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: DAH SING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.110 3,038,828 +0 0.19% 51,994,347
2025-10-13 2025-10-09 17.450 3,038,828 +0 0.19% 53,027,549
2025-10-10 2025-10-08 18.070 3,038,828 -1,800 0.19% 54,911,622
2025-10-09 2025-10-06 18.300 3,040,628 +53,000 0.19% 55,643,492
2025-10-08 2025-10-03 18.130 2,987,628 -32,900 0.18% 54,165,696
2025-10-06 2025-10-02 17.950 3,020,528 +2,700 0.18% 54,218,478
2025-10-03 2025-09-30 17.590 3,017,828 -34,800 0.18% 53,083,595
2025-10-02 2025-09-29 17.560 3,052,628 +18,400 0.19% 53,604,148
2025-09-30 2025-09-26 17.200 3,034,228 -1,800 0.19% 52,188,722
2025-09-29 2025-09-25 17.130 3,036,028 -3,100 0.19% 52,007,160
2025-09-26 2025-09-24 17.250 3,039,128 -9,000 0.19% 52,424,958
2025-09-25 2025-09-23 17.350 3,048,128 +26,000 0.19% 52,885,021
2025-09-24 2025-09-22 17.680 3,022,128 +11,800 0.18% 53,431,223
2025-09-23 2025-09-19 18.360 3,010,328 -1,200 0.18% 55,269,622
2025-09-22 2025-09-18 18.200 3,011,528 +24,100 0.18% 54,809,810
2025-09-19 2025-09-17 18.250 2,987,428 +10,600 0.18% 54,520,561
2025-09-18 2025-09-16 17.760 2,976,828 +83,100 0.18% 52,868,465
2025-09-17 2025-09-15 17.720 2,893,728 +52,100 0.18% 51,276,860
2025-09-16 2025-09-12 18.020 2,841,628 +46,700 0.17% 51,206,137
2025-09-15 2025-09-11 18.300 2,794,928 +15,000 0.17% 51,147,182
2025-09-12 2025-09-10 18.380 2,779,928 +36,200 0.17% 51,095,077
2025-09-11 2025-09-09 18.350 2,743,728 +2,300 0.17% 50,347,409
2025-09-10 2025-09-08 18.410 2,741,428 +113,000 0.17% 50,469,689
2025-09-09 2025-09-05 18.770 2,628,428 +13,000 0.16% 49,335,594
2025-09-08 2025-09-04 18.620 2,615,428 +45,600 0.16% 48,699,269
2025-09-05 2025-09-03 19.130 2,569,828 +61,500 0.16% 49,160,810
2025-09-04 2025-09-02 19.870 2,508,328 -30,500 0.15% 49,840,477
2025-09-03 2025-09-01 20.200 2,538,828 -36,100 0.16% 51,284,326
2025-09-02 2025-08-29 19.720 2,574,928 -24,400 0.16% 50,777,580
2025-09-01 2025-08-28 19.080 2,599,328 +121,600 0.16% 49,595,178
2025-08-29 2025-08-27 19.740 2,477,728 +17,500 0.15% 48,910,351
2025-08-28 2025-08-26 19.850 2,460,228 +15,800 0.15% 48,835,526
2025-08-27 2025-08-25 20.120 2,444,428 +204,700 0.15% 49,181,891
2025-08-26 2025-08-22 20.360 2,239,728 +48,900 0.14% 45,600,862
2025-08-25 2025-08-21 20.080 2,190,828 +6,400 0.13% 43,991,826
2025-08-22 2025-08-20 18.770 2,184,428 -1,100 0.13% 41,001,714
2025-08-21 2025-08-19 19.060 2,185,528 -22,100 0.13% 41,656,164
2025-08-20 2025-08-18 19.650 2,207,628 -22,800 0.14% 43,379,890
2025-08-19 2025-08-15 19.050 2,230,428 +52,900 0.14% 42,489,653
2025-08-18 2025-08-14 18.450 2,177,528 -90,200 0.13% 40,175,392
