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: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.110 8,099,061 +0 0.50% 138,574,934
2025-10-13 2025-10-09 17.450 8,099,061 +0 0.50% 141,328,614
2025-10-10 2025-10-08 18.070 8,099,061 +46,000 0.50% 146,350,032
2025-10-09 2025-10-06 18.300 8,053,061 -119,000 0.49% 147,371,016
2025-10-08 2025-10-03 18.130 8,172,061 -5,000 0.50% 148,159,466
2025-10-06 2025-10-02 17.950 8,177,061 -194,600 0.50% 146,778,245
2025-10-03 2025-09-30 17.590 8,371,661 +61,600 0.51% 147,257,517
2025-10-02 2025-09-29 17.560 8,310,061 +86,700 0.51% 145,924,671
2025-09-30 2025-09-26 17.200 8,223,361 +18,900 0.50% 141,441,809
2025-09-29 2025-09-25 17.130 8,204,461 -43,300 0.50% 140,542,417
2025-09-26 2025-09-24 17.250 8,247,761 +311,300 0.50% 142,273,877
2025-09-25 2025-09-23 17.350 7,936,461 +166,500 0.49% 137,697,598
2025-09-24 2025-09-22 17.680 7,769,961 +376,400 0.48% 137,372,910
2025-09-23 2025-09-19 18.360 7,393,561 -44,200 0.45% 135,745,780
2025-09-22 2025-09-18 18.200 7,437,761 +39,500 0.45% 135,367,250
2025-09-19 2025-09-17 18.250 7,398,261 -219,100 0.45% 135,018,263
2025-09-18 2025-09-16 17.760 7,617,361 +210,800 0.47% 135,284,331
2025-09-17 2025-09-15 17.720 7,406,561 +52,900 0.45% 131,244,261
2025-09-16 2025-09-12 18.020 7,353,661 +336,600 0.45% 132,512,971
2025-09-15 2025-09-11 18.300 7,017,061 +94,800 0.43% 128,412,216
2025-09-12 2025-09-10 18.380 6,922,261 +113,300 0.42% 127,231,157
2025-09-11 2025-09-09 18.350 6,808,961 +131,500 0.42% 124,944,434
2025-09-10 2025-09-08 18.410 6,677,461 +154,200 0.41% 122,932,057
2025-09-09 2025-09-05 18.770 6,523,261 -13,900 0.40% 122,441,609
2025-09-08 2025-09-04 18.620 6,537,161 +141,100 0.40% 121,721,938
2025-09-05 2025-09-03 19.130 6,396,061 +213,600 0.39% 122,356,647
2025-09-04 2025-09-02 19.870 6,182,461 -55,600 0.38% 122,845,500
2025-09-03 2025-09-01 20.200 6,238,061 -131,200 0.38% 126,008,832
2025-09-02 2025-08-29 19.720 6,369,261 +33,700 0.39% 125,601,827
2025-09-01 2025-08-28 19.080 6,335,561 +190,900 0.39% 120,882,504
2025-08-29 2025-08-27 19.740 6,144,661 +23,900 0.38% 121,295,608
2025-08-28 2025-08-26 19.850 6,120,761 -29,600 0.37% 121,497,106
2025-08-27 2025-08-25 20.120 6,150,361 +349,000 0.38% 123,745,263
2025-08-26 2025-08-22 20.360 5,801,361 -32,500 0.35% 118,115,710
2025-08-25 2025-08-21 20.080 5,833,861 -555,600 0.36% 117,143,929
2025-08-22 2025-08-20 18.770 6,389,461 -26,600 0.39% 119,930,183
2025-08-21 2025-08-19 19.060 6,416,061 +8,700 0.39% 122,290,123
2025-08-20 2025-08-18 19.650 6,407,361 -117,900 0.39% 125,904,644
2025-08-19 2025-08-15 19.050 6,525,261 -135,600 0.40% 124,306,222
2025-08-18 2025-08-14 18.450 6,660,861 -93,800 0.41% 122,892,885
2025-08-15 2025-08-13 17.980 6,754,661 -84,400 0.41% 121,448,805
2025-08-14 2025-08-12 17.880 6,839,061 -200,400 0.42% 122,282,411
2025-08-13 2025-08-11 17.310 7,039,461 +341,600 0.43% 121,853,070
2025-08-12 2025-08-08 17.910 6,697,861 -83,100 0.41% 119,958,691
2025-08-11 2025-08-07 17.780 6,780,961 +337,000 0.41% 120,565,487
2025-08-08 2025-08-06 18.280 6,443,961 +244,500 0.39% 117,795,607
2025-08-07 2025-08-05 18.200 6,199,461 +147,100 0.38% 112,830,190
2025-08-06 2025-08-04 18.100 6,052,361 +165,500 0.37% 109,547,734
2025-08-05 2025-08-01 18.580 5,886,861 -169,000 0.36% 109,377,877
2025-08-04 2025-07-31 20.100 6,055,861 +96,800 0.37% 121,722,806
2025-08-01 2025-07-30 20.250 5,959,061 -231,400 0.36% 120,670,985
2025-07-31 2025-07-29 21.250 6,190,461 +100,900 0.38% 131,547,296
2025-07-30 2025-07-28 21.900 6,089,561 -276,200 0.37% 133,361,386
2025-07-29 2025-07-25 21.100 6,365,761 -154,200 0.39% 134,317,557
2025-07-28 2025-07-24 20.350 6,519,961 -178,900 0.40% 132,681,206
2025-07-25 2025-07-23 19.780 6,698,861 -372,600 0.41% 132,503,471
2025-07-24 2025-07-22 18.400 7,071,461 +414,900 0.43% 130,114,882
2025-07-23 2025-07-21 19.340 6,656,561 +157,000 0.41% 128,737,890
2025-07-22 2025-07-18 19.560 6,499,561 -649,600 0.40% 127,131,413
2025-07-21 2025-07-17 17.900 7,149,161 -17,400 0.44% 127,969,982
2025-07-18 2025-07-16 17.880 7,166,561 +85,500 0.44% 128,138,111
2025-07-17 2025-07-15 18.060 7,081,061 +350,700 0.43% 127,883,962
2025-07-16 2025-07-14 18.560 6,730,361 +49,700 0.41% 124,915,500
2025-07-15 2025-07-11 18.200 6,680,661 -515,000 0.41% 121,588,030
2025-07-14 2025-07-10 17.840 7,195,661 +44,600 0.44% 128,370,592
2025-07-11 2025-07-09 17.580 7,151,061 +404,400 0.44% 125,715,652
2025-07-10 2025-07-08 18.140 6,746,661 +250,900 0.41% 122,384,431
2025-07-09 2025-07-07 17.520 6,495,761 -116,900 0.40% 113,805,733
2025-07-08 2025-07-04 16.660 6,612,661 +460,400 0.40% 110,166,932
2025-07-07 2025-07-03 17.340 6,152,261 -24,800 0.38% 106,680,206
2025-07-04 2025-07-02 17.700 6,177,061 +236,300 0.38% 109,333,980
2025-07-03 2025-06-30 18.260 5,940,761 +40,500 0.42% 108,478,296
2025-07-02 2025-06-27 18.220 5,900,261 +137,100 0.42% 107,502,755
2025-06-30 2025-06-26 18.620 5,763,161 +869,700 0.41% 107,310,058
2025-06-27 2025-06-25 19.940 4,893,461 +241,200 0.34% 97,575,612
2025-06-26 2025-06-24 20.250 4,652,261 +152,200 0.33% 94,208,285
2025-06-25 2025-06-23 20.800 4,500,061 -295,100 0.32% 93,601,269
2025-06-24 2025-06-20 19.180 4,795,161 +284,500 0.34% 91,971,188
2025-06-23 2025-06-19 20.150 4,510,661 -167,300 0.32% 90,889,819
2025-06-20 2025-06-18 20.350 4,677,961 +220,600 0.33% 95,196,506
2025-06-19 2025-06-17 20.650 4,457,361 +57,500 0.31% 92,044,505
2025-06-18 2025-06-16 20.600 4,399,861 -99,600 0.31% 90,637,137
2025-06-17 2025-06-13 18.300 4,499,461 +101,200 0.32% 82,340,136
2025-06-16 2025-06-12 18.980 4,398,261 -2,500 0.31% 83,478,994
2025-06-13 2025-06-11 19.160 4,400,761 -132,300 0.31% 84,318,581
2025-06-12 2025-06-10 18.560 4,533,061 +21,000 0.32% 84,133,612
2025-06-11 2025-06-09 18.460 4,512,061 -68,800 0.32% 83,292,646
2025-06-10 2025-06-06 17.500 4,580,861 +269,300 0.32% 80,165,068
2025-06-09 2025-06-05 19.200 4,311,561 +136,300 0.30% 82,781,971
2025-06-06 2025-06-04 19.140 4,175,261 +116,100 0.29% 79,914,496
2025-06-05 2025-06-03 19.760 4,059,161 +227,200 0.29% 80,209,021
2025-06-04 2025-06-02 21.100 3,831,961 +395,800 0.27% 80,854,377
2025-06-03 2025-05-30 19.260 3,436,161 -34,900 0.24% 66,180,461
2025-06-02 2025-05-29 21.050 3,471,061 -139,200 0.24% 73,065,834
2025-05-30 2025-05-28 16.000 3,610,261 -87,100 0.25% 57,764,176
2025-05-29 2025-05-27 15.680 3,697,361 -212,100 0.26% 57,974,620
2025-05-28 2025-05-26 13.980 3,909,461 -264,200 0.28% 54,654,265
2025-05-27 2025-05-23 12.440 4,173,661 -10,400 0.29% 51,920,343
2025-05-26 2025-05-22 12.080 4,184,061 +8,000 0.29% 50,543,457
2025-05-23 2025-05-21 12.180 4,176,061 +22,400 0.29% 50,864,423
2025-05-22 2025-05-20 12.260 4,153,661 +1,600 0.29% 50,923,884
2025-05-21 2025-05-19 12.260 4,152,061 +6,300 0.29% 50,904,268
2025-05-20 2025-05-16 12.380 4,145,761 +7,600 0.29% 51,324,521
2025-05-19 2025-05-15 12.680 4,138,161 -9,200 0.29% 52,471,881
2025-05-16 2025-05-14 12.940 4,147,361 -47,700 0.29% 53,666,851
2025-05-15 2025-05-13 12.320 4,195,061 -8,800 0.30% 51,683,152
2025-05-14 2025-05-12 12.460 4,203,861 -43,900 0.30% 52,380,108
2025-05-13 2025-05-09 12.000 4,247,761 -6,900 0.30% 50,973,132
2025-05-12 2025-05-08 12.020 4,254,661 -49,800 0.30% 51,141,025
2025-05-09 2025-05-07 11.820 4,304,461 -1,900 0.30% 50,878,729
2025-05-08 2025-05-06 11.820 4,306,361 -3,600 0.30% 50,901,187
2025-05-07 2025-05-02 11.600 4,309,961 -30,900 0.30% 49,995,548
2025-05-06 2025-04-30 11.220 4,340,861 -13,500 0.31% 48,704,460
2025-05-02 2025-04-29 11.160 4,354,361 -6,600 0.31% 48,594,669
2025-04-30 2025-04-28 11.080 4,360,961 -16,639 0.31% 48,319,448
2025-04-29 2025-04-25 11.180 4,377,600 +9,500 0.31% 48,941,568
2025-04-28 2025-04-24 11.380 4,368,100 -7,000 0.31% 49,708,978
2025-04-25 2025-04-23 11.400 4,375,100 -38,500 0.31% 49,876,140
2025-04-24 2025-04-22 10.980 4,413,600 -7,100 0.31% 48,461,328
2025-04-23 2025-04-17 10.900 4,420,700 -4,400 0.31% 48,185,630
2025-04-22 2025-04-16 10.820 4,425,100 +8,800 0.31% 47,879,582
2025-04-17 2025-04-15 11.280 4,416,300 -31,400 0.31% 49,815,864
2025-04-16 2025-04-14 11.120 4,447,700 +37,700 0.31% 49,458,424
2025-04-15 2025-04-11 10.700 4,410,000 -32,300 0.31% 47,187,000
2025-04-14 2025-04-10 10.360 4,442,300 -10,700 0.31% 46,022,228
2025-04-11 2025-04-09 10.220 4,453,000 -13,900 0.31% 45,509,660
2025-04-10 2025-04-08 10.120 4,466,900 +37,000 0.31% 45,205,028
2025-04-09 2025-04-07 10.040 4,429,900 -38,400 0.31% 44,476,196
2025-04-08 2025-04-03 12.160 4,468,300 +42,100 0.31% 54,334,528
2025-04-03 2025-04-01 12.080 4,426,200 +11,800 0.31% 53,468,496
2025-04-02 2025-03-31 12.220 4,414,400 +75,800 0.31% 53,943,968
2025-04-01 2025-03-28 12.580 4,338,600 +35,100 0.31% 54,579,588
2025-03-31 2025-03-27 12.660 4,303,500 +2,500 0.30% 54,482,310
2025-03-28 2025-03-26 12.600 4,301,000 +12,400 0.30% 54,192,600
2025-03-27 2025-03-25 12.700 4,288,600 +53,700 0.30% 54,465,220
2025-03-26 2025-03-24 13.400 4,234,900 +19,900 0.30% 56,747,660
2025-03-25 2025-03-21 13.500 4,215,000 -207,700 0.30% 56,902,500
2025-03-24 2025-03-20 13.100 4,422,700 +58,400 0.31% 57,937,370
2025-03-21 2025-03-19 13.820 4,364,300 -58,300 0.31% 60,314,626
2025-03-20 2025-03-18 13.460 4,422,600 -65,700 0.31% 59,528,196
2025-03-19 2025-03-17 13.340 4,488,300 +14,900 0.32% 59,873,922
2025-03-18 2025-03-14 13.040 4,473,400 -169,400 0.32% 58,333,136
2025-03-17 2025-03-13 12.500 4,642,800 +45,400 0.33% 58,035,000
2025-03-14 2025-03-12 12.620 4,597,400 +48,100 0.32% 58,019,188
2025-03-13 2025-03-11 12.780 4,549,300 +23,200 0.32% 58,140,054
2025-03-12 2025-03-10 12.620 4,526,100 +83,800 0.32% 57,119,382
2025-03-11 2025-03-07 12.940 4,442,300 +27,500 0.31% 57,483,362
2025-03-10 2025-03-06 12.840 4,414,800 -169,600 0.31% 56,686,032
2025-03-07 2025-03-05 12.380 4,584,400 -104,200 0.32% 56,754,872
2025-03-06 2025-03-04 11.960 4,688,600 -46,300 0.33% 56,075,656
2025-03-05 2025-03-03 11.620 4,734,900 +3,800 0.33% 55,019,538
2025-03-04 2025-02-28 11.620 4,731,100 +112,300 0.33% 54,975,382
2025-03-03 2025-02-27 12.440 4,618,800 +283,900 0.33% 57,457,872
2025-02-28 2025-02-26 12.720 4,334,900 +1,800 0.31% 55,139,928
2025-02-27 2025-02-25 12.140 4,333,100 -96,100 0.31% 52,603,834
2025-02-26 2025-02-24 12.920 4,429,200 +533,900 0.31% 57,225,264
2025-02-25 2025-02-21 15.000 3,895,300 -86,400 0.27% 58,429,500
2025-02-24 2025-02-20 14.000 3,981,700 +68,800 0.28% 55,743,800
2025-02-21 2025-02-19 14.560 3,912,900 +100,400 0.28% 56,971,824
2025-02-20 2025-02-18 15.000 3,812,500 +65,200 0.27% 57,187,500
2025-02-19 2025-02-17 14.400 3,747,300 +435,900 0.26% 53,961,120
2025-02-18 2025-02-14 14.800 3,311,400 -85,000 0.23% 49,008,720
2025-02-17 2025-02-13 12.320 3,396,400 -200 0.24% 41,843,648
2025-02-14 2025-02-12 12.420 3,396,600 -29,800 0.24% 42,185,772
2025-02-13 2025-02-11 12.040 3,426,400 +34,800 0.24% 41,253,856
2025-02-12 2025-02-10 12.560 3,391,600 -2,200 0.24% 42,598,496
2025-02-11 2025-02-07 12.380 3,393,800 -30,500 0.24% 42,015,244
2025-02-10 2025-02-06 12.100 3,424,300 +55,400 0.24% 41,434,030
2025-02-07 2025-02-05 11.940 3,368,900 -1,200 0.24% 40,224,666
2025-02-06 2025-02-04 12.080 3,370,100 +10,100 0.24% 40,710,808
2025-02-05 2025-02-03 11.900 3,360,000 -26,200 0.24% 39,984,000
2025-02-04 2025-01-28 12.060 3,386,200 -45,700 0.24% 40,837,572
2025-02-03 2025-01-24 11.580 3,431,900 -17,000 0.24% 39,741,402
2025-01-27 2025-01-23 11.300 3,448,900 -41,400 0.24% 38,972,570
2025-01-24 2025-01-22 11.220 3,490,300 +24,600 0.25% 39,161,166
2025-01-23 2025-01-21 11.580 3,465,700 +21,200 0.24% 40,132,806
2025-01-22 2025-01-20 11.480 3,444,500 +27,000 0.24% 39,542,860
2025-01-21 2025-01-17 11.300 3,417,500 +8,300 0.24% 38,617,750
2025-01-20 2025-01-16 11.220 3,409,200 -1,000 0.24% 38,251,224
2025-01-17 2025-01-15 11.220 3,410,200 +8,300 0.24% 38,262,444
2025-01-16 2025-01-14 11.300 3,401,900 +700 0.24% 38,441,470
2025-01-15 2025-01-13 10.880 3,401,200 +47,200 0.24% 37,005,056
2025-01-14 2025-01-10 10.820 3,354,000 +900 0.24% 36,290,280
2025-01-13 2025-01-09 10.940 3,353,100 -4,100 0.24% 36,682,914
2025-01-10 2025-01-08 10.980 3,357,200 +6,900 0.24% 36,862,056
2025-01-09 2025-01-07 11.060 3,350,300 -21,500 0.24% 37,054,318
2025-01-08 2025-01-06 10.980 3,371,800 +3,000 0.24% 37,022,364
2025-01-07 2025-01-03 11.000 3,368,800 +7,000 0.24% 37,056,800
2025-01-06 2025-01-02 11.200 3,361,800 +55,000 0.24% 37,652,160
2025-01-03 2024-12-31 11.780 3,306,800 +8,100 0.23% 38,954,104
2025-01-02 2024-12-27 11.860 3,298,700 +36,100 0.23% 39,122,582
2024-12-30 2024-12-24 11.940 3,262,600 -2,500 0.23% 38,955,444
2024-12-27 2024-12-20 11.740 3,265,100 -117,200 0.23% 38,332,274
2024-12-23 2024-12-19 11.860 3,382,300 +3,200 0.24% 40,114,078
2024-12-20 2024-12-18 12.000 3,379,100 -7,800 0.24% 40,549,200
2024-12-19 2024-12-17 11.820 3,386,900 +115,600 0.24% 40,033,158
2024-12-18 2024-12-16 12.020 3,271,300 -2,600 0.23% 39,321,026
2024-12-17 2024-12-13 12.200 3,273,900 +145,800 0.23% 39,941,580
2024-12-16 2024-12-12 12.920 3,128,100 -36,200 0.22% 40,415,052
2024-12-13 2024-12-11 12.760 3,164,300 +30,300 0.22% 40,376,468
2024-12-12 2024-12-10 13.000 3,134,000 -60,200 0.22% 40,742,000
2024-12-11 2024-12-09 13.420 3,194,200 +79,500 0.22% 42,866,164
2024-12-10 2024-12-06 12.740 3,114,700 -42,700 0.22% 39,681,278
2024-12-09 2024-12-05 12.280 3,157,400 +12,000 0.22% 38,772,872
2024-12-06 2024-12-04 12.620 3,145,400 +7,200 0.22% 39,694,948
2024-12-05 2024-12-03 12.620 3,138,200 -7,200 0.22% 39,604,084
2024-12-03 2024-11-29 12.600 3,145,400 -17,200 0.22% 39,632,040
2024-12-02 2024-11-28 12.240 3,162,600 +12,300 0.22% 38,710,224
2024-11-29 2024-11-27 12.600 3,150,300 -1,400 0.22% 39,693,780
2024-11-28 2024-11-26 12.140 3,151,700 +2,000 0.22% 38,261,638
2024-11-27 2024-11-25 12.220 3,149,700 +15,200 0.22% 38,489,334
2024-11-26 2024-11-22 12.680 3,134,500 +47,800 0.22% 39,745,460
2024-11-25 2024-11-21 13.460 3,086,700 +10,100 0.22% 41,546,982
2024-11-22 2024-11-20 13.780 3,076,600 -6,000 0.22% 42,395,548
2024-11-21 2024-11-19 13.420 3,082,600 -36,800 0.22% 41,368,492
2024-11-20 2024-11-18 13.240 3,119,400 +35,000 0.22% 41,300,856
2024-11-19 2024-11-15 13.240 3,084,400 +66,100 0.22% 40,837,456
2024-11-18 2024-11-14 13.320 3,018,300 +30,500 0.21% 40,203,756
2024-11-15 2024-11-13 13.860 2,987,800 +44,300 0.21% 41,410,908
2024-11-14 2024-11-12 14.080 2,943,500 +72,000 0.21% 41,444,480
2024-11-13 2024-11-11 14.800 2,871,500 -107,500 0.20% 42,498,200
2024-11-12 2024-11-08 15.100 2,979,000 +22,000 0.21% 44,982,900
2024-11-11 2024-11-07 15.560 2,957,000 -19,200 0.21% 46,010,920
2024-11-08 2024-11-06 14.720 2,976,200 -37,300 0.21% 43,809,664
2024-11-07 2024-11-05 14.680 3,013,500 +87,000 0.21% 44,238,180
2024-11-06 2024-11-04 13.880 2,926,500 +40,000 0.21% 40,619,820
2024-11-05 2024-11-01 13.780 2,886,500 +18,900 0.20% 39,775,970
2024-11-04 2024-10-31 14.060 2,867,600 -7,800 0.20% 40,318,456
2024-11-01 2024-10-30 13.960 2,875,400 -56,500 0.20% 40,140,584
2024-10-31 2024-10-29 14.120 2,931,900 +12,000 0.21% 41,398,428
2024-10-30 2024-10-28 14.200 2,919,900 -500 0.21% 41,462,580
2024-10-29 2024-10-25 14.000 2,920,400 -5,100 0.21% 40,885,600
2024-10-28 2024-10-24 13.520 2,925,500 -65,000 0.21% 39,552,760
2024-10-25 2024-10-23 13.900 2,990,500 +64,500 0.21% 41,567,950
2024-10-24 2024-10-22 13.780 2,926,000 +69,400 0.21% 40,320,280
2024-10-23 2024-10-21 13.820 2,856,600 +66,500 0.20% 39,478,212
2024-10-22 2024-10-18 14.160 2,790,100 -90,800 0.20% 39,507,816
2024-10-21 2024-10-17 13.180 2,880,900 -10,800 0.20% 37,970,262
2024-10-18 2024-10-16 13.560 2,891,700 +51,000 0.20% 39,211,452
2024-10-17 2024-10-15 13.440 2,840,700 +85,600 0.20% 38,179,008
2024-10-16 2024-10-14 14.220 2,755,100 -62,700 0.19% 39,177,522
