81,944,476
2025-07-07 2025-07-03 17.340 4,758,336 +67,700 0.29% 82,509,546
2025-07-04 2025-07-02 17.700 4,690,636 +178,000 0.29% 83,024,257
2025-07-02 2025-06-27 18.220 4,512,636 +110,400 0.32% 82,220,228
2025-06-30 2025-06-26 18.620 4,402,236 -1,300 0.31% 81,969,634
2025-06-27 2025-06-25 19.940 4,403,536 +24,500 0.31% 87,806,508
2025-06-26 2025-06-24 20.250 4,379,036 -65,800 0.31% 88,675,479
2025-06-25 2025-06-23 20.800 4,444,836 -206,500 0.31% 92,452,589
2025-06-24 2025-06-20 19.180 4,651,336 -44,700 0.33% 89,212,624
2025-06-23 2025-06-19 20.150 4,696,036 -400 0.33% 94,625,125
2025-06-20 2025-06-18 20.350 4,696,436 +67,500 0.33% 95,572,473
2025-06-19 2025-06-17 20.650 4,628,936 +45,300 0.33% 95,587,528
2025-06-18 2025-06-16 20.600 4,583,636 -61,800 0.32% 94,422,902
2025-06-17 2025-06-13 18.300 4,645,436 +199,300 0.33% 85,011,479
2025-06-16 2025-06-12 18.980 4,446,136 +12,000 0.31% 84,387,661
2025-06-13 2025-06-11 19.160 4,434,136 -151,700 0.31% 84,958,046
2025-06-12 2025-06-10 18.560 4,585,836 -74,440 0.32% 85,113,116
2025-06-11 2025-06-09 18.460 4,660,276 +9,000 0.33% 86,028,695
2025-06-10 2025-06-06 17.500 4,651,276 +147,100 0.33% 81,397,330
2025-06-09 2025-06-05 19.200 4,504,176 +33,500 0.32% 86,480,179
2025-06-06 2025-06-04 19.140 4,470,676 +17,000 0.31% 85,568,739
2025-06-05 2025-06-03 19.760 4,453,676 -9,000 0.31% 88,004,638
2025-06-04 2025-06-02 21.100 4,462,676 -84,300 0.31% 94,162,464
2025-06-03 2025-05-30 19.260 4,546,976 +265,700 0.32% 87,574,758
2025-06-02 2025-05-29 21.050 4,281,276 -646,200 0.30% 90,120,860
2025-05-30 2025-05-28 16.000 4,927,476 -3,000 0.35% 78,839,616
2025-05-29 2025-05-27 15.680 4,930,476 -43,600 0.35% 77,309,864
2025-05-28 2025-05-26 13.980 4,974,076 -760,000 0.35% 69,537,582
2025-05-23 2025-05-21 12.180 5,734,076 +75,000 0.40% 69,841,046
2025-05-21 2025-05-19 12.260 5,659,076 +50,700 0.40% 69,380,272
2025-05-20 2025-05-16 12.380 5,608,376 +25,300 0.40% 69,431,695
2025-05-19 2025-05-15 12.680 5,583,076 -82,000 0.39% 70,793,404
2025-05-16 2025-05-14 12.940 5,665,076 -561,500 0.40% 73,306,083
2025-05-15 2025-05-13 12.320 6,226,576 -2,000 0.44% 76,711,416
2025-05-13 2025-05-09 12.000 6,228,576 +32,000 0.44% 74,742,912
2025-05-12 2025-05-08 12.020 6,196,576 +6,000 0.44% 74,482,844
2025-05-09 2025-05-07 11.820 6,190,576 +5,000 0.44% 73,172,608
2025-05-08 2025-05-06 11.820 6,185,576 +4,000 0.44% 73,113,508
2025-05-06 2025-04-30 11.220 6,181,576 -1,000 0.44% 69,357,283
2025-04-29 2025-04-25 11.180 6,182,576 +32,000 0.44% 69,121,200
2025-04-23 2025-04-17 10.900 6,150,576 +140,000 0.43% 67,041,278
2025-04-22 2025-04-16 10.820 6,010,576 -123,100 0.42% 65,034,432
2025-04-15 2025-04-11 10.700 6,133,676 +36,000 0.43% 65,630,333
2025-04-14 2025-04-10 10.360 6,097,676 +7,000 0.43% 63,171,923
2025-04-10 2025-04-08 10.120 6,090,676 +3,000 0.43% 61,637,641
2025-04-09 2025-04-07 10.040 6,087,676 +115,300 0.43% 61,120,267
2025-04-08 2025-04-03 12.160 5,972,376 +150,000 0.42% 72,624,092
2025-04-07 2025-04-02 12.260 5,822,376 +500 0.41% 71,382,330
2025-04-03 2025-04-01 12.080 5,821,876 +6,000 0.41% 70,328,262
2025-04-02 2025-03-31 12.220 5,815,876 +64,000 0.41% 71,070,005
2025-04-01 2025-03-28 12.580 5,751,876 +77,000 0.41% 72,358,600
2025-03-31 2025-03-27 12.660 5,674,876 -685,900 0.40% 71,843,930
2025-03-27 2025-03-25 12.700 6,360,776 +53,000 0.45% 80,781,855
2025-03-26 2025-03-24 13.400 6,307,776 +230,000 0.44% 84,524,198
2025-03-25 2025-03-21 13.500 6,077,776 +137,000 0.43% 82,049,976
2025-03-21 2025-03-19 13.820 5,940,776 -6,000 0.42% 82,101,524
2025-03-20 2025-03-18 13.460 5,946,776 -2,400 0.42% 80,043,605
2025-03-19 2025-03-17 13.340 5,949,176 -205,000 0.42% 79,362,008
2025-03-18 2025-03-14 13.040 6,154,176 -54,000 0.43% 80,250,455
2025-03-17 2025-03-13 12.500 6,208,176 +9,900 0.44% 77,602,200
2025-03-14 2025-03-12 12.620 6,198,276 -5,000 0.44% 78,222,243
2025-03-13 2025-03-11 12.780 6,203,276 +62,504 0.44% 79,277,867
2025-03-12 2025-03-10 12.620 6,140,772 +29,000 0.43% 77,496,543
2025-03-10 2025-03-06 12.840 6,111,772 -89,500 0.43% 78,475,152
2025-03-06 2025-03-04 11.960 6,201,272 +26,000 0.44% 74,167,213
2025-03-05 2025-03-03 11.620 6,175,272 -6,000 0.43% 71,756,661
2025-03-04 2025-02-28 11.620 6,181,272 +329,000 0.44% 71,826,381
2025-03-03 2025-02-27 12.440 5,852,272 +1,000 0.41% 72,802,264
2025-02-28 2025-02-26 12.720 5,851,272 +93,600 0.41% 74,428,180
2025-02-27 2025-02-25 12.140 5,757,672 +329,000 0.41% 69,898,138
2025-02-26 2025-02-24 12.920 5,428,672 +452,000 0.38% 70,138,442
2025-02-25 2025-02-21 15.000 4,976,672 +47,000 0.35% 74,650,080
2025-02-24 2025-02-20 14.000 4,929,672 +2,000 0.35% 69,015,408
2025-02-21 2025-02-19 14.560 4,927,672 +5,000 0.35% 71,746,904
2025-02-20 2025-02-18 15.000 4,922,672 +8,000 0.35% 73,840,080
2025-02-19 2025-02-17 14.400 4,914,672 -199,400 0.35% 70,771,277
2025-02-18 2025-02-14 14.800 5,114,072 +86,400 0.36% 75,688,266
2025-02-17 2025-02-13 12.320 5,027,672 -2,000 0.35% 61,940,919
2025-02-14 2025-02-12 12.420 5,029,672 +112,400 0.35% 62,468,526
2025-02-13 2025-02-11 12.040 4,917,272 +38,900 0.35% 59,203,955
2025-02-12 2025-02-10 12.560 4,878,372 +231,000 0.34% 61,272,352
2025-02-11 2025-02-07 12.380 4,647,372 -46,500 0.33% 57,534,465
2025-02-07 2025-02-05 11.940 4,693,872 +3,000 0.33% 56,044,832
2025-02-06 2025-02-04 12.080 4,690,872 +3,000 0.33% 56,665,734
2025-02-05 2025-02-03 11.900 4,687,872 +32,000 0.33% 55,785,677
2025-02-04 2025-01-28 12.060 4,655,872 +18,000 0.33% 56,149,816
2025-01-21 2025-01-17 11.300 4,637,872 +40,000 0.33% 52,407,954
2025-01-17 2025-01-15 11.220 4,597,872 +2,000 0.32% 51,588,124
2025-01-16 2025-01-14 11.300 4,595,872 -1,000 0.32% 51,933,354
2025-01-15 2025-01-13 10.880 4,596,872 +18,000 0.32% 50,013,967
2025-01-10 2025-01-08 10.980 4,578,872 +36,000 0.32% 50,276,015
2025-01-08 2025-01-06 10.980 4,542,872 +2,000 0.32% 49,880,735
2025-01-07 2025-01-03 11.000 4,540,872 +80,000 0.32% 49,949,592
2025-01-03 2024-12-31 11.780 4,460,872 +16,000 0.31% 52,549,072
2025-01-02 2024-12-27 11.860 4,444,872 +48,000 0.31% 52,716,182
2024-12-30 2024-12-24 11.940 4,396,872 +2,000 0.31% 52,498,652
2024-12-27 2024-12-20 11.740 4,394,872 +37,900 0.31% 51,595,797
2024-12-20 2024-12-18 12.000 4,356,972 +36,700 0.31% 52,283,664
2024-12-19 2024-12-17 11.820 4,320,272 +51,000 0.30% 51,065,615
2024-12-18 2024-12-16 12.020 4,269,272 -25,000 0.30% 51,316,649
2024-12-12 2024-12-10 13.000 4,294,272 +13,300 0.30% 55,825,536
2024-12-10 2024-12-06 12.740 4,280,972 +72,000 0.30% 54,539,583
2024-12-09 2024-12-05 12.280 4,208,972 +1,000 0.30% 51,686,176
2024-12-04 2024-12-02 12.600 4,207,972 +20,000 0.30% 53,020,447
2024-12-03 2024-11-29 12.600 4,187,972 -5,000 0.29% 52,768,447
2024-12-02 2024-11-28 12.240 4,192,972 -278,000 0.30% 51,321,977
2024-11-29 2024-11-27 12.600 4,470,972 +100 0.31% 56,334,247
2024-11-27 2024-11-25 12.220 4,470,872 +30,000 0.31% 54,634,056
2024-11-26 2024-11-22 12.680 4,440,872 +26,000 0.31% 56,310,257
2024-11-22 2024-11-20 13.780 4,414,872 -11,600 0.31% 60,836,936
2024-11-21 2024-11-19 13.420 4,426,472 -20,000 0.31% 59,403,254
2024-11-20 2024-11-18 13.240 4,446,472 +47,000 0.31% 58,871,289
2024-11-14 2024-11-12 14.080 4,399,472 +11,600 0.31% 61,944,566
2024-11-13 2024-11-11 14.800 4,387,872 -10,000 0.31% 64,940,506
2024-11-11 2024-11-07 15.560 4,397,872 +64,000 0.31% 68,430,888
2024-11-07 2024-11-05 14.680 4,333,872 +13,900 0.31% 63,621,241
2024-11-06 2024-11-04 13.880 4,319,972 +20,000 0.30% 59,961,211
2024-11-05 2024-11-01 13.780 4,299,972 +12,100 0.30% 59,253,614
2024-11-01 2024-10-30 13.960 4,287,872 +40,000 0.30% 59,858,693
2024-10-30 2024-10-28 14.200 4,247,872 +8,000 0.30% 60,319,782
2024-10-28 2024-10-24 13.520 4,239,872 +500 0.30% 57,323,069
2024-10-25 2024-10-23 13.900 4,239,372 +10,000 0.30% 58,927,271
2024-10-23 2024-10-21 13.820 4,229,372 +17,000 0.30% 58,449,921
2024-10-21 2024-10-17 13.180 4,212,372 -14,300 0.30% 55,519,063
2024-10-18 2024-10-16 13.560 4,226,672 +1,000 0.30% 57,313,672
2024-10-16 2024-10-14 14.220 4,225,672 +15,000 0.30% 60,089,056
2024-10-15 2024-10-10 14.700 4,210,672 +100 0.30% 61,896,878
2024-10-14 2024-10-09 14.760 4,210,572 -2,000 0.30% 62,148,043
2024-10-10 2024-10-08 15.660 4,212,572 +23,800 0.30% 65,968,878
2024-10-09 2024-10-07 20.600 4,188,772 +63,700 0.30% 86,288,703
2024-10-08 2024-10-04 18.240 4,125,072 -4,600 0.29% 75,241,313
2024-10-07 2024-10-03 17.660 4,129,672 +7,000 0.29% 72,930,008
2024-10-04 2024-10-02 18.420 4,122,672 -161,300 0.29% 75,939,618
2024-10-03 2024-09-30 15.860 4,283,972 -13,400 0.30% 67,943,796
2024-10-02 2024-09-27 13.200 4,297,372 +3,500 0.30% 56,725,310
2024-09-30 2024-09-26 11.700 4,293,872 -15,000 0.30% 50,238,302
2024-09-27 2024-09-25 10.700 4,308,872 +1,500 0.30% 46,104,930
2024-09-26 2024-09-24 10.380 4,307,372 +13,500 0.30% 44,710,521
2024-09-23 2024-09-19 9.820 4,293,872 +63,700 0.30% 42,165,823
2024-09-20 2024-09-17 9.650 4,230,172 +5,000 0.30% 40,821,160
2024-09-19 2024-09-16 9.480 4,225,172 +21,000 0.30% 40,054,631
2024-09-09 2024-09-04 9.550 4,204,172 +52,500 0.30% 40,149,843
2024-09-05 2024-09-03 9.780 4,151,672 +5,000 0.29% 40,603,352
2024-09-04 2024-09-02 9.780 4,146,672 +16,500 0.29% 40,554,452
2024-09-02 2024-08-29 10.040 4,130,172 +100 0.29% 41,466,927
2024-08-30 2024-08-28 10.420 4,130,072 +3,400 0.29% 43,035,350
2024-08-27 2024-08-23 12.240 4,126,672 -2,000 0.29% 50,510,465
2024-08-26 2024-08-22 12.020 4,128,672 +30,000 0.29% 49,626,637
2024-08-22 2024-08-20 12.560 4,098,672 +62,000 0.29% 51,479,320
2024-08-21 2024-08-19 13.100 4,036,672 -32,500 0.28% 52,880,403
2024-08-20 2024-08-16 13.000 4,069,172 +2,000 0.29% 52,899,236
2024-08-16 2024-08-14 12.860 4,067,172 -100,000 0.29% 52,303,832
2024-08-14 2024-08-12 13.000 4,167,172 +29,000 0.29% 54,173,236
2024-08-12 2024-08-08 13.020 4,138,172 +41,000 0.29% 53,878,999
2024-08-09 2024-08-07 13.280 4,097,172 -40,000 0.29% 54,410,444
2024-08-08 2024-08-06 13.200 4,137,172 +40,000 0.29% 54,610,670
2024-08-07 2024-08-05 13.260 4,097,172 -30,000 0.29% 54,328,501
2024-08-05 2024-08-01 13.280 4,127,172 -2,000 0.29% 54,808,844
2024-08-01 2024-07-30 12.700 4,129,172 +2,000 0.29% 52,440,484
2024-07-31 2024-07-29 13.040 4,127,172 -2,000 0.29% 53,818,323
2024-07-30 2024-07-26 12.820 4,129,172 +2,000 0.29% 52,935,985
2024-07-29 2024-07-25 12.400 4,127,172 +30,000 0.29% 51,176,933
2024-07-24 2024-07-22 12.900 4,097,172 +10,000 0.29% 52,853,519
2024-07-15 2024-07-11 13.080 4,087,172 +27,200 0.29% 53,460,210
2024-07-12 2024-07-10 12.760 4,059,972 +1,000 0.29% 51,805,243
2024-07-11 2024-07-09 12.800 4,058,972 -9,800 0.29% 51,954,842
2024-07-10 2024-07-08 12.540 4,068,772 +9,000 0.29% 51,022,401
2024-07-09 2024-07-05 13.100 4,059,772 +16,800 0.29% 53,183,013
2024-07-08 2024-07-04 13.300 4,042,972 +20,000 0.28% 53,771,528
2024-07-05 2024-07-03 13.640 4,022,972 -20,000 0.28% 54,873,338
2024-07-04 2024-07-02 13.380 4,042,972 +20,000 0.28% 54,094,965
2024-07-03 2024-06-28 13.580 4,022,972 -20,000 0.28% 54,631,960
2024-07-02 2024-06-27 13.560 4,042,972 +20,000 0.28% 54,822,700
2024-06-26 2024-06-24 14.180 4,022,972 +9,000 0.28% 57,045,743
2024-06-24 2024-06-20 14.620 4,013,972 -40,000 0.28% 58,684,271
2024-06-21 2024-06-19 14.900 4,053,972 +57,000 0.29% 60,404,183
2024-06-17 2024-06-13 13.660 3,996,972 -53,000 0.28% 54,598,638
2024-06-13 2024-06-11 13.040 4,049,972 +10,000 0.29% 52,811,635