2025-08-15 2025-08-13 17.980 2,267,728 -22,600 0.14% 40,773,749
2025-08-14 2025-08-12 17.880 2,290,328 +23,000 0.14% 40,951,065
2025-08-13 2025-08-11 17.310 2,267,328 +96,000 0.14% 39,247,448
2025-08-12 2025-08-08 17.910 2,171,328 -900 0.13% 38,888,484
2025-08-11 2025-08-07 17.780 2,172,228 +105,500 0.13% 38,622,214
2025-08-08 2025-08-06 18.280 2,066,728 -8,000 0.13% 37,779,788
2025-08-07 2025-08-05 18.200 2,074,728 +33,400 0.13% 37,760,050
2025-08-06 2025-08-04 18.100 2,041,328 -231,500 0.12% 36,948,037
2025-08-05 2025-08-01 18.580 2,272,828 +54,800 0.14% 42,229,144
2025-08-04 2025-07-31 20.100 2,218,028 +40,300 0.14% 44,582,363
2025-08-01 2025-07-30 20.250 2,177,728 -16,000 0.13% 44,098,992
2025-07-31 2025-07-29 21.250 2,193,728 +76,800 0.13% 46,616,720
2025-07-30 2025-07-28 21.900 2,116,928 +311,900 0.13% 46,360,723
2025-07-29 2025-07-25 21.100 1,805,028 -35,200 0.11% 38,086,091
2025-07-28 2025-07-24 20.350 1,840,228 -40,300 0.11% 37,448,640
2025-07-25 2025-07-23 19.780 1,880,528 -80,200 0.12% 37,196,844
2025-07-24 2025-07-22 18.400 1,960,728 +45,200 0.12% 36,077,395
2025-07-23 2025-07-21 19.340 1,915,528 +30,800 0.12% 37,046,312
2025-07-22 2025-07-18 19.560 1,884,728 +32,300 0.12% 36,865,280
2025-07-21 2025-07-17 17.900 1,852,428 -20,600 0.11% 33,158,461
2025-07-18 2025-07-16 17.880 1,873,028 +6,700 0.11% 33,489,741
2025-07-17 2025-07-15 18.060 1,866,328 +108,900 0.11% 33,705,884
2025-07-16 2025-07-14 18.560 1,757,428 -16,200 0.11% 32,617,864
2025-07-15 2025-07-11 18.200 1,773,628 -132,000 0.11% 32,280,030
2025-07-14 2025-07-10 17.840 1,905,628 +17,300 0.12% 33,996,404
2025-07-11 2025-07-09 17.580 1,888,328 +81,600 0.12% 33,196,806
2025-07-10 2025-07-08 18.140 1,806,728 -4,300 0.11% 32,774,046
2025-07-09 2025-07-07 17.520 1,811,028 -77,600 0.11% 31,729,211
2025-07-08 2025-07-04 16.660 1,888,628 -2,300 0.12% 31,464,542
2025-07-07 2025-07-03 17.340 1,890,928 +2,500 0.12% 32,788,692
2025-07-04 2025-07-02 17.700 1,888,428 +6,800 0.12% 33,425,176
2025-07-03 2025-06-30 18.260 1,881,628 +15,200 0.13% 34,358,527
2025-07-02 2025-06-27 18.220 1,866,428 +27,600 0.13% 34,006,318
2025-06-30 2025-06-26 18.620 1,838,828 +122,600 0.13% 34,238,977
2025-06-27 2025-06-25 19.940 1,716,228 +71,500 0.12% 34,221,586
2025-06-26 2025-06-24 20.250 1,644,728 +45,900 0.12% 33,305,742
2025-06-25 2025-06-23 20.800 1,598,828 -578,400 0.11% 33,255,622
2025-06-24 2025-06-20 19.180 2,177,228 +219,300 0.15% 41,759,233
2025-06-23 2025-06-19 20.150 1,957,928 +26,000 0.14% 39,452,249
2025-06-20 2025-06-18 20.350 1,931,928 +156,000 0.14% 39,314,735
2025-06-19 2025-06-17 20.650 1,775,928 +155,600 0.13% 36,672,913
2025-06-18 2025-06-16 20.600 1,620,328 -60,400 0.11% 33,378,757