2024-10-15 2024-10-10 14.700 2,817,800 +81,900 0.20% 41,421,660
2024-10-14 2024-10-09 14.760 2,735,900 +300 0.19% 40,381,884
2024-10-10 2024-10-08 15.660 2,735,600 +226,700 0.19% 42,839,496
2024-10-09 2024-10-07 20.600 2,508,900 -31,000 0.18% 51,683,340
2024-10-08 2024-10-04 18.240 2,539,900 +47,100 0.18% 46,327,776
2024-10-07 2024-10-03 17.660 2,492,800 -24,200 0.18% 44,022,848
2024-10-04 2024-10-02 18.420 2,517,000 -10,200 0.18% 46,363,140
2024-10-03 2024-09-30 15.860 2,527,200 -202,400 0.18% 40,081,392
2024-10-02 2024-09-27 13.200 2,729,600 -45,200 0.19% 36,030,720
2024-09-30 2024-09-26 11.700 2,774,800 -94,600 0.20% 32,465,160
2024-09-27 2024-09-25 10.700 2,869,400 -21,500 0.20% 30,702,580
2024-09-26 2024-09-24 10.380 2,890,900 +3,400 0.20% 30,007,542
2024-09-25 2024-09-23 9.760 2,887,500 -31,400 0.20% 28,182,000
2024-09-24 2024-09-20 9.870 2,918,900 +57,600 0.21% 28,809,543
2024-09-23 2024-09-19 9.820 2,861,300 -3,400 0.20% 28,097,966
2024-09-20 2024-09-17 9.650 2,864,700 +1,900 0.20% 27,644,355
2024-09-19 2024-09-16 9.480 2,862,800 +6,300 0.20% 27,139,344
2024-09-17 2024-09-13 9.630 2,856,500 +36,000 0.20% 27,508,095
2024-09-13 2024-09-11 9.410 2,820,500 +32,300 0.20% 26,540,905
2024-09-12 2024-09-10 9.430 2,788,200 -2,600 0.20% 26,292,726
2024-09-11 2024-09-09 9.500 2,790,800 -4,700 0.20% 26,512,600
2024-09-10 2024-09-05 9.720 2,795,500 -75,400 0.20% 27,172,260
2024-09-09 2024-09-04 9.550 2,870,900 +60,800 0.20% 27,417,095
2024-09-05 2024-09-03 9.780 2,810,100 +15,200 0.20% 27,482,778
2024-09-04 2024-09-02 9.780 2,794,900 +73,500 0.20% 27,334,122
2024-09-03 2024-08-30 10.140 2,721,400 -61,000 0.19% 27,594,996
2024-09-02 2024-08-29 10.040 2,782,400 +20,600 0.20% 27,935,296
2024-08-30 2024-08-28 10.420 2,761,800 +97,800 0.19% 28,777,956
2024-08-29 2024-08-27 12.620 2,664,000 +10,800 0.19% 33,619,680
2024-08-28 2024-08-26 12.520 2,653,200 +8,000 0.19% 33,218,064
2024-08-27 2024-08-23 12.240 2,645,200 +17,300 0.19% 32,377,248
2024-08-26 2024-08-22 12.020 2,627,900 +22,400 0.19% 31,587,358
2024-08-23 2024-08-21 12.160 2,605,500 -203,800 0.18% 31,682,880
2024-08-22 2024-08-20 12.560 2,809,300 +31,400 0.20% 35,284,808
2024-08-21 2024-08-19 13.100 2,777,900 +12,600 0.20% 36,390,490
2024-08-20 2024-08-16 13.000 2,765,300 -13,500 0.19% 35,948,900
2024-08-19 2024-08-15 12.880 2,778,800 +10,800 0.20% 35,790,944
2024-08-16 2024-08-14 12.860 2,768,000 +1,000 0.19% 35,596,480
2024-08-15 2024-08-13 12.940 2,767,000 +4,600 0.19% 35,804,980
2024-08-14 2024-08-12 13.000 2,762,400 +24,400 0.19% 35,911,200
2024-08-13 2024-08-09 13.120 2,738,000 +117,500 0.19% 35,922,560
2024-08-12 2024-08-08 13.020 2,620,500 -20,000 0.18% 34,118,910
2024-08-09 2024-08-07 13.280 2,640,500 +124,200 0.19% 35,065,840
2024-08-08 2024-08-06 13.200 2,516,300 +1,500 0.18% 33,215,160
2024-08-07 2024-08-05 13.260 2,514,800 -29,900 0.18% 33,346,248
2024-08-06 2024-08-02 13.120 2,544,700 +1,900 0.18% 33,386,464
2024-08-05 2024-08-01 13.280 2,542,800 -300 0.18% 33,768,384
2024-08-02 2024-07-31 13.360 2,543,100 -42,000 0.18% 33,975,816
2024-08-01 2024-07-30 12.700 2,585,100 +7,400 0.18% 32,830,770
2024-07-31 2024-07-29 13.040 2,577,700 -12,000 0.18% 33,613,208
2024-07-30 2024-07-26 12.820 2,589,700 -7,700 0.18% 33,199,954
2024-07-29 2024-07-25 12.400 2,597,400 -1,900 0.18% 32,207,760
2024-07-26 2024-07-24 12.520 2,599,300 -16,600 0.18% 32,543,236
2024-07-25 2024-07-23 12.600 2,615,900 +19,200 0.18% 32,960,340
2024-07-24 2024-07-22 12.900 2,596,700 -23,200 0.18% 33,497,430
2024-07-23 2024-07-19 12.860 2,619,900 -1,100 0.18% 33,691,914
2024-07-22 2024-07-18 13.320 2,621,000 +9,500 0.18% 34,911,720
2024-07-19 2024-07-17 13.240 2,611,500 -2,400 0.18% 34,576,260
2024-07-18 2024-07-16 13.020 2,613,900 +1,100 0.18% 34,032,978
2024-07-17 2024-07-15 13.000 2,612,800 +19,300 0.18% 33,966,400
2024-07-16 2024-07-12 13.460 2,593,500 -38,300 0.18% 34,908,510
2024-07-15 2024-07-11 13.080 2,631,800 -7,900 0.19% 34,423,944
2024-07-12 2024-07-10 12.760 2,639,700 +23,800 0.19% 33,682,572
2024-07-11 2024-07-09 12.800 2,615,900 +1,500 0.18% 33,483,520
2024-07-10 2024-07-08 12.540 2,614,400 -8,800 0.18% 32,784,576
2024-07-09 2024-07-05 13.100 2,623,200 +25,100 0.18% 34,363,920
2024-07-08 2024-07-04 13.300 2,598,100 +36,100 0.18% 34,554,730
2024-07-05 2024-07-03 13.640 2,562,000 -6,800 0.18% 34,945,680
2024-07-04 2024-07-02 13.380 2,568,800 +3,900 0.18% 34,370,544
2024-07-03 2024-06-28 13.580 2,564,900 +2,800 0.18% 34,831,342
2024-07-02 2024-06-27 13.560 2,562,100 -25,500 0.18% 34,742,076
2024-06-28 2024-06-26 14.040 2,587,600 -20,500 0.18% 36,329,904
2024-06-27 2024-06-25 14.140 2,608,100 -7,300 0.18% 36,878,534
2024-06-26 2024-06-24 14.180 2,615,400 +20,800 0.18% 37,086,372
2024-06-24 2024-06-20 14.620 2,594,600 +16,600 0.18% 37,933,052
2024-06-21 2024-06-19 14.900 2,578,000 -1,500 0.18% 38,412,200
2024-06-20 2024-06-18 14.580 2,579,500 -24,000 0.18% 37,609,110
2024-06-19 2024-06-17 14.100 2,603,500 -52,200 0.18% 36,709,350
2024-06-18 2024-06-14 14.280 2,655,700 -265,000 0.19% 37,923,396
2024-06-17 2024-06-13 13.660 2,920,700 +3,000 0.21% 39,896,762
2024-06-14 2024-06-12 13.460 2,917,700 -4,100 0.21% 39,272,242
2024-06-13 2024-06-11 13.040 2,921,800 +3,100 0.21% 38,100,272
2024-06-12 2024-06-07 12.960 2,918,700 -30,800 0.21% 37,826,352
2024-06-11 2024-06-06 13.080 2,949,500 +7,400 0.21% 38,579,460
2024-06-07 2024-06-05 13.320 2,942,100 +1,600 0.21% 39,188,772
2024-06-06 2024-06-04 13.360 2,940,500 -2,600 0.21% 39,285,080
2024-06-05 2024-06-03 13.340 2,943,100 +244,500 0.21% 39,260,954
2024-06-04 2024-05-31 13.300 2,698,600 +132,200 0.19% 35,891,380
2024-06-03 2024-05-30 14.000 2,566,400 -29,700 0.18% 35,929,600
2024-05-31 2024-05-29 13.940 2,596,100 -11,400 0.18% 36,189,634
2024-05-30 2024-05-28 14.100 2,607,500 -15,400 0.18% 36,765,750
2024-05-29 2024-05-27 14.200 2,622,900 -5,100 0.18% 37,245,180
2024-05-28 2024-05-24 13.740 2,628,000 -41,800 0.19% 36,108,720
2024-05-27 2024-05-23 14.080 2,669,800 +68,600 0.19% 37,590,784
2024-05-24 2024-05-22 15.140 2,601,200 -12,500 0.18% 39,382,168
2024-05-23 2024-05-21 15.020 2,613,700 +19,900 0.18% 39,257,774
2024-05-22 2024-05-20 15.700 2,593,800 +16,000 0.18% 40,722,660
2024-05-21 2024-05-17 15.580 2,577,800 -26,100 0.18% 40,162,124
2024-05-20 2024-05-16 14.640 2,603,900 +113,200 0.18% 38,121,096
2024-05-17 2024-05-14 15.040 2,490,700 +18,200 0.18% 37,460,128
2024-05-16 2024-05-13 15.300 2,472,500 -15,600 0.17% 37,829,250
2024-05-14 2024-05-10 14.860 2,488,100 -42,600 0.18% 36,973,166
2024-05-13 2024-05-09 14.300 2,530,700 -38,700 0.18% 36,189,010
2024-05-10 2024-05-08 13.700 2,569,400 -9,900 0.18% 35,200,780
2024-05-09 2024-05-07 14.080 2,579,300 +15,200 0.18% 36,316,544
2024-05-08 2024-05-06 14.460 2,564,100 -57,000 0.18% 37,076,886
2024-05-07 2024-05-03 14.400 2,621,100 -62,900 0.18% 37,743,840
2024-05-06 2024-05-02 13.860 2,684,000 -76,000 0.19% 37,200,240
2024-05-03 2024-04-30 13.260 2,760,000 +22,700 0.19% 36,597,600
2024-05-02 2024-04-29 13.400 2,737,300 -26,100 0.19% 36,679,820
2024-04-30 2024-04-26 13.120 2,763,400 -71,800 0.19% 36,255,808
2024-04-29 2024-04-25 12.120 2,835,200 -29,700 0.20% 34,362,624
2024-04-26 2024-04-24 12.240 2,864,900 -37,700 0.20% 35,066,376
2024-04-25 2024-04-23 11.920 2,902,600 +12,400 0.20% 34,598,992
2024-04-24 2024-04-22 11.700 2,890,200 -118,400 0.20% 33,815,340
2024-04-23 2024-04-19 11.160 3,008,600 -259,300 0.21% 33,575,976
2024-04-22 2024-04-18 12.320 3,267,900 +6,200 0.23% 40,260,528
2024-04-19 2024-04-17 12.120 3,261,700 -21,400 0.23% 39,531,804
2024-04-18 2024-04-16 12.000 3,283,100 +23,300 0.23% 39,397,200
2024-04-17 2024-04-15 12.640 3,259,800 -11,600 0.23% 41,203,872
2024-04-16 2024-04-12 12.540 3,271,400 +210,000 0.23% 41,023,356
2024-04-15 2024-04-11 13.720 3,061,400 -4,300 0.22% 42,002,408
2024-04-12 2024-04-10 13.260 3,065,700 +241,800 0.22% 40,651,182
2024-04-11 2024-04-09 13.880 2,823,900 +70,900 0.20% 39,195,732
2024-04-10 2024-04-08 13.560 2,753,000 +45,000 0.19% 37,330,680
2024-04-09 2024-04-05 13.660 2,708,000 +171,400 0.19% 36,991,280
2024-04-08 2024-04-03 13.680 2,536,600 +35,200 0.18% 34,700,688
2024-04-05 2024-04-02 13.360 2,501,400 -10,200 0.18% 33,418,704
2024-04-03 2024-03-28 12.500 2,511,600 +24,400 0.18% 31,395,000
2024-04-02 2024-03-27 12.720 2,487,200 -32,100 0.18% 31,637,184
2024-03-28 2024-03-26 11.840 2,519,300 +49,500 0.18% 29,828,512
2024-03-27 2024-03-25 11.920 2,469,800 +13,000 0.17% 29,440,016
2024-03-26 2024-03-22 12.160 2,456,800 +38,000 0.17% 29,874,688
2024-03-25 2024-03-21 13.080 2,418,800 -26,300 0.17% 31,637,904
2024-03-22 2024-03-20 12.620 2,445,100 -93,100 0.17% 30,857,162
2024-03-21 2024-03-19 12.660 2,538,200 -11,500 0.18% 32,133,612
2024-03-20 2024-03-18 12.680 2,549,700 -46,400 0.18% 32,330,196
2024-03-19 2024-03-15 12.140 2,596,100 +25,300 0.18% 31,516,654
2024-03-18 2024-03-14 12.340 2,570,800 +11,200 0.18% 31,723,672
2024-03-15 2024-03-13 12.720 2,559,600 +54,700 0.18% 32,558,112
2024-03-14 2024-03-12 13.180 2,504,900 -44,600 0.18% 33,014,582
2024-03-13 2024-03-11 12.200 2,549,500 -600 0.18% 31,103,900
2024-03-12 2024-03-08 11.840 2,550,100 -31,000 0.18% 30,193,184
2024-03-11 2024-03-07 11.500 2,581,100 -6,100 0.18% 29,682,650
2024-03-08 2024-03-06 11.720 2,587,200 +16,800 0.18% 30,321,984
2024-03-07 2024-03-05 11.660 2,570,400 +400 0.18% 29,970,864
2024-03-06 2024-03-04 12.160 2,570,000 -7,800 0.18% 31,251,200
2024-03-05 2024-03-01 12.380 2,577,800 +22,500 0.18% 31,913,164
2024-03-04 2024-02-29 12.400 2,555,300 +24,000 0.18% 31,685,720
2024-03-01 2024-02-28 12.800 2,531,300 +600 0.18% 32,400,640
2024-02-29 2024-02-27 13.240 2,530,700 -4,100 0.18% 33,506,468
2024-02-28 2024-02-26 13.140 2,534,800 +4,300 0.18% 33,307,272
2024-02-27 2024-02-23 13.220 2,530,500 +20,900 0.18% 33,453,210
2024-02-26 2024-02-22 13.000 2,509,600 +30,300 0.18% 32,624,800
2024-02-23 2024-02-21 13.000 2,479,300 -26,900 0.17% 32,230,900
2024-02-22 2024-02-20 12.400 2,506,200 +6,200 0.18% 31,076,880
2024-02-21 2024-02-19 12.480 2,500,000 +43,800 0.18% 31,200,000
2024-02-20 2024-02-16 13.340 2,456,200 -24,900 0.17% 32,765,708
2024-02-19 2024-02-15 12.080 2,481,100 -5,700 0.17% 29,971,688
2024-02-16 2024-02-14 12.160 2,486,800 +15,400 0.18% 30,239,488
2024-02-15 2024-02-09 12.420 2,471,400 +13,600 0.17% 30,694,788
2024-02-14 2024-02-07 12.620 2,457,800 +4,300 0.17% 31,017,436
2024-02-08 2024-02-06 12.560 2,453,500 -8,700 0.17% 30,815,960
2024-02-07 2024-02-05 11.780 2,462,200 +4,500 0.17% 29,004,716
2024-02-06 2024-02-02 12.060 2,457,700 -4,100 0.17% 29,639,862
2024-02-05 2024-02-01 12.200 2,461,800 -8,400 0.17% 30,033,960
2024-02-02 2024-01-31 12.160 2,470,200 +4,000 0.17% 30,037,632
2024-02-01 2024-01-30 12.620 2,466,200 +30,100 0.17% 31,123,444
2024-01-31 2024-01-29 13.620 2,436,100 +100 0.17% 33,179,682
2024-01-30 2024-01-26 13.580 2,436,000 +2,400 0.17% 33,080,880
2024-01-29 2024-01-25 13.960 2,433,600 -5,400 0.17% 33,973,056
2024-01-26 2024-01-24 13.540 2,439,000 +13,100 0.17% 33,024,060
2024-01-25 2024-01-23 13.020 2,425,900 +2,500 0.17% 31,585,218
2024-01-24 2024-01-22 13.160 2,423,400 -5,200 0.17% 31,891,944
2024-01-23 2024-01-19 14.080 2,428,600 -6,300 0.17% 34,194,688
2024-01-22 2024-01-18 14.520 2,434,900 +3,200 0.17% 35,354,748
2024-01-19 2024-01-17 14.940 2,431,700 +36,600 0.17% 36,329,598
2024-01-18 2024-01-16 15.840 2,395,100 +200 0.17% 37,938,384
2024-01-17 2024-01-15 16.260 2,394,900 -1,000 0.17% 38,941,074
2024-01-16 2024-01-12 16.320 2,395,900 +15,100 0.17% 39,101,088
2024-01-15 2024-01-11 16.620 2,380,800 -2,500 0.17% 39,568,896
2024-01-12 2024-01-10 16.560 2,383,300 -200 0.17% 39,467,448
2024-01-11 2024-01-09 16.780 2,383,500 -4,700 0.17% 39,995,130
2024-01-10 2024-01-08 16.680 2,388,200 +6,600 0.17% 39,835,176
2024-01-09 2024-01-05 17.220 2,381,600 +800 0.17% 41,011,152
2024-01-05 2024-01-03 17.300 2,380,800 +1,100 0.17% 41,187,840
2024-01-04 2024-01-02 17.420 2,379,700 +10,500 0.17% 41,454,374
2024-01-02 2023-12-28 17.660 2,369,200 -23,400 0.17% 41,840,072
2023-12-29 2023-12-27 16.760 2,392,600 -8,000 0.17% 40,099,976
2023-12-28 2023-12-22 16.840 2,400,600 +10,300 0.17% 40,426,104
2023-12-27 2023-12-21 17.240 2,390,300 -2,200 0.17% 41,208,772
2023-12-22 2023-12-20 17.300 2,392,500 -1,900 0.17% 41,390,250
2023-12-21 2023-12-19 17.360 2,394,400 +26,000 0.17% 41,566,784
2023-12-20 2023-12-18 18.440 2,368,400 +18,800 0.17% 43,673,296
2023-12-19 2023-12-15 19.060 2,349,600 +7,000 0.17% 44,783,376
2023-12-18 2023-12-14 18.860 2,342,600 -18,900 0.16% 44,181,436
2023-12-15 2023-12-13 18.900 2,361,500 -600 0.17% 44,632,350
2023-12-14 2023-12-12 19.200 2,362,100 -6,000 0.17% 45,352,320
2023-12-13 2023-12-11 19.100 2,368,100 -6,400 0.17% 45,230,710
2023-12-12 2023-12-08 19.120 2,374,500 -2,200 0.17% 45,400,440
2023-12-11 2023-12-07 19.000 2,376,700 -7,100 0.17% 45,157,300
2023-12-08 2023-12-06 19.100 2,383,800 +1,000 0.17% 45,530,580
2023-12-07 2023-12-05 19.100 2,382,800 -14,500 0.17% 45,511,480
2023-12-06 2023-12-04 19.440 2,397,300 +9,000 0.17% 46,603,512
2023-12-05 2023-12-01 19.840 2,388,300 -1,000 0.17% 47,383,872
2023-12-04 2023-11-30 19.700 2,389,300 -7,300 0.17% 47,069,210
2023-12-01 2023-11-29 19.540 2,396,600 +5,100 0.17% 46,829,564
2023-11-30 2023-11-28 19.900 2,391,500 +3,900 0.17% 47,590,850
2023-11-29 2023-11-27 20.000 2,387,600 +14,100 0.17% 47,752,000
2023-11-28 2023-11-24 20.400 2,373,500 +9,400 0.17% 48,419,400
2023-11-27 2023-11-23 20.850 2,364,100 -5,200 0.17% 49,291,485
2023-11-24 2023-11-22 20.300 2,369,300 +6,200 0.17% 48,096,790
2023-11-23 2023-11-21 20.550 2,363,100 -9,000 0.17% 48,561,705
2023-11-22 2023-11-20 20.750 2,372,100 +19,800 0.17% 49,221,075
2023-11-21 2023-11-17 20.550 2,352,300 +27,800 0.17% 48,339,765
2023-11-20 2023-11-16 21.700 2,324,500 -1,800 0.16% 50,441,650
2023-11-17 2023-11-15 21.900 2,326,300 -23,400 0.16% 50,945,970
2023-11-16 2023-11-14 21.200 2,349,700 +5,200 0.17% 49,813,640
2023-11-15 2023-11-13 21.150 2,344,500 +6,500 0.17% 49,586,175
2023-11-14 2023-11-10 21.100 2,338,000 +7,500 0.16% 49,331,800
2023-11-13 2023-11-09 21.500 2,330,500 -1,000 0.16% 50,105,750
2023-11-10 2023-11-08 21.550 2,331,500 +5,200 0.16% 50,243,825
2023-11-09 2023-11-07 21.650 2,326,300 +46,100 0.16% 50,364,395
2023-11-08 2023-11-06 22.400 2,280,200 -15,000 0.16% 51,076,480
2023-11-07 2023-11-03 22.000 2,295,200 +3,200 0.16% 50,494,400
2023-11-06 2023-11-02 21.650 2,292,000 +2,000 0.16% 49,621,800
2023-11-03 2023-11-01 21.600 2,290,000 -1,400 0.16% 49,464,000
2023-11-02 2023-10-31 21.450 2,291,400 -28,000 0.16% 49,150,530
2023-11-01 2023-10-30 21.300 2,319,400 +4,100 0.16% 49,403,220
2023-10-31 2023-10-27 21.400 2,315,300 +31,000 0.16% 49,547,420
2023-10-30 2023-10-26 21.700 2,284,300 -5,400 0.16% 49,569,310
2023-10-27 2023-10-25 21.650 2,289,700 -10,200 0.16% 49,572,005
2023-10-26 2023-10-24 21.500 2,299,900 -18,900 0.16% 49,447,850
2023-10-25 2023-10-20 21.100 2,318,800 +2,000 0.16% 48,926,680
2023-10-24 2023-10-19 21.550 2,316,800 +18,800 0.16% 49,927,040
2023-10-20 2023-10-18 22.250 2,298,000 +4,100 0.16% 51,130,500
2023-10-19 2023-10-17 22.700 2,293,900 +100 0.16% 52,071,530
2023-10-18 2023-10-16 22.500 2,293,800 +18,900 0.16% 51,610,500
2023-10-17 2023-10-13 23.150 2,274,900 +500 0.16% 52,663,935
2023-10-16 2023-10-12 23.350 2,274,400 -15,800 0.16% 53,107,240
2023-10-13 2023-10-11 22.700 2,290,200 -800 0.16% 51,987,540
2023-10-12 2023-10-10 22.650 2,291,000 +6,400 0.16% 51,891,150
2023-10-11 2023-10-09 22.650 2,284,600 -3,900 0.16% 51,746,190
2023-10-10 2023-10-06 22.600 2,288,500 -3,000 0.16% 51,720,100
2023-10-09 2023-10-05 22.100 2,291,500 +1,800 0.16% 50,642,150
2023-10-06 2023-10-04 22.150 2,289,700 +5,300 0.16% 50,716,855