2024-06-11 2024-06-06 13.080 4,039,972 +53,000 0.28% 52,842,834
2024-06-07 2024-06-05 13.320 3,986,972 -20,000 0.28% 53,106,467
2024-06-06 2024-06-04 13.360 4,006,972 +20,000 0.28% 53,533,146
2024-06-05 2024-06-03 13.340 3,986,972 +6,000 0.28% 53,186,206
2024-06-04 2024-05-31 13.300 3,980,972 +44,000 0.28% 52,946,928
2024-06-03 2024-05-30 14.000 3,936,972 +20,000 0.28% 55,117,608
2024-05-31 2024-05-29 13.940 3,916,972 -13,000 0.28% 54,602,590
2024-05-29 2024-05-27 14.200 3,929,972 +10,000 0.28% 55,805,602
2024-05-28 2024-05-24 13.740 3,919,972 +48,000 0.28% 53,860,415
2024-05-27 2024-05-23 14.080 3,871,972 +5,000 0.27% 54,517,366
2024-05-23 2024-05-21 15.020 3,866,972 -70,000 0.27% 58,081,919
2024-05-22 2024-05-20 15.700 3,936,972 +33,000 0.28% 61,810,460
2024-05-21 2024-05-17 15.580 3,903,972 +2,000 0.27% 60,823,884
2024-05-20 2024-05-16 14.640 3,901,972 +21,000 0.27% 57,124,870
2024-05-17 2024-05-14 15.040 3,880,972 +100 0.27% 58,369,819
2024-05-13 2024-05-09 14.300 3,880,872 -2,000 0.27% 55,496,470
2024-05-09 2024-05-07 14.080 3,882,872 -39,000 0.27% 54,670,838
2024-05-08 2024-05-06 14.460 3,921,872 -1,000 0.28% 56,710,269
2024-05-07 2024-05-03 14.400 3,922,872 -157,300 0.28% 56,489,357
2024-05-06 2024-05-02 13.860 4,080,172 +17,600 0.29% 56,551,184
2024-05-03 2024-04-30 13.260 4,062,572 -2,000 0.29% 53,869,705
2024-05-02 2024-04-29 13.400 4,064,572 +3,000 0.29% 54,465,265
2024-04-30 2024-04-26 13.120 4,061,572 +1,300 0.29% 53,287,825
2024-04-26 2024-04-24 12.240 4,060,272 -900 0.29% 49,697,729
2024-04-24 2024-04-22 11.700 4,061,172 -3,000 0.29% 47,515,712
2024-04-23 2024-04-19 11.160 4,064,172 -40,100 0.29% 45,356,160
2024-04-22 2024-04-18 12.320 4,104,272 +16,000 0.29% 50,564,631
2024-04-19 2024-04-17 12.120 4,088,272 +2,000 0.29% 49,549,857
2024-04-18 2024-04-16 12.000 4,086,272 +1,000 0.29% 49,035,264
2024-04-17 2024-04-15 12.640 4,085,272 -2,400 0.29% 51,637,838
2024-04-16 2024-04-12 12.540 4,087,672 +6,200 0.29% 51,259,407
2024-04-12 2024-04-10 13.260 4,081,472 -1,000 0.29% 54,120,319
2024-04-11 2024-04-09 13.880 4,082,472 +100 0.29% 56,664,711
2024-04-10 2024-04-08 13.560 4,082,372 +3,000 0.29% 55,356,964
2024-04-09 2024-04-05 13.660 4,079,372 +16,000 0.29% 55,724,222
2024-04-08 2024-04-03 13.680 4,063,372 +150,000 0.29% 55,586,929
2024-04-05 2024-04-02 13.360 3,913,372 -700 0.28% 52,282,650
2024-04-02 2024-03-27 12.720 3,914,072 +50,000 0.28% 49,786,996
2024-03-26 2024-03-22 12.160 3,864,072 +700 0.27% 46,987,116
2024-03-25 2024-03-21 13.080 3,863,372 +19,300 0.27% 50,532,906
2024-03-18 2024-03-14 12.340 3,844,072 +700 0.27% 47,435,848
2024-03-14 2024-03-12 13.180 3,843,372 -1,700 0.27% 50,655,643
2024-03-11 2024-03-07 11.500 3,845,072 +20,000 0.27% 44,218,328
2024-03-08 2024-03-06 11.720 3,825,072 +700 0.27% 44,829,844
2024-03-07 2024-03-05 11.660 3,824,372 -3,000 0.27% 44,592,178
2024-03-01 2024-02-28 12.800 3,827,372 -5,000 0.27% 48,990,362
2024-02-27 2024-02-23 13.220 3,832,372 +5,000 0.27% 50,663,958
2024-02-26 2024-02-22 13.000 3,827,372 +16,000 0.27% 49,755,836
2024-02-23 2024-02-21 13.000 3,811,372 +1,200 0.27% 49,547,836
2024-02-21 2024-02-19 12.480 3,810,172 +800 0.27% 47,550,947
2024-02-20 2024-02-16 13.340 3,809,372 +49,000 0.27% 50,817,022
2024-02-19 2024-02-15 12.080 3,760,372 +800 0.26% 45,425,294
2024-02-15 2024-02-09 12.420 3,759,572 +58,000 0.26% 46,693,884
2024-02-08 2024-02-06 12.560 3,701,572 -1,000 0.26% 46,491,744
2024-02-06 2024-02-02 12.060 3,702,572 -300 0.26% 44,653,018
2024-02-02 2024-01-31 12.160 3,702,872 -15,000 0.26% 45,026,924
2024-02-01 2024-01-30 12.620 3,717,872 +1,000 0.26% 46,919,545
2024-01-30 2024-01-26 13.580 3,716,872 +2,000 0.26% 50,475,122
2024-01-29 2024-01-25 13.960 3,714,872 +30,000 0.26% 51,859,613
2024-01-26 2024-01-24 13.540 3,684,872 -10,600 0.26% 49,893,167
2024-01-24 2024-01-22 13.160 3,695,472 +14,100 0.26% 48,632,412
2024-01-23 2024-01-19 14.080 3,681,372 -10,000 0.26% 51,833,718
2024-01-19 2024-01-17 14.940 3,691,372 +10,000 0.26% 55,149,098
2024-01-17 2024-01-15 16.260 3,681,372 -100 0.26% 59,859,109
2024-01-15 2024-01-11 16.620 3,681,472 +17,000 0.26% 61,186,065
2024-01-02 2023-12-28 17.660 3,664,472 +14,000 0.26% 64,714,576
2023-12-27 2023-12-21 17.240 3,650,472 -1,000 0.26% 62,934,137
2023-12-22 2023-12-20 17.300 3,651,472 -63,600 0.26% 63,170,466
2023-12-21 2023-12-19 17.360 3,715,072 +1,000 0.26% 64,493,650
2023-12-20 2023-12-18 18.440 3,714,072 +1,000 0.26% 68,487,488
2023-12-18 2023-12-14 18.860 3,713,072 +10,000 0.26% 70,028,538
2023-12-13 2023-12-11 19.100 3,703,072 -800 0.26% 70,728,675
2023-12-12 2023-12-08 19.120 3,703,872 +60,600 0.26% 70,818,033
2023-12-06 2023-12-04 19.440 3,643,272 +40,000 0.26% 70,825,208
2023-12-01 2023-11-29 19.540 3,603,272 -15,400 0.25% 70,407,935
2023-11-30 2023-11-28 19.900 3,618,672 -15,000 0.25% 72,011,573
2023-11-29 2023-11-27 20.000 3,633,672 -800 0.26% 72,673,440
2023-11-27 2023-11-23 20.850 3,634,472 +1,000 0.26% 75,778,741
2023-11-22 2023-11-20 20.750 3,633,472 -38,000 0.26% 75,394,544
2023-11-21 2023-11-17 20.550 3,671,472 -300 0.26% 75,448,750
2023-11-08 2023-11-06 22.400 3,671,772 -1,500 0.26% 82,247,693
2023-10-20 2023-10-18 22.250 3,673,272 +1,500 0.26% 81,730,302
2023-10-05 2023-10-03 22.350 3,671,772 +1,500 0.26% 82,064,104
2023-10-04 2023-09-29 23.100 3,670,272 -200 0.26% 84,783,283
2023-10-03 2023-09-28 22.100 3,670,472 +300 0.26% 81,117,431
2023-09-27 2023-09-25 23.050 3,670,172 -1,000 0.26% 84,597,465
2023-09-20 2023-09-18 23.500 3,671,172 +400 0.26% 86,272,542
2023-09-19 2023-09-15 24.350 3,670,772 -400 0.26% 89,383,298
2023-09-15 2023-09-13 24.150 3,671,172 -131,700 0.26% 88,658,804
2023-09-14 2023-09-12 23.850 3,802,872 -58,500 0.27% 90,698,497
2023-09-05 2023-08-31 23.300 3,861,372 -1,000 0.27% 89,969,968
2023-08-31 2023-08-29 23.600 3,862,372 -1,000 0.27% 91,151,979
2023-08-30 2023-08-28 23.600 3,863,372 -3,500 0.27% 91,175,579
2023-08-28 2023-08-24 22.850 3,866,872 -41,000 0.27% 88,358,025
2023-08-18 2023-08-16 23.050 3,907,872 -90,000 0.28% 90,076,450
2023-08-16 2023-08-14 22.800 3,997,872 +1,000 0.28% 91,151,482
2023-08-11 2023-08-09 23.100 3,996,872 -500 0.28% 92,327,743
2023-08-04 2023-08-02 23.150 3,997,372 +600 0.28% 92,539,162
2023-08-03 2023-08-01 24.200 3,996,772 +36,000 0.28% 96,721,882
2023-08-02 2023-07-31 25.400 3,960,772 -1,200 0.28% 100,603,609
2023-08-01 2023-07-28 24.800 3,961,972 -600 0.28% 98,256,906
2023-07-31 2023-07-27 23.750 3,962,572 -1,600 0.28% 94,111,085
2023-07-27 2023-07-25 22.950 3,964,172 -1,500 0.28% 90,977,747
2023-07-20 2023-07-18 22.600 3,965,672 +49,000 0.28% 89,624,187
2023-07-19 2023-07-14 23.400 3,916,672 +1,600 0.28% 91,650,125
2023-07-18 2023-07-13 23.900 3,915,072 -400 0.28% 93,570,221
2023-07-06 2023-07-04 22.750 3,915,472 +45,000 0.28% 89,076,988
2023-06-29 2023-06-27 21.700 3,870,472 -4,200 0.27% 83,989,242
2023-06-27 2023-06-23 21.150 3,874,672 -10,000 0.27% 81,949,313
2023-06-23 2023-06-20 21.950 3,884,672 +50,000 0.27% 85,268,550
2023-06-20 2023-06-16 23.000 3,834,672 -1,000 0.27% 88,197,456
2023-06-16 2023-06-14 22.350 3,835,672 +170,500 0.27% 85,727,269
2023-06-12 2023-06-08 22.450 3,665,172 +500 0.26% 82,283,111
2023-06-08 2023-06-06 22.200 3,664,672 +46,000 0.26% 81,355,718
2023-06-07 2023-06-05 22.300 3,618,672 -500 0.25% 80,696,386
2023-06-05 2023-06-01 21.300 3,619,172 -700 0.25% 77,088,364
2023-06-02 2023-05-31 22.050 3,619,872 -13,500 0.25% 79,818,178
2023-05-25 2023-05-23 23.750 3,633,372 +51,400 0.26% 86,292,585
2023-05-19 2023-05-17 24.650 3,581,972 -15,000 0.25% 88,295,610
2023-05-17 2023-05-15 25.150 3,596,972 -400 0.25% 90,463,846
2023-05-12 2023-05-10 24.850 3,597,372 -200,000 0.25% 89,394,694
2023-05-11 2023-05-09 25.850 3,797,372 +42,500 0.27% 98,162,066
2023-05-09 2023-05-05 25.200 3,754,872 -69,500 0.26% 94,622,774
2023-05-08 2023-05-04 25.200 3,824,372 -400 0.27% 96,374,174
2023-05-05 2023-05-03 23.700 3,824,772 -13,500 0.27% 90,647,096
2023-05-03 2023-04-28 24.300 3,838,272 -2,500 0.27% 93,270,010
2023-04-27 2023-04-25 23.900 3,840,772 -51,300 0.27% 91,794,451
2023-04-25 2023-04-21 25.800 3,892,072 -87,500 0.27% 100,415,458
2023-04-24 2023-04-20 26.150 3,979,572 -50,000 0.28% 104,065,808
2023-04-21 2023-04-19 25.750 4,029,572 -10,500 0.28% 103,761,479
2023-04-20 2023-04-18 26.550 4,040,072 -15,000 0.28% 107,263,912
2023-04-19 2023-04-17 26.250 4,055,072 -2,000 0.29% 106,445,640
2023-04-17 2023-04-13 25.800 4,057,072 -50,000 0.29% 104,672,458
2023-04-14 2023-04-12 25.700 4,107,072 +2,000 0.29% 105,551,750
2023-04-13 2023-04-11 26.100 4,105,072 +34,800 0.29% 107,142,379
2023-04-12 2023-04-06 25.200 4,070,272 -16,000 0.29% 102,570,854
2023-04-11 2023-04-04 25.100 4,086,272 -30,000 0.29% 102,565,427
2023-04-06 2023-04-03 25.200 4,116,272 +100,000 0.29% 103,730,054
2023-04-04 2023-03-31 24.750 4,016,272 +52,000 0.28% 99,402,732
2023-03-30 2023-03-28 25.300 3,964,272 +50,000 0.28% 100,296,082
2023-03-27 2023-03-23 25.400 3,914,272 -50,000 0.28% 99,422,509
2023-03-24 2023-03-22 25.000 3,964,272 -16,400 0.28% 99,106,800
2023-03-21 2023-03-17 23.600 3,980,672 -500 0.28% 93,943,859
2023-03-20 2023-03-16 22.400 3,981,172 +5,000 0.28% 89,178,253
2023-03-16 2023-03-14 21.300 3,976,172 -30,000 0.28% 84,692,464
2023-03-15 2023-03-13 23.050 4,006,172 -3,000 0.28% 92,342,265
2023-03-14 2023-03-10 22.500 4,009,172 +3,500 0.28% 90,206,370
2023-03-10 2023-03-08 23.700 4,005,672 -15,000 0.28% 94,934,426
2023-03-09 2023-03-07 24.400 4,020,672 -2,200 0.28% 98,104,397
2023-03-08 2023-03-06 24.700 4,022,872 +69,900 0.28% 99,364,938
2023-03-07 2023-03-03 25.600 3,952,972 -51,700 0.28% 101,196,083
2023-03-06 2023-03-02 24.600 4,004,672 +1,000 0.28% 98,514,931
2023-03-03 2023-03-01 24.250 4,003,672 +4,500 0.28% 97,089,046
2023-03-02 2023-02-28 22.550 3,999,172 +50,000 0.28% 90,181,329
2023-03-01 2023-02-27 22.550 3,949,172 +50,000 0.28% 89,053,829
2023-02-28 2023-02-24 22.350 3,899,172 +20,000 0.27% 87,146,494
2023-02-27 2023-02-23 22.850 3,879,172 +40,000 0.27% 88,639,080
2023-02-24 2023-02-22 22.600 3,839,172 -15,000 0.27% 86,765,287
2023-02-23 2023-02-21 22.700 3,854,172 +100 0.27% 87,489,704
2023-02-22 2023-02-20 23.050 3,854,072 -13,500 0.27% 88,836,360
2023-02-21 2023-02-17 21.300 3,867,572 +11,500 0.27% 82,379,284
2023-02-17 2023-02-15 22.100 3,856,072 +1,000 0.27% 85,219,191
2023-02-16 2023-02-14 22.650 3,855,072 +50,000 0.27% 87,317,381
2023-02-14 2023-02-10 23.250 3,805,072 +400 0.27% 88,467,924
2023-02-13 2023-02-09 24.300 3,804,672 +1,000 0.27% 92,453,530
2023-02-10 2023-02-08 23.350 3,803,672 -16,500 0.27% 88,815,741
2023-02-09 2023-02-07 23.550 3,820,172 -1,500 0.27% 89,965,051
2023-02-08 2023-02-06 24.000 3,821,672 +800 0.27% 91,720,128
2023-02-07 2023-02-03 25.900 3,820,872 -10,500 0.27% 98,960,585
2023-02-06 2023-02-02 26.200 3,831,372 -1,000 0.27% 100,381,946
2023-02-02 2023-01-31 26.100 3,832,372 -3,600 0.27% 100,024,909
2023-01-31 2023-01-27 28.100 3,835,972 -1,000 0.27% 107,790,813
2023-01-30 2023-01-26 28.200 3,836,972 -8,000 0.27% 108,202,610
2023-01-27 2023-01-20 27.500 3,844,972 +3,200 0.27% 105,736,730
2023-01-20 2023-01-18 27.100 3,841,772 -2,000 0.27% 104,112,021
2023-01-18 2023-01-16 27.000 3,843,772 -400 0.27% 103,781,844
2023-01-17 2023-01-13 27.050 3,844,172 -52,000 0.27% 103,984,853
2023-01-16 2023-01-12 26.350 3,896,172 -300 0.27% 102,664,132