2025-06-17 2025-06-13 18.300 1,680,728 +36,400 0.12% 30,757,322
2025-06-16 2025-06-12 18.980 1,644,328 +22,000 0.12% 31,209,345
2025-06-13 2025-06-11 19.160 1,622,328 -8,600 0.11% 31,083,804
2025-06-12 2025-06-10 18.560 1,630,928 -15,300 0.11% 30,270,024
2025-06-11 2025-06-09 18.460 1,646,228 -17,300 0.12% 30,389,369
2025-06-10 2025-06-06 17.500 1,663,528 -155,300 0.12% 29,111,740
2025-06-09 2025-06-05 19.200 1,818,828 +4,000 0.13% 34,921,498
2025-06-06 2025-06-04 19.140 1,814,828 -15,800 0.13% 34,735,808
2025-06-05 2025-06-03 19.760 1,830,628 +53,500 0.13% 36,173,209
2025-06-04 2025-06-02 21.100 1,777,128 +183,400 0.13% 37,497,401
2025-06-03 2025-05-30 19.260 1,593,728 +8,800 0.11% 30,695,201
2025-06-02 2025-05-29 21.050 1,584,928 -389,500 0.11% 33,362,734
2025-05-30 2025-05-28 16.000 1,974,428 -81,800 0.14% 31,590,848
2025-05-29 2025-05-27 15.680 2,056,228 -86,800 0.14% 32,241,655
2025-05-28 2025-05-26 13.980 2,143,028 -106,100 0.15% 29,959,531
2025-05-27 2025-05-23 12.440 2,249,128 -16,500 0.16% 27,979,152
2025-05-23 2025-05-21 12.180 2,265,628 +3,000 0.16% 27,595,349
2025-05-22 2025-05-20 12.260 2,262,628 +10,000 0.16% 27,739,819
2025-05-20 2025-05-16 12.380 2,252,628 +6,500 0.16% 27,887,535
2025-05-19 2025-05-15 12.680 2,246,128 -1,000 0.16% 28,480,903
2025-05-16 2025-05-14 12.940 2,247,128 -36,500 0.16% 29,077,836
2025-05-15 2025-05-13 12.320 2,283,628 -29,500 0.16% 28,134,297
2025-05-14 2025-05-12 12.460 2,313,128 -16,000 0.16% 28,821,575
2025-05-12 2025-05-08 12.020 2,329,128 -800 0.16% 27,996,119
2025-05-09 2025-05-07 11.820 2,329,928 +5,400 0.16% 27,539,749
2025-05-08 2025-05-06 11.820 2,324,528 -7,700 0.16% 27,475,921
2025-05-07 2025-05-02 11.600 2,332,228 -21,800 0.16% 27,053,845
2025-05-06 2025-04-30 11.220 2,354,028 -10,000 0.17% 26,412,194
2025-04-30 2025-04-28 11.080 2,364,028 +97,000 0.17% 26,193,430
2025-04-29 2025-04-25 11.180 2,267,028 +3,000 0.16% 25,345,373
2025-04-28 2025-04-24 11.380 2,264,028 -7,500 0.16% 25,764,639
2025-04-25 2025-04-23 11.400 2,271,528 -96,000 0.16% 25,895,419
2025-04-24 2025-04-22 10.980 2,367,528 +12,000 0.17% 25,995,457
2025-04-22 2025-04-16 10.820 2,355,528 +99,000 0.17% 25,486,813
2025-04-17 2025-04-15 11.280 2,256,528 +3,000 0.16% 25,453,636
2025-04-16 2025-04-14 11.120 2,253,528 +6,500 0.16% 25,059,231
2025-04-15 2025-04-11 10.700 2,247,028 -10,000 0.16% 24,043,200
2025-04-14 2025-04-10 10.360 2,257,028 -3,500 0.16% 23,382,810
2025-04-11 2025-04-09 10.220 2,260,528 -3,000 0.16% 23,102,596
2025-04-10 2025-04-08 10.120 2,263,528 -2,000 0.16% 22,906,903
2025-04-09 2025-04-07 10.040 2,265,528 +166,900 0.16% 22,745,901
2025-04-08 2025-04-03 12.160 2,098,628 -31,600 0.15% 25,519,316