2023-10-05 2023-10-03 22.350 2,284,400 +9,100 0.16% 51,056,340
2023-10-04 2023-09-29 23.100 2,275,300 -8,100 0.16% 52,559,430
2023-10-03 2023-09-28 22.100 2,283,400 +600 0.16% 50,463,140
2023-09-29 2023-09-27 22.300 2,282,800 +16,800 0.16% 50,906,440
2023-09-28 2023-09-26 22.300 2,266,000 +20,200 0.16% 50,531,800
2023-09-27 2023-09-25 23.050 2,245,800 +21,500 0.16% 51,765,690
2023-09-26 2023-09-22 23.550 2,224,300 +100 0.16% 52,382,265
2023-09-25 2023-09-21 23.450 2,224,200 +2,300 0.16% 52,157,490
2023-09-22 2023-09-20 23.600 2,221,900 -2,000 0.16% 52,436,840
2023-09-21 2023-09-19 23.800 2,223,900 +200 0.16% 52,928,820
2023-09-20 2023-09-18 23.500 2,223,700 +5,100 0.16% 52,256,950
2023-09-19 2023-09-15 24.350 2,218,600 -3,900 0.16% 54,022,910
2023-09-18 2023-09-14 24.350 2,222,500 -4,100 0.16% 54,117,875
2023-09-15 2023-09-13 24.150 2,226,600 -9,100 0.16% 53,772,390
2023-09-14 2023-09-12 23.850 2,235,700 +2,000 0.16% 53,321,445
2023-09-13 2023-09-11 23.850 2,233,700 -5,600 0.16% 53,273,745
2023-09-12 2023-09-07 23.650 2,239,300 +8,700 0.16% 52,959,445
2023-09-11 2023-09-06 24.300 2,230,600 -4,900 0.16% 54,203,580
2023-09-07 2023-09-05 24.150 2,235,500 -2,700 0.16% 53,987,325
2023-09-06 2023-09-04 24.300 2,238,200 -48,100 0.16% 54,388,260
2023-09-05 2023-08-31 23.300 2,286,300 +3,600 0.16% 53,270,790
2023-09-04 2023-08-30 23.150 2,282,700 +5,500 0.16% 52,844,505
2023-08-31 2023-08-29 23.600 2,277,200 +22,600 0.16% 53,741,920
2023-08-30 2023-08-28 23.600 2,254,600 -37,200 0.16% 53,208,560
2023-08-29 2023-08-25 23.200 2,291,800 -46,900 0.16% 53,169,760
2023-08-28 2023-08-24 22.850 2,338,700 -2,500 0.16% 53,439,295
2023-08-25 2023-08-23 22.450 2,341,200 -34,000 0.16% 52,559,940
2023-08-24 2023-08-22 22.050 2,375,200 -19,500 0.17% 52,373,160
2023-08-23 2023-08-21 21.800 2,394,700 +40,000 0.17% 52,204,460
2023-08-22 2023-08-18 23.300 2,354,700 -5,400 0.17% 54,864,510
2023-08-21 2023-08-17 23.400 2,360,100 -1,800 0.17% 55,226,340
2023-08-17 2023-08-15 23.000 2,361,900 -7,300 0.17% 54,323,700
2023-08-16 2023-08-14 22.800 2,369,200 +11,200 0.17% 54,017,760
2023-08-15 2023-08-11 22.600 2,358,000 +4,500 0.17% 53,290,800
2023-08-14 2023-08-10 22.950 2,353,500 -100 0.17% 54,012,825
2023-08-11 2023-08-09 23.100 2,353,600 +5,200 0.17% 54,368,160
2023-08-10 2023-08-08 22.800 2,348,400 +6,500 0.17% 53,543,520
2023-08-09 2023-08-07 23.550 2,341,900 +27,600 0.16% 55,151,745
2023-08-08 2023-08-04 23.900 2,314,300 -4,800 0.16% 55,311,770
2023-08-07 2023-08-03 23.250 2,319,100 -1,300 0.16% 53,919,075
2023-08-04 2023-08-02 23.150 2,320,400 +8,600 0.16% 53,717,260
2023-08-03 2023-08-01 24.200 2,311,800 +2,700 0.16% 55,945,560
2023-08-02 2023-07-31 25.400 2,309,100 -25,000 0.16% 58,651,140
2023-08-01 2023-07-28 24.800 2,334,100 -7,800 0.16% 57,885,680
2023-07-31 2023-07-27 23.750 2,341,900 -17,200 0.16% 55,620,125
2023-07-28 2023-07-26 23.050 2,359,100 -1,000 0.17% 54,377,255
2023-07-27 2023-07-25 22.950 2,360,100 -29,900 0.17% 54,164,295
2023-07-26 2023-07-24 21.750 2,390,000 +8,400 0.17% 51,982,500
2023-07-25 2023-07-21 22.200 2,381,600 -5,200 0.17% 52,871,520
2023-07-24 2023-07-20 22.300 2,386,800 -24,700 0.17% 53,225,640
2023-07-21 2023-07-19 22.000 2,411,500 +42,000 0.17% 53,053,000
2023-07-20 2023-07-18 22.600 2,369,500 +3,500 0.17% 53,550,700
2023-07-19 2023-07-14 23.400 2,366,000 -1,000 0.17% 55,364,400
2023-07-18 2023-07-13 23.900 2,367,000 -19,700 0.17% 56,571,300
2023-07-14 2023-07-12 23.050 2,386,700 -33,200 0.17% 55,013,435
2023-07-13 2023-07-11 22.400 2,419,900 -200 0.17% 54,205,760
2023-07-12 2023-07-10 21.900 2,420,100 -3,300 0.17% 53,000,190
2023-07-11 2023-07-07 21.850 2,423,400 +5,900 0.17% 52,951,290
2023-07-10 2023-07-06 22.550 2,417,500 -29,700 0.17% 54,514,625
2023-07-07 2023-07-05 22.850 2,447,200 +4,500 0.17% 55,918,520
2023-07-06 2023-07-04 22.750 2,442,700 -41,500 0.17% 55,571,425
2023-07-05 2023-07-03 22.150 2,484,200 -5,700 0.17% 55,025,030
2023-07-04 2023-06-30 21.300 2,489,900 +20,100 0.18% 53,034,870
2023-06-30 2023-06-28 21.900 2,469,800 -17,400 0.17% 54,088,620
2023-06-29 2023-06-27 21.700 2,487,200 +500 0.18% 53,972,240
2023-06-28 2023-06-26 21.000 2,486,700 +13,900 0.18% 52,220,700
2023-06-27 2023-06-23 21.150 2,472,800 +20,300 0.17% 52,299,720
2023-06-26 2023-06-21 21.400 2,452,500 +13,800 0.17% 52,483,500
2023-06-23 2023-06-20 21.950 2,438,700 +21,700 0.17% 53,529,465
2023-06-21 2023-06-19 22.700 2,417,000 +500 0.17% 54,865,900
2023-06-20 2023-06-16 23.000 2,416,500 +15,100 0.17% 55,579,500
2023-06-19 2023-06-15 22.900 2,401,400 +5,000 0.17% 54,992,060
2023-06-16 2023-06-14 22.350 2,396,400 +10,800 0.17% 53,559,540
2023-06-15 2023-06-13 22.400 2,385,600 -22,500 0.17% 53,437,440
2023-06-14 2023-06-12 22.050 2,408,100 -7,000 0.17% 53,098,605
2023-06-13 2023-06-09 21.900 2,415,100 +45,300 0.17% 52,890,690
2023-06-12 2023-06-08 22.450 2,369,800 -28,400 0.17% 53,202,010
2023-06-09 2023-06-07 21.950 2,398,200 +22,500 0.17% 52,640,490
2023-06-08 2023-06-06 22.200 2,375,700 +1,300 0.17% 52,740,540
2023-06-07 2023-06-05 22.300 2,374,400 -7,000 0.17% 52,949,120
2023-06-06 2023-06-02 22.300 2,381,400 +100 0.17% 53,105,220
2023-06-05 2023-06-01 21.300 2,381,300 +400 0.17% 50,721,690
2023-06-02 2023-05-31 22.050 2,380,900 -2,700 0.17% 52,498,845
2023-06-01 2023-05-30 22.850 2,383,600 +2,000 0.17% 54,465,260
2023-05-31 2023-05-29 22.700 2,381,600 -1,700 0.17% 54,062,320
2023-05-30 2023-05-25 22.850 2,383,300 +3,400 0.17% 54,458,405
2023-05-29 2023-05-24 23.400 2,379,900 -15,500 0.17% 55,689,660
2023-05-25 2023-05-23 23.750 2,395,400 +18,800 0.17% 56,890,750
2023-05-24 2023-05-22 24.500 2,376,600 +8,900 0.17% 58,226,700
2023-05-23 2023-05-19 24.350 2,367,700 +2,900 0.17% 57,653,495
2023-05-22 2023-05-18 24.900 2,364,800 -1,100 0.17% 58,883,520
2023-05-19 2023-05-17 24.650 2,365,900 +3,500 0.17% 58,319,435
2023-05-18 2023-05-16 24.950 2,362,400 -2,700 0.17% 58,941,880
2023-05-17 2023-05-15 25.150 2,365,100 +1,800 0.17% 59,482,265
2023-05-16 2023-05-12 24.650 2,363,300 +6,500 0.17% 58,255,345
2023-05-15 2023-05-11 24.950 2,356,800 -8,900 0.17% 58,802,160
2023-05-12 2023-05-10 24.850 2,365,700 +10,000 0.17% 58,787,645
2023-05-11 2023-05-09 25.850 2,355,700 -13,300 0.17% 60,894,845
2023-05-10 2023-05-08 25.950 2,369,000 -14,200 0.17% 61,475,550
2023-05-09 2023-05-05 25.200 2,383,200 -1,700 0.17% 60,056,640
2023-05-08 2023-05-04 25.200 2,384,900 -12,000 0.17% 60,099,480
2023-05-05 2023-05-03 23.700 2,396,900 +4,600 0.17% 56,806,530
2023-05-04 2023-05-02 24.500 2,392,300 -5,300 0.17% 58,611,350
2023-05-03 2023-04-28 24.300 2,397,600 -800 0.17% 58,261,680
2023-05-02 2023-04-27 24.350 2,398,400 -99,700 0.17% 58,401,040
2023-04-28 2023-04-26 24.000 2,498,100 -9,400 0.18% 59,954,400
2023-04-27 2023-04-25 23.900 2,507,500 +31,500 0.18% 59,929,250
2023-04-26 2023-04-24 25.100 2,476,000 +2,700 0.17% 62,147,600
2023-04-25 2023-04-21 25.800 2,473,300 +500 0.17% 63,811,140
2023-04-24 2023-04-20 26.150 2,472,800 -11,400 0.17% 64,663,720
2023-04-21 2023-04-19 25.750 2,484,200 +3,200 0.17% 63,968,150
2023-04-20 2023-04-18 26.550 2,481,000 -500 0.17% 65,870,550
2023-04-19 2023-04-17 26.250 2,481,500 -16,700 0.17% 65,139,375
2023-04-18 2023-04-14 25.750 2,498,200 -6,000 0.18% 64,328,650
2023-04-17 2023-04-13 25.800 2,504,200 +2,800 0.18% 64,608,360
2023-04-14 2023-04-12 25.700 2,501,400 -4,700 0.18% 64,285,980
2023-04-13 2023-04-11 26.100 2,506,100 +64,600 0.18% 65,409,210
2023-04-12 2023-04-06 25.200 2,441,500 -400 0.17% 61,525,800
2023-04-11 2023-04-04 25.100 2,441,900 +1,700 0.17% 61,291,690
2023-04-06 2023-04-03 25.200 2,440,200 -14,000 0.17% 61,493,040
2023-04-04 2023-03-31 24.750 2,454,200 -21,300 0.17% 60,741,450
2023-04-03 2023-03-30 24.600 2,475,500 +10,200 0.17% 60,897,300
2023-03-31 2023-03-29 24.600 2,465,300 +23,500 0.17% 60,646,380
2023-03-30 2023-03-28 25.300 2,441,800 -10,600 0.17% 61,777,540
2023-03-29 2023-03-27 24.450 2,452,400 +100 0.17% 59,961,180
2023-03-28 2023-03-24 25.200 2,452,300 +800 0.17% 61,797,960
2023-03-27 2023-03-23 25.400 2,451,500 +1,400 0.17% 62,268,100
2023-03-24 2023-03-22 25.000 2,450,100 -56,700 0.17% 61,252,500
2023-03-23 2023-03-21 23.000 2,506,800 +1,500 0.18% 57,656,400
2023-03-22 2023-03-20 22.800 2,505,300 +19,500 0.18% 57,120,840
2023-03-21 2023-03-17 23.600 2,485,800 -10,000 0.18% 58,664,880
2023-03-20 2023-03-16 22.400 2,495,800 +20,300 0.18% 55,905,920
2023-03-17 2023-03-15 22.500 2,475,500 -8,000 0.17% 55,698,750
2023-03-16 2023-03-14 21.300 2,483,500 +10,000 0.17% 52,898,550
2023-03-15 2023-03-13 23.050 2,473,500 +900 0.17% 57,014,175
2023-03-14 2023-03-10 22.500 2,472,600 +7,000 0.17% 55,633,500
2023-03-13 2023-03-09 23.150 2,465,600 +6,400 0.17% 57,078,640
2023-03-10 2023-03-08 23.700 2,459,200 +24,600 0.17% 58,283,040
2023-03-09 2023-03-07 24.400 2,434,600 -900 0.17% 59,404,240
2023-03-08 2023-03-06 24.700 2,435,500 +7,400 0.17% 60,156,850
2023-03-07 2023-03-03 25.600 2,428,100 -68,900 0.17% 62,159,360
2023-03-06 2023-03-02 24.600 2,497,000 +300 0.18% 61,426,200
2023-03-03 2023-03-01 24.250 2,496,700 -13,400 0.18% 60,544,975
2023-03-02 2023-02-28 22.550 2,510,100 -152,800 0.18% 56,602,755
2023-03-01 2023-02-27 22.550 2,662,900 -9,800 0.19% 60,048,395
2023-02-28 2023-02-24 22.350 2,672,700 -45,300 0.19% 59,734,845
2023-02-27 2023-02-23 22.850 2,718,000 +3,300 0.19% 62,106,300
2023-02-24 2023-02-22 22.600 2,714,700 -4,200 0.19% 61,352,220
2023-02-23 2023-02-21 22.700 2,718,900 -5,700 0.19% 61,719,030
2023-02-22 2023-02-20 23.050 2,724,600 +133,600 0.19% 62,802,030
2023-02-21 2023-02-17 21.300 2,591,000 -140,900 0.18% 55,188,300
2023-02-20 2023-02-16 21.900 2,731,900 +58,200 0.19% 59,828,610
2023-02-17 2023-02-15 22.100 2,673,700 -27,600 0.19% 59,088,770
2023-02-16 2023-02-14 22.650 2,701,300 +11,100 0.19% 61,184,445
2023-02-15 2023-02-13 23.350 2,690,200 +99,100 0.19% 62,816,170
2023-02-14 2023-02-10 23.250 2,591,100 +25,000 0.18% 60,243,075
2023-02-13 2023-02-09 24.300 2,566,100 +107,000 0.18% 62,356,230
2023-02-10 2023-02-08 23.350 2,459,100 +9,000 0.17% 57,419,985
2023-02-09 2023-02-07 23.550 2,450,100 +17,600 0.17% 57,699,855
2023-02-08 2023-02-06 24.000 2,432,500 -100 0.17% 58,380,000
2023-02-07 2023-02-03 25.900 2,432,600 +9,600 0.17% 63,004,340
2023-02-06 2023-02-02 26.200 2,423,000 -1,900 0.17% 63,482,600
2023-02-03 2023-02-01 26.450 2,424,900 -6,600 0.17% 64,138,605
2023-02-02 2023-01-31 26.100 2,431,500 +3,000 0.17% 63,462,150
2023-02-01 2023-01-30 26.400 2,428,500 +11,600 0.17% 64,112,400
2023-01-31 2023-01-27 28.100 2,416,900 -4,800 0.17% 67,914,890
2023-01-30 2023-01-26 28.200 2,421,700 -23,300 0.17% 68,291,940
2023-01-27 2023-01-20 27.500 2,445,000 -16,300 0.17% 67,237,500
2023-01-26 2023-01-19 26.800 2,461,300 +2,700 0.17% 65,962,840
2023-01-20 2023-01-18 27.100 2,458,600 -10,800 0.17% 66,628,060
2023-01-19 2023-01-17 26.900 2,469,400 -20,800 0.17% 66,426,860
2023-01-18 2023-01-16 27.000 2,490,200 -11,900 0.18% 67,235,400
2023-01-17 2023-01-13 27.050 2,502,100 -39,700 0.18% 67,681,805
2023-01-16 2023-01-12 26.350 2,541,800 -20,400 0.18% 66,976,430
2023-01-13 2023-01-11 26.600 2,562,200 -21,300 0.18% 68,154,520
2023-01-12 2023-01-10 26.100 2,583,500 -14,200 0.18% 67,429,350
2023-01-11 2023-01-09 26.200 2,597,700 -66,400 0.18% 68,059,740
2023-01-10 2023-01-06 25.150 2,664,100 -17,600 0.19% 67,002,115
2023-01-09 2023-01-05 25.000 2,681,700 -60,200 0.19% 67,042,500
2023-01-06 2023-01-04 23.950 2,741,900 -59,200 0.19% 65,668,505
2023-01-05 2023-01-03 21.700 2,801,100 +900 0.20% 60,783,870
2023-01-04 2022-12-30 21.500 2,800,200 -1,900 0.20% 60,204,300
2023-01-03 2022-12-29 21.000 2,802,100 +4,600 0.20% 58,844,100
2022-12-30 2022-12-28 21.600 2,797,500 -28,100 0.20% 60,426,000
2022-12-29 2022-12-23 20.950 2,825,600 +10,700 0.20% 59,196,320
2022-12-28 2022-12-22 21.450 2,814,900 -5,600 0.20% 60,379,605
2022-12-23 2022-12-21 20.300 2,820,500 -3,200 0.20% 57,256,150
2022-12-22 2022-12-20 20.250 2,823,700 +11,300 0.20% 57,179,925
2022-12-21 2022-12-19 20.750 2,812,400 -68,100 0.20% 58,357,300
2022-12-20 2022-12-16 21.250 2,880,500 +10,400 0.20% 61,210,625
2022-12-19 2022-12-15 21.250 2,870,100 +102,800 0.20% 60,989,625
2022-12-16 2022-12-14 22.050 2,767,300 -5,700 0.19% 61,018,965
2022-12-15 2022-12-13 22.200 2,773,000 -20,500 0.20% 61,560,600
2022-12-14 2022-12-12 21.800 2,793,500 +10,900 0.20% 60,898,300
2022-12-13 2022-12-09 22.450 2,782,600 +29,600 0.20% 62,469,370
2022-12-12 2022-12-08 22.600 2,753,000 -39,900 0.19% 62,217,800
2022-12-09 2022-12-07 21.050 2,792,900 +14,600 0.20% 58,790,545
2022-12-08 2022-12-06 22.050 2,778,300 -7,000 0.20% 61,261,515
2022-12-07 2022-12-05 23.050 2,785,300 -79,900 0.20% 64,201,165
2022-12-06 2022-12-02 20.800 2,865,200 +38,400 0.20% 59,596,160
2022-12-05 2022-12-01 20.950 2,826,800 -59,000 0.20% 59,221,460
2022-12-02 2022-11-30 20.100 2,885,800 -45,600 0.20% 58,004,580
2022-12-01 2022-11-29 19.000 2,931,400 -55,100 0.21% 55,696,600
2022-11-30 2022-11-28 16.660 2,986,500 +45,100 0.21% 49,755,090
2022-11-29 2022-11-25 17.620 2,941,400 +4,500 0.21% 51,827,468
2022-11-28 2022-11-24 17.800 2,936,900 -15,400 0.21% 52,276,820
2022-11-25 2022-11-23 17.300 2,952,300 +2,800 0.21% 51,074,790
2022-11-24 2022-11-22 17.260 2,949,500 -23,800 0.21% 50,908,370
2022-11-23 2022-11-21 17.680 2,973,300 +11,300 0.21% 52,567,944
2022-11-22 2022-11-18 18.560 2,962,000 -21,700 0.21% 54,974,720
2022-11-21 2022-11-17 18.760 2,983,700 +31,300 0.21% 55,974,212
2022-11-18 2022-11-16 19.220 2,952,400 -16,100 0.21% 56,745,128
2022-11-17 2022-11-15 19.900 2,968,500 +32,700 0.21% 59,073,150
2022-11-16 2022-11-14 18.680 2,935,800 -69,000 0.21% 54,840,744
2022-11-15 2022-11-11 17.820 3,004,800 -51,300 0.21% 53,545,536
2022-11-14 2022-11-10 16.120 3,056,100 -14,000 0.22% 49,264,332
2022-11-11 2022-11-09 16.600 3,070,100 +11,800 0.22% 50,963,660
2022-11-10 2022-11-08 17.180 3,058,300 +52,200 0.22% 52,541,594
2022-11-09 2022-11-07 18.000 3,006,100 +15,400 0.21% 54,109,800
2022-11-08 2022-11-04 17.860 2,990,700 -29,400 0.21% 53,413,902
2022-11-07 2022-11-03 16.580 3,020,100 -55,100 0.21% 50,073,258
2022-11-04 2022-11-02 16.980 3,075,200 +12,000 0.22% 52,216,896
2022-11-03 2022-11-01 16.100 3,063,200 -1,700 0.22% 49,317,520
2022-11-02 2022-10-31 14.620 3,064,900 -16,400 0.22% 44,808,838
2022-11-01 2022-10-28 14.480 3,081,300 +10,300 0.22% 44,617,224
2022-10-31 2022-10-27 15.640 3,071,000 +6,800 0.22% 48,030,440
2022-10-28 2022-10-26 15.220 3,064,200 +17,300 0.22% 46,637,124
2022-10-27 2022-10-25 15.580 3,046,900 +9,500 0.21% 47,470,702
2022-10-26 2022-10-24 15.640 3,037,400 +16,500 0.21% 47,504,936
2022-10-25 2022-10-21 18.140 3,020,900 +2,800 0.21% 54,799,126
2022-10-24 2022-10-20 18.320 3,018,100 +26,100 0.21% 55,291,592
2022-10-21 2022-10-19 17.860 2,992,000 -1,000 0.21% 53,437,120
2022-10-20 2022-10-18 18.400 2,993,000 -12,000 0.21% 55,071,200
2022-10-19 2022-10-17 17.540 3,005,000 -800 0.21% 52,707,700
2022-10-18 2022-10-14 17.280 3,005,800 -1,900 0.21% 51,940,224
2022-10-17 2022-10-13 16.600 3,007,700 -600 0.21% 49,927,820
2022-10-14 2022-10-12 17.080 3,008,300 -16,600 0.21% 51,381,764
2022-10-13 2022-10-11 17.020 3,024,900 -5,200 0.21% 51,483,798
2022-10-12 2022-10-10 17.680 3,030,100 +6,300 0.21% 53,572,168
2022-10-11 2022-10-07 18.120 3,023,800 -4,100 0.21% 54,791,256
2022-10-10 2022-10-06 18.900 3,027,900 -5,000 0.21% 57,227,310
2022-10-07 2022-10-05 18.600 3,032,900 -17,300 0.21% 56,411,940
2022-10-06 2022-10-03 17.200 3,050,200 -23,000 0.21% 52,463,440
2022-10-05 2022-09-30 17.600 3,073,200 -14,900 0.22% 54,088,320
2022-10-03 2022-09-29 17.680 3,088,100 -25,200 0.22% 54,597,608
2022-09-30 2022-09-28 18.220 3,113,300 -57,200 0.22% 56,724,326