2023-01-13 2023-01-11 26.600 3,896,472 +9,550 0.27% 103,646,155
2023-01-12 2023-01-10 26.100 3,886,922 -1,000 0.27% 101,448,664
2023-01-11 2023-01-09 26.200 3,887,922 -1,700 0.27% 101,863,556
2023-01-10 2023-01-06 25.150 3,889,622 -10,400 0.27% 97,823,993
2023-01-06 2023-01-04 23.950 3,900,022 -4,800 0.27% 93,405,527
2023-01-04 2022-12-30 21.500 3,904,822 -1,000 0.28% 83,953,673
2023-01-03 2022-12-29 21.000 3,905,822 +1,000 0.28% 82,022,262
2022-12-30 2022-12-28 21.600 3,904,822 -14,000 0.28% 84,344,155
2022-12-22 2022-12-20 20.250 3,918,822 +1,000 0.28% 79,356,146
2022-12-20 2022-12-16 21.250 3,917,822 -2,000 0.28% 83,253,718
2022-12-16 2022-12-14 22.050 3,919,822 -15,000 0.28% 86,432,075
2022-12-13 2022-12-09 22.450 3,934,822 -20,000 0.28% 88,336,754
2022-12-12 2022-12-08 22.600 3,954,822 -300 0.28% 89,378,977
2022-12-08 2022-12-06 22.050 3,955,122 -1,000 0.28% 87,210,440
2022-12-07 2022-12-05 23.050 3,956,122 +18,000 0.28% 91,188,612
2022-12-06 2022-12-02 20.800 3,938,122 +11,500 0.28% 81,912,938
2022-12-05 2022-12-01 20.950 3,926,622 -1,000 0.28% 82,262,731
2022-12-02 2022-11-30 20.100 3,927,622 +75,000 0.28% 78,945,202
2022-12-01 2022-11-29 19.000 3,852,622 -200 0.27% 73,199,818
2022-11-24 2022-11-22 17.260 3,852,822 -2,000 0.27% 66,499,708
2022-11-23 2022-11-21 17.680 3,854,822 +2,000 0.27% 68,153,253
2022-11-22 2022-11-18 18.560 3,852,822 +1,000 0.27% 71,508,376
2022-11-21 2022-11-17 18.760 3,851,822 +26,800 0.27% 72,260,181
2022-11-18 2022-11-16 19.220 3,825,022 +1,900 0.27% 73,516,923
2022-11-16 2022-11-14 18.680 3,823,122 +71,000 0.27% 71,415,919
2022-11-15 2022-11-11 17.820 3,752,122 -3,700 0.26% 66,862,814
2022-11-14 2022-11-10 16.120 3,755,822 -7,000 0.26% 60,543,851
2022-11-11 2022-11-09 16.600 3,762,822 +2,000 0.27% 62,462,845
2022-11-10 2022-11-08 17.180 3,760,822 +2,000 0.26% 64,610,922
2022-11-08 2022-11-04 17.860 3,758,822 -1,000 0.26% 67,132,561
2022-11-04 2022-11-02 16.980 3,759,822 -3,000 0.26% 63,841,778
2022-11-03 2022-11-01 16.100 3,762,822 -2,000 0.27% 60,581,434
2022-10-31 2022-10-27 15.640 3,764,822 -900 0.27% 58,881,816
2022-10-28 2022-10-26 15.220 3,765,722 +200 0.27% 57,314,289
2022-10-27 2022-10-25 15.580 3,765,522 +2,000 0.27% 58,666,833
2022-10-26 2022-10-24 15.640 3,763,522 -23,300 0.27% 58,861,484
2022-10-20 2022-10-18 18.400 3,786,822 -3,000 0.27% 69,677,525
2022-10-14 2022-10-12 17.080 3,789,822 +4,000 0.27% 64,730,160
2022-10-07 2022-10-05 18.600 3,785,822 -5,000 0.27% 70,416,289
2022-09-30 2022-09-28 18.220 3,790,822 -10,000 0.27% 69,068,777
2022-09-29 2022-09-27 19.040 3,800,822 -2,000 0.27% 72,367,651
2022-09-23 2022-09-21 20.850 3,802,822 -9,000 0.27% 79,288,839
2022-09-19 2022-09-15 22.500 3,811,822 +3,000 0.27% 85,765,995
2022-09-09 2022-09-07 22.200 3,808,822 -1,000 0.27% 84,555,848
2022-09-02 2022-08-31 23.150 3,809,822 -1,000 0.27% 88,197,379
2022-08-31 2022-08-29 21.550 3,810,822 +2,000 0.27% 82,123,214
2022-08-30 2022-08-26 22.250 3,808,822 +300 0.27% 84,746,290
2022-08-29 2022-08-25 21.850 3,808,522 -1,000 0.27% 83,216,206
2022-08-26 2022-08-24 20.800 3,809,522 -2,000 0.27% 79,238,058
2022-08-23 2022-08-19 20.650 3,811,522 +600 0.27% 78,707,929
2022-08-15 2022-08-11 20.500 3,810,922 -61,600 0.27% 78,123,901
2022-08-09 2022-08-05 20.550 3,872,522 +5,000 0.27% 79,580,327
2022-08-08 2022-08-04 20.550 3,867,522 -1,000 0.27% 79,477,577
2022-08-05 2022-08-03 19.720 3,868,522 +2,500 0.27% 76,287,254
2022-08-01 2022-07-28 20.350 3,866,022 -900 0.27% 78,673,548
2022-07-29 2022-07-27 19.880 3,866,922 -22,900 0.27% 76,874,409
2022-07-27 2022-07-25 19.760 3,889,822 +3,400 0.27% 76,862,883
2022-07-25 2022-07-21 20.150 3,886,422 -3,300 0.27% 78,311,403
2022-07-22 2022-07-20 22.500 3,889,722 +700 0.27% 87,518,745
2022-07-20 2022-07-18 22.800 3,889,022 +33,900 0.27% 88,669,702
2022-07-19 2022-07-15 22.550 3,855,122 +31,100 0.27% 86,933,001
2022-07-18 2022-07-14 24.200 3,824,022 +18,700 0.27% 92,541,332
2022-07-15 2022-07-13 24.700 3,805,322 -9,700 0.27% 93,991,453
2022-07-13 2022-07-11 25.400 3,815,022 +2,000 0.27% 96,901,559
2022-07-12 2022-07-08 25.550 3,813,022 +49,500 0.27% 97,422,712
2022-07-08 2022-07-06 25.200 3,763,522 +11,500 0.27% 94,840,754
2022-07-07 2022-07-05 25.550 3,752,022 -2,000 0.26% 95,864,162
2022-07-06 2022-07-04 25.450 3,754,022 -2,000 0.26% 95,539,860
2022-07-04 2022-06-29 25.800 3,756,022 -22,000 0.26% 96,905,368
2022-06-29 2022-06-27 26.200 3,778,022 -30,700 0.27% 98,984,176
2022-06-28 2022-06-24 24.500 3,808,722 +2,000 0.27% 93,313,689
2022-06-27 2022-06-23 24.400 3,806,722 -18,600 0.27% 92,884,017
2022-06-22 2022-06-20 24.300 3,825,322 +12,000 0.27% 92,955,325
2022-06-21 2022-06-17 24.750 3,813,322 +6,000 0.27% 94,379,720
2022-06-20 2022-06-16 24.600 3,807,322 +13,800 0.27% 93,660,121
2022-06-17 2022-06-15 25.600 3,793,522 +45,800 0.27% 97,114,163
2022-06-16 2022-06-14 26.650 3,747,722 -7,200 0.26% 99,876,791
2022-06-15 2022-06-13 26.250 3,754,922 +8,500 0.26% 98,566,702
2022-06-14 2022-06-10 27.300 3,746,422 +40,000 0.26% 102,277,321
2022-06-13 2022-06-09 27.200 3,706,422 +12,000 0.26% 100,814,678
2022-06-10 2022-06-08 28.100 3,694,422 +3,500 0.26% 103,813,258
2022-06-09 2022-06-07 26.150 3,690,922 +1,000 0.26% 96,517,610
2022-06-08 2022-06-06 26.000 3,689,922 -10,000 0.26% 95,937,972
2022-06-07 2022-06-02 25.050 3,699,922 +10,500 0.26% 92,683,046
2022-06-06 2022-06-01 25.650 3,689,422 +900 0.26% 94,633,674
2022-06-02 2022-05-31 26.300 3,688,522 -4,000 0.26% 97,008,129
2022-06-01 2022-05-30 27.350 3,692,522 -18,800 0.26% 100,990,477
2022-05-30 2022-05-26 26.200 3,711,322 +5,000 0.26% 97,236,636
2022-05-26 2022-05-24 26.700 3,706,322 +10,000 0.26% 98,958,797
2022-05-23 2022-05-19 26.850 3,696,322 +100 0.26% 99,246,246
2022-05-20 2022-05-18 27.700 3,696,222 -5,800 0.26% 102,385,349
2022-05-19 2022-05-17 27.500 3,702,022 -1,800 0.26% 101,805,605
2022-05-18 2022-05-16 26.750 3,703,822 -1,000 0.26% 99,077,238
2022-05-17 2022-05-13 26.400 3,704,822 -7,000 0.26% 97,807,301
2022-05-16 2022-05-12 24.300 3,711,822 +800 0.26% 90,197,275
2022-05-13 2022-05-11 25.700 3,711,022 -6,200 0.26% 95,373,265
2022-05-12 2022-05-10 24.700 3,717,222 +500 0.26% 91,815,383
2022-05-11 2022-05-06 25.250 3,716,722 +400 0.26% 93,847,230
2022-05-10 2022-05-05 27.250 3,716,322 -267,000 0.26% 101,269,774
2022-05-06 2022-05-04 28.100 3,983,322 -65,900 0.28% 111,931,348
2022-05-05 2022-05-03 28.050 4,049,222 -53,000 0.29% 113,580,677
2022-05-04 2022-04-29 27.600 4,102,222 -2,200 0.29% 113,221,327
2022-05-03 2022-04-28 25.650 4,104,422 -5,000 0.29% 105,278,424
2022-04-28 2022-04-26 23.600 4,109,422 +20 0.29% 96,982,359
2022-04-27 2022-04-25 22.800 4,109,402 +2,000 0.29% 93,694,366
2022-04-22 2022-04-20 23.650 4,107,402 +4,000 0.29% 97,140,057
2022-04-21 2022-04-19 24.700 4,103,402 +1,000 0.29% 101,354,029
2022-04-13 2022-04-11 25.650 4,102,402 -29,000 0.29% 105,226,611
2022-04-07 2022-04-04 28.150 4,131,402 +29,000 0.29% 116,298,966
2022-04-01 2022-03-30 27.150 4,102,402 +1,000 0.29% 111,380,214
2022-03-31 2022-03-29 26.900 4,101,402 -1,000 0.29% 110,327,714
2022-03-29 2022-03-25 26.150 4,102,402 -2,000 0.29% 107,277,812
2022-03-28 2022-03-24 27.750 4,104,402 +12,000 0.29% 113,897,156
2022-03-25 2022-03-23 27.050 4,092,402 -3,000 0.29% 110,699,474
2022-03-24 2022-03-22 26.600 4,095,402 -3,000 0.29% 108,937,693
2022-03-23 2022-03-21 24.900 4,098,402 -200 0.29% 102,050,210
2022-03-21 2022-03-17 25.350 4,098,602 +265,900 0.29% 103,899,561
2022-03-18 2022-03-16 22.300 3,832,702 +100 0.27% 85,469,255
2022-03-17 2022-03-15 18.420 3,832,602 -1,800 0.27% 70,596,529
2022-03-16 2022-03-14 19.920 3,834,402 -12,900 0.27% 76,381,288
2022-03-15 2022-03-11 23.350 3,847,302 -1,000 0.27% 89,834,502
2022-03-14 2022-03-10 23.750 3,848,302 -1,000 0.27% 91,397,172
2022-03-11 2022-03-09 23.200 3,849,302 -5,000 0.27% 89,303,806
2022-03-10 2022-03-08 23.600 3,854,302 -2,300 0.27% 90,961,527
2022-03-09 2022-03-07 25.200 3,856,602 +1,300 0.27% 97,186,370
2022-03-08 2022-03-04 26.000 3,855,302 -1,400 0.27% 100,237,852
2022-03-07 2022-03-03 26.350 3,856,702 +800 0.27% 101,624,098
2022-03-04 2022-03-02 25.800 3,855,902 +1,400 0.27% 99,482,272
2022-03-02 2022-02-28 25.600 3,854,502 +2,000 0.27% 98,675,251
2022-03-01 2022-02-25 26.350 3,852,502 +2,000 0.27% 101,513,428
2022-02-28 2022-02-24 26.350 3,850,502 -17,000 0.27% 101,460,728
2022-02-25 2022-02-23 28.150 3,867,502 +1,000 0.27% 108,870,181
2022-02-24 2022-02-22 28.550 3,866,502 -30,000 0.27% 110,388,632
2022-02-22 2022-02-18 30.550 3,896,502 +1,000 0.27% 119,038,136
2022-02-21 2022-02-17 30.950 3,895,502 -4,300 0.27% 120,565,787
2022-02-18 2022-02-16 30.800 3,899,802 +30,000 0.27% 120,113,902
2022-02-17 2022-02-15 30.300 3,869,802 +2,400 0.27% 117,255,001
2022-02-16 2022-02-14 31.750 3,867,402 -2,000 0.27% 122,790,014
2022-02-15 2022-02-11 31.500 3,869,402 -6,000 0.27% 121,886,163
2022-02-14 2022-02-10 29.900 3,875,402 -3,500 0.27% 115,874,520
2022-02-11 2022-02-09 29.350 3,878,902 -1,300 0.27% 113,845,774
2022-02-10 2022-02-08 29.150 3,880,202 +10,000 0.27% 113,107,888
2022-02-09 2022-02-07 28.100 3,870,202 -1,000 0.27% 108,752,676
2022-02-08 2022-02-04 28.150 3,871,202 -3,400 0.27% 108,974,336
2022-02-07 2022-01-31 26.600 3,874,602 +2,000 0.27% 103,064,413
2022-01-28 2022-01-26 27.800 3,872,602 +2,000 0.27% 107,658,336
2022-01-27 2022-01-25 27.650 3,870,602 +23,000 0.27% 107,022,145
2022-01-26 2022-01-24 28.650 3,847,602 -1,000 0.27% 110,233,797
2022-01-24 2022-01-20 29.550 3,848,602 -4,600 0.27% 113,726,189
2022-01-21 2022-01-19 27.800 3,853,202 -1,000 0.27% 107,119,016
2022-01-20 2022-01-18 27.400 3,854,202 +2,300 0.27% 105,605,135
2022-01-19 2022-01-17 29.250 3,851,902 -2,000 0.27% 112,668,134
2022-01-17 2022-01-13 29.150 3,853,902 -1,000 0.27% 112,341,243
2022-01-14 2022-01-12 29.550 3,854,902 -10,000 0.27% 113,912,354
2022-01-13 2022-01-11 28.600 3,864,902 +13,000 0.27% 110,536,197
2022-01-12 2022-01-10 28.800 3,851,902 -7,000 0.27% 110,934,778
2022-01-11 2022-01-07 28.500 3,858,902 +1,500 0.27% 109,978,707
2022-01-10 2022-01-06 27.000 3,857,402 -3,000 0.27% 104,149,854
2022-01-07 2022-01-05 26.150 3,860,402 +1,000 0.27% 100,949,512
2022-01-06 2022-01-04 27.050 3,859,402 +15,300 0.27% 104,396,824
2022-01-05 2022-01-03 27.900 3,844,102 -7,300 0.27% 107,250,446
2022-01-04 2021-12-31 27.100 3,851,402 +2,000 0.27% 104,372,994
2022-01-03 2021-12-29 25.400 3,849,402 +1,400 0.27% 97,774,811
2021-12-30 2021-12-28 26.200 3,848,002 +18,000 0.27% 100,817,652
2021-12-29 2021-12-24 26.700 3,830,002 -2,000 0.27% 102,261,053
2021-12-28 2021-12-22 26.850 3,832,002 -4,500 0.27% 102,889,254
2021-12-23 2021-12-21 26.800 3,836,502 -4,000 0.27% 102,818,254
2021-12-22 2021-12-20 26.650 3,840,502 -7,000 0.27% 102,349,378
2021-12-16 2021-12-14 27.700 3,847,502 +18,000 0.27% 106,575,805
2021-12-15 2021-12-13 28.500 3,829,502 -1,700 0.27% 109,140,807
2021-12-14 2021-12-10 28.100 3,831,202 -13,800 0.27% 107,656,776
2021-12-13 2021-12-09 28.000 3,845,002 -400 0.27% 107,660,056
2021-12-10 2021-12-08 26.550 3,845,402 -16,600 0.27% 102,095,423
2021-12-08 2021-12-06 24.800 3,862,002 +700 0.27% 95,777,650
2021-12-07 2021-12-03 25.950 3,861,302 -2,000 0.27% 100,200,787
2021-12-03 2021-12-01 26.300 3,863,302 -1,000 0.27% 101,604,843
2021-12-02 2021-11-30 26.600 3,864,302 +17,000 0.27% 102,790,433
2021-12-01 2021-11-29 27.500 3,847,302 -9,000 0.27% 105,800,805