2025-04-07 2025-04-02 12.260 2,130,228 +7,000 0.15% 26,116,595
2025-04-03 2025-04-01 12.080 2,123,228 +53,200 0.15% 25,648,594
2025-04-02 2025-03-31 12.220 2,070,028 +14,000 0.15% 25,295,742
2025-04-01 2025-03-28 12.580 2,056,028 +10,500 0.14% 25,864,832
2025-03-28 2025-03-26 12.600 2,045,528 +10,000 0.14% 25,773,653
2025-03-27 2025-03-25 12.700 2,035,528 +27,000 0.14% 25,851,206
2025-03-26 2025-03-24 13.400 2,008,528 -1,500 0.14% 26,914,275
2025-03-25 2025-03-21 13.500 2,010,028 -27,800 0.14% 27,135,378
2025-03-24 2025-03-20 13.100 2,037,828 -43,600 0.14% 26,695,547
2025-03-21 2025-03-19 13.820 2,081,428 -65,700 0.15% 28,765,335
2025-03-20 2025-03-18 13.460 2,147,128 -2,000 0.15% 28,900,343
2025-03-19 2025-03-17 13.340 2,149,128 -43,200 0.15% 28,669,368
2025-03-18 2025-03-14 13.040 2,192,328 -95,600 0.15% 28,587,957
2025-03-14 2025-03-12 12.620 2,287,928 -14,400 0.16% 28,873,651
2025-03-13 2025-03-11 12.780 2,302,328 -10,000 0.16% 29,423,752
2025-03-12 2025-03-10 12.620 2,312,328 +12,700 0.16% 29,181,579
2025-03-11 2025-03-07 12.940 2,299,628 +18,600 0.16% 29,757,186
2025-03-10 2025-03-06 12.840 2,281,028 -32,800 0.16% 29,288,400
2025-03-07 2025-03-05 12.380 2,313,828 +16,000 0.16% 28,645,191
2025-03-06 2025-03-04 11.960 2,297,828 +5,500 0.16% 27,482,023
2025-03-05 2025-03-03 11.620 2,292,328 +16,000 0.16% 26,636,851
2025-03-04 2025-02-28 11.620 2,276,328 +100,500 0.16% 26,450,931
2025-03-03 2025-02-27 12.440 2,175,828 +48,000 0.15% 27,067,300
2025-02-28 2025-02-26 12.720 2,127,828 +107,600 0.15% 27,065,972
2025-02-27 2025-02-25 12.140 2,020,228 +93,000 0.14% 24,525,568
2025-02-26 2025-02-24 12.920 1,927,228 +253,800 0.14% 24,899,786
2025-02-25 2025-02-21 15.000 1,673,428 -32,400 0.12% 25,101,420
2025-02-24 2025-02-20 14.000 1,705,828 +43,100 0.12% 23,881,592
2025-02-21 2025-02-19 14.560 1,662,728 +63,500 0.12% 24,209,320
2025-02-20 2025-02-18 15.000 1,599,228 +10,000 0.11% 23,988,420
2025-02-19 2025-02-17 14.400 1,589,228 +3,500 0.11% 22,884,883
2025-02-18 2025-02-14 14.800 1,585,728 -125,300 0.11% 23,468,774
2025-02-17 2025-02-13 12.320 1,711,028 -27,000 0.12% 21,079,865
2025-02-14 2025-02-12 12.420 1,738,028 -17,500 0.12% 21,586,308
2025-02-13 2025-02-11 12.040 1,755,528 +19,500 0.12% 21,136,557
2025-02-12 2025-02-10 12.560 1,736,028 -6,000 0.12% 21,804,512
2025-02-11 2025-02-07 12.380 1,742,028 -254,500 0.12% 21,566,307
2025-02-10 2025-02-06 12.100 1,996,528 +200 0.14% 24,157,989
2025-02-07 2025-02-05 11.940 1,996,328 +14,800 0.14% 23,836,156
2025-02-06 2025-02-04 12.080 1,981,528 +7,900 0.14% 23,936,858
2025-02-05 2025-02-03 11.900 1,973,628 -8,700 0.14% 23,486,173