2022-09-29 2022-09-27 19.040 3,170,500 -87,900 0.22% 60,366,320
2022-09-28 2022-09-26 19.500 3,258,400 +78,800 0.23% 63,538,800
2022-09-27 2022-09-23 19.800 3,179,600 +2,500 0.22% 62,956,080
2022-09-26 2022-09-22 20.100 3,177,100 -82,700 0.22% 63,859,710
2022-09-23 2022-09-21 20.850 3,259,800 -7,200 0.23% 67,966,830
2022-09-22 2022-09-20 21.150 3,267,000 +6,100 0.23% 69,097,050
2022-09-21 2022-09-19 20.800 3,260,900 -80,100 0.23% 67,826,720
2022-09-20 2022-09-16 21.100 3,341,000 +14,600 0.24% 70,495,100
2022-09-19 2022-09-15 22.500 3,326,400 -500 0.23% 74,844,000
2022-09-16 2022-09-14 22.450 3,326,900 +29,400 0.23% 74,688,905
2022-09-15 2022-09-13 23.700 3,297,500 -10,400 0.23% 78,150,750
2022-09-14 2022-09-09 23.500 3,307,900 -3,600 0.23% 77,735,650
2022-09-13 2022-09-08 22.350 3,311,500 -5,600 0.23% 74,012,025
2022-09-09 2022-09-07 22.200 3,317,100 +49,400 0.23% 73,639,620
2022-09-08 2022-09-06 22.300 3,267,700 -2,400 0.23% 72,869,710
2022-09-07 2022-09-05 22.050 3,270,100 +3,200 0.23% 72,105,705
2022-09-06 2022-09-02 22.650 3,266,900 -12,300 0.23% 73,995,285
2022-09-05 2022-09-01 22.800 3,279,200 -4,500 0.23% 74,765,760
2022-09-02 2022-08-31 23.150 3,283,700 -61,200 0.23% 76,017,655
2022-09-01 2022-08-30 22.100 3,344,900 -27,500 0.24% 73,922,290
2022-08-31 2022-08-29 21.550 3,372,400 -12,600 0.24% 72,675,220
2022-08-30 2022-08-26 22.250 3,385,000 -105,400 0.24% 75,316,250
2022-08-29 2022-08-25 21.850 3,490,400 +53,900 0.25% 76,265,240
2022-08-26 2022-08-24 20.800 3,436,500 -5,800 0.24% 71,479,200
2022-08-25 2022-08-23 20.850 3,442,300 -110,400 0.24% 71,771,955
2022-08-23 2022-08-19 20.650 3,552,700 +33,000 0.25% 73,363,255
2022-08-22 2022-08-18 20.250 3,519,700 +8,600 0.25% 71,273,925
2022-08-19 2022-08-17 20.850 3,511,100 -5,000 0.25% 73,206,435
2022-08-18 2022-08-16 20.750 3,516,100 -151,200 0.25% 72,959,075
2022-08-17 2022-08-15 21.000 3,667,300 -27,800 0.26% 77,013,300
2022-08-16 2022-08-12 20.900 3,695,100 +145,800 0.26% 77,227,590
2022-08-15 2022-08-11 20.500 3,549,300 -3,800 0.25% 72,760,650
2022-08-12 2022-08-10 19.940 3,553,100 -213,100 0.25% 70,848,814
2022-08-11 2022-08-09 20.350 3,766,200 -105,400 0.27% 76,642,170
2022-08-10 2022-08-08 20.350 3,871,600 +101,200 0.27% 78,787,060
2022-08-09 2022-08-05 20.550 3,770,400 +20,400 0.27% 77,481,720
2022-08-08 2022-08-04 20.550 3,750,000 -12,700 0.26% 77,062,500
2022-08-05 2022-08-03 19.720 3,762,700 -1,500 0.27% 74,200,444
2022-08-04 2022-08-02 19.300 3,764,200 +153,500 0.27% 72,649,060
2022-08-03 2022-08-01 19.980 3,610,700 +21,800 0.25% 72,141,786
2022-08-02 2022-07-29 19.960 3,588,900 -63,200 0.25% 71,634,444
2022-08-01 2022-07-28 20.350 3,652,100 -179,300 0.26% 74,320,235
2022-07-29 2022-07-27 19.880 3,831,400 -6,100 0.27% 76,168,232
2022-07-28 2022-07-26 20.250 3,837,500 -35,400 0.27% 77,709,375
2022-07-27 2022-07-25 19.760 3,872,900 -7,000 0.27% 76,528,504
2022-07-26 2022-07-22 19.800 3,879,900 +1,500 0.27% 76,822,020
2022-07-25 2022-07-21 20.150 3,878,400 +246,000 0.27% 78,149,760
2022-07-22 2022-07-20 22.500 3,632,400 +20,300 0.26% 81,729,000
2022-07-21 2022-07-19 22.400 3,612,100 -17,600 0.25% 80,911,040
2022-07-20 2022-07-18 22.800 3,629,700 -82,500 0.26% 82,757,160
2022-07-19 2022-07-15 22.550 3,712,200 +74,500 0.26% 83,710,110
2022-07-18 2022-07-14 24.200 3,637,700 +18,100 0.26% 88,032,340
2022-07-15 2022-07-13 24.700 3,619,600 -244,600 0.25% 89,404,120
2022-07-14 2022-07-12 24.450 3,864,200 +271,100 0.27% 94,479,690
2022-07-13 2022-07-11 25.400 3,593,100 -306,400 0.25% 91,264,740
2022-07-12 2022-07-08 25.550 3,899,500 -21,300 0.27% 99,632,225
2022-07-11 2022-07-07 25.250 3,920,800 -18,400 0.28% 99,000,200
2022-07-08 2022-07-06 25.200 3,939,200 +30,200 0.28% 99,267,840
2022-07-07 2022-07-05 25.550 3,909,000 -2,700 0.28% 99,874,950
2022-07-06 2022-07-04 25.450 3,911,700 -38,300 0.28% 99,552,765
2022-07-05 2022-06-30 25.550 3,950,000 +6,400 0.28% 100,922,500
2022-07-04 2022-06-29 25.800 3,943,600 +7,600 0.28% 101,744,880
2022-06-30 2022-06-28 26.200 3,936,000 +4,100 0.28% 103,123,200
2022-06-29 2022-06-27 26.200 3,931,900 -156,000 0.28% 103,015,780
2022-06-28 2022-06-24 24.500 4,087,900 +56,600 0.29% 100,153,550
2022-06-27 2022-06-23 24.400 4,031,300 -57,700 0.28% 98,363,720
2022-06-24 2022-06-22 24.450 4,089,000 +62,400 0.29% 99,976,050
2022-06-23 2022-06-21 25.200 4,026,600 +189,300 0.28% 101,470,320
2022-06-22 2022-06-20 24.300 3,837,300 -159,200 0.27% 93,246,390
2022-06-21 2022-06-17 24.750 3,996,500 +24,800 0.28% 98,913,375
2022-06-20 2022-06-16 24.600 3,971,700 +34,600 0.28% 97,703,820
2022-06-17 2022-06-15 25.600 3,937,100 +280,500 0.28% 100,789,760
2022-06-16 2022-06-14 26.650 3,656,600 +90,200 0.26% 97,448,390
2022-06-15 2022-06-13 26.250 3,566,400 +31,500 0.25% 93,618,000
2022-06-14 2022-06-10 27.300 3,534,900 -34,800 0.25% 96,502,770
2022-06-13 2022-06-09 27.200 3,569,700 -41,300 0.25% 97,095,840
2022-06-10 2022-06-08 28.100 3,611,000 -120,100 0.25% 101,469,100
2022-06-09 2022-06-07 26.150 3,731,100 -28,400 0.26% 97,568,265
2022-06-08 2022-06-06 26.000 3,759,500 -19,500 0.26% 97,747,000
2022-06-07 2022-06-02 25.050 3,779,000 +114,900 0.27% 94,663,950
2022-06-06 2022-06-01 25.650 3,664,100 +106,000 0.26% 93,984,165
2022-06-02 2022-05-31 26.300 3,558,100 +74,100 0.25% 93,578,030
2022-06-01 2022-05-30 27.350 3,484,000 -26,700 0.25% 95,287,400
2022-05-31 2022-05-27 26.350 3,510,700 +78,100 0.25% 92,506,945
2022-05-30 2022-05-26 26.200 3,432,600 -52,800 0.24% 89,934,120
2022-05-27 2022-05-25 26.450 3,485,400 +3,000 0.25% 92,188,830
2022-05-26 2022-05-24 26.700 3,482,400 +11,800 0.25% 92,980,080
2022-05-25 2022-05-23 27.250 3,470,600 -14,900 0.24% 94,573,850
2022-05-24 2022-05-20 27.650 3,485,500 -700 0.25% 96,374,075
2022-05-23 2022-05-19 26.850 3,486,200 +10,900 0.25% 93,604,470
2022-05-20 2022-05-18 27.700 3,475,300 +6,900 0.24% 96,265,810
2022-05-19 2022-05-17 27.500 3,468,400 -55,600 0.24% 95,381,000
2022-05-18 2022-05-16 26.750 3,524,000 +14,300 0.25% 94,267,000
2022-05-17 2022-05-13 26.400 3,509,700 -43,100 0.25% 92,656,080
2022-05-16 2022-05-12 24.300 3,552,800 +23,000 0.25% 86,333,040
2022-05-13 2022-05-11 25.700 3,529,800 -49,600 0.25% 90,715,860
2022-05-12 2022-05-10 24.700 3,579,400 +8,600 0.25% 88,411,180
2022-05-11 2022-05-06 25.250 3,570,800 +3,700 0.25% 90,162,700
2022-05-10 2022-05-05 27.250 3,567,100 +5,400 0.25% 97,203,475
2022-05-06 2022-05-04 28.100 3,561,700 -11,700 0.25% 100,083,770
2022-05-05 2022-05-03 28.050 3,573,400 -45,500 0.25% 100,233,870
2022-05-04 2022-04-29 27.600 3,618,900 +22,000 0.25% 99,881,640
2022-05-03 2022-04-28 25.650 3,596,900 -70,000 0.25% 92,260,485
2022-04-29 2022-04-27 24.350 3,666,900 -13,200 0.26% 89,289,015
2022-04-28 2022-04-26 23.600 3,680,100 -20,000 0.26% 86,850,360
2022-04-27 2022-04-25 22.800 3,700,100 +15,500 0.26% 84,362,280
2022-04-26 2022-04-22 23.500 3,684,600 -6,200 0.26% 86,588,100
2022-04-25 2022-04-21 23.100 3,690,800 +12,100 0.26% 85,257,480
2022-04-22 2022-04-20 23.650 3,678,700 +102,900 0.26% 87,001,255
2022-04-21 2022-04-19 24.700 3,575,800 +129,100 0.25% 88,322,260
2022-04-20 2022-04-14 26.250 3,446,700 -6,000 0.24% 90,475,875
2022-04-19 2022-04-13 25.600 3,452,700 +3,400 0.24% 88,389,120
2022-04-14 2022-04-12 25.600 3,449,300 +46,500 0.24% 88,302,080
2022-04-13 2022-04-11 25.650 3,402,800 +37,700 0.24% 87,281,820
2022-04-12 2022-04-08 26.950 3,365,100 +73,100 0.24% 90,689,445
2022-04-11 2022-04-07 26.850 3,292,000 +15,300 0.23% 88,390,200
2022-04-08 2022-04-06 27.600 3,276,700 +13,700 0.23% 90,436,920
2022-04-07 2022-04-04 28.150 3,263,000 -83,400 0.23% 91,853,450
2022-04-06 2022-04-01 26.600 3,346,400 +12,100 0.24% 89,014,240
2022-04-04 2022-03-31 26.700 3,334,300 -2,000 0.23% 89,025,810
2022-04-01 2022-03-30 27.150 3,336,300 -48,800 0.23% 90,580,545
2022-03-31 2022-03-29 26.900 3,385,100 -46,200 0.24% 91,059,190
2022-03-30 2022-03-28 26.600 3,431,300 -77,400 0.24% 91,272,580
2022-03-29 2022-03-25 26.150 3,508,700 -48,100 0.25% 91,752,505
2022-03-28 2022-03-24 27.750 3,556,800 -46,900 0.25% 98,701,200
2022-03-25 2022-03-23 27.050 3,603,700 -42,800 0.25% 97,480,085
2022-03-24 2022-03-22 26.600 3,646,500 -67,300 0.26% 96,996,900
2022-03-23 2022-03-21 24.900 3,713,800 -10,300 0.26% 92,473,620
2022-03-22 2022-03-18 24.750 3,724,100 +11,000 0.26% 92,171,475
2022-03-21 2022-03-17 25.350 3,713,100 -110,300 0.26% 94,127,085
2022-03-18 2022-03-16 22.300 3,823,400 +1,469,200 0.27% 85,261,820
2022-03-17 2022-03-15 18.420 2,354,200 -138,300 0.17% 43,364,364
2022-03-16 2022-03-14 19.920 2,492,500 -17,000 0.18% 49,650,600
2022-03-15 2022-03-11 23.350 2,509,500 -258,400 0.18% 58,596,825
2022-03-14 2022-03-10 23.750 2,767,900 -113,100 0.19% 65,737,625
2022-03-11 2022-03-09 23.200 2,881,000 +118,100 0.20% 66,839,200
2022-03-10 2022-03-08 23.600 2,762,900 -7,200 0.19% 65,204,440
2022-03-09 2022-03-07 25.200 2,770,100 -127,800 0.20% 69,806,520
2022-03-08 2022-03-04 26.000 2,897,900 -21,500 0.20% 75,345,400
2022-03-07 2022-03-03 26.350 2,919,400 -32,000 0.21% 76,926,190
2022-03-04 2022-03-02 25.800 2,951,400 -60,600 0.21% 76,146,120
2022-03-03 2022-03-01 26.300 3,012,000 +102,800 0.21% 79,215,600
2022-03-02 2022-02-28 25.600 2,909,200 -31,200 0.20% 74,475,520
2022-03-01 2022-02-25 26.350 2,940,400 +3,600 0.21% 77,479,540
2022-02-28 2022-02-24 26.350 2,936,800 +88,500 0.21% 77,384,680
2022-02-25 2022-02-23 28.150 2,848,300 +65,600 0.20% 80,179,645
2022-02-24 2022-02-22 28.550 2,782,700 +189,600 0.20% 79,446,085
2022-02-23 2022-02-21 29.800 2,593,100 -71,400 0.18% 77,274,380
2022-02-22 2022-02-18 30.550 2,664,500 -135,000 0.19% 81,400,475
2022-02-21 2022-02-17 30.950 2,799,500 +3,300 0.20% 86,644,525
2022-02-18 2022-02-16 30.800 2,796,200 +82,900 0.20% 86,122,960
2022-02-17 2022-02-15 30.300 2,713,300 +61,900 0.19% 82,212,990
2022-02-16 2022-02-14 31.750 2,651,400 -57,300 0.19% 84,181,950
2022-02-15 2022-02-11 31.500 2,708,700 +34,700 0.19% 85,324,050
2022-02-14 2022-02-10 29.900 2,674,000 -51,100 0.19% 79,952,600
2022-02-11 2022-02-09 29.350 2,725,100 -17,600 0.19% 79,981,685
2022-02-10 2022-02-08 29.150 2,742,700 -75,800 0.19% 79,949,705
2022-02-09 2022-02-07 28.100 2,818,500 -14,500 0.20% 79,199,850
2022-02-08 2022-02-04 28.150 2,833,000 -33,500 0.20% 79,748,950
2022-02-07 2022-01-31 26.600 2,866,500 +37,000 0.20% 76,248,900
2022-02-04 2022-01-27 27.350 2,829,500 -34,400 0.20% 77,386,825
2022-01-28 2022-01-26 27.800 2,863,900 -60,500 0.20% 79,616,420
2022-01-27 2022-01-25 27.650 2,924,400 -49,300 0.21% 80,859,660
2022-01-26 2022-01-24 28.650 2,973,700 +30,100 0.21% 85,196,505
2022-01-25 2022-01-21 28.800 2,943,600 +49,900 0.21% 84,775,680
2022-01-24 2022-01-20 29.550 2,893,700 -28,600 0.20% 85,508,835
2022-01-21 2022-01-19 27.800 2,922,300 +268,200 0.21% 81,239,940
2022-01-20 2022-01-18 27.400 2,654,100 +396,000 0.19% 72,722,340
2022-01-19 2022-01-17 29.250 2,258,100 +102,800 0.16% 66,049,425
2022-01-18 2022-01-14 29.150 2,155,300 -36,500 0.15% 62,826,995
2022-01-17 2022-01-13 29.150 2,191,800 -154,100 0.15% 63,890,970
2022-01-14 2022-01-12 29.550 2,345,900 +9,400 0.17% 69,321,345
2022-01-13 2022-01-11 28.600 2,336,500 -6,000 0.16% 66,823,900
2022-01-12 2022-01-10 28.800 2,342,500 +15,100 0.16% 67,464,000
2022-01-11 2022-01-07 28.500 2,327,400 -66,400 0.16% 66,330,900
2022-01-10 2022-01-06 27.000 2,393,800 +142,500 0.17% 64,632,600
2022-01-07 2022-01-05 26.150 2,251,300 +21,200 0.16% 58,871,495
2022-01-06 2022-01-04 27.050 2,230,100 +20,300 0.16% 60,324,205
2022-01-05 2022-01-03 27.900 2,209,800 -37,800 0.16% 61,653,420
2022-01-04 2021-12-31 27.100 2,247,600 -29,000 0.16% 60,909,960
2022-01-03 2021-12-29 25.400 2,276,600 +38,700 0.16% 57,825,640
2021-12-30 2021-12-28 26.200 2,237,900 -7,300 0.16% 58,632,980
2021-12-29 2021-12-24 26.700 2,245,200 +200 0.16% 59,946,840
2021-12-28 2021-12-22 26.850 2,245,000 +6,800 0.16% 60,278,250
2021-12-23 2021-12-21 26.800 2,238,200 -20,000 0.16% 59,983,760
2021-12-22 2021-12-20 26.650 2,258,200 +1,500 0.16% 60,181,030
2021-12-21 2021-12-17 27.550 2,256,700 +22,700 0.16% 62,172,085
2021-12-20 2021-12-16 28.550 2,234,000 -4,200 0.16% 63,780,700
2021-12-17 2021-12-15 27.100 2,238,200 -32,800 0.16% 60,655,220
2021-12-16 2021-12-14 27.700 2,271,000 -15,500 0.16% 62,906,700
2021-12-15 2021-12-13 28.500 2,286,500 -24,200 0.16% 65,165,250
2021-12-14 2021-12-10 28.100 2,310,700 -33,200 0.16% 64,930,670
2021-12-13 2021-12-09 28.000 2,343,900 -39,700 0.17% 65,629,200
2021-12-10 2021-12-08 26.550 2,383,600 -1,000 0.17% 63,284,580
2021-12-09 2021-12-07 26.450 2,384,600 -125,100 0.17% 63,072,670
2021-12-08 2021-12-06 24.800 2,509,700 +17,300 0.18% 62,240,560
2021-12-07 2021-12-03 25.950 2,492,400 -5,800 0.18% 64,677,780
2021-12-06 2021-12-02 25.750 2,498,200 +26,500 0.18% 64,328,650
2021-12-03 2021-12-01 26.300 2,471,700 +12,400 0.17% 65,005,710
2021-12-02 2021-11-30 26.600 2,459,300 +21,400 0.17% 65,417,380
2021-12-01 2021-11-29 27.500 2,437,900 -44,400 0.17% 67,042,250
2021-11-30 2021-11-26 27.150 2,482,300 -7,600 0.17% 67,394,445
2021-11-29 2021-11-25 28.350 2,489,900 -61,900 0.18% 70,588,665
2021-11-26 2021-11-24 27.250 2,551,800 -34,400 0.18% 69,536,550
2021-11-25 2021-11-23 27.200 2,586,200 -1,400 0.18% 70,344,640
2021-11-24 2021-11-22 26.950 2,587,600 +25,200 0.18% 69,735,820
2021-11-23 2021-11-19 27.350 2,562,400 +11,600 0.18% 70,081,640
2021-11-22 2021-11-18 27.400 2,550,800 +52,900 0.18% 69,891,920
2021-11-19 2021-11-17 28.350 2,497,900 +27,600 0.18% 70,815,465
2021-11-18 2021-11-16 28.850 2,470,300 -58,800 0.17% 71,268,155
2021-11-17 2021-11-15 28.350 2,529,100 -24,100 0.18% 71,699,985
2021-11-16 2021-11-12 28.300 2,553,200 -18,900 0.18% 72,255,560
2021-11-15 2021-11-11 27.600 2,572,100 -33,000 0.18% 70,989,960
2021-11-12 2021-11-10 26.900 2,605,100 +13,300 0.18% 70,077,190
2021-11-11 2021-11-09 27.000 2,591,800 +2,100 0.18% 69,978,600
2021-11-10 2021-11-08 26.650 2,589,700 +13,800 0.18% 69,015,505
2021-11-09 2021-11-05 26.400 2,575,900 -193,600 0.18% 68,003,760
2021-11-08 2021-11-04 27.800 2,769,500 +5,600 0.20% 76,992,100
2021-11-05 2021-11-03 27.650 2,763,900 +13,800 0.19% 76,421,835
2021-11-04 2021-11-02 27.900 2,750,100 -80,700 0.19% 76,727,790
2021-11-03 2021-11-01 28.200 2,830,800 -15,200 0.20% 79,828,560
2021-11-02 2021-10-29 28.550 2,846,000 +5,100 0.20% 81,253,300
2021-11-01 2021-10-28 29.050 2,840,900 -16,300 0.20% 82,528,145
2021-10-29 2021-10-27 29.500 2,857,200 +219,700 0.20% 84,287,400
2021-10-28 2021-10-26 31.650 2,637,500 -7,200 0.19% 83,476,875
2021-10-27 2021-10-25 31.500 2,644,700 -21,100 0.19% 83,308,050
2021-10-26 2021-10-22 30.850 2,665,800 +21,400 0.19% 82,239,930
2021-10-25 2021-10-21 30.950 2,644,400 +44,700 0.19% 81,844,180
2021-10-22 2021-10-20 30.900 2,599,700 +28,000 0.18% 80,330,730
2021-10-21 2021-10-19 30.700 2,571,700 -159,500 0.18% 78,951,190
2021-10-20 2021-10-18 29.000 2,731,200 +59,800 0.19% 79,204,800
2021-10-19 2021-10-15 30.350 2,671,400 +61,100 0.19% 81,076,990
2021-10-18 2021-10-12 30.800 2,610,300 +35,200 0.18% 80,397,240
2021-10-15 2021-10-11 32.150 2,575,100 +43,700 0.18% 82,789,465
2021-10-12 2021-10-08 31.000 2,531,400 +68,900 0.18% 78,473,400
2021-10-11 2021-10-07 31.500 2,462,500 -74,200 0.17% 77,568,750
2021-10-08 2021-10-06 30.000 2,536,700 -51,900 0.18% 76,101,000
2021-10-07 2021-10-05 30.200 2,588,600 -8,900 0.18% 78,175,720
2021-10-06 2021-10-04 30.950 2,597,500 +40,500 0.18% 80,392,625
2021-10-05 2021-09-30 32.050 2,557,000 -25,000 0.18% 81,951,850
2021-10-04 2021-09-29 31.700 2,582,000 +25,600 0.18% 81,849,400
2021-09-30 2021-09-28 32.100 2,556,400 +22,400 0.18% 82,060,440
2021-09-29 2021-09-27 31.750 2,534,000 +50,500 0.18% 80,454,500