2021-11-30 2021-11-26 27.150 3,856,302 -200 0.27% 104,698,599
2021-11-25 2021-11-23 27.200 3,856,502 +200,000 0.27% 104,896,854
2021-11-23 2021-11-19 27.350 3,656,502 +1,000 0.26% 100,005,330
2021-11-22 2021-11-18 27.400 3,655,502 +2,400 0.26% 100,160,755
2021-11-18 2021-11-16 28.850 3,653,102 +21,100 0.26% 105,391,993
2021-11-17 2021-11-15 28.350 3,632,002 +4,000 0.26% 102,967,257
2021-11-16 2021-11-12 28.300 3,628,002 -2,600 0.26% 102,672,457
2021-11-15 2021-11-11 27.600 3,630,602 +400 0.26% 100,204,615
2021-11-12 2021-11-10 26.900 3,630,202 +2,000 0.26% 97,652,434
2021-11-11 2021-11-09 27.000 3,628,202 +2,000 0.26% 97,961,454
2021-11-10 2021-11-08 26.650 3,626,202 +48,152 0.26% 96,638,283
2021-11-09 2021-11-05 26.400 3,578,050 +103,400 0.25% 94,460,520
2021-11-08 2021-11-04 27.800 3,474,650 +29,600 0.24% 96,595,270
2021-11-05 2021-11-03 27.650 3,445,050 +3,000 0.24% 95,255,632
2021-11-04 2021-11-02 27.900 3,442,050 +13,400 0.24% 96,033,195
2021-11-02 2021-10-29 28.550 3,428,650 +14,000 0.24% 97,887,958
2021-11-01 2021-10-28 29.050 3,414,650 +1,600 0.24% 99,195,582
2021-10-29 2021-10-27 29.500 3,413,050 +14,500 0.24% 100,684,975
2021-10-28 2021-10-26 31.650 3,398,550 +700 0.24% 107,564,108
2021-10-27 2021-10-25 31.500 3,397,850 -1,000 0.24% 107,032,275
2021-10-26 2021-10-22 30.850 3,398,850 +4,000 0.24% 104,854,522
2021-10-25 2021-10-21 30.950 3,394,850 -9,600 0.24% 105,070,608
2021-10-22 2021-10-20 30.900 3,404,450 +14,600 0.24% 105,197,505
2021-10-21 2021-10-19 30.700 3,389,850 +13,800 0.24% 104,068,395
2021-10-20 2021-10-18 29.000 3,376,050 +106,200 0.24% 97,905,450
2021-10-19 2021-10-15 30.350 3,269,850 +2,000 0.23% 99,239,948
2021-10-18 2021-10-12 30.800 3,267,850 +3,300 0.23% 100,649,780
2021-10-15 2021-10-11 32.150 3,264,550 +9,200 0.23% 104,955,282
2021-10-12 2021-10-08 31.000 3,255,350 -2,000 0.23% 100,915,850
2021-10-11 2021-10-07 31.500 3,257,350 -9,500 0.23% 102,606,525
2021-10-08 2021-10-06 30.000 3,266,850 -3,000 0.23% 98,005,500
2021-10-07 2021-10-05 30.200 3,269,850 +60,200 0.23% 98,749,470
2021-10-06 2021-10-04 30.950 3,209,650 -2,000 0.23% 99,338,668
2021-10-05 2021-09-30 32.050 3,211,650 -1,000 0.23% 102,933,382
2021-10-04 2021-09-29 31.700 3,212,650 +85,200 0.23% 101,841,005
2021-09-30 2021-09-28 32.100 3,127,450 -1,000 0.22% 100,391,145
2021-09-29 2021-09-27 31.750 3,128,450 -5,100 0.22% 99,328,288
2021-09-28 2021-09-24 31.900 3,133,550 -700 0.22% 99,960,245
2021-09-27 2021-09-23 32.500 3,134,250 -11,800 0.22% 101,863,125
2021-09-24 2021-09-21 32.150 3,146,050 -20,000 0.22% 101,145,508
2021-09-23 2021-09-20 31.700 3,166,050 +71,400 0.22% 100,363,785
2021-09-21 2021-09-17 33.850 3,094,650 -10,300 0.22% 104,753,902
2021-09-20 2021-09-16 32.350 3,104,950 +1,700 0.22% 100,445,132
2021-09-17 2021-09-15 33.400 3,103,250 +31,000 0.22% 103,648,550
2021-09-16 2021-09-14 35.900 3,072,250 -1,000 0.22% 110,293,775
2021-09-15 2021-09-13 35.250 3,073,250 -400 0.22% 108,332,062
2021-09-14 2021-09-10 36.100 3,073,650 -4,000 0.22% 110,958,765
2021-09-13 2021-09-09 35.650 3,077,650 +4,400 0.22% 109,718,222
2021-09-10 2021-09-08 37.350 3,073,250 +200 0.22% 114,785,888
2021-09-09 2021-09-07 37.750 3,073,050 +22,000 0.22% 116,007,638
2021-09-08 2021-09-06 37.550 3,051,050 +7,200 0.21% 114,566,927
2021-09-06 2021-09-02 38.200 3,043,850 +800 0.21% 116,275,070
2021-09-03 2021-09-01 36.950 3,043,050 -400 0.21% 112,440,698
2021-09-02 2021-08-31 37.900 3,043,450 -6,800 0.21% 115,346,755
2021-09-01 2021-08-30 36.250 3,050,250 +4,400 0.21% 110,571,562
2021-08-31 2021-08-27 38.000 3,045,850 -17,000 0.21% 115,742,300
2021-08-30 2021-08-26 36.400 3,062,850 +1,200 0.22% 111,487,740
2021-08-27 2021-08-25 36.500 3,061,650 +12,600 0.22% 111,750,225
2021-08-26 2021-08-24 36.800 3,049,050 +18,600 0.21% 112,205,040
2021-08-25 2021-08-23 35.300 3,030,450 -2,600 0.21% 106,974,885
2021-08-24 2021-08-20 33.450 3,033,050 -18,100 0.21% 101,455,523
2021-08-23 2021-08-19 35.100 3,051,150 -10,600 0.21% 107,095,365
2021-08-20 2021-08-18 36.000 3,061,750 +4,200 0.22% 110,223,000
2021-08-18 2021-08-16 36.800 3,057,550 -500 0.22% 112,517,840
2021-08-17 2021-08-13 36.150 3,058,050 +70,900 0.22% 110,548,508
2021-08-16 2021-08-12 37.800 2,987,150 -48,100 0.21% 112,914,270
2021-08-13 2021-08-11 42.700 3,035,250 -24,000 0.21% 129,605,175
2021-08-12 2021-08-10 43.300 3,059,250 +7,000 0.22% 132,465,525
2021-08-11 2021-08-09 42.150 3,052,250 +8,700 0.21% 128,652,338
2021-08-10 2021-08-06 41.600 3,043,550 +17,500 0.21% 126,611,680
2021-08-09 2021-08-05 42.800 3,026,050 -500 0.21% 129,514,940
2021-08-06 2021-08-04 43.700 3,026,550 -12,500 0.21% 132,260,235
2021-08-05 2021-08-03 43.200 3,039,050 -13,800 0.21% 131,286,960
2021-08-04 2021-08-02 44.000 3,052,850 -7,100 0.22% 134,325,400
2021-08-03 2021-07-30 42.050 3,059,950 -3,100 0.22% 128,670,897
2021-08-02 2021-07-29 43.150 3,063,050 -33,700 0.22% 132,170,608
2021-07-30 2021-07-28 40.950 3,096,750 +29,900 0.22% 126,811,913
2021-07-29 2021-07-27 39.500 3,066,850 +28,900 0.22% 121,140,575
2021-07-28 2021-07-26 44.700 3,037,950 +13,315 0.21% 135,796,365
2021-07-27 2021-07-23 47.750 3,024,635 +5,700 0.21% 144,426,321
2021-07-26 2021-07-22 48.350 3,018,935 +53,900 0.21% 145,965,507
2021-07-23 2021-07-21 45.300 2,965,035 +5,500 0.21% 134,316,086
2021-07-22 2021-07-20 44.500 2,959,535 +4,500 0.21% 131,699,308
2021-07-21 2021-07-19 45.100 2,955,035 -42,400 0.21% 133,272,078
2021-07-20 2021-07-16 47.300 2,997,435 -22,300 0.21% 141,778,676
2021-07-19 2021-07-15 49.800 3,019,735 -59,900 0.21% 150,382,803
2021-07-16 2021-07-14 42.700 3,079,635 +12,800 0.22% 131,500,415
2021-07-14 2021-07-12 42.800 3,066,835 +47,430 0.22% 131,260,538
2021-07-13 2021-07-09 41.350 3,019,405 -7,600 0.21% 124,852,397
2021-07-12 2021-07-08 39.450 3,027,005 +4,000 0.21% 119,415,347
2021-07-09 2021-07-07 40.950 3,023,005 +1,000 0.21% 123,792,055
2021-07-08 2021-07-06 41.000 3,022,005 +3,500 0.21% 123,902,205
2021-07-07 2021-07-05 41.300 3,018,505 +4,000 0.21% 124,664,256
2021-07-06 2021-07-02 42.150 3,014,505 -4,500 0.21% 127,061,386
2021-07-02 2021-06-29 43.450 3,019,005 -67,500 0.21% 131,175,767
2021-06-30 2021-06-28 44.350 3,086,505 +9,200 0.22% 136,886,497
2021-06-29 2021-06-25 44.100 3,077,305 +4,500 0.22% 135,709,150
2021-06-28 2021-06-24 44.400 3,072,805 -54,500 0.22% 136,432,542
2021-06-25 2021-06-23 41.550 3,127,305 +10,100 0.22% 129,939,523
2021-06-24 2021-06-22 40.050 3,117,205 -2,200 0.22% 124,844,060
2021-06-23 2021-06-21 41.100 3,119,405 -22,100 0.22% 128,207,546
2021-06-22 2021-06-18 41.800 3,141,505 -20,500 0.22% 131,314,909
2021-06-21 2021-06-17 42.100 3,162,005 -45,800 0.22% 133,120,410
2021-06-18 2021-06-16 39.850 3,207,805 +8,700 0.23% 127,831,029
2021-06-17 2021-06-15 39.350 3,199,105 +22,000 0.23% 125,884,782
2021-06-16 2021-06-11 41.600 3,177,105 +8,730 0.22% 132,167,568
2021-06-15 2021-06-10 40.600 3,168,375 +2,200 0.22% 128,636,025
2021-06-11 2021-06-09 41.450 3,166,175 -38,500 0.22% 131,237,954
2021-06-10 2021-06-08 40.900 3,204,675 +35,300 0.23% 131,071,208
2021-06-09 2021-06-07 39.000 3,169,375 -4,300 0.22% 123,605,625
2021-06-08 2021-06-04 39.350 3,173,675 +3,800 0.22% 124,884,111
2021-06-07 2021-06-03 40.050 3,169,875 +4,400 0.22% 126,953,494
2021-06-04 2021-06-02 39.700 3,165,475 -1,300 0.22% 125,669,358
2021-06-03 2021-06-01 40.800 3,166,775 -5,800 0.22% 129,204,420
2021-06-02 2021-05-31 40.000 3,172,575 +21,430 0.22% 126,903,000
2021-06-01 2021-05-28 38.700 3,151,145 +62,100 0.22% 121,949,312
2021-05-31 2021-05-27 41.850 3,089,045 +47,200 0.22% 129,276,533
2021-05-28 2021-05-26 42.400 3,041,845 +13,400 0.21% 128,974,228
2021-05-27 2021-05-25 42.450 3,028,445 -39,900 0.21% 128,557,490
2021-05-26 2021-05-24 41.550 3,068,345 +22,000 0.22% 127,489,735
2021-05-25 2021-05-21 42.000 3,046,345 -20,500 0.21% 127,946,490
2021-05-24 2021-05-20 41.700 3,066,845 -2,000 0.22% 127,887,437
2021-05-21 2021-05-18 42.150 3,068,845 +4,000 0.22% 129,351,817
2021-05-20 2021-05-17 41.550 3,064,845 +8,700 0.22% 127,344,310
2021-05-18 2021-05-14 40.950 3,056,145 -9,600 0.22% 125,149,138
2021-05-17 2021-05-13 40.000 3,065,745 +6,700 0.22% 122,629,800
2021-05-14 2021-05-12 41.250 3,059,045 +10,500 0.22% 126,185,606
2021-05-13 2021-05-11 41.950 3,048,545 +4,700 0.21% 127,886,463
2021-05-12 2021-05-10 42.600 3,043,845 +6,800 0.21% 129,667,797
2021-05-11 2021-05-07 42.800 3,037,045 -4,500 0.21% 129,985,526
2021-05-10 2021-05-06 44.000 3,041,545 +4,800 0.21% 133,827,980
2021-05-07 2021-05-05 43.250 3,036,745 +11,200 0.21% 131,339,221
2021-05-06 2021-05-04 44.250 3,025,545 -1,200 0.21% 133,880,366
2021-05-05 2021-05-03 44.800 3,026,745 +13,600 0.21% 135,598,176
2021-05-04 2021-04-30 46.000 3,013,145 +3,500 0.21% 138,604,670
2021-05-03 2021-04-29 46.650 3,009,645 -400 0.21% 140,399,939
2021-04-30 2021-04-28 46.150 3,010,045 +400 0.21% 138,913,577
2021-04-29 2021-04-27 46.900 3,009,645 +3,200 0.21% 141,152,350
2021-04-28 2021-04-26 46.950 3,006,445 -2,100 0.21% 141,152,593
2021-04-27 2021-04-23 47.400 3,008,545 +11,800 0.21% 142,605,033
2021-04-26 2021-04-22 46.950 2,996,745 -7,000 0.21% 140,697,178
2021-04-23 2021-04-21 47.900 3,003,745 -2,800 0.21% 143,879,386
2021-04-22 2021-04-20 47.200 3,006,545 -6,800 0.21% 141,908,924
2021-04-21 2021-04-19 47.850 3,013,345 +7,530 0.21% 144,188,558
2021-04-20 2021-04-16 46.650 3,005,815 +13,300 0.21% 140,221,270
2021-04-19 2021-04-15 47.050 2,992,515 +21,100 0.21% 140,797,831
2021-04-16 2021-04-14 49.500 2,971,415 -8,300 0.21% 147,085,042
2021-04-15 2021-04-13 47.450 2,979,715 +300 0.21% 141,387,477
2021-04-14 2021-04-12 47.400 2,979,415 -3,200 0.21% 141,224,271
2021-04-13 2021-04-09 48.250 2,982,615 +700 0.21% 143,911,174
2021-04-12 2021-04-08 49.300 2,981,915 -1,700 0.21% 147,008,410
2021-04-09 2021-04-07 49.150 2,983,615 -1,500 0.21% 146,644,677
2021-04-08 2021-04-01 49.200 2,985,115 +18,475 0.21% 146,867,658
2021-04-07 2021-03-31 46.900 2,966,640 -5,300 0.21% 139,135,416
2021-04-01 2021-03-30 47.650 2,971,940 -2,600 0.21% 141,612,941
2021-03-31 2021-03-29 46.500 2,974,540 -4,000 0.21% 138,316,110
2021-03-30 2021-03-26 46.600 2,978,540 -23,400 0.21% 138,799,964
2021-03-29 2021-03-25 45.100 3,001,940 +15,200 0.21% 135,387,494
2021-03-25 2021-03-23 50.400 2,986,740 +18,900 0.21% 150,531,696
2021-03-24 2021-03-22 52.200 2,967,840 -2,080 0.21% 154,921,248
2021-03-23 2021-03-19 52.150 2,969,920 +62,400 0.21% 154,881,328
2021-03-22 2021-03-18 54.000 2,907,520 -38,900 0.20% 157,006,080
2021-03-19 2021-03-17 54.000 2,946,420 -6,600 0.21% 159,106,680
2021-03-18 2021-03-16 53.100 2,953,020 +5,400 0.21% 156,805,362
2021-03-17 2021-03-15 52.850 2,947,620 -48,700 0.21% 155,781,717
2021-03-16 2021-03-12 51.000 2,996,320 -14,900 0.21% 152,812,320
2021-03-15 2021-03-11 49.900 3,011,220 +11,600 0.21% 150,259,878
2021-03-12 2021-03-10 46.600 2,999,620 -5,900 0.21% 139,782,292
2021-03-11 2021-03-09 46.200 3,005,520 +27,200 0.21% 138,855,024
2021-03-10 2021-03-08 45.550 2,978,320 -119,480 0.21% 135,662,476
2021-03-09 2021-03-05 49.250 3,097,800 +15,200 0.22% 152,566,650
2021-03-08 2021-03-04 50.600 3,082,600 +80,300 0.22% 155,979,560
2021-03-05 2021-03-03 55.400 3,002,300 -1,500 0.21% 166,327,420
2021-03-04 2021-03-02 53.350 3,003,800 +43,600 0.21% 160,252,730
2021-03-03 2021-03-01 53.250 2,960,200 +64,100 0.21% 157,630,650
2021-03-02 2021-02-26 52.150 2,896,100 +120,500 0.20% 151,031,615