2025-02-04 2025-01-28 12.060 1,982,328 -21,300 0.14% 23,906,876
2025-02-03 2025-01-24 11.580 2,003,628 -700 0.14% 23,202,012
2025-01-27 2025-01-23 11.300 2,004,328 +2,000 0.14% 22,648,906
2025-01-23 2025-01-21 11.580 2,002,328 +2,800 0.14% 23,186,958
2025-01-22 2025-01-20 11.480 1,999,528 +15,600 0.14% 22,954,581
2025-01-20 2025-01-16 11.220 1,983,928 +2,000 0.14% 22,259,672
2025-01-17 2025-01-15 11.220 1,981,928 -2,900 0.14% 22,237,232
2025-01-13 2025-01-09 10.940 1,984,828 +1,000 0.14% 21,714,018
2025-01-10 2025-01-08 10.980 1,983,828 -7,900 0.14% 21,782,431
2025-01-09 2025-01-07 11.060 1,991,728 -2,000 0.14% 22,028,512
2025-01-08 2025-01-06 10.980 1,993,728 -1,300 0.14% 21,891,133
2025-01-07 2025-01-03 11.000 1,995,028 +54,500 0.14% 21,945,308
2025-01-06 2025-01-02 11.200 1,940,528 +12,400 0.14% 21,733,914
2025-01-03 2024-12-31 11.780 1,928,128 +15,300 0.14% 22,713,348
2025-01-02 2024-12-27 11.860 1,912,828 +7,000 0.13% 22,686,140
2024-12-30 2024-12-24 11.940 1,905,828 -5,500 0.13% 22,755,586
2024-12-27 2024-12-20 11.740 1,911,328 +8,000 0.13% 22,438,991
2024-12-23 2024-12-19 11.860 1,903,328 +5,000 0.13% 22,573,470
2024-12-20 2024-12-18 12.000 1,898,328 +3,000 0.13% 22,779,936
2024-12-19 2024-12-17 11.820 1,895,328 +14,400 0.13% 22,402,777
2024-12-18 2024-12-16 12.020 1,880,928 +14,400 0.13% 22,608,755
2024-12-17 2024-12-13 12.200 1,866,528 +61,300 0.13% 22,771,642
2024-12-16 2024-12-12 12.920 1,805,228 -5,000 0.13% 23,323,546
2024-12-13 2024-12-11 12.760 1,810,228 +17,200 0.13% 23,098,509
2024-12-12 2024-12-10 13.000 1,793,028 +73,800 0.13% 23,309,364
2024-12-11 2024-12-09 13.420 1,719,228 +10,000 0.12% 23,072,040
2024-12-10 2024-12-06 12.740 1,709,228 -15,000 0.12% 21,775,565
2024-12-09 2024-12-05 12.280 1,724,228 +10,000 0.12% 21,173,520
2024-12-06 2024-12-04 12.620 1,714,228 +6,000 0.12% 21,633,557
2024-12-05 2024-12-03 12.620 1,708,228 -7,000 0.12% 21,557,837
2024-12-03 2024-11-29 12.600 1,715,228 -3,000 0.12% 21,611,873
2024-12-02 2024-11-28 12.240 1,718,228 +2,400 0.12% 21,031,111
2024-11-29 2024-11-27 12.600 1,715,828 +12,000 0.12% 21,619,433
2024-11-28 2024-11-26 12.140 1,703,828 -4,500 0.12% 20,684,472
2024-11-27 2024-11-25 12.220 1,708,328 +3,100 0.12% 20,875,768
2024-11-26 2024-11-22 12.680 1,705,228 +13,000 0.12% 21,622,291
2024-11-25 2024-11-21 13.460 1,692,228 -2,100 0.12% 22,777,389
2024-11-22 2024-11-20 13.780 1,694,328 +5,000 0.12% 23,347,840
2024-11-21 2024-11-19 13.420 1,689,328 -10,000 0.12% 22,670,782
2024-11-20 2024-11-18 13.240 1,699,328 -18,000 0.12% 22,499,103
2024-11-19 2024-11-15 13.240 1,717,328 -1,500 0.12% 22,737,423
2024-11-18 2024-11-14 13.320 1,718,828 +18,000 0.12% 22,894,789