2021-09-28 2021-09-24 31.900 2,483,500 -12,100 0.17% 79,223,650
2021-09-27 2021-09-23 32.500 2,495,600 +1,500 0.18% 81,107,000
2021-09-24 2021-09-21 32.150 2,494,100 -74,200 0.18% 80,185,315
2021-09-23 2021-09-20 31.700 2,568,300 +138,200 0.18% 81,415,110
2021-09-21 2021-09-17 33.850 2,430,100 -93,800 0.17% 82,258,885
2021-09-20 2021-09-16 32.350 2,523,900 +28,800 0.18% 81,648,165
2021-09-17 2021-09-15 33.400 2,495,100 +305,900 0.18% 83,336,340
2021-09-16 2021-09-14 35.900 2,189,200 -95,100 0.15% 78,592,280
2021-09-15 2021-09-13 35.250 2,284,300 +155,300 0.16% 80,521,575
2021-09-14 2021-09-10 36.100 2,129,000 -80,300 0.15% 76,856,900
2021-09-13 2021-09-09 35.650 2,209,300 +113,100 0.16% 78,761,545
2021-09-10 2021-09-08 37.350 2,096,200 -19,400 0.15% 78,293,070
2021-09-09 2021-09-07 37.750 2,115,600 +4,400 0.15% 79,863,900
2021-09-08 2021-09-06 37.550 2,111,200 +23,000 0.15% 79,275,560
2021-09-07 2021-09-03 37.350 2,088,200 +25,700 0.15% 77,994,270
2021-09-06 2021-09-02 38.200 2,062,500 -110,700 0.15% 78,787,500
2021-09-03 2021-09-01 36.950 2,173,200 +48,300 0.15% 80,299,740
2021-09-02 2021-08-31 37.900 2,124,900 -69,600 0.15% 80,533,710
2021-09-01 2021-08-30 36.250 2,194,500 +96,900 0.15% 79,550,625
2021-08-31 2021-08-27 38.000 2,097,600 -166,000 0.15% 79,708,800
2021-08-30 2021-08-26 36.400 2,263,600 +34,200 0.16% 82,395,040
2021-08-27 2021-08-25 36.500 2,229,400 -167,500 0.16% 81,373,100
2021-08-26 2021-08-24 36.800 2,396,900 -60,600 0.17% 88,205,920
2021-08-25 2021-08-23 35.300 2,457,500 -103,900 0.17% 86,749,750
2021-08-24 2021-08-20 33.450 2,561,400 +46,000 0.18% 85,678,830
2021-08-23 2021-08-19 35.100 2,515,400 +10,100 0.18% 88,290,540
2021-08-20 2021-08-18 36.000 2,505,300 -3,400 0.18% 90,190,800
2021-08-19 2021-08-17 35.650 2,508,700 +143,500 0.18% 89,435,155
2021-08-18 2021-08-16 36.800 2,365,200 +61,200 0.17% 87,039,360
2021-08-17 2021-08-13 36.150 2,304,000 +54,800 0.16% 83,289,600
2021-08-16 2021-08-12 37.800 2,249,200 +311,900 0.16% 85,019,760
2021-08-13 2021-08-11 42.700 1,937,300 +57,500 0.14% 82,722,710
2021-08-12 2021-08-10 43.300 1,879,800 -6,700 0.13% 81,395,340
2021-08-11 2021-08-09 42.150 1,886,500 -51,600 0.13% 79,515,975
2021-08-10 2021-08-06 41.600 1,938,100 +12,000 0.14% 80,624,960
2021-08-09 2021-08-05 42.800 1,926,100 -15,700 0.14% 82,437,080
2021-08-06 2021-08-04 43.700 1,941,800 -32,200 0.14% 84,856,660
2021-08-05 2021-08-03 43.200 1,974,000 +15,800 0.14% 85,276,800
2021-08-04 2021-08-02 44.000 1,958,200 -22,000 0.14% 86,160,800
2021-08-03 2021-07-30 42.050 1,980,200 -53,500 0.14% 83,267,410
2021-08-02 2021-07-29 43.150 2,033,700 +3,700 0.14% 87,754,155
2021-07-30 2021-07-28 40.950 2,030,000 -37,100 0.14% 83,128,500
2021-07-29 2021-07-27 39.500 2,067,100 -13,000 0.15% 81,650,450
2021-07-28 2021-07-26 44.700 2,080,100 +14,300 0.15% 92,980,470
2021-07-27 2021-07-23 47.750 2,065,800 -12,700 0.15% 98,641,950
2021-07-26 2021-07-22 48.350 2,078,500 +10,900 0.15% 100,495,475
2021-07-23 2021-07-21 45.300 2,067,600 +38,200 0.15% 93,662,280
2021-07-22 2021-07-20 44.500 2,029,400 +51,100 0.14% 90,308,300
2021-07-21 2021-07-19 45.100 1,978,300 +8,300 0.14% 89,221,330
2021-07-20 2021-07-16 47.300 1,970,000 +34,400 0.14% 93,181,000
2021-07-19 2021-07-15 49.800 1,935,600 -201,000 0.14% 96,392,880
2021-07-16 2021-07-14 42.700 2,136,600 -82,800 0.15% 91,232,820
2021-07-15 2021-07-13 42.500 2,219,400 +32,200 0.16% 94,324,500
2021-07-14 2021-07-12 42.800 2,187,200 -13,300 0.15% 93,612,160
2021-07-13 2021-07-09 41.350 2,200,500 -80,900 0.15% 90,990,675
2021-07-12 2021-07-08 39.450 2,281,400 -22,400 0.16% 90,001,230
2021-07-09 2021-07-07 40.950 2,303,800 +20,300 0.16% 94,340,610
2021-07-08 2021-07-06 41.000 2,283,500 -59,000 0.16% 93,623,500
2021-07-07 2021-07-05 41.300 2,342,500 +4,700 0.16% 96,745,250
2021-07-06 2021-07-02 42.150 2,337,800 -5,400 0.16% 98,538,270
2021-07-05 2021-06-30 43.950 2,343,200 -5,000 0.17% 102,983,640
2021-07-02 2021-06-29 43.450 2,348,200 +65,300 0.17% 102,029,290
2021-06-30 2021-06-28 44.350 2,282,900 +10,800 0.16% 101,246,615
2021-06-29 2021-06-25 44.100 2,272,100 +120,500 0.16% 100,199,610
2021-06-28 2021-06-24 44.400 2,151,600 -21,900 0.15% 95,531,040
2021-06-25 2021-06-23 41.550 2,173,500 -79,100 0.15% 90,308,925
2021-06-24 2021-06-22 40.050 2,252,600 +34,000 0.16% 90,216,630
2021-06-23 2021-06-21 41.100 2,218,600 -24,600 0.16% 91,184,460
2021-06-22 2021-06-18 41.800 2,243,200 +22,900 0.16% 93,765,760
2021-06-21 2021-06-17 42.100 2,220,300 -88,900 0.16% 93,474,630
2021-06-18 2021-06-16 39.850 2,309,200 -20,800 0.16% 92,021,620
2021-06-17 2021-06-15 39.350 2,330,000 +182,500 0.16% 91,685,500
2021-06-16 2021-06-11 41.600 2,147,500 -56,200 0.15% 89,336,000
2021-06-15 2021-06-10 40.600 2,203,700 +71,900 0.16% 89,470,220
2021-06-11 2021-06-09 41.450 2,131,800 -8,400 0.15% 88,363,110
2021-06-10 2021-06-08 40.900 2,140,200 -10,700 0.15% 87,534,180
2021-06-09 2021-06-07 39.000 2,150,900 +16,500 0.15% 83,885,100
2021-06-08 2021-06-04 39.350 2,134,400 +33,900 0.15% 83,988,640
2021-06-07 2021-06-03 40.050 2,100,500 -53,800 0.15% 84,125,025
2021-06-04 2021-06-02 39.700 2,154,300 -29,000 0.15% 85,525,710
2021-06-03 2021-06-01 40.800 2,183,300 +34,400 0.15% 89,078,640
2021-06-02 2021-05-31 40.000 2,148,900 -68,700 0.15% 85,956,000
2021-06-01 2021-05-28 38.700 2,217,600 +69,500 0.16% 85,821,120
2021-05-31 2021-05-27 41.850 2,148,100 +314,900 0.15% 89,897,985
2021-05-28 2021-05-26 42.400 1,833,200 +64,500 0.13% 77,727,680
2021-05-27 2021-05-25 42.450 1,768,700 +600 0.12% 75,081,315
2021-05-26 2021-05-24 41.550 1,768,100 +8,200 0.12% 73,464,555
2021-05-25 2021-05-21 42.000 1,759,900 -3,300 0.12% 73,915,800
2021-05-24 2021-05-20 41.700 1,763,200 -3,900 0.12% 73,525,440
2021-05-21 2021-05-18 42.150 1,767,100 -9,800 0.12% 74,483,265
2021-05-20 2021-05-17 41.550 1,776,900 +17,500 0.13% 73,830,195
2021-05-18 2021-05-14 40.950 1,759,400 -25,100 0.12% 72,047,430
2021-05-17 2021-05-13 40.000 1,784,500 -26,200 0.13% 71,380,000
2021-05-14 2021-05-12 41.250 1,810,700 +30,600 0.13% 74,691,375
2021-05-13 2021-05-11 41.950 1,780,100 -12,400 0.13% 74,675,195
2021-05-12 2021-05-10 42.600 1,792,500 +12,300 0.13% 76,360,500
2021-05-11 2021-05-07 42.800 1,780,200 +1,500 0.13% 76,192,560
2021-05-10 2021-05-06 44.000 1,778,700 -18,000 0.13% 78,262,800
2021-05-07 2021-05-05 43.250 1,796,700 -48,600 0.13% 77,707,275
2021-05-06 2021-05-04 44.250 1,845,300 +16,900 0.13% 81,654,525
2021-05-05 2021-05-03 44.800 1,828,400 +18,600 0.13% 81,912,320
2021-05-04 2021-04-30 46.000 1,809,800 -7,300 0.13% 83,250,800
2021-05-03 2021-04-29 46.650 1,817,100 -66,400 0.13% 84,767,715
2021-04-30 2021-04-28 46.150 1,883,500 +800 0.13% 86,923,525
2021-04-29 2021-04-27 46.900 1,882,700 -10,000 0.13% 88,298,630
2021-04-28 2021-04-26 46.950 1,892,700 +11,600 0.13% 88,862,265
2021-04-27 2021-04-23 47.400 1,881,100 -14,100 0.13% 89,164,140
2021-04-26 2021-04-22 46.950 1,895,200 +28,900 0.13% 88,979,640
2021-04-23 2021-04-21 47.900 1,866,300 -16,400 0.13% 89,395,770
2021-04-22 2021-04-20 47.200 1,882,700 +25,900 0.13% 88,863,440
2021-04-21 2021-04-19 47.850 1,856,800 -57,000 0.13% 88,847,880
2021-04-20 2021-04-16 46.650 1,913,800 +64,300 0.13% 89,278,770
2021-04-19 2021-04-15 47.050 1,849,500 +85,900 0.13% 87,018,975
2021-04-16 2021-04-14 49.500 1,763,600 -37,000 0.12% 87,298,200
2021-04-15 2021-04-13 47.450 1,800,600 -12,200 0.13% 85,438,470
2021-04-14 2021-04-12 47.400 1,812,800 -42,400 0.13% 85,926,720
2021-04-13 2021-04-09 48.250 1,855,200 -31,900 0.13% 89,513,400
2021-04-12 2021-04-08 49.300 1,887,100 -11,300 0.13% 93,034,030
2021-04-09 2021-04-07 49.150 1,898,400 +22,200 0.13% 93,306,360
2021-04-08 2021-04-01 49.200 1,876,200 -92,800 0.13% 92,309,040
2021-04-07 2021-03-31 46.900 1,969,000 -17,600 0.14% 92,346,100
2021-04-01 2021-03-30 47.650 1,986,600 -19,400 0.14% 94,661,490
2021-03-31 2021-03-29 46.500 2,006,000 +3,800 0.14% 93,279,000
2021-03-30 2021-03-26 46.600 2,002,200 -72,100 0.14% 93,302,520
2021-03-29 2021-03-25 45.100 2,074,300 -60,300 0.15% 93,550,930
2021-03-26 2021-03-24 44.600 2,134,600 +103,400 0.15% 95,203,160
2021-03-25 2021-03-23 50.400 2,031,200 -10,500 0.14% 102,372,480
2021-03-24 2021-03-22 52.200 2,041,700 -11,900 0.14% 106,576,740
2021-03-23 2021-03-19 52.150 2,053,600 +78,200 0.14% 107,095,240
2021-03-22 2021-03-18 54.000 1,975,400 +64,900 0.14% 106,671,600
2021-03-19 2021-03-17 54.000 1,910,500 +6,800 0.13% 103,167,000
2021-03-18 2021-03-16 53.100 1,903,700 +86,200 0.13% 101,086,470
2021-03-17 2021-03-15 52.850 1,817,500 -116,100 0.13% 96,054,875
2021-03-16 2021-03-12 51.000 1,933,600 -65,300 0.14% 98,613,600
2021-03-15 2021-03-11 49.900 1,998,900 -145,400 0.14% 99,745,110
2021-03-12 2021-03-10 46.600 2,144,300 +300,800 0.15% 99,924,380
2021-03-11 2021-03-09 46.200 1,843,500 +61,800 0.13% 85,169,700
2021-03-10 2021-03-08 45.550 1,781,700 -270,800 0.13% 81,156,435
2021-03-09 2021-03-05 49.250 2,052,500 +2,100 0.14% 101,085,625
2021-03-08 2021-03-04 50.600 2,050,400 -812,200 0.14% 103,750,240
2021-03-05 2021-03-03 55.400 2,862,600 -93,400 0.20% 158,588,040
2021-03-04 2021-03-02 53.350 2,956,000 +122,000 0.21% 157,702,600
2021-03-03 2021-03-01 53.250 2,834,000 +25,500 0.20% 150,910,500
2021-03-02 2021-02-26 52.150 2,808,500 +71,000 0.20% 146,463,275
2021-03-01 2021-02-25 57.750 2,737,500 -81,800 0.19% 158,090,625
2021-02-26 2021-02-24 56.000 2,819,300 -327,400 0.20% 157,880,800
2021-02-25 2021-02-23 60.400 3,146,700 -191,200 0.22% 190,060,680
2021-02-24 2021-02-22 61.050 3,337,900 +197,100 0.24% 203,778,795
2021-02-23 2021-02-19 66.050 3,140,800 +139,000 0.22% 207,449,840
2021-02-22 2021-02-18 70.800 3,001,800 +537,700 0.21% 212,527,440
2021-02-19 2021-02-17 78.800 2,464,100 +14,700 0.17% 194,171,080
2021-02-18 2021-02-16 73.350 2,449,400 -170,500 0.17% 179,663,490
2021-02-17 2021-02-11 55.500 2,619,900 +120,300 0.18% 145,404,450
2021-02-16 2021-02-09 51.950 2,499,600 +80,000 0.18% 129,854,220
2021-02-10 2021-02-08 49.000 2,419,600 -41,600 0.17% 118,560,400
2021-02-09 2021-02-05 47.900 2,461,200 -94,000 0.17% 117,891,480
2021-02-08 2021-02-04 49.000 2,555,200 +280,000 0.18% 125,204,800
2021-02-05 2021-02-03 52.050 2,275,200 -3,100 0.16% 118,424,160
2021-02-04 2021-02-02 50.950 2,278,300 -142,900 0.16% 116,079,385
2021-02-03 2021-02-01 48.350 2,421,200 +158,700 0.17% 117,065,020
2021-02-02 2021-01-29 47.800 2,262,500 +33,500 0.16% 108,147,500
2021-02-01 2021-01-28 47.500 2,229,000 -108,600 0.16% 105,877,500
2021-01-29 2021-01-27 50.100 2,337,600 -205,500 0.16% 117,113,760
2021-01-28 2021-01-26 49.900 2,543,100 +261,200 0.18% 126,900,690
2021-01-27 2021-01-25 51.100 2,281,900 +106,800 0.16% 116,605,090
2021-01-26 2021-01-22 44.050 2,175,100 -34,900 0.15% 95,813,155
2021-01-25 2021-01-21 45.600 2,210,000 +23,600 0.16% 100,776,000
2021-01-22 2021-01-20 42.850 2,186,400 +143,500 0.15% 93,687,240
2021-01-21 2021-01-19 42.500 2,042,900 -118,500 0.14% 86,823,250
2021-01-20 2021-01-18 39.450 2,161,400 +49,300 0.15% 85,267,230
2021-01-19 2021-01-15 38.100 2,112,100 +16,900 0.15% 80,471,010
2021-01-18 2021-01-14 39.650 2,095,200 +13,400 0.15% 83,074,680
2021-01-15 2021-01-13 39.700 2,081,800 +50,700 0.15% 82,647,460
2021-01-14 2021-01-12 37.650 2,031,100 -101,900 0.14% 76,470,915
2021-01-13 2021-01-11 35.600 2,133,000 +400 0.15% 75,934,800
2021-01-12 2021-01-08 36.900 2,132,600 -29,700 0.15% 78,692,940
2021-01-11 2021-01-07 36.300 2,162,300 -21,900 0.15% 78,491,490
2021-01-08 2021-01-06 36.450 2,184,200 -53,900 0.15% 79,614,090
2021-01-07 2021-01-05 36.600 2,238,100 +76,500 0.16% 81,914,460
2021-01-06 2021-01-04 36.650 2,161,600 -21,900 0.15% 79,222,640
2021-01-05 2020-12-31 36.200 2,183,500 -154,100 0.15% 79,042,700
2021-01-04 2020-12-29 34.300 2,337,600 +3,500 0.16% 80,179,680
2020-12-30 2020-12-28 34.050 2,334,100 +103,600 0.16% 79,476,105
2020-12-29 2020-12-24 35.600 2,230,500 -2,900 0.16% 79,405,800
2020-12-28 2020-12-22 35.650 2,233,400 +88,500 0.16% 79,620,710
2020-12-23 2020-12-21 37.250 2,144,900 +15,400 0.15% 79,897,525
2020-12-22 2020-12-18 38.150 2,129,500 +6,800 0.15% 81,240,425
2020-12-21 2020-12-17 38.300 2,122,700 -134,500 0.15% 81,299,410
2020-12-18 2020-12-16 37.650 2,257,200 -128,200 0.16% 84,983,580
2020-12-17 2020-12-15 36.200 2,385,400 +13,000 0.17% 86,351,480
2020-12-16 2020-12-14 36.300 2,372,400 -9,800 0.17% 86,118,120
2020-12-15 2020-12-11 35.550 2,382,200 +35,200 0.17% 84,687,210
2020-12-14 2020-12-10 34.350 2,347,000 -22,400 0.17% 80,619,450
2020-12-11 2020-12-09 34.600 2,369,400 +55,600 0.17% 81,981,240
2020-12-10 2020-12-08 35.100 2,313,800 -8,400 0.49% 81,214,380
2020-12-09 2020-12-07 35.250 2,322,200 -12,600 0.49% 81,857,550
2020-12-08 2020-12-04 35.800 2,334,800 +8,000 0.50% 83,585,840
2020-12-07 2020-12-03 36.300 2,326,800 +27,600 0.50% 84,462,840
2020-12-04 2020-12-02 36.500 2,299,200 +199,500 0.49% 83,920,800
2020-12-03 2020-12-01 37.650 2,099,700 -61,300 0.45% 79,053,705
2020-12-02 2020-11-30 37.450 2,161,000 -57,700 0.46% 80,929,450
2020-12-01 2020-11-27 37.150 2,218,700 +31,800 0.47% 82,424,705
2020-11-30 2020-11-26 37.450 2,186,900 -22,600 0.47% 81,899,405
2020-11-27 2020-11-25 36.050 2,209,500 +21,800 0.47% 79,652,475
2020-11-26 2020-11-24 37.350 2,187,700 +124,100 0.47% 81,710,595
2020-11-25 2020-11-23 38.100 2,063,600 +69,000 0.44% 78,623,160
2020-11-24 2020-11-20 38.400 1,994,600 +66,800 0.42% 76,592,640
2020-11-23 2020-11-19 38.650 1,927,800 -128,400 0.41% 74,509,470
2020-11-20 2020-11-18 38.750 2,056,200 +19,900 0.44% 79,677,750
2020-11-19 2020-11-17 39.000 2,036,300 +22,900 0.43% 79,415,700
2020-11-18 2020-11-16 39.650 2,013,400 +7,300 0.43% 79,831,310
2020-11-17 2020-11-13 39.300 2,006,100 +21,700 0.43% 78,839,730
2020-11-16 2020-11-12 39.000 1,984,400 +19,000 0.42% 77,391,600
2020-11-13 2020-11-11 38.500 1,965,400 +57,500 0.42% 75,667,900
2020-11-12 2020-11-10 41.200 1,907,900 +14,000 0.41% 78,605,480
2020-11-11 2020-11-09 42.400 1,893,900 +81,100 0.40% 80,301,360
2020-11-10 2020-11-06 41.000 1,812,800 +40,500 0.39% 74,324,800
2020-11-09 2020-11-05 41.100 1,772,300 -151,000 0.38% 72,841,530
2020-11-06 2020-11-04 38.650 1,923,300 +128,900 0.41% 74,335,545
2020-11-05 2020-11-03 39.400 1,794,400 +37,700 0.38% 70,699,360
2020-11-04 2020-11-02 39.000 1,756,700 +116,600 0.37% 68,511,300
2020-11-03 2020-10-30 40.300 1,640,100 -51,300 0.35% 66,096,030
2020-11-02 2020-10-29 40.050 1,691,400 +2,000 0.36% 67,740,570
2020-10-30 2020-10-28 40.800 1,689,400 -300 0.36% 68,927,520
2020-10-29 2020-10-27 38.950 1,689,700 -1,496,200 0.36% 65,813,815
2020-10-28 2020-10-23 39.900 3,185,900 +89,600 0.68% 127,117,410
2020-10-27 2020-10-22 41.400 3,096,300 -2,400 0.66% 128,186,820
2020-10-23 2020-10-21 40.050 3,098,700 +37,300 0.66% 124,102,935
2020-10-22 2020-10-20 39.850 3,061,400 -90,200 0.65% 121,996,790
2020-10-21 2020-10-19 38.000 3,151,600 +87,700 0.67% 119,760,800
2020-10-20 2020-10-16 40.000 3,063,900 -65,100 0.65% 122,556,000
2020-10-19 2020-10-15 39.150 3,129,000 +30,800 0.67% 122,500,350
2020-10-16 2020-10-14 41.050 3,098,200 +48,200 0.66% 127,181,110
2020-10-15 2020-10-12 41.550 3,050,000 +15,000 0.65% 126,727,500
2020-10-14 2020-10-09 40.150 3,035,000 -71,900 0.65% 121,855,250
2020-10-12 2020-10-08 40.200 3,106,900 +154,200 0.66% 124,897,380
2020-10-09 2020-10-07 39.500 2,952,700 +46,800 0.63% 116,631,650
2020-10-08 2020-10-06 39.700 2,905,900 +1,193,500 0.62% 115,364,230
2020-10-07 2020-10-05 38.250 1,712,400 +4,600 0.36% 65,499,300
2020-10-06 2020-09-30 38.300 1,707,800 -41,900 0.36% 65,408,740
2020-10-05 2020-09-29 37.600 1,749,700 +29,600 0.37% 65,788,720
2020-09-30 2020-09-28 38.300 1,720,100 -289,400 0.37% 65,879,830
2020-09-29 2020-09-25 37.350 2,009,500 +64,900 0.43% 75,054,825