2021-03-01 2021-02-25 57.750 2,775,600 -200 0.20% 160,290,900
2021-02-26 2021-02-24 56.000 2,775,800 -9,600 0.20% 155,444,800
2021-02-25 2021-02-23 60.400 2,785,400 -6,300 0.20% 168,238,160
2021-02-24 2021-02-22 61.050 2,791,700 -8,800 0.20% 170,433,285
2021-02-23 2021-02-19 66.050 2,800,500 +97,400 0.20% 184,973,025
2021-02-22 2021-02-18 70.800 2,703,100 +62,000 0.19% 191,379,480
2021-02-19 2021-02-17 78.800 2,641,100 +202,900 0.19% 208,118,680
2021-02-18 2021-02-16 73.350 2,438,200 -282,700 0.17% 178,841,970
2021-02-17 2021-02-11 55.500 2,720,900 -12,300 0.19% 151,009,950
2021-02-16 2021-02-09 51.950 2,733,200 -15,500 0.19% 141,989,740
2021-02-10 2021-02-08 49.000 2,748,700 -38,000 0.19% 134,686,300
2021-02-09 2021-02-05 47.900 2,786,700 +16,800 0.20% 133,482,930
2021-02-08 2021-02-04 49.000 2,769,900 +47,800 0.20% 135,725,100
2021-02-05 2021-02-03 52.050 2,722,100 -21,500 0.19% 141,685,305
2021-02-04 2021-02-02 50.950 2,743,600 -44,500 0.19% 139,786,420
2021-02-03 2021-02-01 48.350 2,788,100 +28,000 0.20% 134,804,635
2021-02-02 2021-01-29 47.800 2,760,100 -83,800 0.19% 131,932,780
2021-02-01 2021-01-28 47.500 2,843,900 -77,600 0.20% 135,085,250
2021-01-29 2021-01-27 50.100 2,921,500 -112,400 0.21% 146,367,150
2021-01-28 2021-01-26 49.900 3,033,900 +74,200 0.21% 151,391,610
2021-01-27 2021-01-25 51.100 2,959,700 +42,000 0.21% 151,240,670
2021-01-26 2021-01-22 44.050 2,917,700 +15,000 0.21% 128,524,685
2021-01-25 2021-01-21 45.600 2,902,700 -59,300 0.20% 132,363,120
2021-01-22 2021-01-20 42.850 2,962,000 -26,700 0.21% 126,921,700
2021-01-21 2021-01-19 42.500 2,988,700 -14,800 0.21% 127,019,750
2021-01-20 2021-01-18 39.450 3,003,500 -7,900 0.21% 118,488,075
2021-01-19 2021-01-15 38.100 3,011,400 +32,200 0.21% 114,734,340
2021-01-18 2021-01-14 39.650 2,979,200 -7,900 0.21% 118,125,280
2021-01-15 2021-01-13 39.700 2,987,100 -61,200 0.21% 118,587,870
2021-01-14 2021-01-12 37.650 3,048,300 -1,600 0.21% 114,768,495
2021-01-13 2021-01-11 35.600 3,049,900 +27,800 0.21% 108,576,440
2021-01-12 2021-01-08 36.900 3,022,100 +7,500 0.21% 111,515,490
2021-01-11 2021-01-07 36.300 3,014,600 +1,600 0.21% 109,429,980
2021-01-08 2021-01-06 36.450 3,013,000 -10,000 0.21% 109,823,850
2021-01-07 2021-01-05 36.600 3,023,000 -7,000 0.21% 110,641,800
2021-01-06 2021-01-04 36.650 3,030,000 -5,700 0.21% 111,049,500
2021-01-05 2020-12-31 36.200 3,035,700 +1,400 0.21% 109,892,340
2021-01-04 2020-12-29 34.300 3,034,300 -600 0.21% 104,076,490
2020-12-30 2020-12-28 34.050 3,034,900 -25,800 0.21% 103,338,345
2020-12-29 2020-12-24 35.600 3,060,700 -3,600 0.22% 108,960,920
2020-12-28 2020-12-22 35.650 3,064,300 -800 0.22% 109,242,295
2020-12-22 2020-12-18 38.150 3,065,100 -8,000 0.22% 116,933,565
2020-12-21 2020-12-17 38.300 3,073,100 -117,800 0.22% 117,699,730
2020-12-18 2020-12-16 37.650 3,190,900 -22,600 0.22% 120,137,385
2020-12-16 2020-12-14 36.300 3,213,500 -52,100 0.23% 116,650,050
2020-12-15 2020-12-11 35.550 3,265,600 +27,600 0.23% 116,092,080
2020-12-14 2020-12-10 34.350 3,238,000 +17,500 0.23% 111,225,300
2020-12-11 2020-12-09 34.600 3,220,500 +6,100 0.23% 111,429,300
2020-12-09 2020-12-07 35.250 3,214,400 -14,700 0.68% 113,307,600
2020-12-08 2020-12-04 35.800 3,229,100 +4,700 0.69% 115,601,780
2020-12-07 2020-12-03 36.300 3,224,400 +1,700 0.69% 117,045,720
2020-12-04 2020-12-02 36.500 3,222,700 +61,400 0.69% 117,628,550
2020-12-03 2020-12-01 37.650 3,161,300 +5,400 0.67% 119,022,945
2020-12-02 2020-11-30 37.450 3,155,900 -39,800 0.67% 118,188,455
2020-12-01 2020-11-27 37.150 3,195,700 +9,500 0.68% 118,720,255
2020-11-30 2020-11-26 37.450 3,186,200 -30,000 0.68% 119,323,190
2020-11-27 2020-11-25 36.050 3,216,200 -7,535 0.68% 115,944,010
2020-11-26 2020-11-24 37.350 3,223,735 +69,000 0.69% 120,406,502
2020-11-25 2020-11-23 38.100 3,154,735 -14,800 0.67% 120,195,404
2020-11-24 2020-11-20 38.400 3,169,535 +15,800 0.67% 121,710,144
2020-11-23 2020-11-19 38.650 3,153,735 -21,500 0.67% 121,891,858
2020-11-20 2020-11-18 38.750 3,175,235 -33,700 0.68% 123,040,356
2020-11-19 2020-11-17 39.000 3,208,935 +36,500 0.68% 125,148,465
2020-11-18 2020-11-16 39.650 3,172,435 -5,000 0.68% 125,787,048
2020-11-17 2020-11-13 39.300 3,177,435 +4,000 0.68% 124,873,195
2020-11-16 2020-11-12 39.000 3,173,435 +1,500 0.68% 123,763,965
2020-11-13 2020-11-11 38.500 3,171,935 +206,400 0.68% 122,119,498
2020-11-12 2020-11-10 41.200 2,965,535 +21,600 0.63% 122,180,042
2020-11-11 2020-11-09 42.400 2,943,935 -79,200 0.63% 124,822,844
2020-11-10 2020-11-06 41.000 3,023,135 +8,100 0.64% 123,948,535
2020-11-09 2020-11-05 41.100 3,015,035 -291,700 0.64% 123,917,938
2020-11-06 2020-11-04 38.650 3,306,735 +20,200 0.70% 127,805,308
2020-11-05 2020-11-03 39.400 3,286,535 +4,600 0.70% 129,489,479
2020-11-04 2020-11-02 39.000 3,281,935 +167,500 0.70% 127,995,465
2020-11-03 2020-10-30 40.300 3,114,435 -75,900 0.66% 125,511,730
2020-11-02 2020-10-29 40.050 3,190,335 +2,000 0.68% 127,772,917
2020-10-30 2020-10-28 40.800 3,188,335 -28,900 0.68% 130,084,068
2020-10-29 2020-10-27 38.950 3,217,235 +110,600 0.68% 125,311,303
2020-10-28 2020-10-23 39.900 3,106,635 +3,935 0.66% 123,954,736
2020-10-27 2020-10-22 41.400 3,102,700 -20,500 0.66% 128,451,780
2020-10-23 2020-10-21 40.050 3,123,200 -87,900 0.66% 125,084,160
2020-10-22 2020-10-20 39.850 3,211,100 -21,700 0.68% 127,962,335
2020-10-21 2020-10-19 38.000 3,232,800 +246,700 0.69% 122,846,400
2020-10-20 2020-10-16 40.000 2,986,100 +1,000 0.64% 119,444,000
2020-10-19 2020-10-15 39.150 2,985,100 +1,700 0.64% 116,866,665
2020-10-16 2020-10-14 41.050 2,983,400 -500 0.64% 122,468,570
2020-10-15 2020-10-12 41.550 2,983,900 -27,500 0.64% 123,981,045
2020-10-14 2020-10-09 40.150 3,011,400 -8,100 0.64% 120,907,710
2020-10-12 2020-10-08 40.200 3,019,500 -1,900 0.64% 121,383,900
2020-10-09 2020-10-07 39.500 3,021,400 -5,100 0.64% 119,345,300
2020-10-08 2020-10-06 39.700 3,026,500 +5,500 0.64% 120,152,050
2020-10-07 2020-10-05 38.250 3,021,000 +3,000 0.64% 115,553,250
2020-10-06 2020-09-30 38.300 3,018,000 +20,500 0.64% 115,589,400
2020-10-05 2020-09-29 37.600 2,997,500 +2,700 0.64% 112,706,000
2020-09-30 2020-09-28 38.300 2,994,800 +8,200 0.64% 114,700,840
2020-09-29 2020-09-25 37.350 2,986,600 +75,300 0.64% 111,549,510
2020-09-28 2020-09-24 41.500 2,911,300 -45,000 0.62% 120,818,950
2020-09-25 2020-09-23 44.100 2,956,300 -18,100 0.63% 130,372,830
2020-09-24 2020-09-22 42.850 2,974,400 -29,100 0.63% 127,453,040
2020-09-23 2020-09-21 42.900 3,003,500 +35,400 0.64% 128,850,150
2020-09-22 2020-09-18 44.750 2,968,100 -9,900 0.63% 132,822,475
2020-09-21 2020-09-17 43.650 2,978,000 +5,700 0.63% 129,989,700
2020-09-18 2020-09-16 43.600 2,972,300 +85,300 0.63% 129,592,280
2020-09-17 2020-09-15 46.050 2,887,000 +4,400 0.61% 132,946,350
2020-09-16 2020-09-14 45.700 2,882,600 +25,900 0.61% 131,734,820
2020-09-15 2020-09-11 44.650 2,856,700 +45,800 0.61% 127,551,655
2020-09-14 2020-09-10 43.400 2,810,900 +5,300 0.60% 121,993,060
2020-09-11 2020-09-09 43.700 2,805,600 +31,100 0.60% 122,604,720
2020-09-10 2020-09-08 45.350 2,774,500 +154,400 0.59% 125,823,575
2020-09-09 2020-09-07 48.500 2,620,100 -6,600 0.56% 127,074,850
2020-09-08 2020-09-04 50.600 2,626,700 +124,500 0.56% 132,911,020
2020-09-07 2020-09-03 52.650 2,502,200 +99,400 0.53% 131,740,830
2020-09-04 2020-09-02 55.000 2,402,800 -21,800 0.51% 132,154,000
2020-09-03 2020-09-01 52.000 2,424,600 +34,200 0.52% 126,079,200
2020-09-02 2020-08-31 51.050 2,390,400 +17,200 0.51% 122,029,920
2020-09-01 2020-08-28 52.200 2,373,200 +11,200 0.51% 123,881,040
2020-08-31 2020-08-27 53.750 2,362,000 -183,700 0.50% 126,957,500
2020-08-28 2020-08-26 43.750 2,545,700 +75,500 0.54% 111,374,375
2020-08-27 2020-08-25 43.900 2,470,200 +42,900 0.53% 108,441,780
2020-08-26 2020-08-24 44.700 2,427,300 +5,000 0.52% 108,500,310
2020-08-25 2020-08-21 43.000 2,422,300 +2,000 0.52% 104,158,900
2020-08-24 2020-08-20 42.750 2,420,300 +33,400 0.52% 103,467,825
2020-08-21 2020-08-19 43.450 2,386,900 +1,400 0.51% 103,710,805
2020-08-20 2020-08-18 44.500 2,385,500 -72,400 0.51% 106,154,750
2020-08-19 2020-08-17 43.300 2,457,900 +3,800 0.52% 106,427,070
2020-08-18 2020-08-14 43.100 2,454,100 +3,000 0.52% 105,771,710
2020-08-17 2020-08-13 43.700 2,451,100 +1,600 0.52% 107,113,070
2020-08-14 2020-08-12 43.000 2,449,500 +38,000 0.52% 105,328,500
2020-08-13 2020-08-11 43.850 2,411,500 +25,800 0.51% 105,744,275
2020-08-12 2020-08-10 46.100 2,385,700 +42,500 0.51% 109,980,770
2020-08-11 2020-08-07 47.650 2,343,200 +9,200 0.50% 111,653,480
2020-08-10 2020-08-06 48.500 2,334,000 -1,000 0.50% 113,199,000
2020-08-07 2020-08-05 49.200 2,335,000 +16,000 0.50% 114,882,000
2020-08-06 2020-08-04 49.600 2,319,000 -33,400 0.49% 115,022,400
2020-08-05 2020-08-03 46.350 2,352,400 +25,200 0.50% 109,033,740
2020-08-04 2020-07-31 46.450 2,327,200 +15,300 0.50% 108,098,440
2020-08-03 2020-07-30 47.000 2,311,900 -22,900 0.49% 108,659,300
2020-07-31 2020-07-29 44.850 2,334,800 +6,000 0.50% 104,715,780
2020-07-30 2020-07-28 45.350 2,328,800 +600 0.50% 105,611,080
2020-07-29 2020-07-27 44.650 2,328,200 -8,000 0.50% 103,954,130
2020-07-28 2020-07-24 42.300 2,336,200 +60,900 0.50% 98,821,260
2020-07-27 2020-07-23 46.000 2,275,300 -18,200 0.48% 104,663,800
2020-07-24 2020-07-22 45.000 2,293,500 -30,700 0.49% 103,207,500
2020-07-23 2020-07-21 47.700 2,324,200 +36,100 0.49% 110,864,340
2020-07-22 2020-07-20 45.000 2,288,100 +30,300 0.49% 102,964,500
2020-07-21 2020-07-17 44.000 2,257,800 +21,300 0.48% 99,343,200
2020-07-20 2020-07-16 44.150 2,236,500 -61,700 0.48% 98,741,475
2020-07-17 2020-07-15 48.650 2,298,200 +57,000 0.49% 111,807,430
2020-07-16 2020-07-14 48.700 2,241,200 +92,700 0.48% 109,146,440
2020-07-15 2020-07-13 52.550 2,148,500 -56,200 0.46% 112,903,675
2020-07-14 2020-07-10 52.800 2,204,700 -10,600 0.47% 116,408,160
2020-07-13 2020-07-09 53.000 2,215,300 +14,200 0.47% 117,410,900
2020-07-10 2020-07-08 53.900 2,201,100 -9,700 0.47% 118,639,290
2020-07-09 2020-07-07 51.200 2,210,800 +95,800 0.47% 113,192,960
2020-07-08 2020-07-06 55.100 2,115,000 -111,400 0.45% 116,536,500
2020-07-07 2020-07-03 47.150 2,226,400 -100,500 0.47% 104,974,760
2020-07-06 2020-07-02 40.650 2,326,900 +3,400 0.50% 94,588,485
2020-07-03 2020-06-30 38.350 2,323,500 +18,800 0.49% 89,106,225
2020-07-02 2020-06-29 38.600 2,304,700 -29,500 0.49% 88,961,420
2020-06-30 2020-06-26 38.350 2,334,200 -182,300 0.50% 89,516,570
2020-06-29 2020-06-24 35.200 2,516,500 -61,700 0.54% 88,580,800
2020-06-26 2020-06-23 36.000 2,578,200 -248,800 0.55% 92,815,200
2020-06-24 2020-06-22 34.200 2,827,000 -94,500 0.60% 96,683,400
2020-06-23 2020-06-19 33.650 2,921,500 -121,400 0.62% 98,308,475
2020-06-22 2020-06-18 31.800 3,042,900 +44,800 0.65% 96,764,220
2020-06-19 2020-06-17 29.300 2,998,100 +2,400 0.64% 87,844,330
2020-06-18 2020-06-16 28.700 2,995,700 +30,000 0.64% 85,976,590
2020-06-17 2020-06-15 27.950 2,965,700 +20,400 0.63% 82,891,315
2020-06-15 2020-06-11 28.450 2,945,300 +11,000 0.63% 83,793,785
2020-06-12 2020-06-10 29.450 2,934,300 +123,100 0.62% 86,415,135
2020-06-11 2020-06-09 29.400 2,811,200 +9,500 0.60% 82,649,280
2020-06-10 2020-06-08 29.300 2,801,700 +300,700 0.60% 82,089,810
2020-06-08 2020-06-04 29.200 2,501,000 +19,800 0.53% 73,029,200
2020-06-05 2020-06-03 29.000 2,481,200 +5,600 0.53% 71,954,800
2020-06-03 2020-06-01 28.000 2,475,600 -4,000 0.53% 69,316,800