2024-11-15 2024-11-13 13.860 1,700,828 +6,300 0.12% 23,573,476
2024-11-14 2024-11-12 14.080 1,694,528 +4,200 0.12% 23,858,954
2024-11-13 2024-11-11 14.800 1,690,328 -2,300 0.12% 25,016,854
2024-11-12 2024-11-08 15.100 1,692,628 -6,000 0.12% 25,558,683
2024-11-11 2024-11-07 15.560 1,698,628 -24,000 0.12% 26,430,652
2024-11-08 2024-11-06 14.720 1,722,628 +2,000 0.12% 25,357,084
2024-11-07 2024-11-05 14.680 1,720,628 -16,400 0.12% 25,258,819
2024-11-06 2024-11-04 13.880 1,737,028 +5,200 0.12% 24,109,949
2024-11-05 2024-11-01 13.780 1,731,828 +6,000 0.12% 23,864,590
2024-11-04 2024-10-31 14.060 1,725,828 -1,000 0.12% 24,265,142
2024-10-31 2024-10-29 14.120 1,726,828 +30,000 0.12% 24,382,811
2024-10-30 2024-10-28 14.200 1,696,828 -2,000 0.12% 24,094,958
2024-10-29 2024-10-25 14.000 1,698,828 -1,500 0.12% 23,783,592
2024-10-28 2024-10-24 13.520 1,700,328 +8,000 0.12% 22,988,435
2024-10-25 2024-10-23 13.900 1,692,328 +14,000 0.12% 23,523,359
2024-10-24 2024-10-22 13.780 1,678,328 -1,700 0.12% 23,127,360
2024-10-23 2024-10-21 13.820 1,680,028 +3,200 0.12% 23,217,987
2024-10-22 2024-10-18 14.160 1,676,828 +5,800 0.12% 23,743,884
2024-10-18 2024-10-16 13.560 1,671,028 -6,500 0.12% 22,659,140
2024-10-17 2024-10-15 13.440 1,677,528 -42,000 0.12% 22,545,976
2024-10-16 2024-10-14 14.220 1,719,528 +5,000 0.12% 24,451,688
2024-10-15 2024-10-10 14.700 1,714,528 +12,600 0.12% 25,203,562
2024-10-14 2024-10-09 14.760 1,701,928 -18,500 0.12% 25,120,457
2024-10-10 2024-10-08 15.660 1,720,428 +14,500 0.12% 26,941,902
2024-10-09 2024-10-07 20.600 1,705,928 +5,000 0.12% 35,142,117
2024-10-08 2024-10-04 18.240 1,700,928 +8,700 0.12% 31,024,927
2024-10-07 2024-10-03 17.660 1,692,228 -100 0.12% 29,884,746
2024-10-04 2024-10-02 18.420 1,692,328 -140,100 0.12% 31,172,682
2024-10-03 2024-09-30 15.860 1,832,428 -126,800 0.13% 29,062,308
2024-10-02 2024-09-27 13.200 1,959,228 -28,900 0.14% 25,861,810
2024-09-30 2024-09-26 11.700 1,988,128 -144,700 0.14% 23,261,098
2024-09-27 2024-09-25 10.700 2,132,828 -58,300 0.15% 22,821,260
2024-09-26 2024-09-24 10.380 2,191,128 +14,100 0.15% 22,743,909
2024-09-25 2024-09-23 9.760 2,177,028 +10,000 0.15% 21,247,793
2024-09-24 2024-09-20 9.870 2,167,028 +2,700 0.15% 21,388,566
2024-09-23 2024-09-19 9.820 2,164,328 -2,500 0.15% 21,253,701
2024-09-19 2024-09-16 9.480 2,166,828 +35,000 0.15% 20,541,529
2024-09-17 2024-09-13 9.630 2,131,828 +79,400 0.15% 20,529,504
2024-09-10 2024-09-05 9.720 2,052,428 +2,500 0.14% 19,949,600
2024-09-09 2024-09-04 9.550 2,049,928 +17,600 0.14% 19,576,812
2024-09-05 2024-09-03 9.780 2,032,328 +8,300 0.14% 19,876,168
2024-09-04 2024-09-02 9.780 2,024,028 -1,300 0.14% 19,794,994