2020-09-28 2020-09-24 41.500 1,944,600 +25,000 0.41% 80,700,900
2020-09-25 2020-09-23 44.100 1,919,600 -48,000 0.41% 84,654,360
2020-09-24 2020-09-22 42.850 1,967,600 -28,400 0.42% 84,311,660
2020-09-23 2020-09-21 42.900 1,996,000 +100,500 0.42% 85,628,400
2020-09-22 2020-09-18 44.750 1,895,500 -74,500 0.40% 84,823,625
2020-09-21 2020-09-17 43.650 1,970,000 -74,900 0.42% 85,990,500
2020-09-18 2020-09-16 43.600 2,044,900 +275,200 0.44% 89,157,640
2020-09-17 2020-09-15 46.050 1,769,700 +3,800 0.38% 81,494,685
2020-09-16 2020-09-14 45.700 1,765,900 +31,900 0.38% 80,701,630
2020-09-15 2020-09-11 44.650 1,734,000 +47,400 0.37% 77,423,100
2020-09-14 2020-09-10 43.400 1,686,600 +52,900 0.36% 73,198,440
2020-09-11 2020-09-09 43.700 1,633,700 -6,600 0.35% 71,392,690
2020-09-10 2020-09-08 45.350 1,640,300 +26,100 0.35% 74,387,605
2020-09-09 2020-09-07 48.500 1,614,200 -49,800 0.34% 78,288,700
2020-09-08 2020-09-04 50.600 1,664,000 +13,100 0.35% 84,198,400
2020-09-07 2020-09-03 52.650 1,650,900 +22,200 0.35% 86,919,885
2020-09-04 2020-09-02 55.000 1,628,700 -38,700 0.35% 89,578,500
2020-09-03 2020-09-01 52.000 1,667,400 +11,300 0.35% 86,704,800
2020-09-02 2020-08-31 51.050 1,656,100 +27,400 0.35% 84,543,905
2020-09-01 2020-08-28 52.200 1,628,700 -57,100 0.35% 85,018,140
2020-08-31 2020-08-27 53.750 1,685,800 +283,500 0.36% 90,611,750
2020-08-28 2020-08-26 43.750 1,402,300 +128,600 0.30% 61,350,625
2020-08-27 2020-08-25 43.900 1,273,700 -41,900 0.27% 55,915,430
2020-08-26 2020-08-24 44.700 1,315,600 +5,600 0.28% 58,807,320
2020-08-25 2020-08-21 43.000 1,310,000 -51,600 0.28% 56,330,000
2020-08-24 2020-08-20 42.750 1,361,600 +21,200 0.29% 58,208,400
2020-08-21 2020-08-19 43.450 1,340,400 +53,200 0.29% 58,240,380
2020-08-20 2020-08-18 44.500 1,287,200 -22,700 0.27% 57,280,400
2020-08-19 2020-08-17 43.300 1,309,900 +39,900 0.28% 56,718,670
2020-08-18 2020-08-14 43.100 1,270,000 +4,800 0.27% 54,737,000
2020-08-17 2020-08-13 43.700 1,265,200 -4,000 0.27% 55,289,240
2020-08-14 2020-08-12 43.000 1,269,200 -131,300 0.27% 54,575,600
2020-08-13 2020-08-11 43.850 1,400,500 +47,300 0.30% 61,411,925
2020-08-12 2020-08-10 46.100 1,353,200 -64,700 0.29% 62,382,520
2020-08-11 2020-08-07 47.650 1,417,900 -70,900 0.30% 67,562,935
2020-08-10 2020-08-06 48.500 1,488,800 +158,800 0.32% 72,206,800
2020-08-07 2020-08-05 49.200 1,330,000 +95,900 0.28% 65,436,000
2020-08-06 2020-08-04 49.600 1,234,100 -327,500 0.26% 61,211,360
2020-08-05 2020-08-03 46.350 1,561,600 -34,000 0.33% 72,380,160
2020-08-04 2020-07-31 46.450 1,595,600 +106,400 0.34% 74,115,620
2020-08-03 2020-07-30 47.000 1,489,200 +293,100 0.32% 69,992,400
2020-07-31 2020-07-29 44.850 1,196,100 +31,400 0.25% 53,645,085
2020-07-30 2020-07-28 45.350 1,164,700 +69,500 0.25% 52,819,145
2020-07-29 2020-07-27 44.650 1,095,200 -104,000 0.23% 48,900,680
2020-07-28 2020-07-24 42.300 1,199,200 -95,800 0.26% 50,726,160
2020-07-27 2020-07-23 46.000 1,295,000 -44,100 0.28% 59,570,000
2020-07-24 2020-07-22 45.000 1,339,100 -32,700 0.29% 60,259,500
2020-07-23 2020-07-21 47.700 1,371,800 +172,700 0.29% 65,434,860
2020-07-22 2020-07-20 45.000 1,199,100 +103,200 0.26% 53,959,500
2020-07-21 2020-07-17 44.000 1,095,900 -75,100 0.23% 48,219,600
2020-07-20 2020-07-16 44.150 1,171,000 -217,100 0.25% 51,699,650
2020-07-17 2020-07-15 48.650 1,388,100 +148,200 0.30% 67,531,065
2020-07-16 2020-07-14 48.700 1,239,900 +92,100 0.26% 60,383,130
2020-07-15 2020-07-13 52.550 1,147,800 +84,500 0.24% 60,316,890
2020-07-14 2020-07-10 52.800 1,063,300 -38,400 0.23% 56,142,240
2020-07-13 2020-07-09 53.000 1,101,700 -91,800 0.23% 58,390,100
2020-07-10 2020-07-08 53.900 1,193,500 -90,100 0.25% 64,329,650
2020-07-09 2020-07-07 51.200 1,283,600 -193,900 0.27% 65,720,320
2020-07-08 2020-07-06 55.100 1,477,500 +6,400 0.31% 81,410,250
2020-07-07 2020-07-03 47.150 1,471,100 -199,800 0.31% 69,362,365
2020-07-06 2020-07-02 40.650 1,670,900 +141,000 0.36% 67,922,085
2020-07-03 2020-06-30 38.350 1,529,900 -20,800 0.33% 58,671,665
2020-07-02 2020-06-29 38.600 1,550,700 -23,500 0.33% 59,857,020
2020-06-30 2020-06-26 38.350 1,574,200 -24,700 0.34% 60,370,570
2020-06-29 2020-06-24 35.200 1,598,900 +14,400 0.34% 56,281,280
2020-06-26 2020-06-23 36.000 1,584,500 -350,800 0.34% 57,042,000
2020-06-24 2020-06-22 34.200 1,935,300 +53,000 0.41% 66,187,260
2020-06-23 2020-06-19 33.650 1,882,300 -7,600 0.40% 63,339,395
2020-06-22 2020-06-18 31.800 1,889,900 +108,700 0.40% 60,098,820
2020-06-19 2020-06-17 29.300 1,781,200 -5,200 0.38% 52,189,160
2020-06-18 2020-06-16 28.700 1,786,400 +18,300 0.38% 51,269,680
2020-06-17 2020-06-15 27.950 1,768,100 -53,200 0.38% 49,418,395
2020-06-16 2020-06-12 28.350 1,821,300 -73,200 0.39% 51,633,855
2020-06-15 2020-06-11 28.450 1,894,500 -40,300 0.40% 53,898,525
2020-06-12 2020-06-10 29.450 1,934,800 -46,800 0.41% 56,979,860
2020-06-11 2020-06-09 29.400 1,981,600 +93,300 0.42% 58,259,040
2020-06-10 2020-06-08 29.300 1,888,300 +85,900 0.40% 55,327,190
2020-06-09 2020-06-05 29.200 1,802,400 -1,661,600 0.38% 52,630,080
2020-06-08 2020-06-04 29.200 3,464,000 -87,800 0.74% 101,148,800
2020-06-05 2020-06-03 29.000 3,551,800 +136,800 0.76% 103,002,200
2020-06-04 2020-06-02 28.850 3,415,000 -126,600 0.73% 98,522,750
2020-06-03 2020-06-01 28.000 3,541,600 +36,000 0.75% 99,164,800
2020-06-02 2020-05-29 27.350 3,505,600 +15,700 0.75% 95,878,160
2020-06-01 2020-05-28 27.200 3,489,900 +35,300 0.74% 94,925,280
2020-05-29 2020-05-27 28.050 3,454,600 -35,200 0.74% 96,901,530
2020-05-28 2020-05-26 28.350 3,489,800 -25,300 0.74% 98,935,830
2020-05-27 2020-05-25 27.850 3,515,100 +31,700 0.75% 97,895,535
2020-05-26 2020-05-22 27.350 3,483,400 -120,200 0.74% 95,270,990
2020-05-25 2020-05-21 28.550 3,603,600 +26,100 0.77% 102,882,780
2020-05-22 2020-05-20 29.700 3,577,500 -43,700 0.76% 106,251,750
2020-05-21 2020-05-19 28.850 3,621,200 -81,500 0.77% 104,471,620
2020-05-20 2020-05-18 27.800 3,702,700 +316,800 0.79% 102,935,060
2020-05-19 2020-05-15 29.600 3,385,900 +600 0.72% 100,222,640
2020-05-18 2020-05-14 30.550 3,385,300 +70,200 0.72% 103,420,915
2020-05-15 2020-05-13 29.750 3,315,100 +64,100 0.71% 98,624,225
2020-05-14 2020-05-12 29.600 3,251,000 -103,500 0.69% 96,229,600
2020-05-13 2020-05-11 29.100 3,354,500 +77,200 0.71% 97,615,950
2020-05-12 2020-05-08 28.500 3,277,300 -78,700 0.70% 93,403,050
2020-05-11 2020-05-07 27.600 3,356,000 -146,400 0.71% 92,625,600
2020-05-08 2020-05-06 27.100 3,502,400 -236,700 0.75% 94,915,040
2020-05-07 2020-05-05 25.300 3,739,100 +127,000 0.80% 94,599,230
2020-05-06 2020-05-04 24.950 3,612,100 +72,900 0.77% 90,121,895
2020-05-05 2020-04-29 26.800 3,539,200 -17,700 0.75% 94,850,560
2020-05-04 2020-04-28 27.050 3,556,900 -11,900 0.76% 96,214,145
2020-04-29 2020-04-27 25.300 3,568,800 -86,000 0.76% 90,290,640
2020-04-28 2020-04-24 24.650 3,654,800 +20,400 0.78% 90,090,820
2020-04-27 2020-04-23 25.000 3,634,400 +9,500 0.77% 90,860,000
2020-04-24 2020-04-22 25.450 3,624,900 +11,100 0.77% 92,253,705
2020-04-23 2020-04-21 24.400 3,613,800 -67,300 0.77% 88,176,720
2020-04-22 2020-04-20 25.850 3,681,100 +4,700 0.78% 95,156,435
2020-04-21 2020-04-17 26.200 3,676,400 +53,600 0.78% 96,321,680
2020-04-20 2020-04-16 26.250 3,622,800 +135,400 0.77% 95,098,500
2020-04-17 2020-04-15 26.800 3,487,400 +106,100 0.74% 93,462,320
2020-04-16 2020-04-14 27.800 3,381,300 +42,700 0.72% 94,000,140
2020-04-15 2020-04-09 26.600 3,338,600 +78,200 0.71% 88,806,760
2020-04-14 2020-04-08 26.550 3,260,400 +45,400 0.69% 86,563,620
2020-04-09 2020-04-07 27.250 3,215,000 +38,100 0.68% 87,608,750
2020-04-08 2020-04-06 26.500 3,176,900 -40,300 0.68% 84,187,850
2020-04-07 2020-04-03 25.650 3,217,200 +21,400 0.68% 82,521,180
2020-04-06 2020-04-02 25.700 3,195,800 -236,700 0.68% 82,132,060
2020-04-03 2020-04-01 24.650 3,432,500 +36,400 0.73% 84,611,125
2020-04-02 2020-03-31 25.600 3,396,100 -4,400 0.72% 86,940,160
2020-04-01 2020-03-30 24.900 3,400,500 +2,300 0.72% 84,672,450
2020-03-31 2020-03-27 25.500 3,398,200 -68,900 0.72% 86,654,100
2020-03-30 2020-03-26 25.200 3,467,100 -94,700 0.74% 87,370,920
2020-03-27 2020-03-25 25.500 3,561,800 -4,500 0.76% 90,825,900
2020-03-26 2020-03-24 24.400 3,566,300 +183,200 0.76% 87,017,720
2020-03-25 2020-03-23 23.300 3,383,100 +170,700 0.72% 78,826,230
2020-03-24 2020-03-20 25.500 3,212,400 +112,600 0.68% 81,916,200
2020-03-23 2020-03-19 23.850 3,099,800 +1,293,700 0.66% 73,930,230
2020-03-20 2020-03-18 24.450 1,806,100 -104,100 0.38% 44,159,145
2020-03-19 2020-03-17 26.350 1,910,200 -200 0.41% 50,333,770
2020-03-18 2020-03-16 26.100 1,910,400 +110,600 0.41% 49,861,440
2020-03-17 2020-03-13 29.050 1,799,800 -107,800 0.38% 52,284,190
2020-03-16 2020-03-12 29.050 1,907,600 -257,700 0.41% 55,415,780
2020-03-13 2020-03-11 31.250 2,165,300 -29,500 0.46% 67,665,625
2020-03-12 2020-03-10 32.050 2,194,800 +626,900 0.47% 70,343,340
2020-03-11 2020-03-09 32.050 1,567,900 +198,900 0.33% 50,251,195
2020-03-10 2020-03-06 35.250 1,369,000 -1,244,600 0.29% 48,257,250
2020-03-09 2020-03-05 35.100 2,613,600 -50,300 0.56% 91,737,360
2020-03-06 2020-03-04 35.300 2,663,900 +15,000 0.57% 94,035,670
2020-03-05 2020-03-03 35.100 2,648,900 +887,500 0.56% 92,976,390
2020-03-04 2020-03-02 33.400 1,761,400 +62,800 0.37% 58,830,760
2020-03-03 2020-02-28 32.800 1,698,600 +3,000 0.36% 55,714,080
2020-03-02 2020-02-27 33.500 1,695,600 +7,700 0.36% 56,802,600
2020-02-28 2020-02-26 31.450 1,687,900 +9,200 0.36% 53,084,455
2020-02-27 2020-02-25 31.750 1,678,700 +84,600 0.36% 53,298,725
2020-02-26 2020-02-24 32.100 1,594,100 +57,300 0.34% 51,170,610
2020-02-25 2020-02-21 33.400 1,536,800 +15,800 0.33% 51,329,120
2020-02-24 2020-02-20 32.950 1,521,000 -13,100 0.32% 50,116,950
2020-02-21 2020-02-19 32.200 1,534,100 +10,000 0.33% 49,398,020
2020-02-20 2020-02-18 30.750 1,524,100 +15,100 0.32% 46,866,075
2020-02-19 2020-02-17 31.250 1,509,000 -5,300 0.32% 47,156,250
2020-02-18 2020-02-14 28.700 1,514,300 -1,200 0.32% 43,460,410
2020-02-17 2020-02-13 28.650 1,515,500 +3,800 0.32% 43,419,075
2020-02-14 2020-02-12 29.050 1,511,700 +60,000 0.32% 43,914,885
2020-02-13 2020-02-11 28.500 1,451,700 -17,600 0.31% 41,373,450
2020-02-12 2020-02-10 28.450 1,469,300 +36,100 0.31% 41,801,585
2020-02-11 2020-02-07 27.950 1,433,200 +51,900 0.31% 40,057,940
2020-02-10 2020-02-06 28.150 1,381,300 -36,300 0.29% 38,883,595
2020-02-07 2020-02-05 27.650 1,417,600 +17,500 0.30% 39,196,640
2020-02-06 2020-02-04 27.600 1,400,100 -66,200 0.30% 38,642,760
2020-02-05 2020-02-03 25.750 1,466,300 +19,600 0.31% 37,757,225
2020-02-04 2020-01-31 25.400 1,446,700 -163,600 0.31% 36,746,180
2020-02-03 2020-01-30 25.250 1,610,300 +28,800 0.34% 40,660,075
2020-01-31 2020-01-29 26.750 1,581,500 -93,300 0.34% 42,305,125
2020-01-30 2020-01-24 28.100 1,674,800 -1,270,900 0.36% 47,061,880
2020-01-29 2020-01-22 29.800 2,945,700 +136,600 0.63% 87,781,860
2020-01-23 2020-01-21 29.350 2,809,100 +192,000 0.60% 82,447,085
2020-01-22 2020-01-20 31.350 2,617,100 +124,600 0.56% 82,046,085
2020-01-21 2020-01-17 32.350 2,492,500 -274,600 0.53% 80,632,375
2020-01-20 2020-01-16 30.100 2,767,100 -11,400 0.59% 83,289,710
2020-01-17 2020-01-15 30.050 2,778,500 -157,500 0.59% 83,493,925
2020-01-16 2020-01-14 29.500 2,936,000 +110,300 0.62% 86,612,000
2020-01-15 2020-01-13 30.150 2,825,700 -4,300 0.60% 85,194,855
2020-01-14 2020-01-10 29.200 2,830,000 -64,000 0.60% 82,636,000
2020-01-13 2020-01-09 29.200 2,894,000 -161,100 0.62% 84,504,800
2020-01-10 2020-01-08 28.400 3,055,100 +110,200 0.65% 86,764,840
2020-01-09 2020-01-07 29.700 2,944,900 -372,000 0.63% 87,463,530
2020-01-08 2020-01-06 28.650 3,316,900 -12,100 0.71% 95,029,185
2020-01-07 2020-01-03 28.450 3,329,000 -5,900 0.71% 94,710,050
2020-01-06 2020-01-02 29.250 3,334,900 -68,400 0.71% 97,545,825
2020-01-03 2019-12-31 28.100 3,403,300 +2,200 0.72% 95,632,730
2020-01-02 2019-12-27 28.950 3,401,100 -42,000 0.72% 98,461,845
2019-12-30 2019-12-24 28.400 3,443,100 +57,800 0.73% 97,784,040
2019-12-27 2019-12-20 28.250 3,385,300 +3,100 0.72% 95,634,725
2019-12-23 2019-12-19 28.700 3,382,200 -113,600 0.72% 97,069,140
2019-12-20 2019-12-18 29.450 3,495,800 +59,300 0.74% 102,951,310
2019-12-19 2019-12-17 29.900 3,436,500 +82,900 0.73% 102,751,350
2019-12-18 2019-12-16 30.100 3,353,600 +381,000 0.71% 100,943,360
2019-12-17 2019-12-13 30.100 2,972,600 +418,900 0.63% 89,475,260
2019-12-16 2019-12-12 28.000 2,553,700 -284,300 0.54% 71,503,600
2019-12-13 2019-12-11 27.850 2,838,000 +9,100 0.60% 79,038,300
2019-12-12 2019-12-10 27.450 2,828,900 +89,900 0.60% 77,653,305
2019-12-11 2019-12-09 27.600 2,739,000 +8,200 0.58% 75,596,400
2019-12-10 2019-12-06 27.700 2,730,800 +25,800 0.58% 75,643,160
2019-12-09 2019-12-05 27.500 2,705,000 -100,700 0.58% 74,387,500
2019-12-06 2019-12-04 26.900 2,805,700 -25,200 0.60% 75,473,330
2019-12-05 2019-12-03 28.150 2,830,900 +105,500 0.60% 79,689,835
2019-12-04 2019-12-02 28.200 2,725,400 +88,600 0.58% 76,856,280
2019-12-03 2019-11-29 27.050 2,636,800 +24,600 0.56% 71,325,440
2019-12-02 2019-11-28 27.650 2,612,200 +25,600 0.56% 72,227,330
2019-11-29 2019-11-27 26.500 2,586,600 +3,700 0.55% 68,544,900
2019-11-28 2019-11-26 26.150 2,582,900 -60,600 0.55% 67,542,835
2019-11-27 2019-11-25 27.000 2,643,500 +63,900 0.56% 71,374,500
2019-11-26 2019-11-22 26.800 2,579,600 -271,400 0.55% 69,133,280
2019-11-25 2019-11-21 24.250 2,851,000 +66,500 0.61% 69,136,750
2019-11-22 2019-11-20 25.500 2,784,500 +332,000 0.59% 71,004,750
2019-11-21 2019-11-19 25.750 2,452,500 -692,200 0.52% 63,151,875
2019-11-20 2019-11-18 24.350 3,144,700 +628,200 0.67% 76,573,445
2019-11-19 2019-11-15 24.100 2,516,500 -104,800 0.54% 60,647,650
2019-11-18 2019-11-14 23.650 2,621,300 +40,300 0.56% 61,993,745
2019-11-15 2019-11-13 23.650 2,581,000 +56,100 0.55% 61,040,650
2019-11-14 2019-11-12 25.050 2,524,900 -15,600 0.54% 63,248,745
2019-11-13 2019-11-11 24.600 2,540,500 +39,200 0.54% 62,496,300
2019-11-12 2019-11-08 26.050 2,501,300 +32,100 0.53% 65,158,865
2019-11-11 2019-11-07 26.950 2,469,200 -22,500 0.53% 66,544,940
2019-11-08 2019-11-06 26.200 2,491,700 +201,100 0.53% 65,282,540
2019-11-07 2019-11-05 25.450 2,290,600 +36,200 0.49% 58,295,770
2019-11-06 2019-11-04 26.100 2,254,400 +47,500 0.48% 58,839,840
2019-11-05 2019-11-01 25.350 2,206,900 +70,900 0.47% 55,944,915
2019-11-04 2019-10-31 26.200 2,136,000 +22,100 0.45% 55,963,200
2019-11-01 2019-10-30 27.600 2,113,900 +66,200 0.45% 58,343,640
2019-10-31 2019-10-29 27.500 2,047,700 -9,100 0.44% 56,311,750
2019-10-30 2019-10-28 28.250 2,056,800 -137,300 0.44% 58,104,600
2019-10-29 2019-10-25 26.000 2,194,100 +21,600 0.47% 57,046,600
2019-10-28 2019-10-24 26.000 2,172,500 +19,300 0.46% 56,485,000
2019-10-25 2019-10-23 23.700 2,153,200 -51,000 0.46% 51,030,840
2019-10-24 2019-10-22 24.500 2,204,200 -349,800 0.47% 54,002,900
2019-10-23 2019-10-21 25.750 2,554,000 -65,500 0.54% 65,765,500
2019-10-22 2019-10-18 23.750 2,619,500 -39,700 0.56% 62,213,125
2019-10-21 2019-10-17 23.000 2,659,200 -28,100 0.57% 61,161,600
2019-10-18 2019-10-16 21.250 2,687,300 -207,300 0.57% 57,105,125
2019-10-17 2019-10-15 21.250 2,894,600 -254,200 0.62% 61,510,250
2019-10-16 2019-10-14 19.500 3,148,800 +26,500 0.67% 61,401,600
2019-10-15 2019-10-11 19.480 3,122,300 -10,200 0.66% 60,822,404
2019-10-14 2019-10-10 18.680 3,132,500 +13,600 0.67% 58,515,100
2019-10-11 2019-10-09 18.360 3,118,900 +10,000 0.66% 57,263,004
2019-10-10 2019-10-08 18.680 3,108,900 -400 0.66% 58,074,252
2019-10-09 2019-10-04 18.240 3,109,300 +21,200 0.66% 56,713,632
2019-10-08 2019-10-03 18.600 3,088,100 -10,400 0.66% 57,438,660
2019-10-04 2019-10-02 18.320 3,098,500 +38,400 0.66% 56,764,520