2020-06-02 2020-05-29 27.350 2,479,600 +5,400 0.53% 67,817,060
2020-06-01 2020-05-28 27.200 2,474,200 +11,500 0.53% 67,298,240
2020-05-29 2020-05-27 28.050 2,462,700 +3,800 0.52% 69,078,735
2020-05-28 2020-05-26 28.350 2,458,900 -33,000 0.52% 69,709,815
2020-05-27 2020-05-25 27.850 2,491,900 -2,600 0.53% 69,399,415
2020-05-26 2020-05-22 27.350 2,494,500 +24,600 0.53% 68,224,575
2020-05-25 2020-05-21 28.550 2,469,900 +55,500 0.53% 70,515,645
2020-05-22 2020-05-20 29.700 2,414,400 +9,000 0.51% 71,707,680
2020-05-21 2020-05-19 28.850 2,405,400 +39,300 0.51% 69,395,790
2020-05-20 2020-05-18 27.800 2,366,100 +72,800 0.50% 65,777,580
2020-05-19 2020-05-15 29.600 2,293,300 +39,000 0.49% 67,881,680
2020-05-18 2020-05-14 30.550 2,254,300 +127,800 0.48% 68,868,865
2020-05-15 2020-05-13 29.750 2,126,500 -8,000 0.45% 63,263,375
2020-05-14 2020-05-12 29.600 2,134,500 +2,200 0.45% 63,181,200
2020-05-13 2020-05-11 29.100 2,132,300 -3,800 0.45% 62,049,930
2020-05-12 2020-05-08 28.500 2,136,100 -28,000 0.45% 60,878,850
2020-05-11 2020-05-07 27.600 2,164,100 +27,700 0.46% 59,729,160
2020-05-08 2020-05-06 27.100 2,136,400 -54,600 0.45% 57,896,440
2020-05-07 2020-05-05 25.300 2,191,000 +5,000 0.47% 55,432,300
2020-05-06 2020-05-04 24.950 2,186,000 +34,600 0.47% 54,540,700
2020-05-05 2020-04-29 26.800 2,151,400 +36,000 0.46% 57,657,520
2020-05-04 2020-04-28 27.050 2,115,400 +10,600 0.45% 57,221,570
2020-04-29 2020-04-27 25.300 2,104,800 +3,800 0.45% 53,251,440
2020-04-28 2020-04-24 24.650 2,101,000 +16,800 0.45% 51,789,650
2020-04-27 2020-04-23 25.000 2,084,200 +23,000 0.44% 52,105,000
2020-04-24 2020-04-22 25.450 2,061,200 +18,000 0.44% 52,457,540
2020-04-23 2020-04-21 24.400 2,043,200 -23,400 0.43% 49,854,080
2020-04-22 2020-04-20 25.850 2,066,600 +11,400 0.44% 53,421,610
2020-04-21 2020-04-17 26.200 2,055,200 +2,000 0.44% 53,846,240
2020-04-20 2020-04-16 26.250 2,053,200 +28,400 0.44% 53,896,500
2020-04-17 2020-04-15 26.800 2,024,800 +23,700 0.43% 54,264,640
2020-04-16 2020-04-14 27.800 2,001,100 -23,000 0.43% 55,630,580
2020-04-15 2020-04-09 26.600 2,024,100 -8,000 0.43% 53,841,060
2020-04-14 2020-04-08 26.550 2,032,100 +5,500 0.43% 53,952,255
2020-04-09 2020-04-07 27.250 2,026,600 +19,400 0.43% 55,224,850
2020-04-08 2020-04-06 26.500 2,007,200 +1,000 0.43% 53,190,800
2020-04-07 2020-04-03 25.650 2,006,200 +8,000 0.43% 51,459,030
2020-04-06 2020-04-02 25.700 1,998,200 -104,000 0.43% 51,353,740
2020-04-03 2020-04-01 24.650 2,102,200 -134,100 0.45% 51,819,230
2020-04-02 2020-03-31 25.600 2,236,300 +1,300 0.48% 57,249,280
2020-04-01 2020-03-30 24.900 2,235,000 +8,400 0.48% 55,651,500
2020-03-31 2020-03-27 25.500 2,226,600 -58,000 0.47% 56,778,300
2020-03-30 2020-03-26 25.200 2,284,600 -9,400 0.49% 57,571,920
2020-03-27 2020-03-25 25.500 2,294,000 +46,000 0.49% 58,497,000
2020-03-26 2020-03-24 24.400 2,248,000 +42,100 0.48% 54,851,200
2020-03-24 2020-03-20 25.500 2,205,900 +5,900 0.47% 56,250,450
2020-03-23 2020-03-19 23.850 2,200,000 +25,000 0.47% 52,470,000
2020-03-20 2020-03-18 24.450 2,175,000 +27,000 0.46% 53,178,750
2020-03-19 2020-03-17 26.350 2,148,000 -72,900 0.46% 56,599,800
2020-03-18 2020-03-16 26.100 2,220,900 +3,000 0.47% 57,965,490
2020-03-17 2020-03-13 29.050 2,217,900 +33,000 0.47% 64,429,995
2020-03-16 2020-03-12 29.050 2,184,900 +7,400 0.47% 63,471,345
2020-03-13 2020-03-11 31.250 2,177,500 -9,000 0.46% 68,046,875
2020-03-12 2020-03-10 32.050 2,186,500 -78,700 0.47% 70,077,325
2020-03-11 2020-03-09 32.050 2,265,200 -22,200 0.48% 72,599,660
2020-03-10 2020-03-06 35.250 2,287,400 -4,000 0.49% 80,630,850
2020-03-09 2020-03-05 35.100 2,291,400 +34,000 0.49% 80,428,140
2020-03-06 2020-03-04 35.300 2,257,400 +24,000 0.48% 79,686,220
2020-03-05 2020-03-03 35.100 2,233,400 +13,600 0.48% 78,392,340
2020-03-04 2020-03-02 33.400 2,219,800 -32,500 0.47% 74,141,320
2020-03-03 2020-02-28 32.800 2,252,300 -39,000 0.48% 73,875,440
2020-03-02 2020-02-27 33.500 2,291,300 -76,900 0.49% 76,758,550
2020-02-28 2020-02-26 31.450 2,368,200 -9,400 0.50% 74,479,890
2020-02-27 2020-02-25 31.750 2,377,600 +76,600 0.51% 75,488,800
2020-02-26 2020-02-24 32.100 2,301,000 -169,000 0.49% 73,862,100
2020-02-25 2020-02-21 33.400 2,470,000 -12,400 0.53% 82,498,000
2020-02-24 2020-02-20 32.950 2,482,400 +1,000 0.53% 81,795,080
2020-02-21 2020-02-19 32.200 2,481,400 -68,900 0.53% 79,901,080
2020-02-20 2020-02-18 30.750 2,550,300 +65,000 0.54% 78,421,725
2020-02-19 2020-02-17 31.250 2,485,300 -124,900 0.53% 77,665,625
2020-02-18 2020-02-14 28.700 2,610,200 +75,200 0.56% 74,912,740
2020-02-17 2020-02-13 28.650 2,535,000 +30,000 0.54% 72,627,750
2020-02-14 2020-02-12 29.050 2,505,000 -7,400 0.53% 72,770,250
2020-02-13 2020-02-11 28.500 2,512,400 -25,400 0.53% 71,603,400
2020-02-12 2020-02-10 28.450 2,537,800 +51,400 0.54% 72,200,410
2020-02-11 2020-02-07 27.950 2,486,400 +22,000 0.53% 69,494,880
2020-02-10 2020-02-06 28.150 2,464,400 -69,400 0.52% 69,372,860
2020-02-07 2020-02-05 27.650 2,533,800 +37,000 0.54% 70,059,570
2020-02-06 2020-02-04 27.600 2,496,800 -17,800 0.53% 68,911,680
2020-02-05 2020-02-03 25.750 2,514,600 +1,500 0.54% 64,750,950
2020-02-04 2020-01-31 25.400 2,513,100 +5,200 0.53% 63,832,740
2020-02-03 2020-01-30 25.250 2,507,900 -54,600 0.53% 63,324,475
2020-01-31 2020-01-29 26.750 2,562,500 +5,200 0.55% 68,546,875
2020-01-30 2020-01-24 28.100 2,557,300 +21,300 0.54% 71,860,130
2020-01-29 2020-01-22 29.800 2,536,000 -9,500 0.54% 75,572,800
2020-01-23 2020-01-21 29.350 2,545,500 +132,000 0.54% 74,710,425
2020-01-22 2020-01-20 31.350 2,413,500 +66,500 0.51% 75,663,225
2020-01-21 2020-01-17 32.350 2,347,000 -184,800 0.50% 75,925,450
2020-01-20 2020-01-16 30.100 2,531,800 -1,600 0.54% 76,207,180
2020-01-17 2020-01-15 30.050 2,533,400 +5,000 0.54% 76,128,670
2020-01-16 2020-01-14 29.500 2,528,400 -6,500 0.54% 74,587,800
2020-01-15 2020-01-13 30.150 2,534,900 +92,000 0.54% 76,427,235
2020-01-14 2020-01-10 29.200 2,442,900 +11,600 0.52% 71,332,680
2020-01-13 2020-01-09 29.200 2,431,300 +52,000 0.52% 70,993,960
2020-01-10 2020-01-08 28.400 2,379,300 +22,400 0.51% 67,572,120
2020-01-09 2020-01-07 29.700 2,356,900 -10,400 0.50% 69,999,930
2020-01-08 2020-01-06 28.650 2,367,300 +6,400 0.50% 67,823,145
2020-01-07 2020-01-03 28.450 2,360,900 +12,000 0.50% 67,167,605
2020-01-06 2020-01-02 29.250 2,348,900 +12,500 0.50% 68,705,325
2020-01-03 2019-12-31 28.100 2,336,400 +10,900 0.50% 65,652,840
2020-01-02 2019-12-27 28.950 2,325,500 +16,700 0.49% 67,323,225
2019-12-30 2019-12-24 28.400 2,308,800 +20,400 0.49% 65,569,920
2019-12-27 2019-12-20 28.250 2,288,400 -11,300 0.49% 64,647,300
2019-12-23 2019-12-19 28.700 2,299,700 -10,000 0.49% 66,001,390
2019-12-20 2019-12-18 29.450 2,309,700 -4,900 0.49% 68,020,665
2019-12-19 2019-12-17 29.900 2,314,600 +13,000 0.49% 69,206,540
2019-12-18 2019-12-16 30.100 2,301,600 -9,500 0.49% 69,278,160
2019-12-17 2019-12-13 30.100 2,311,100 -153,600 0.49% 69,564,110
2019-12-16 2019-12-12 28.000 2,464,700 +67,000 0.52% 69,011,600
2019-12-13 2019-12-11 27.850 2,397,700 +41,000 0.51% 66,775,945
2019-12-12 2019-12-10 27.450 2,356,700 +2,000 0.50% 64,691,415
2019-12-10 2019-12-06 27.700 2,354,700 -10,000 0.50% 65,225,190
2019-12-09 2019-12-05 27.500 2,364,700 -8,000 0.50% 65,029,250
2019-12-06 2019-12-04 26.900 2,372,700 -15,000 0.51% 63,825,630
2019-12-05 2019-12-03 28.150 2,387,700 -31,000 0.51% 67,213,755
2019-12-04 2019-12-02 28.200 2,418,700 -38,900 0.51% 68,207,340
2019-12-03 2019-11-29 27.050 2,457,600 -2,000 0.52% 66,478,080
2019-12-02 2019-11-28 27.650 2,459,600 +10,400 0.52% 68,007,940
2019-11-29 2019-11-27 26.500 2,449,200 -33,500 0.52% 64,903,800
2019-11-28 2019-11-26 26.150 2,482,700 +50,400 0.53% 64,922,605
2019-11-27 2019-11-25 27.000 2,432,300 -5,400 0.52% 65,672,100
2019-11-26 2019-11-22 26.800 2,437,700 -3,800 0.52% 65,330,360
2019-11-25 2019-11-21 24.250 2,441,500 +9,200 0.52% 59,206,375
2019-11-22 2019-11-20 25.500 2,432,300 +15,600 0.52% 62,023,650
2019-11-21 2019-11-19 25.750 2,416,700 +17,600 0.51% 62,230,025
2019-11-20 2019-11-18 24.350 2,399,100 -11,600 0.51% 58,418,085
2019-11-19 2019-11-15 24.100 2,410,700 -7,000 0.51% 58,097,870
2019-11-18 2019-11-14 23.650 2,417,700 +2,000 0.51% 57,178,605
2019-11-15 2019-11-13 23.650 2,415,700 +9,500 0.51% 57,131,305
2019-11-14 2019-11-12 25.050 2,406,200 +24,400 0.51% 60,275,310
2019-11-13 2019-11-11 24.600 2,381,800 +8,000 0.51% 58,592,280
2019-11-12 2019-11-08 26.050 2,373,800 -21,000 0.51% 61,837,490
2019-11-11 2019-11-07 26.950 2,394,800 +6,700 0.51% 64,539,860
2019-11-08 2019-11-06 26.200 2,388,100 +10,700 0.51% 62,568,220
2019-11-07 2019-11-05 25.450 2,377,400 -26,200 0.51% 60,504,830
2019-11-06 2019-11-04 26.100 2,403,600 -4,000 0.51% 62,733,960
2019-11-05 2019-11-01 25.350 2,407,600 -5,600 0.51% 61,032,660
2019-11-04 2019-10-31 26.200 2,413,200 +36,500 0.51% 63,225,840
2019-11-01 2019-10-30 27.600 2,376,700 -19,200 0.51% 65,596,920
2019-10-31 2019-10-29 27.500 2,395,900 +18,600 0.51% 65,887,250
2019-10-30 2019-10-28 28.250 2,377,300 -101,200 0.51% 67,158,725
2019-10-29 2019-10-25 26.000 2,478,500 +3,100 0.53% 64,441,000
2019-10-28 2019-10-24 26.000 2,475,400 +68,600 0.53% 64,360,400
2019-10-25 2019-10-23 23.700 2,406,800 -5,500 0.51% 57,041,160
2019-10-24 2019-10-22 24.500 2,412,300 -3,300 0.51% 59,101,350
2019-10-23 2019-10-21 25.750 2,415,600 -17,400 0.51% 62,201,700
2019-10-22 2019-10-18 23.750 2,433,000 +32,100 0.52% 57,783,750
2019-10-21 2019-10-17 23.000 2,400,900 -48,400 0.51% 55,220,700
2019-10-18 2019-10-16 21.250 2,449,300 +78,700 0.52% 52,047,625
2019-10-17 2019-10-15 21.250 2,370,600 +60,400 0.50% 50,375,250
2019-10-16 2019-10-14 19.500 2,310,200 +4,600 0.49% 45,048,900
2019-10-15 2019-10-11 19.480 2,305,600 -40,600 0.49% 44,913,088
2019-10-10 2019-10-08 18.680 2,346,200 -2,000 0.50% 43,827,016
2019-10-09 2019-10-04 18.240 2,348,200 -1,500 0.50% 42,831,168
2019-10-08 2019-10-03 18.600 2,349,700 -1,000 0.50% 43,704,420
2019-10-03 2019-09-30 18.500 2,350,700 +10,300 0.50% 43,487,950
2019-10-02 2019-09-27 18.660 2,340,400 +800 0.50% 43,671,864
2019-09-30 2019-09-26 18.540 2,339,600 -100 0.50% 43,376,184
2019-09-27 2019-09-25 18.480 2,339,700 +7,500 0.50% 43,237,656
2019-09-26 2019-09-24 19.040 2,332,200 +4,100 0.50% 44,405,088
2019-09-25 2019-09-23 19.040 2,328,100 +10,600 0.50% 44,327,024
2019-09-24 2019-09-20 19.420 2,317,500 +5,000 0.49% 45,005,850
2019-09-23 2019-09-19 19.520 2,312,500 -600 0.49% 45,140,000
2019-09-19 2019-09-17 19.660 2,313,100 +13,600 0.49% 45,475,546
2019-09-18 2019-09-16 20.250 2,299,500 +9,100 0.49% 46,564,875
2019-09-17 2019-09-13 20.950 2,290,400 -37,600 0.49% 47,983,880
2019-09-16 2019-09-12 20.050 2,328,000 -1,000 0.50% 46,676,400
2019-09-13 2019-09-11 20.400 2,329,000 -10,500 0.50% 47,511,600
2019-09-12 2019-09-10 19.220 2,339,500 -2,000 0.50% 44,965,190
2019-09-11 2019-09-09 19.080 2,341,500 -20,000 0.50% 44,675,820
2019-09-10 2019-09-06 19.360 2,361,500 +6,200 0.50% 45,718,640
2019-09-09 2019-09-05 19.200 2,355,300 -22,000 0.50% 45,221,760
2019-09-06 2019-09-04 18.460 2,377,300 +8,000 0.51% 43,884,958
2019-09-04 2019-09-02 18.280 2,369,300 -4,500 0.50% 43,310,804
2019-09-03 2019-08-30 17.700 2,373,800 -10,800 0.51% 42,016,260
2019-09-02 2019-08-29 18.200 2,384,600 -6,100 0.51% 43,399,720
2019-08-30 2019-08-28 18.600 2,390,700 +2,500 0.51% 44,467,020
2019-08-29 2019-08-27 18.700 2,388,200 +43,600 0.51% 44,659,340