2019-10-03 2019-09-30 18.500 3,060,100 +31,800 0.65% 56,611,850
2019-10-02 2019-09-27 18.660 3,028,300 +32,000 0.64% 56,508,078
2019-09-30 2019-09-26 18.540 2,996,300 +75,500 0.64% 55,551,402
2019-09-27 2019-09-25 18.480 2,920,800 +230,900 0.62% 53,976,384
2019-09-26 2019-09-24 19.040 2,689,900 +106,600 0.57% 51,215,696
2019-09-25 2019-09-23 19.040 2,583,300 +33,800 0.55% 49,186,032
2019-09-24 2019-09-20 19.420 2,549,500 +5,500 0.54% 49,511,290
2019-09-23 2019-09-19 19.520 2,544,000 +7,300 0.54% 49,658,880
2019-09-20 2019-09-18 20.000 2,536,700 +7,100 0.54% 50,734,000
2019-09-19 2019-09-17 19.660 2,529,600 -146,000 0.54% 49,731,936
2019-09-18 2019-09-16 20.250 2,675,600 +24,400 0.57% 54,180,900
2019-09-17 2019-09-13 20.950 2,651,200 -8,600 0.56% 55,542,640
2019-09-16 2019-09-12 20.050 2,659,800 +1,300 0.57% 53,328,990
2019-09-13 2019-09-11 20.400 2,658,500 -24,800 0.57% 54,233,400
2019-09-12 2019-09-10 19.220 2,683,300 +19,600 0.57% 51,573,026
2019-09-11 2019-09-09 19.080 2,663,700 -14,000 0.57% 50,823,396
2019-09-10 2019-09-06 19.360 2,677,700 +118,300 0.57% 51,840,272
2019-09-09 2019-09-05 19.200 2,559,400 -162,800 0.54% 49,140,480
2019-09-06 2019-09-04 18.460 2,722,200 +117,100 0.58% 50,251,812
2019-09-05 2019-09-03 18.060 2,605,100 +11,300 0.55% 47,048,106
2019-09-04 2019-09-02 18.280 2,593,800 -4,100 0.55% 47,414,664
2019-09-03 2019-08-30 17.700 2,597,900 -34,100 0.55% 45,982,830
2019-09-02 2019-08-29 18.200 2,632,000 +43,700 0.56% 47,902,400
2019-08-30 2019-08-28 18.600 2,588,300 -27,400 0.55% 48,142,380
2019-08-29 2019-08-27 18.700 2,615,700 -126,400 0.56% 48,913,590
2019-08-28 2019-08-26 21.150 2,742,100 +131,600 0.58% 57,995,415
2019-08-27 2019-08-23 21.300 2,610,500 +16,700 0.56% 55,603,650
2019-08-26 2019-08-22 18.500 2,593,800 +45,100 0.55% 47,985,300
2019-08-23 2019-08-21 17.820 2,548,700 +36,300 0.54% 45,417,834
2019-08-22 2019-08-20 18.040 2,512,400 +91,700 0.53% 45,323,696
2019-08-21 2019-08-19 17.960 2,420,700 +7,600 0.52% 43,475,772
2019-08-20 2019-08-16 17.220 2,413,100 +18,700 0.51% 41,553,582
2019-08-19 2019-08-15 16.940 2,394,400 +57,900 0.51% 40,561,136
2019-08-16 2019-08-14 17.120 2,336,500 -73,000 0.50% 40,000,880
2019-08-15 2019-08-13 16.940 2,409,500 -91,800 0.51% 40,816,930
2019-08-14 2019-08-12 17.500 2,501,300 -9,500 0.53% 43,772,750
2019-08-13 2019-08-09 16.760 2,510,800 +44,600 0.53% 42,081,008
2019-08-12 2019-08-08 17.140 2,466,200 +82,500 0.52% 42,270,668
2019-08-09 2019-08-07 17.040 2,383,700 +153,900 0.51% 40,618,248
2019-08-08 2019-08-06 17.420 2,229,800 +2,300 0.47% 38,843,116
2019-08-07 2019-08-05 17.700 2,227,500 +65,200 0.47% 39,426,750
2019-08-06 2019-08-02 19.120 2,162,300 -42,700 0.46% 41,343,176
2019-08-05 2019-08-01 19.820 2,205,000 -26,100 0.47% 43,703,100
2019-08-02 2019-07-31 17.700 2,231,100 +4,400 0.47% 39,490,470
2019-08-01 2019-07-30 18.680 2,226,700 +100 0.47% 41,594,756
2019-07-31 2019-07-29 18.760 2,226,600 +12,100 0.47% 41,771,016
2019-07-30 2019-07-26 18.920 2,214,500 +2,200 0.47% 41,898,340
2019-07-29 2019-07-25 19.200 2,212,300 +41,300 0.47% 42,476,160
2019-07-26 2019-07-24 19.040 2,171,000 +13,000 0.46% 41,335,840
2019-07-25 2019-07-23 19.180 2,158,000 -54,500 0.46% 41,390,440
2019-07-24 2019-07-22 18.520 2,212,500 -8,100 0.47% 40,975,500
2019-07-23 2019-07-19 19.000 2,220,600 -1,800 0.47% 42,191,400
2019-07-22 2019-07-18 18.540 2,222,400 +46,700 0.47% 41,203,296
2019-07-19 2019-07-17 18.700 2,175,700 +68,900 0.46% 40,685,590
2019-07-18 2019-07-16 18.980 2,106,800 +178,400 0.45% 39,987,064
2019-07-17 2019-07-15 19.920 1,928,400 -1,200 0.41% 38,413,728
2019-07-16 2019-07-12 20.300 1,929,600 +32,600 0.41% 39,170,880
2019-07-15 2019-07-11 20.450 1,897,000 +25,400 0.40% 38,793,650
2019-07-12 2019-07-10 20.250 1,871,600 -5,900 0.40% 37,899,900
2019-07-11 2019-07-09 20.250 1,877,500 +15,100 0.40% 38,019,375
2019-07-10 2019-07-08 20.600 1,862,400 +35,900 0.40% 38,365,440
2019-07-09 2019-07-05 21.350 1,826,500 +80,500 0.39% 38,995,775
2019-07-08 2019-07-04 21.700 1,746,000 +1,000 0.37% 37,888,200
2019-07-05 2019-07-03 21.600 1,745,000 +1,000 0.37% 37,692,000
2019-07-04 2019-07-02 22.000 1,744,000 +1,500 0.37% 38,368,000
2019-07-03 2019-06-28 21.450 1,742,500 +16,900 0.37% 37,376,625
2019-07-02 2019-06-27 21.650 1,725,600 +13,400 0.37% 37,359,240
2019-06-28 2019-06-26 21.300 1,712,200 +14,400 0.36% 36,469,860
2019-06-27 2019-06-25 21.700 1,697,800 +7,700 0.36% 36,842,260
2019-06-26 2019-06-24 22.500 1,690,100 +11,900 0.36% 38,027,250
2019-06-25 2019-06-21 22.750 1,678,200 +12,200 0.36% 38,179,050
2019-06-24 2019-06-20 23.100 1,666,000 +14,600 0.35% 38,484,600
2019-06-21 2019-06-19 22.650 1,651,400 -9,000 0.35% 37,404,210
2019-06-20 2019-06-18 22.150 1,660,400 +2,900 0.35% 36,777,860
2019-06-19 2019-06-17 21.800 1,657,500 +7,400 0.35% 36,133,500
2019-06-18 2019-06-14 21.300 1,650,100 +6,100 0.35% 35,147,130
2019-06-17 2019-06-13 21.800 1,644,000 +13,200 0.35% 35,839,200
2019-06-14 2019-06-12 21.900 1,630,800 -8,600 0.35% 35,714,520
2019-06-13 2019-06-11 22.650 1,639,400 -25,800 0.35% 37,132,410
2019-06-12 2019-06-10 21.950 1,665,200 -1,000 0.35% 36,551,140
2019-06-11 2019-06-06 21.450 1,666,200 -800 0.35% 35,739,990
2019-06-10 2019-06-05 21.550 1,667,000 -26,700 0.35% 35,923,850
2019-06-06 2019-06-04 21.200 1,693,700 +16,900 0.36% 35,906,440
2019-06-05 2019-06-03 21.850 1,676,800 +21,900 0.36% 36,638,080
2019-06-04 2019-05-31 22.400 1,654,900 +18,100 0.35% 37,069,760
2019-06-03 2019-05-30 22.550 1,636,800 -24,000 0.35% 36,909,840
2019-05-31 2019-05-29 21.950 1,660,800 +2,200 0.35% 36,454,560
2019-05-30 2019-05-28 21.950 1,658,600 +13,900 0.35% 36,406,270
2019-05-29 2019-05-27 21.900 1,644,700 -5,900 0.35% 36,018,930
2019-05-28 2019-05-24 21.850 1,650,600 +22,900 0.35% 36,065,610
2019-05-27 2019-05-23 22.200 1,627,700 -145,600 0.35% 36,134,940
2019-05-24 2019-05-22 22.900 1,773,300 -1,100 0.38% 40,608,570
2019-05-23 2019-05-21 22.900 1,774,400 +8,100 0.38% 40,633,760
2019-05-22 2019-05-20 22.600 1,766,300 +63,400 0.38% 39,918,380
2019-05-21 2019-05-17 23.250 1,702,900 +47,100 0.36% 39,592,425
2019-05-20 2019-05-16 23.900 1,655,800 +10,900 0.35% 39,573,620
2019-05-17 2019-05-15 24.000 1,644,900 +35,800 0.35% 39,477,600
2019-05-16 2019-05-14 24.100 1,609,100 +300 0.34% 38,779,310
2019-05-15 2019-05-10 24.550 1,608,800 +24,400 0.34% 39,496,040
2019-05-14 2019-05-09 24.400 1,584,400 -19,100 0.34% 38,659,360
2019-05-10 2019-05-08 25.300 1,603,500 +75,000 0.34% 40,568,550
2019-05-09 2019-05-07 26.500 1,528,500 +6,000 0.33% 40,505,250
2019-05-08 2019-05-06 26.450 1,522,500 +33,500 0.32% 40,270,125
2019-05-07 2019-05-03 28.050 1,489,000 +4,900 0.32% 41,766,450
2019-05-06 2019-05-02 28.000 1,484,100 +34,800 0.32% 41,554,800
2019-05-03 2019-04-30 28.300 1,449,300 +4,000 0.31% 41,015,190
2019-05-02 2019-04-29 28.200 1,445,300 -2,400 0.31% 40,757,460
2019-04-30 2019-04-26 28.100 1,447,700 -2,600 0.31% 40,680,370
2019-04-29 2019-04-25 27.850 1,450,300 -20,900 0.31% 40,390,855
2019-04-26 2019-04-24 28.700 1,471,200 +6,300 0.31% 42,223,440
2019-04-25 2019-04-23 28.050 1,464,900 -100 0.31% 41,090,445
2019-04-24 2019-04-18 28.650 1,465,000 +23,700 0.31% 41,972,250
2019-04-23 2019-04-17 29.850 1,441,300 +900 0.31% 43,022,805
2019-04-18 2019-04-16 29.900 1,440,400 +30,100 0.31% 43,067,960
2019-04-17 2019-04-15 29.500 1,410,300 +4,200 0.30% 41,603,850
2019-04-16 2019-04-12 29.300 1,406,100 +13,200 0.30% 41,198,730
2019-04-15 2019-04-11 29.600 1,392,900 +59,900 0.30% 41,229,840
2019-04-12 2019-04-10 30.500 1,333,000 +21,700 0.28% 40,656,500
2019-04-11 2019-04-09 31.650 1,311,300 -14,800 0.28% 41,502,645
2019-04-10 2019-04-08 29.650 1,326,100 +7,800 0.28% 39,318,865
2019-04-09 2019-04-04 29.800 1,318,300 -13,700 0.28% 39,285,340
2019-04-08 2019-04-03 30.100 1,332,000 -193,000 0.28% 40,093,200
2019-04-04 2019-04-02 28.100 1,525,000 -2,200 0.32% 42,852,500
2019-04-03 2019-04-01 27.800 1,527,200 +15,400 0.33% 42,456,160
2019-04-02 2019-03-29 28.200 1,511,800 -22,200 0.32% 42,632,760
2019-04-01 2019-03-28 28.200 1,534,000 -2,000 0.33% 43,258,800
2019-03-29 2019-03-27 26.150 1,536,000 +49,900 0.33% 40,166,400
2019-03-28 2019-03-26 25.600 1,486,100 +21,900 0.32% 38,044,160
2019-03-27 2019-03-25 27.050 1,464,200 -6,200 0.31% 39,606,610
2019-03-26 2019-03-22 27.700 1,470,400 -9,000 0.31% 40,730,080
2019-03-25 2019-03-21 27.300 1,479,400 -21,900 0.31% 40,387,620
2019-03-22 2019-03-20 27.450 1,501,300 -1,600 0.32% 41,210,685
2019-03-21 2019-03-19 28.000 1,502,900 +7,000 0.32% 42,081,200
2019-03-20 2019-03-18 27.600 1,495,900 +11,100 0.32% 41,286,840
2019-03-19 2019-03-15 27.150 1,484,800 +14,800 0.32% 40,312,320
2019-03-18 2019-03-14 27.100 1,470,000 +38,100 0.31% 39,837,000
2019-03-15 2019-03-13 28.450 1,431,900 +92,600 0.30% 40,737,555
2019-03-14 2019-03-12 28.750 1,339,300 +64,000 0.29% 38,504,875
2019-03-13 2019-03-11 29.150 1,275,300 +2,000 0.27% 37,174,995
2019-03-12 2019-03-08 29.400 1,273,300 +156,400 0.27% 37,435,020
2019-03-11 2019-03-07 31.300 1,116,900 -866,900 0.24% 34,958,970
2019-03-08 2019-03-06 30.750 1,983,800 +720,000 0.42% 61,001,850
2019-03-07 2019-03-05 28.900 1,263,800 +11,700 0.27% 36,523,820
2019-03-06 2019-03-04 29.450 1,252,100 +116,100 0.27% 36,874,345
2019-03-05 2019-03-01 30.500 1,136,000 +29,600 0.24% 34,648,000
2019-03-04 2019-02-28 29.500 1,106,400 +500 0.24% 32,638,800
2019-03-01 2019-02-27 29.850 1,105,900 -200 0.24% 33,011,115
2019-02-28 2019-02-26 31.000 1,106,100 -14,800 0.24% 34,289,100
2019-02-27 2019-02-25 30.450 1,120,900 -23,000 0.24% 34,131,405
2019-02-26 2019-02-22 29.250 1,143,900 +12,200 0.24% 33,459,075
2019-02-25 2019-02-21 27.800 1,131,700 +35,900 0.24% 31,461,260
2019-02-22 2019-02-20 27.350 1,095,800 -3,900 0.23% 29,970,130
2019-02-21 2019-02-19 26.900 1,099,700 -42,100 0.23% 29,581,930
2019-02-20 2019-02-18 27.600 1,141,800 -10,100 0.24% 31,513,680
2019-02-19 2019-02-15 27.150 1,151,900 -25,300 0.25% 31,274,085
2019-02-18 2019-02-14 28.450 1,177,200 +4,700 0.25% 33,491,340
2019-02-15 2019-02-13 28.950 1,172,500 -10,200 0.25% 33,943,875
2019-02-14 2019-02-12 27.950 1,182,700 -13,000 0.25% 33,056,465
2019-02-13 2019-02-11 27.050 1,195,700 +20,100 0.25% 32,343,685
2019-02-12 2019-02-08 26.700 1,175,600 +8,100 0.25% 31,388,520
2019-02-11 2019-02-04 27.250 1,167,500 +1,800 0.25% 31,814,375
2019-02-08 2019-01-31 27.000 1,165,700 +14,900 0.25% 31,473,900
2019-02-01 2019-01-30 27.500 1,150,800 +28,300 0.24% 31,647,000
2019-01-31 2019-01-29 27.200 1,122,500 -1,200 0.24% 30,532,000
2019-01-30 2019-01-28 26.500 1,123,700 -36,500 0.24% 29,778,050
2019-01-29 2019-01-25 25.800 1,160,200 -65,900 0.25% 29,933,160
2019-01-25 2019-01-23 26.800 1,226,100 +18,900 0.26% 32,859,480
2019-01-24 2019-01-22 27.250 1,207,200 -25,500 0.26% 32,896,200
2019-01-23 2019-01-21 27.750 1,232,700 -15,100 0.26% 34,207,425
2019-01-22 2019-01-18 28.200 1,247,800 +29,800 0.27% 35,187,960
2019-01-21 2019-01-17 26.600 1,218,000 -8,800 0.26% 32,398,800
2019-01-18 2019-01-16 26.400 1,226,800 -8,000 0.26% 32,387,520
2019-01-17 2019-01-15 25.900 1,234,800 +23,300 0.26% 31,981,320
2019-01-16 2019-01-14 25.200 1,211,500 -3,000 0.26% 30,529,800
2019-01-15 2019-01-11 25.500 1,214,500 +4,300 0.26% 30,969,750
2019-01-14 2019-01-10 26.000 1,210,200 -1,900 0.26% 31,465,200
2019-01-11 2019-01-09 25.750 1,212,100 -50,400 0.26% 31,211,575
2019-01-10 2019-01-08 25.100 1,262,500 -14,900 0.27% 31,688,750
2019-01-09 2019-01-07 24.000 1,277,400 -21,200 0.27% 30,657,600
2019-01-08 2019-01-04 24.100 1,298,600 +20,200 0.28% 31,296,260
2019-01-07 2019-01-03 23.700 1,278,400 -23,100 0.27% 30,298,080
2019-01-04 2019-01-02 24.450 1,301,500 +43,000 0.28% 31,821,675
2019-01-03 2018-12-31 25.050 1,258,500 +48,100 0.27% 31,525,425
2019-01-02 2018-12-27 25.050 1,210,400 +71,400 0.26% 30,320,520
2018-12-28 2018-12-24 26.200 1,139,000 +18,000 0.24% 29,841,800
2018-12-27 2018-12-20 26.350 1,121,000 +10,300 0.24% 29,538,350
2018-12-21 2018-12-19 26.650 1,110,700 +13,200 0.24% 29,600,155
2018-12-20 2018-12-18 27.100 1,097,500 +10,000 0.23% 29,742,250
2018-12-19 2018-12-17 27.900 1,087,500 +11,000 0.23% 30,341,250
2018-12-18 2018-12-14 28.650 1,076,500 +8,800 0.23% 30,841,725
2018-12-17 2018-12-13 30.900 1,067,700 +25,600 0.23% 32,991,930
2018-12-14 2018-12-12 30.250 1,042,100 +8,700 0.22% 31,523,525
2018-12-13 2018-12-11 30.500 1,033,400 +102,800 0.22% 31,518,700
2018-12-12 2018-12-10 30.600 930,600 -1,900 0.20% 28,476,360
2018-12-11 2018-12-07 30.450 932,500 -2,800 0.20% 28,394,625
2018-12-10 2018-12-06 31.400 935,300 +28,100 0.20% 29,368,420
2018-12-07 2018-12-05 33.500 907,200 -2,000 0.19% 30,391,200
2018-12-06 2018-12-04 33.900 909,200 -213,800 0.19% 30,821,880
2018-12-05 2018-12-03 32.900 1,123,000 -56,800 0.24% 36,946,700
2018-12-04 2018-11-30 32.050 1,179,800 +19,400 0.25% 37,812,590
2018-12-03 2018-11-29 32.900 1,160,400 -1,200 0.25% 38,177,160
2018-11-30 2018-11-28 33.650 1,161,600 +18,200 0.25% 39,087,840
2018-11-29 2018-11-27 33.950 1,143,400 +7,700 0.24% 38,818,430
2018-11-28 2018-11-26 34.500 1,135,700 +34,500 0.24% 39,181,650
2018-11-27 2018-11-23 32.350 1,101,200 +9,200 0.23% 35,623,820
2018-11-26 2018-11-22 33.200 1,092,000 +1,600 0.23% 36,254,400
2018-11-23 2018-11-21 33.950 1,090,400 +21,500 0.23% 37,019,080
2018-11-22 2018-11-20 32.350 1,068,900 +45,000 0.23% 34,578,915
2018-11-21 2018-11-19 32.950 1,023,900 -1,900 0.22% 33,737,505
2018-11-20 2018-11-16 32.100 1,025,800 -15,500 0.22% 32,928,180
2018-11-19 2018-11-15 31.650 1,041,300 +6,800 0.22% 32,957,145
2018-11-16 2018-11-14 31.250 1,034,500 +27,100 0.22% 32,328,125
2018-11-15 2018-11-13 30.000 1,007,400 +4,200 0.21% 30,222,000
2018-11-14 2018-11-12 30.000 1,003,200 +6,800 0.21% 30,096,000
2018-11-13 2018-11-09 29.000 996,400 -7,100 0.21% 28,895,600
2018-11-12 2018-11-08 29.000 1,003,500 -4,700 0.21% 29,101,500
2018-11-09 2018-11-07 29.650 1,008,200 -36,500 0.21% 29,893,130
2018-11-08 2018-11-06 28.800 1,044,700 +9,400 0.22% 30,087,360
2018-11-07 2018-11-05 28.900 1,035,300 -75,100 0.22% 29,920,170
2018-11-06 2018-11-02 28.750 1,110,400 -57,000 0.24% 31,924,000
2018-11-05 2018-11-01 27.000 1,167,400 +23,100 0.25% 31,519,800
2018-11-02 2018-10-31 26.050 1,144,300 -3,700 0.24% 29,809,015
2018-11-01 2018-10-30 26.150 1,148,000 -76,300 0.24% 30,020,200
2018-10-31 2018-10-29 26.300 1,224,300 -2,400 0.26% 32,199,090
2018-10-30 2018-10-26 25.950 1,226,700 +2,700 0.26% 31,832,865
2018-10-29 2018-10-25 26.650 1,224,000 -61,000 0.26% 32,619,600
2018-10-26 2018-10-24 25.850 1,285,000 +25,400 0.27% 33,217,250
2018-10-25 2018-10-23 26.650 1,259,600 +106,700 0.27% 33,568,340
2018-10-24 2018-10-22 29.450 1,152,900 -36,300 0.25% 33,952,905
2018-10-23 2018-10-19 28.150 1,189,200 +50,300 0.25% 33,475,980
2018-10-22 2018-10-18 28.100 1,138,900 -11,300 0.24% 32,003,090
2018-10-19 2018-10-16 27.850 1,150,200 -10,900 0.24% 32,033,070
2018-10-18 2018-10-15 27.950 1,161,100 -35,200 0.25% 32,452,745
2018-10-16 2018-10-12 27.350 1,196,300 +15,700 0.25% 32,718,805
2018-10-15 2018-10-11 26.300 1,180,600 -55,300 0.25% 31,049,780
2018-10-12 2018-10-10 27.250 1,235,900 -1,200 0.26% 33,678,275
2018-10-11 2018-10-09 26.300 1,237,100 -5,600 0.26% 32,535,730
2018-10-10 2018-10-08 26.450 1,242,700 +10,400 0.26% 32,869,415
2018-10-09 2018-10-05 26.900 1,232,300 +63,400 0.26% 33,148,870
2018-10-08 2018-10-04 27.850 1,168,900 +98,200 0.25% 32,553,865
2018-10-05 2018-10-03 29.950 1,070,700 +61,100 0.23% 32,067,465
2018-10-04 2018-10-02 30.600 1,009,600 +1,900 0.21% 30,893,760
2018-10-03 2018-09-28 31.950 1,007,700 +17,200 0.21% 32,196,015
2018-10-02 2018-09-27 33.150 990,500 -20,300 0.21% 32,835,075
2018-09-28 2018-09-26 33.000 1,010,800 +4,300 0.22% 33,356,400