2019-08-28 2019-08-26 21.150 2,344,600 +18,500 0.50% 49,588,290
2019-08-27 2019-08-23 21.300 2,326,100 -6,900 0.50% 49,545,930
2019-08-26 2019-08-22 18.500 2,333,000 +16,000 0.50% 43,160,500
2019-08-23 2019-08-21 17.820 2,317,000 +1,000 0.49% 41,288,940
2019-08-21 2019-08-19 17.960 2,316,000 -3,200 0.49% 41,595,360
2019-08-20 2019-08-16 17.220 2,319,200 -9,000 0.49% 39,936,624
2019-08-19 2019-08-15 16.940 2,328,200 +4,000 0.50% 39,439,708
2019-08-16 2019-08-14 17.120 2,324,200 +15,000 0.49% 39,790,304
2019-08-15 2019-08-13 16.940 2,309,200 +2,600 0.49% 39,117,848
2019-08-14 2019-08-12 17.500 2,306,600 -1,000 0.49% 40,365,500
2019-08-13 2019-08-09 16.760 2,307,600 +12,600 0.49% 38,675,376
2019-08-09 2019-08-07 17.040 2,295,000 +1,000 0.49% 39,106,800
2019-08-08 2019-08-06 17.420 2,294,000 -10,000 0.49% 39,961,480
2019-08-07 2019-08-05 17.700 2,304,000 -300 0.49% 40,780,800
2019-08-06 2019-08-02 19.120 2,304,300 +600 0.49% 44,058,216
2019-08-05 2019-08-01 19.820 2,303,700 +76,278 0.49% 45,659,334
2019-08-02 2019-07-31 17.700 2,227,422 +11,000 0.47% 39,425,369
2019-07-26 2019-07-24 19.040 2,216,422 -2,000 0.47% 42,200,675
2019-07-25 2019-07-23 19.180 2,218,422 +11,000 0.47% 42,549,334
2019-07-24 2019-07-22 18.520 2,207,422 +2,000 0.47% 40,881,455
2019-07-23 2019-07-19 19.000 2,205,422 +2,000 0.47% 41,903,018
2019-07-22 2019-07-18 18.540 2,203,422 +1,800 0.47% 40,851,444
2019-07-19 2019-07-17 18.700 2,201,622 +7,000 0.47% 41,170,331
2019-07-18 2019-07-16 18.980 2,194,622 -1,200 0.47% 41,653,926
2019-07-17 2019-07-15 19.920 2,195,822 -1,000 0.47% 43,740,774
2019-07-15 2019-07-11 20.450 2,196,822 +4,000 0.47% 44,925,010
2019-07-10 2019-07-08 20.600 2,192,822 -800 0.47% 45,172,133
2019-07-09 2019-07-05 21.350 2,193,622 +2,000 0.47% 46,833,830
2019-07-04 2019-07-02 22.000 2,191,622 +6,000 0.47% 48,215,684
2019-07-03 2019-06-28 21.450 2,185,622 +900 0.47% 46,881,592
2019-07-02 2019-06-27 21.650 2,184,722 +1,000 0.47% 47,299,231
2019-06-28 2019-06-26 21.300 2,183,722 +4,000 0.46% 46,513,279
2019-06-26 2019-06-24 22.500 2,179,722 +10,000 0.46% 49,043,745
2019-06-25 2019-06-21 22.750 2,169,722 +54,700 0.46% 49,361,176
2019-06-24 2019-06-20 23.100 2,115,022 -16,100 0.45% 48,857,008
2019-06-21 2019-06-19 22.650 2,131,122 -20,000 0.45% 48,269,913
2019-06-19 2019-06-17 21.800 2,151,122 +600 0.46% 46,894,460
2019-06-14 2019-06-12 21.900 2,150,522 -200 0.46% 47,096,432
2019-06-11 2019-06-06 21.450 2,150,722 -5,000 0.46% 46,132,987
2019-06-10 2019-06-05 21.550 2,155,722 -27,600 0.46% 46,455,809
2019-06-05 2019-06-03 21.850 2,183,322 +2,000 0.46% 47,705,586
2019-05-23 2019-05-21 22.900 2,181,322 -4,000 0.46% 49,952,274
2019-05-22 2019-05-20 22.600 2,185,322 +600 0.47% 49,388,277
2019-05-21 2019-05-17 23.250 2,184,722 +25,000 0.47% 50,794,786
2019-05-20 2019-05-16 23.900 2,159,722 -15,000 0.46% 51,617,356
2019-05-17 2019-05-15 24.000 2,174,722 +10,400 0.46% 52,193,328
2019-05-16 2019-05-14 24.100 2,164,322 -1,400 0.46% 52,160,160
2019-05-14 2019-05-09 24.400 2,165,722 -10,300 0.46% 52,843,617
2019-05-10 2019-05-08 25.300 2,176,022 +3,300 0.46% 55,053,357
2019-05-09 2019-05-07 26.500 2,172,722 +1,100 0.46% 57,577,133
2019-05-08 2019-05-06 26.450 2,171,622 +2,000 0.46% 57,439,402
2019-05-07 2019-05-03 28.050 2,169,622 -500 0.46% 60,857,897
2019-04-30 2019-04-26 28.100 2,170,122 +600 0.46% 60,980,428
2019-04-29 2019-04-25 27.850 2,169,522 +400 0.46% 60,421,188
2019-04-25 2019-04-23 28.050 2,169,122 +9,600 0.46% 60,843,872
2019-04-24 2019-04-18 28.650 2,159,522 +6,600 0.46% 61,870,305
2019-04-23 2019-04-17 29.850 2,152,922 -500 0.46% 64,264,722
2019-04-18 2019-04-16 29.900 2,153,422 +39,200 0.46% 64,387,318
2019-04-16 2019-04-12 29.300 2,114,222 -3,000 0.45% 61,946,705
2019-04-15 2019-04-11 29.600 2,117,222 +54,600 0.45% 62,669,771
2019-04-12 2019-04-10 30.500 2,062,622 -600 0.44% 62,909,971
2019-04-11 2019-04-09 31.650 2,063,222 +1,400 0.44% 65,300,976
2019-04-10 2019-04-08 29.650 2,061,822 +7,000 0.44% 61,133,022
2019-04-09 2019-04-04 29.800 2,054,822 -18,500 0.44% 61,233,696
2019-04-08 2019-04-03 30.100 2,073,322 +5,300 0.44% 62,406,992
2019-04-04 2019-04-02 28.100 2,068,022 -8,400 0.44% 58,111,418
2019-04-02 2019-03-29 28.200 2,076,422 -400 0.44% 58,555,100
2019-04-01 2019-03-28 28.200 2,076,822 +41,800 0.44% 58,566,380
2019-03-28 2019-03-26 25.600 2,035,022 +2,900 0.43% 52,096,563
2019-03-27 2019-03-25 27.050 2,032,122 +400 0.43% 54,968,900
2019-03-26 2019-03-22 27.700 2,031,722 +1,500 0.43% 56,278,699
2019-03-21 2019-03-19 28.000 2,030,222 +1,500 0.43% 56,846,216
2019-03-20 2019-03-18 27.600 2,028,722 -700 0.43% 55,992,727
2019-03-18 2019-03-14 27.100 2,029,422 -7,200 0.43% 54,997,336
2019-03-15 2019-03-13 28.450 2,036,622 -100 0.43% 57,941,896
2019-03-14 2019-03-12 28.750 2,036,722 -1,000 0.43% 58,555,758
2019-03-13 2019-03-11 29.150 2,037,722 +400 0.43% 59,399,596
2019-03-12 2019-03-08 29.400 2,037,322 +4,800 0.43% 59,897,267
2019-03-11 2019-03-07 31.300 2,032,522 -49,000 0.43% 63,617,939
2019-03-08 2019-03-06 30.750 2,081,522 +100 0.44% 64,006,802
2019-03-07 2019-03-05 28.900 2,081,422 +25,000 0.44% 60,153,096
2019-03-06 2019-03-04 29.450 2,056,422 +9,500 0.44% 60,561,628
2019-03-05 2019-03-01 30.500 2,046,922 +4,000 0.44% 62,431,121
2019-03-01 2019-02-27 29.850 2,042,922 -1,100 0.43% 60,981,222
2019-02-28 2019-02-26 31.000 2,044,022 -25,000 0.44% 63,364,682
2019-02-27 2019-02-25 30.450 2,069,022 -2,500 0.44% 63,001,720
2019-02-26 2019-02-22 29.250 2,071,522 +40,300 0.44% 60,592,018
2019-02-25 2019-02-21 27.800 2,031,222 -62,400 0.43% 56,467,972
2019-02-21 2019-02-19 26.900 2,093,622 -1,600 0.45% 56,318,432
2019-02-19 2019-02-15 27.150 2,095,222 +74,100 0.45% 56,885,277
2019-02-18 2019-02-14 28.450 2,021,122 -2,000 0.43% 57,500,921
2019-02-15 2019-02-13 28.950 2,023,122 -200 0.43% 58,569,382
2019-02-14 2019-02-12 27.950 2,023,322 -400 0.43% 56,551,850
2019-02-12 2019-02-08 26.700 2,023,722 +2,800 0.43% 54,033,377
2019-02-11 2019-02-04 27.250 2,020,922 +8,000 0.43% 55,070,124
2019-02-08 2019-01-31 27.000 2,012,922 +6,600 0.43% 54,348,894
2019-01-31 2019-01-29 27.200 2,006,322 -400 0.43% 54,571,958
2019-01-30 2019-01-28 26.500 2,006,722 -14,000 0.43% 53,178,133
2019-01-29 2019-01-25 25.800 2,020,722 +400 0.43% 52,134,628
2019-01-28 2019-01-24 27.150 2,020,322 +500 0.43% 54,851,742
2019-01-25 2019-01-23 26.800 2,019,822 -400 0.43% 54,131,230
2019-01-24 2019-01-22 27.250 2,020,222 +400 0.43% 55,051,050
2019-01-23 2019-01-21 27.750 2,019,822 -200 0.43% 56,050,060
2019-01-22 2019-01-18 28.200 2,020,022 -500 0.43% 56,964,620
2019-01-18 2019-01-16 26.400 2,020,522 -600 0.43% 53,341,781
2019-01-17 2019-01-15 25.900 2,021,122 +9,000 0.43% 52,347,060
2019-01-16 2019-01-14 25.200 2,012,122 +1,000 0.43% 50,705,474
2019-01-15 2019-01-11 25.500 2,011,122 +600 0.43% 51,283,611
2019-01-11 2019-01-09 25.750 2,010,522 -3,100 0.43% 51,770,942
2019-01-10 2019-01-08 25.100 2,013,622 -4,100 0.43% 50,541,912
2019-01-09 2019-01-07 24.000 2,017,722 -500 0.43% 48,425,328
2019-01-08 2019-01-04 24.100 2,018,222 -200 0.43% 48,639,150
2019-01-07 2019-01-03 23.700 2,018,422 +3,600 0.43% 47,836,601
2019-01-04 2019-01-02 24.450 2,014,822 +1,000 0.43% 49,262,398
2019-01-03 2018-12-31 25.050 2,013,822 +20,000 0.43% 50,446,241
2019-01-02 2018-12-27 25.050 1,993,822 +1,000 0.42% 49,945,241
2018-12-28 2018-12-24 26.200 1,992,822 -2,500 0.42% 52,211,936
2018-12-27 2018-12-20 26.350 1,995,322 -500 0.42% 52,576,735
2018-12-19 2018-12-17 27.900 1,995,822 +800 0.42% 55,683,434
2018-12-18 2018-12-14 28.650 1,995,022 -17,500 0.42% 57,157,380
2018-12-13 2018-12-11 30.500 2,012,522 +2,600 0.43% 61,381,921
2018-12-12 2018-12-10 30.600 2,009,922 -700 0.43% 61,503,613
2018-12-10 2018-12-06 31.400 2,010,622 +4,000 0.43% 63,133,531
2018-12-06 2018-12-04 33.900 2,006,622 -400 0.43% 68,024,486
2018-12-05 2018-12-03 32.900 2,007,022 +1,000 0.43% 66,031,024
2018-12-04 2018-11-30 32.050 2,006,022 +14,400 0.43% 64,293,005
2018-12-03 2018-11-29 32.900 1,991,622 -2,000 0.42% 65,524,364
2018-11-30 2018-11-28 33.650 1,993,622 +600 0.42% 67,085,380
2018-11-29 2018-11-27 33.950 1,993,022 +1,800 0.42% 67,663,097
2018-11-28 2018-11-26 34.500 1,991,222 -400 0.42% 68,697,159
2018-11-23 2018-11-21 33.950 1,991,622 +9,600 0.42% 67,615,567
2018-11-22 2018-11-20 32.350 1,982,022 -5,000 0.42% 64,118,412
2018-11-21 2018-11-19 32.950 1,987,022 +1,100 0.42% 65,472,375
2018-11-20 2018-11-16 32.100 1,985,922 +2,700 0.42% 63,748,096
2018-11-19 2018-11-15 31.650 1,983,222 -2,000 0.42% 62,768,976
2018-11-16 2018-11-14 31.250 1,985,222 -1,900 0.42% 62,038,188
2018-11-14 2018-11-12 30.000 1,987,122 -3,500 0.42% 59,613,660
2018-11-13 2018-11-09 29.000 1,990,622 -3,900 0.42% 57,728,038
2018-11-12 2018-11-08 29.000 1,994,522 +10,000 0.42% 57,841,138
2018-11-09 2018-11-07 29.650 1,984,522 +164,722 0.42% 58,841,077
2018-11-07 2018-11-05 28.900 1,819,800 +1,000 0.39% 52,592,220
2018-11-06 2018-11-02 28.750 1,818,800 -2,400 0.39% 52,290,500
2018-11-05 2018-11-01 27.000 1,821,200 +1,000 0.39% 49,172,400
2018-10-30 2018-10-26 25.950 1,820,200 +3,000 0.39% 47,234,190
2018-10-29 2018-10-25 26.650 1,817,200 -10,200 0.39% 48,428,380
2018-10-26 2018-10-24 25.850 1,827,400 +1,000 0.39% 47,238,290
2018-10-25 2018-10-23 26.650 1,826,400 +22,600 0.39% 48,673,560
2018-10-24 2018-10-22 29.450 1,803,800 -9,900 0.38% 53,121,910
2018-10-23 2018-10-19 28.150 1,813,700 +159,800 0.39% 51,055,655
2018-10-22 2018-10-18 28.100 1,653,900 -1,000 0.35% 46,474,590
2018-10-19 2018-10-16 27.850 1,654,900 +1,200 0.35% 46,088,965
2018-10-18 2018-10-15 27.950 1,653,700 +24,000 0.35% 46,220,915
2018-10-16 2018-10-12 27.350 1,629,700 -9,800 0.35% 44,572,295
2018-10-15 2018-10-11 26.300 1,639,500 +600 0.35% 43,118,850
2018-10-12 2018-10-10 27.250 1,638,900 -5,600 0.35% 44,660,025
2018-10-11 2018-10-09 26.300 1,644,500 +300 0.35% 43,250,350
2018-10-10 2018-10-08 26.450 1,644,200 +790,000 0.35% 43,489,090
2018-10-09 2018-10-05 26.900 854,200 +1,000 0.18% 22,977,980
2018-10-08 2018-10-04 27.850 853,200 +23,300 0.18% 23,761,620
2018-10-05 2018-10-03 29.950 829,900 +500 0.18% 24,855,505
2018-10-04 2018-10-02 30.600 829,400 +1,000 0.18% 25,379,640
2018-10-03 2018-09-28 31.950 828,400 +1,600 0.18% 26,467,380
2018-10-02 2018-09-27 33.150 826,800 +8,500 0.18% 27,408,420
2018-09-28 2018-09-26 33.000 818,300 +100 0.17% 27,003,900
2018-09-26 2018-09-21 34.450 818,200 -11,400 0.17% 28,186,990
2018-09-21 2018-09-19 31.650 829,600 +4,100 0.18% 26,256,840
2018-09-17 2018-09-13 32.400 825,500 -4,000 0.18% 26,746,200
2018-09-13 2018-09-11 30.500 829,500 -5,800 0.18% 25,299,750
2018-09-12 2018-09-10 30.950 835,300 -12,800 0.18% 25,852,535
2018-09-11 2018-09-07 33.100 848,100 +500 0.18% 28,072,110
2018-09-10 2018-09-06 33.600 847,600 -500 0.18% 28,479,360
2018-09-07 2018-09-05 34.400 848,100 -1,000 0.18% 29,174,640
2018-09-06 2018-09-04 34.200 849,100 +2,800 0.18% 29,039,220
2018-09-05 2018-09-03 34.000 846,300 +1,000 0.18% 28,774,200
2018-09-04 2018-08-31 33.650 845,300 +6,400 0.18% 28,444,345
2018-09-03 2018-08-30 33.950 838,900 +10,000 0.18% 28,480,655
2018-08-30 2018-08-28 35.200 828,900 +2,000 0.18% 29,177,280
2018-08-29 2018-08-27 38.000 826,900 -500 0.18% 31,422,200
2018-08-24 2018-08-22 37.950 827,400 -2,000 0.18% 31,399,830
2018-08-22 2018-08-20 35.750 829,400 -9,000 0.18% 29,651,050