2018-09-27 2018-09-24 33.250 1,006,500 +28,300 0.21% 33,466,125
2018-09-26 2018-09-21 34.450 978,200 -28,200 0.21% 33,698,990
2018-09-24 2018-09-20 32.250 1,006,400 -15,200 0.21% 32,456,400
2018-09-21 2018-09-19 31.650 1,021,600 -900 0.22% 32,333,640
2018-09-20 2018-09-18 31.300 1,022,500 +17,000 0.22% 32,004,250
2018-09-19 2018-09-17 31.950 1,005,500 -12,900 0.21% 32,125,725
2018-09-18 2018-09-14 32.050 1,018,400 +15,100 0.22% 32,639,720
2018-09-17 2018-09-13 32.400 1,003,300 -14,900 0.21% 32,506,920
2018-09-14 2018-09-12 30.300 1,018,200 -2,100 0.22% 30,851,460
2018-09-13 2018-09-11 30.500 1,020,300 -14,900 0.22% 31,119,150
2018-09-12 2018-09-10 30.950 1,035,200 -11,700 0.22% 32,039,440
2018-09-11 2018-09-07 33.100 1,046,900 -300 0.22% 34,652,390
2018-09-10 2018-09-06 33.600 1,047,200 -22,000 0.22% 35,185,920
2018-09-07 2018-09-05 34.400 1,069,200 +3,400 0.23% 36,780,480
2018-09-06 2018-09-04 34.200 1,065,800 -8,100 0.23% 36,450,360
2018-09-05 2018-09-03 34.000 1,073,900 +2,500 0.23% 36,512,600
2018-09-04 2018-08-31 33.650 1,071,400 +15,200 0.23% 36,052,610
2018-09-03 2018-08-30 33.950 1,056,200 +2,800 0.22% 35,857,990
2018-08-31 2018-08-29 34.350 1,053,400 +14,600 0.22% 36,184,290
2018-08-30 2018-08-28 35.200 1,038,800 -52,100 0.22% 36,565,760
2018-08-29 2018-08-27 38.000 1,090,900 +17,200 0.23% 41,454,200
2018-08-28 2018-08-24 38.650 1,073,700 +4,800 0.23% 41,498,505
2018-08-27 2018-08-23 38.250 1,068,900 -3,900 0.23% 40,885,425
2018-08-24 2018-08-22 37.950 1,072,800 -5,000 0.23% 40,712,760
2018-08-23 2018-08-21 39.050 1,077,800 +16,600 0.23% 42,088,090
2018-08-22 2018-08-20 35.750 1,061,200 +1,600 0.23% 37,937,900
2018-08-21 2018-08-17 35.150 1,059,600 -17,300 0.23% 37,244,940
2018-08-20 2018-08-16 34.700 1,076,900 -27,200 0.23% 37,368,430
2018-08-17 2018-08-15 34.300 1,104,100 -24,600 0.24% 37,870,630
2018-08-16 2018-08-14 35.400 1,128,700 -87,000 0.24% 39,955,980
2018-08-15 2018-08-13 35.900 1,215,700 +100 0.26% 43,643,630
2018-08-14 2018-08-10 37.300 1,215,600 +14,500 0.26% 45,341,880
2018-08-13 2018-08-09 36.550 1,201,100 -21,200 0.26% 43,900,205
2018-08-10 2018-08-08 35.000 1,222,300 -64,000 0.26% 42,780,500
2018-08-09 2018-08-07 33.250 1,286,300 +19,000 0.27% 42,769,475
2018-08-08 2018-08-06 33.050 1,267,300 +22,100 0.27% 41,884,265
2018-08-07 2018-08-03 34.500 1,245,200 -9,500 0.27% 42,959,400
2018-08-06 2018-08-02 35.600 1,254,700 -5,700 0.27% 44,667,320
2018-08-03 2018-08-01 36.150 1,260,400 -31,800 0.27% 45,563,460
2018-08-02 2018-07-31 35.950 1,292,200 +19,500 0.28% 46,454,590
2018-08-01 2018-07-30 38.000 1,272,700 +1,400 0.27% 48,362,600
2018-07-31 2018-07-27 39.250 1,271,300 +27,400 0.27% 49,898,525
2018-07-30 2018-07-26 38.950 1,243,900 +20,800 0.26% 48,449,905
2018-07-27 2018-07-25 39.700 1,223,100 +500 0.26% 48,557,070
2018-07-26 2018-07-24 39.350 1,222,600 +46,800 0.26% 48,109,310
2018-07-25 2018-07-23 39.200 1,175,800 +49,900 0.25% 46,091,360
2018-07-24 2018-07-20 41.050 1,125,900 -200 0.24% 46,218,195
2018-07-23 2018-07-19 41.500 1,126,100 +20,800 0.24% 46,733,150
2018-07-20 2018-07-18 42.400 1,105,300 +17,200 0.24% 46,864,720
2018-07-19 2018-07-17 42.600 1,088,100 -24,000 0.23% 46,353,060
2018-07-18 2018-07-16 42.950 1,112,100 -10,500 0.24% 47,764,695
2018-07-17 2018-07-13 43.950 1,122,600 +39,600 0.24% 49,338,270
2018-07-16 2018-07-12 45.750 1,083,000 +20,900 0.23% 49,547,250
2018-07-13 2018-07-11 46.200 1,062,100 +9,200 0.23% 49,069,020
2018-07-12 2018-07-10 48.200 1,052,900 -2,900 0.22% 50,749,780
2018-07-11 2018-07-09 47.850 1,055,800 -6,900 0.22% 50,520,030
2018-07-10 2018-07-06 46.350 1,062,700 -12,900 0.23% 49,256,145
2018-07-09 2018-07-05 46.000 1,075,600 -23,600 0.23% 49,477,600
2018-07-06 2018-07-04 46.150 1,099,200 -3,700 0.23% 50,728,080
2018-07-05 2018-07-03 48.200 1,102,900 -5,200 0.23% 53,159,780
2018-07-04 2018-06-29 49.550 1,108,100 +26,000 0.24% 54,906,355
2018-07-03 2018-06-28 50.300 1,082,100 -21,800 0.23% 54,429,630
2018-06-29 2018-06-27 49.350 1,103,900 -10,600 0.23% 54,477,465
2018-06-28 2018-06-26 50.150 1,114,500 -4,100 0.24% 55,892,175
2018-06-27 2018-06-25 51.350 1,118,600 -9,300 0.24% 57,440,110
2018-06-26 2018-06-22 52.350 1,127,900 +5,200 0.24% 59,045,565
2018-06-25 2018-06-21 51.900 1,122,700 -4,600 0.24% 58,268,130
2018-06-22 2018-06-20 52.250 1,127,300 -14,600 0.24% 58,901,425
2018-06-21 2018-06-19 52.300 1,141,900 +1,500 0.24% 59,721,370
2018-06-20 2018-06-15 54.400 1,140,400 -42,000 0.24% 62,037,760
2018-06-15 2018-06-13 53.400 1,182,400 -26,200 0.25% 63,140,160
2018-06-14 2018-06-12 52.050 1,208,600 -6,600 0.26% 62,907,630
2018-06-13 2018-06-11 52.000 1,215,200 -15,000 0.26% 63,190,400
2018-06-12 2018-06-08 52.000 1,230,200 +62,200 0.26% 63,970,400
2018-06-11 2018-06-07 54.250 1,168,000 +32,400 0.25% 63,364,000
2018-06-08 2018-06-06 53.800 1,135,600 -79,200 0.24% 61,095,280
2018-06-07 2018-06-05 51.800 1,214,800 +3,200 0.26% 62,926,640
2018-06-06 2018-06-04 52.100 1,211,600 +800 0.26% 63,124,360
2018-06-05 2018-06-01 52.100 1,210,800 -1,400 0.26% 63,082,680
2018-06-04 2018-05-31 52.200 1,212,200 -62,200 0.26% 63,276,840
2018-06-01 2018-05-30 51.150 1,274,400 -14,500 0.27% 65,185,560
2018-05-31 2018-05-29 51.000 1,288,900 +40,000 0.27% 65,733,900
2018-05-30 2018-05-28 51.350 1,248,900 +2,300 0.27% 64,131,015
2018-05-29 2018-05-25 51.400 1,246,600 +4,400 0.27% 64,075,240
2018-05-28 2018-05-24 50.500 1,242,200 -3,000 0.26% 62,731,100
2018-05-25 2018-05-23 50.250 1,245,200 +53,400 0.27% 62,571,300
2018-05-24 2018-05-21 53.100 1,191,800 -7,700 0.25% 63,284,580
2018-05-23 2018-05-18 52.550 1,199,500 +11,100 0.26% 63,033,725
2018-05-21 2018-05-17 53.800 1,188,400 +25,200 0.25% 63,935,920
2018-05-18 2018-05-16 54.650 1,163,200 -3,400 0.25% 63,568,880
2018-05-17 2018-05-15 54.550 1,166,600 +1,000 0.25% 63,638,030
2018-05-16 2018-05-14 54.700 1,165,600 -8,400 0.25% 63,758,320
2018-05-15 2018-05-11 54.150 1,174,000 -45,300 0.25% 63,572,100
2018-05-14 2018-05-10 52.550 1,219,300 +94,700 0.26% 64,074,215
2018-05-11 2018-05-09 52.500 1,124,600 -3,900 0.24% 59,041,500
2018-05-10 2018-05-08 52.300 1,128,500 -19,200 0.24% 59,020,550
2018-05-09 2018-05-07 50.450 1,147,700 +15,000 0.24% 57,901,465
2018-05-08 2018-05-04 51.800 1,132,700 -10,300 0.24% 58,673,860
2018-05-07 2018-05-03 52.700 1,143,000 -49,000 0.24% 60,236,100
2018-05-04 2018-05-02 54.600 1,192,000 +2,500 0.25% 65,083,200
2018-05-03 2018-04-30 55.050 1,189,500 -6,000 0.25% 65,481,975
2018-05-02 2018-04-27 54.150 1,195,500 -86,500 0.25% 64,736,325
2018-04-30 2018-04-26 54.800 1,282,000 +148,300 0.27% 70,253,600
2018-04-27 2018-04-25 57.500 1,133,700 -642,900 0.24% 65,187,750
2018-04-26 2018-04-24 58.900 1,776,600 -10,900 0.38% 104,641,740
2018-04-25 2018-04-23 58.200 1,787,500 +13,800 0.38% 104,032,500
2018-04-24 2018-04-20 59.100 1,773,700 -1,000 0.38% 104,825,670
2018-04-23 2018-04-19 59.650 1,774,700 -6,200 0.38% 105,860,855
2018-04-20 2018-04-18 58.400 1,780,900 +1,400 0.38% 104,004,560
2018-04-19 2018-04-17 58.700 1,779,500 -17,300 0.38% 104,456,650
2018-04-18 2018-04-16 58.050 1,796,800 -14,300 0.38% 104,304,240
2018-04-17 2018-04-13 59.000 1,811,100 +600 0.39% 106,854,900
2018-04-16 2018-04-12 59.250 1,810,500 -2,200 0.39% 107,272,125
2018-04-13 2018-04-11 59.550 1,812,700 +9,300 0.39% 107,946,285
2018-04-12 2018-04-10 59.700 1,803,400 +1,400 0.38% 107,662,980
2018-04-11 2018-04-09 59.350 1,802,000 -16,900 0.38% 106,948,700
2018-04-10 2018-04-06 58.950 1,818,900 +5,400 0.39% 107,224,155
2018-04-09 2018-04-04 59.350 1,813,500 -1,400 0.39% 107,631,225
2018-04-06 2018-04-03 60.300 1,814,900 -15,300 0.39% 109,438,470
2018-04-04 2018-03-29 59.150 1,830,200 +11,000 0.39% 108,256,330
2018-04-03 2018-03-28 60.650 1,819,200 +40,400 0.39% 110,334,480
2018-03-29 2018-03-27 62.650 1,778,800 -3,500 0.38% 111,441,820
2018-03-28 2018-03-26 62.400 1,782,300 +5,300 0.38% 111,215,520
2018-03-27 2018-03-23 61.400 1,777,000 -51,900 0.38% 109,107,800
2018-03-26 2018-03-22 62.200 1,828,900 +16,100 0.39% 113,757,580
2018-03-23 2018-03-21 64.500 1,812,800 -51,600 0.39% 116,925,600
2018-03-22 2018-03-20 68.600 1,864,400 -11,700 0.40% 127,897,840
2018-03-21 2018-03-19 68.600 1,876,100 -1,600 0.40% 128,700,460
2018-03-20 2018-03-16 69.100 1,877,700 +16,800 0.40% 129,749,070
2018-03-19 2018-03-15 70.400 1,860,900 +10,000 0.40% 131,007,360
2018-03-16 2018-03-14 70.300 1,850,900 -20,900 0.39% 130,118,270
2018-03-15 2018-03-13 71.350 1,871,800 -18,000 0.40% 133,552,930
2018-03-14 2018-03-12 70.200 1,889,800 +27,000 0.40% 132,663,960
2018-03-13 2018-03-09 68.950 1,862,800 +7,200 0.40% 128,440,060
2018-03-12 2018-03-08 68.400 1,855,600 -20,100 0.39% 126,923,040
2018-03-09 2018-03-07 68.000 1,875,700 -2,900 0.40% 127,547,600
2018-03-08 2018-03-06 68.000 1,878,600 -42,400 0.40% 127,744,800
2018-03-07 2018-03-05 66.500 1,921,000 -8,800 0.41% 127,746,500
2018-03-06 2018-03-02 68.800 1,929,800 -59,200 0.41% 132,770,240
2018-03-05 2018-03-01 69.300 1,989,000 +7,100 0.42% 137,837,700
2018-03-02 2018-02-28 68.800 1,981,900 -6,600 0.42% 136,354,720
2018-03-01 2018-02-27 69.200 1,988,500 -19,000 0.42% 137,604,200
2018-02-28 2018-02-26 69.200 2,007,500 +300 0.43% 138,919,000
2018-02-27 2018-02-23 69.000 2,007,200 -31,800 0.43% 138,496,800
2018-02-26 2018-02-22 68.300 2,039,000 -6,400 0.43% 139,263,700
2018-02-23 2018-02-21 69.000 2,045,400 +8,700 0.44% 141,132,600
2018-02-22 2018-02-20 66.800 2,036,700 -5,200 0.43% 136,051,560
2018-02-21 2018-02-15 66.650 2,041,900 -19,100 0.43% 136,092,635
2018-02-20 2018-02-13 65.950 2,061,000 -3,400 0.44% 135,922,950
2018-02-14 2018-02-12 65.300 2,064,400 +699,400 0.44% 134,805,320
2018-02-13 2018-02-09 64.900 1,365,000 -98,100 0.29% 88,588,500
2018-02-12 2018-02-08 66.750 1,463,100 +10,000 0.31% 97,661,925
2018-02-09 2018-02-07 65.500 1,453,100 -24,400 0.31% 95,178,050
2018-02-08 2018-02-06 64.000 1,477,500 -73,800 0.31% 94,560,000
2018-02-07 2018-02-05 67.050 1,551,300 -730,900 0.33% 104,014,665
2018-02-06 2018-02-02 68.750 2,282,200 -19,100 0.49% 156,901,250
2018-02-05 2018-02-01 69.150 2,301,300 +8,500 0.49% 159,134,895
2018-02-02 2018-01-31 70.100 2,292,800 -21,800 0.49% 160,725,280
2018-02-01 2018-01-30 69.200 2,314,600 -15,300 0.49% 160,170,320
2018-01-31 2018-01-29 70.500 2,329,900 -50,200 0.50% 164,257,950
2018-01-30 2018-01-26 71.500 2,380,100 -8,600 0.51% 170,177,150
2018-01-29 2018-01-25 71.700 2,388,700 -52,100 0.51% 171,269,790
2018-01-26 2018-01-24 71.900 2,440,800 +36,200 0.52% 175,493,520
2018-01-25 2018-01-23 73.200 2,404,600 -205,700 0.51% 176,016,720
2018-01-24 2018-01-22 73.100 2,610,300 +84,400 0.56% 190,812,930
2018-01-23 2018-01-19 71.650 2,525,900 +5,800 0.54% 180,980,735
2018-01-22 2018-01-18 72.450 2,520,100 -195,800 0.54% 182,581,245
2018-01-19 2018-01-17 72.900 2,715,900 -298,600 0.58% 197,989,110
2018-01-18 2018-01-16 73.200 3,014,500 +25,600 0.64% 220,661,400
2018-01-17 2018-01-15 73.350 2,988,900 -28,900 0.64% 219,235,815
2018-01-16 2018-01-12 74.300 3,017,800 -85,600 0.64% 224,222,540
2018-01-15 2018-01-11 73.350 3,103,400 +1,400 0.66% 227,634,390
2018-01-12 2018-01-10 73.550 3,102,000 -17,500 0.66% 228,152,100
2018-01-11 2018-01-09 74.800 3,119,500 -101,700 0.66% 233,338,600
2018-01-10 2018-01-08 74.750 3,221,200 -14,100 0.69% 240,784,700
2018-01-09 2018-01-05 73.800 3,235,300 +16,800 0.69% 238,765,140
2018-01-08 2018-01-04 74.200 3,218,500 +171,000 0.69% 238,812,700
2018-01-05 2018-01-03 72.400 3,047,500 -115,700 0.65% 220,639,000
2018-01-04 2018-01-02 70.300 3,163,200 +110,700 0.67% 222,372,960
2018-01-03 2017-12-29 69.300 3,052,500 -12,300 0.65% 211,538,250
2018-01-02 2017-12-28 68.900 3,064,800 -37,800 0.65% 211,164,720
2017-12-29 2017-12-27 67.200 3,102,600 -4,300 0.66% 208,494,720
2017-12-28 2017-12-22 67.050 3,106,900 +3,600 0.66% 208,317,645
2017-12-27 2017-12-21 67.100 3,103,300 -23,200 0.66% 208,231,430
2017-12-22 2017-12-20 66.600 3,126,500 -1,300 0.67% 208,224,900
2017-12-21 2017-12-19 66.800 3,127,800 +7,700 0.67% 208,937,040
2017-12-20 2017-12-18 66.900 3,120,100 -47,100 0.66% 208,734,690
2017-12-19 2017-12-15 66.000 3,167,200 -35,700 0.67% 209,035,200
2017-12-18 2017-12-14 66.100 3,202,900 -1,700 0.68% 211,711,690
2017-12-15 2017-12-13 66.400 3,204,600 -61,000 0.68% 212,785,440
2017-12-14 2017-12-12 66.500 3,265,600 -72,500 0.70% 217,162,400
2017-12-13 2017-12-11 68.000 3,338,100 +104,300 0.71% 226,990,800
2017-12-12 2017-12-08 65.500 3,233,800 -19,400 0.69% 211,813,900
2017-12-11 2017-12-07 65.300 3,253,200 -189,200 0.69% 212,433,960
2017-12-08 2017-12-06 66.300 3,442,400 -100,800 0.73% 228,231,120
2017-12-07 2017-12-05 70.500 3,543,200 -78,400 0.75% 249,795,600
2017-12-06 2017-12-04 72.000 3,621,600 -2,800 0.77% 260,755,200
2017-12-05 2017-12-01 71.650 3,624,400 -157,500 0.77% 259,688,260
2017-12-04 2017-11-30 71.250 3,781,900 -23,500 0.80% 269,460,375
2017-12-01 2017-11-29 72.700 3,805,400 +2,022,800 0.81% 276,652,580
2017-11-30 2017-11-28 69.750 1,782,600 -106,800 0.38% 124,336,350
2017-11-29 2017-11-27 69.500 1,889,400 +12,300 0.40% 131,313,300
2017-11-28 2017-11-24 69.750 1,877,100 +25,700 0.40% 130,927,725
2017-11-27 2017-11-23 69.950 1,851,400 -32,400 0.39% 129,505,430
2017-11-24 2017-11-22 69.500 1,883,800 +41,600 0.40% 130,924,100
2017-11-23 2017-11-21 72.500 1,842,200 -143,000 0.39% 133,559,500
2017-11-22 2017-11-20 73.950 1,985,200 -36,300 0.42% 146,805,540
2017-11-21 2017-11-17 75.050 2,021,500 -101,000 0.43% 151,713,575
2017-11-20 2017-11-16 74.650 2,122,500 +16,600 0.45% 158,444,625
2017-11-17 2017-11-15 76.300 2,105,900 -15,000 0.45% 160,680,170
2017-11-16 2017-11-14 77.400 2,120,900 +59,500 0.45% 164,157,660
2017-11-15 2017-11-13 77.950 2,061,400 -36,300 0.44% 160,686,130
2017-11-14 2017-11-10 76.300 2,097,700 -2,010,700 0.45% 160,054,510
2017-11-13 2017-11-09 77.800 4,108,400 +65,800 0.87% 319,633,520
2017-11-10 2017-11-08 77.600 4,042,600 -89,600 0.86% 313,705,760
2017-11-09 2017-11-07 75.950 4,132,200 +33,700 0.88% 313,840,590
2017-11-08 2017-11-06 76.850 4,098,500 +16,600 0.87% 314,969,725
2017-11-07 2017-11-03 78.000 4,081,900 -42,600 0.87% 318,388,200
2017-11-06 2017-11-02 77.300 4,124,500 -52,800 0.88% 318,823,850
2017-11-03 2017-11-01 78.300 4,177,300 -204,500 0.89% 327,082,590
2017-11-02 2017-10-31 78.700 4,381,800 +5,800 0.93% 344,847,660
2017-11-01 2017-10-30 75.200 4,376,000 -33,000 0.93% 329,075,200
2017-10-31 2017-10-27 76.900 4,409,000 -158,800 0.94% 339,052,100
2017-10-30 2017-10-26 76.850 4,567,800 +48,300 0.97% 351,035,430
2017-10-27 2017-10-25 80.650 4,519,500 -49,100 0.96% 364,497,675
2017-10-26 2017-10-24 80.950 4,568,600 +36,500 1.04% 369,828,170
2017-10-25 2017-10-23 81.750 4,532,100 -40,100 1.03% 370,499,175
2017-10-24 2017-10-20 83.950 4,572,200 +74,400 1.04% 383,836,190
2017-10-23 2017-10-19 80.000 4,497,800 -184,100 1.02% 359,824,000
2017-10-20 2017-10-18 82.050 4,681,900 +23,900 1.06% 384,149,895
2017-10-19 2017-10-17 85.900 4,658,000 +176,200 1.06% 400,122,200
2017-10-18 2017-10-16 88.700 4,481,800 -69,300 1.02% 397,535,660
2017-10-17 2017-10-13 88.000 4,551,100 -95,200 1.03% 400,496,800
2017-10-16 2017-10-12 88.750 4,646,300 +222,300 1.06% 412,359,125
2017-10-13 2017-10-11 86.550 4,424,000 -17,800 1.01% 382,897,200
2017-10-12 2017-10-10 88.800 4,441,800 -96,000 1.01% 394,431,840
2017-10-11 2017-10-09 90.800 4,537,800 +350,900 1.03% 412,032,240
2017-10-10 2017-10-06 93.650 4,186,900 +915,900 0.95% 392,103,185
2017-10-09 2017-10-04 80.350 3,271,000 +551,000 0.74% 262,824,850
2017-10-06 2017-10-03 67.000 2,720,000 -16,900 0.62% 182,240,000
2017-10-04 2017-09-29 63.450 2,736,900 -121,800 0.62% 173,656,305
2017-10-03 2017-09-28 65.200 2,858,700 0.65% 186,387,240

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top