2018-08-21 2018-08-17 35.150 838,400 -500 0.18% 29,469,760
2018-08-20 2018-08-16 34.700 838,900 -1,500 0.18% 29,109,830
2018-08-17 2018-08-15 34.300 840,400 +3,400 0.18% 28,825,720
2018-08-16 2018-08-14 35.400 837,000 -9,200 0.18% 29,629,800
2018-08-15 2018-08-13 35.900 846,200 -2,500 0.18% 30,378,580
2018-08-14 2018-08-10 37.300 848,700 +2,500 0.18% 31,656,510
2018-08-13 2018-08-09 36.550 846,200 -2,300 0.18% 30,928,610
2018-08-10 2018-08-08 35.000 848,500 -1,000 0.18% 29,697,500
2018-08-06 2018-08-02 35.600 849,500 +5,000 0.18% 30,242,200
2018-08-03 2018-08-01 36.150 844,500 -4,300 0.18% 30,528,675
2018-08-02 2018-07-31 35.950 848,800 +1,000 0.18% 30,514,360
2018-07-30 2018-07-26 38.950 847,800 +2,100 0.18% 33,021,810
2018-07-27 2018-07-25 39.700 845,700 -1,000 0.18% 33,574,290
2018-07-26 2018-07-24 39.350 846,700 -6,800 0.18% 33,317,645
2018-07-25 2018-07-23 39.200 853,500 -1,000 0.18% 33,457,200
2018-07-24 2018-07-20 41.050 854,500 +1,300 0.18% 35,077,225
2018-07-23 2018-07-19 41.500 853,200 +200 0.18% 35,407,800
2018-07-20 2018-07-18 42.400 853,000 -1,000 0.18% 36,167,200
2018-07-19 2018-07-17 42.600 854,000 -200 0.18% 36,380,400
2018-07-18 2018-07-16 42.950 854,200 +1,300 0.18% 36,687,890
2018-07-17 2018-07-13 43.950 852,900 +1,000 0.18% 37,484,955
2018-07-13 2018-07-11 46.200 851,900 +500 0.18% 39,357,780
2018-07-11 2018-07-09 47.850 851,400 -11,000 0.18% 40,739,490
2018-07-10 2018-07-06 46.350 862,400 -1,000 0.18% 39,972,240
2018-07-09 2018-07-05 46.000 863,400 +4,600 0.18% 39,716,400
2018-07-06 2018-07-04 46.150 858,800 +700 0.18% 39,633,620
2018-07-05 2018-07-03 48.200 858,100 -5,000 0.18% 41,360,420
2018-07-04 2018-06-29 49.550 863,100 +1,300 0.18% 42,766,605
2018-07-03 2018-06-28 50.300 861,800 -1,200 0.18% 43,348,540
2018-06-28 2018-06-26 50.150 863,000 +700 0.18% 43,279,450
2018-06-27 2018-06-25 51.350 862,300 +200 0.18% 44,279,105
2018-06-22 2018-06-20 52.250 862,100 +200 0.18% 45,044,725
2018-06-20 2018-06-15 54.400 861,900 -2,200 0.18% 46,887,360
2018-06-15 2018-06-13 53.400 864,100 -1,700 0.18% 46,142,940
2018-06-14 2018-06-12 52.050 865,800 -1,000 0.18% 45,064,890
2018-06-12 2018-06-08 52.000 866,800 +1,800 0.18% 45,073,600
2018-06-11 2018-06-07 54.250 865,000 +200 0.18% 46,926,250
2018-06-08 2018-06-06 53.800 864,800 -1,600 0.18% 46,526,240
2018-06-07 2018-06-05 51.800 866,400 +1,500 0.18% 44,879,520
2018-06-01 2018-05-30 51.150 864,900 -6,000 0.18% 44,239,635
2018-05-31 2018-05-29 51.000 870,900 +1,000 0.19% 44,415,900
2018-05-30 2018-05-28 51.350 869,900 -5,000 0.19% 44,669,365
2018-05-28 2018-05-24 50.500 874,900 -600 0.19% 44,182,450
2018-05-25 2018-05-23 50.250 875,500 +1,600 0.19% 43,993,875
2018-05-21 2018-05-17 53.800 873,900 -900 0.19% 47,015,820
2018-05-16 2018-05-14 54.700 874,800 -600 0.19% 47,851,560
2018-05-15 2018-05-11 54.150 875,400 -300 0.19% 47,402,910
2018-05-14 2018-05-10 52.550 875,700 -400 0.19% 46,018,035
2018-05-11 2018-05-09 52.500 876,100 -100 0.19% 45,995,250
2018-05-09 2018-05-07 50.450 876,200 -400 0.19% 44,204,290
2018-05-08 2018-05-04 51.800 876,600 -900 0.19% 45,407,880
2018-05-07 2018-05-03 52.700 877,500 -2,000 0.19% 46,244,250
2018-05-04 2018-05-02 54.600 879,500 -4,000 0.19% 48,020,700
2018-05-02 2018-04-27 54.150 883,500 -5,600 0.19% 47,841,525
2018-04-30 2018-04-26 54.800 889,100 -2,900 0.19% 48,722,680
2018-04-27 2018-04-25 57.500 892,000 +200 0.19% 51,290,000
2018-04-25 2018-04-23 58.200 891,800 -104,200 0.19% 51,902,760
2018-04-23 2018-04-19 59.650 996,000 -4,500 0.21% 59,411,400
2018-04-20 2018-04-18 58.400 1,000,500 +500 0.21% 58,429,200
2018-04-19 2018-04-17 58.700 1,000,000 -10,000 0.21% 58,700,000
2018-04-18 2018-04-16 58.050 1,010,000 -1,200 0.21% 58,630,500
2018-04-17 2018-04-13 59.000 1,011,200 -3,000 0.22% 59,660,800
2018-04-16 2018-04-12 59.250 1,014,200 -1,900 0.22% 60,091,350
2018-04-13 2018-04-11 59.550 1,016,100 +100 0.22% 60,508,755
2018-04-12 2018-04-10 59.700 1,016,000 +5,900 0.22% 60,655,200
2018-04-09 2018-04-04 59.350 1,010,100 -500 0.22% 59,949,435
2018-04-06 2018-04-03 60.300 1,010,600 -1,500 0.22% 60,939,180
2018-04-04 2018-03-29 59.150 1,012,100 -15,900 0.22% 59,865,715
2018-04-03 2018-03-28 60.650 1,028,000 -27,100 0.22% 62,348,200
2018-03-29 2018-03-27 62.650 1,055,100 -10,000 0.22% 66,102,015
2018-03-28 2018-03-26 62.400 1,065,100 -2,000 0.23% 66,462,240
2018-03-27 2018-03-23 61.400 1,067,100 +18,000 0.23% 65,519,940
2018-03-26 2018-03-22 62.200 1,049,100 -12,100 0.22% 65,254,020
2018-03-23 2018-03-21 64.500 1,061,200 -6,100 0.23% 68,447,400
2018-03-22 2018-03-20 68.600 1,067,300 +3,500 0.23% 73,216,780
2018-03-21 2018-03-19 68.600 1,063,800 -1,400 0.23% 72,976,680
2018-03-19 2018-03-15 70.400 1,065,200 +13,000 0.23% 74,990,080
2018-03-16 2018-03-14 70.300 1,052,200 +14,800 0.22% 73,969,660
2018-03-15 2018-03-13 71.350 1,037,400 +400 0.22% 74,018,490
2018-03-14 2018-03-12 70.200 1,037,000 +70,900 0.22% 72,797,400
2018-03-13 2018-03-09 68.950 966,100 -600 0.21% 66,612,595
2018-03-12 2018-03-08 68.400 966,700 -400 0.21% 66,122,280
2018-03-09 2018-03-07 68.000 967,100 -100 0.21% 65,762,800
2018-03-07 2018-03-05 66.500 967,200 -600 0.21% 64,318,800
2018-03-06 2018-03-02 68.800 967,800 +100,400 0.21% 66,584,640
2018-03-02 2018-02-28 68.800 867,400 -1,600 0.18% 59,677,120
2018-03-01 2018-02-27 69.200 869,000 -4,600 0.18% 60,134,800
2018-02-27 2018-02-23 69.000 873,600 +2,600 0.19% 60,278,400
2018-02-26 2018-02-22 68.300 871,000 +600 0.19% 59,489,300
2018-02-23 2018-02-21 69.000 870,400 +2,800 0.19% 60,057,600
2018-02-20 2018-02-13 65.950 867,600 +3,300 0.18% 57,218,220
2018-02-14 2018-02-12 65.300 864,300 -2,000 0.18% 56,438,790
2018-02-13 2018-02-09 64.900 866,300 -1,400 0.18% 56,222,870
2018-02-12 2018-02-08 66.750 867,700 -6,000 0.18% 57,918,975
2018-02-09 2018-02-07 65.500 873,700 +26,800 0.19% 57,227,350
2018-02-08 2018-02-06 64.000 846,900 -7,500 0.18% 54,201,600
2018-02-07 2018-02-05 67.050 854,400 +400 0.18% 57,287,520
2018-02-06 2018-02-02 68.750 854,000 +1,000 0.18% 58,712,500
2018-02-05 2018-02-01 69.150 853,000 +1,600 0.18% 58,984,950
2018-02-02 2018-01-31 70.100 851,400 -2,000 0.18% 59,683,140
2018-02-01 2018-01-30 69.200 853,400 -5,100 0.18% 59,055,280
2018-01-31 2018-01-29 70.500 858,500 -6,900 0.18% 60,524,250
2018-01-30 2018-01-26 71.500 865,400 -1,200 0.18% 61,876,100
2018-01-29 2018-01-25 71.700 866,600 -30,500 0.18% 62,135,220
2018-01-26 2018-01-24 71.900 897,100 -115,900 0.19% 64,501,490
2018-01-25 2018-01-23 73.200 1,013,000 +32,800 0.22% 74,151,600
2018-01-24 2018-01-22 73.100 980,200 -4,800 0.21% 71,652,620
2018-01-23 2018-01-19 71.650 985,000 -4,000 0.21% 70,575,250
2018-01-22 2018-01-18 72.450 989,000 -4,800 0.21% 71,653,050
2018-01-19 2018-01-17 72.900 993,800 +2,900 0.21% 72,448,020
2018-01-18 2018-01-16 73.200 990,900 +8,700 0.21% 72,533,880
2018-01-17 2018-01-15 73.350 982,200 +2,300 0.21% 72,044,370
2018-01-16 2018-01-12 74.300 979,900 +1,900 0.21% 72,806,570
2018-01-15 2018-01-11 73.350 978,000 +2,600 0.21% 71,736,300
2018-01-12 2018-01-10 73.550 975,400 -200 0.21% 71,740,670
2018-01-11 2018-01-09 74.800 975,600 -400 0.21% 72,974,880
2018-01-10 2018-01-08 74.750 976,000 -700 0.21% 72,956,000
2018-01-09 2018-01-05 73.800 976,700 +3,900 0.21% 72,080,460
2018-01-08 2018-01-04 74.200 972,800 +76,800 0.21% 72,181,760
2018-01-05 2018-01-03 72.400 896,000 -16,500 0.19% 64,870,400
2018-01-04 2018-01-02 70.300 912,500 -3,800 0.19% 64,148,750
2018-01-03 2017-12-29 69.300 916,300 +22,000 0.20% 63,499,590
2018-01-02 2017-12-28 68.900 894,300 +6,000 0.19% 61,617,270
2017-12-29 2017-12-27 67.200 888,300 -200 0.19% 59,693,760
2017-12-28 2017-12-22 67.050 888,500 +2,200 0.19% 59,573,925
2017-12-27 2017-12-21 67.100 886,300 -3,600 0.19% 59,470,730
2017-12-22 2017-12-20 66.600 889,900 -2,000 0.19% 59,267,340
2017-12-21 2017-12-19 66.800 891,900 +500 0.19% 59,578,920
2017-12-20 2017-12-18 66.900 891,400 -7,900 0.19% 59,634,660
2017-12-19 2017-12-15 66.000 899,300 +2,600 0.19% 59,353,800
2017-12-18 2017-12-14 66.100 896,700 -5,000 0.19% 59,271,870
2017-12-15 2017-12-13 66.400 901,700 +1,100 0.19% 59,872,880
2017-12-14 2017-12-12 66.500 900,600 +8,900 0.19% 59,889,900
2017-12-13 2017-12-11 68.000 891,700 -4,900 0.19% 60,635,600
2017-12-12 2017-12-08 65.500 896,600 +11,600 0.19% 58,727,300
2017-12-11 2017-12-07 65.300 885,000 -12,800 0.19% 57,790,500
2017-12-08 2017-12-06 66.300 897,800 -9,900 0.19% 59,524,140
2017-12-07 2017-12-05 70.500 907,700 -8,000 0.19% 63,992,850
2017-12-06 2017-12-04 72.000 915,700 +8,900 0.19% 65,930,400
2017-12-05 2017-12-01 71.650 906,800 -28,700 0.19% 64,972,220
2017-12-04 2017-11-30 71.250 935,500 -1,900 0.20% 66,654,375
2017-12-01 2017-11-29 72.700 937,400 +11,000 0.20% 68,148,980
2017-11-30 2017-11-28 69.750 926,400 +48,000 0.20% 64,616,400
2017-11-29 2017-11-27 69.500 878,400 +3,400 0.19% 61,048,800
2017-11-28 2017-11-24 69.750 875,000 -1,600 0.19% 61,031,250
2017-11-27 2017-11-23 69.950 876,600 -900 0.19% 61,318,170
2017-11-24 2017-11-22 69.500 877,500 -15,900 0.19% 60,986,250
2017-11-23 2017-11-21 72.500 893,400 -7,400 0.19% 64,771,500
2017-11-22 2017-11-20 73.950 900,800 +4,400 0.19% 66,614,160
2017-11-21 2017-11-17 75.050 896,400 -59,200 0.19% 67,274,820
2017-11-20 2017-11-16 74.650 955,600 +7,600 0.20% 71,335,540
2017-11-17 2017-11-15 76.300 948,000 -3,100 0.20% 72,332,400
2017-11-16 2017-11-14 77.400 951,100 +2,300 0.20% 73,615,140
2017-11-15 2017-11-13 77.950 948,800 +3,300 0.20% 73,958,960
2017-11-14 2017-11-10 76.300 945,500 +6,700 0.20% 72,141,650
2017-11-13 2017-11-09 77.800 938,800 +3,000 0.20% 73,038,640
2017-11-10 2017-11-08 77.600 935,800 +20,700 0.20% 72,618,080
2017-11-09 2017-11-07 75.950 915,100 +5,500 0.19% 69,501,845
2017-11-08 2017-11-06 76.850 909,600 +1,600 0.19% 69,902,760
2017-11-07 2017-11-03 78.000 908,000 +11,300 0.19% 70,824,000
2017-11-06 2017-11-02 77.300 896,700 +7,900 0.19% 69,314,910
2017-11-03 2017-11-01 78.300 888,800 -10,800 0.19% 69,593,040
2017-11-02 2017-10-31 78.700 899,600 +1,500 0.19% 70,798,520
2017-11-01 2017-10-30 75.200 898,100 -5,900 0.19% 67,537,120
2017-10-31 2017-10-27 76.900 904,000 +18,500 0.19% 69,517,600
2017-10-30 2017-10-26 76.850 885,500 -1,000 0.19% 68,050,675
2017-10-27 2017-10-25 80.650 886,500 -6,500 0.19% 71,496,225
2017-10-26 2017-10-24 80.950 893,000 +3,100 0.20% 72,288,350
2017-10-25 2017-10-23 81.750 889,900 +21,800 0.20% 72,749,325
2017-10-24 2017-10-20 83.950 868,100 -8,400 0.20% 72,876,995
2017-10-23 2017-10-19 80.000 876,500 +47,200 0.20% 70,120,000
2017-10-20 2017-10-18 82.050 829,300 +181,100 0.19% 68,044,065
2017-10-19 2017-10-17 85.900 648,200 +51,200 0.15% 55,680,380
2017-10-18 2017-10-16 88.700 597,000 -16,700 0.14% 52,953,900
2017-10-17 2017-10-13 88.000 613,700 -25,800 0.14% 54,005,600
2017-10-16 2017-10-12 88.750 639,500 +173,100 0.15% 56,755,625
2017-10-13 2017-10-11 86.550 466,400 -253,500 0.11% 40,366,920
2017-10-12 2017-10-10 88.800 719,900 -800 0.16% 63,927,120
2017-10-11 2017-10-09 90.800 720,700 -68,700 0.16% 65,439,560
2017-10-10 2017-10-06 93.650 789,400 +60,500 0.18% 73,927,310
2017-10-09 2017-10-04 80.350 728,900 -356,700 0.17% 58,567,115
2017-10-06 2017-10-03 67.000 1,085,600 -199,000 0.25% 72,735,200
2017-10-04 2017-09-29 63.450 1,284,600 -211,900 0.29% 81,507,870
2017-10-03 2017-09-28 65.200 1,496,500 0.34% 97,571,800

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top