2024-09-03 2024-08-30 10.140 2,025,328 +8,500 0.14% 20,536,826
2024-09-02 2024-08-29 10.040 2,016,828 +17,000 0.14% 20,248,953
2024-08-30 2024-08-28 10.420 1,999,828 +2,000 0.14% 20,838,208
2024-08-29 2024-08-27 12.620 1,997,828 -3,000 0.14% 25,212,589
2024-08-28 2024-08-26 12.520 2,000,828 -100 0.14% 25,050,367
2024-08-27 2024-08-23 12.240 2,000,928 +18,300 0.14% 24,491,359
2024-08-26 2024-08-22 12.020 1,982,628 +6,000 0.14% 23,831,189
2024-08-23 2024-08-21 12.160 1,976,628 +20,700 0.14% 24,035,796
2024-08-22 2024-08-20 12.560 1,955,928 +40,700 0.14% 24,566,456
2024-08-20 2024-08-16 13.000 1,915,228 -18,000 0.13% 24,897,964
2024-08-19 2024-08-15 12.880 1,933,228 -800 0.14% 24,899,977
2024-08-15 2024-08-13 12.940 1,934,028 +18,000 0.14% 25,026,322
2024-08-14 2024-08-12 13.000 1,916,028 +5,000 0.13% 24,908,364
2024-08-13 2024-08-09 13.120 1,911,028 -500 0.13% 25,072,687
2024-08-12 2024-08-08 13.020 1,911,528 -1,000 0.13% 24,888,095
2024-08-08 2024-08-06 13.200 1,912,528 +1,500 0.13% 25,245,370
2024-08-07 2024-08-05 13.260 1,911,028 +7,500 0.13% 25,340,231
2024-08-06 2024-08-02 13.120 1,903,528 +3,400 0.13% 24,974,287
2024-08-02 2024-07-31 13.360 1,900,128 -23,400 0.13% 25,385,710
2024-08-01 2024-07-30 12.700 1,923,528 +18,800 0.14% 24,428,806
2024-07-31 2024-07-29 13.040 1,904,728 -26,200 0.13% 24,837,653
2024-07-26 2024-07-24 12.520 1,930,928 -5,800 0.14% 24,175,219
2024-07-24 2024-07-22 12.900 1,936,728 +4,000 0.14% 24,983,791
2024-07-23 2024-07-19 12.860 1,932,728 +22,000 0.14% 24,854,882
2024-07-22 2024-07-18 13.320 1,910,728 -22,500 0.13% 25,450,897
2024-07-18 2024-07-16 13.020 1,933,228 +23,500 0.14% 25,170,629
2024-07-17 2024-07-15 13.000 1,909,728 +14,000 0.13% 24,826,464
2024-07-16 2024-07-12 13.460 1,895,728 +7,000 0.13% 25,516,499
2024-07-15 2024-07-11 13.080 1,888,728 -10,500 0.13% 24,704,562
2024-07-11 2024-07-09 12.800 1,899,228 +210,000 0.13% 24,310,118
2024-07-10 2024-07-08 12.540 1,689,228 +3,000 0.12% 21,182,919
2024-07-09 2024-07-05 13.100 1,686,228 +3,000 0.12% 22,089,587
2024-07-08 2024-07-04 13.300 1,683,228 +200 0.12% 22,386,932
2024-07-05 2024-07-03 13.640 1,683,028 +200 0.12% 22,956,502
2024-07-04 2024-07-02 13.380 1,682,828 +1,000 0.12% 22,516,239
2024-07-02 2024-06-27 13.560 1,681,828 +1,300 0.12% 22,805,588
2024-06-28 2024-06-26 14.040 1,680,528 +1,200 0.12% 23,594,613
2024-06-27 2024-06-25 14.140 1,679,328 +2,800 0.12% 23,745,698
2024-06-26 2024-06-24 14.180 1,676,528 -2,500 0.12% 23,773,167
2024-06-25 2024-06-21 14.540 1,679,028 -31,500 0.12% 24,413,067
2024-06-24 2024-06-20 14.620 1,710,528 +1,200 0.12% 25,007,919
2024-06-21 2024-06-19 14.900 1,709,328 -17,000 0.12% 25,468,987
2024-06-20 2024-06-18 14.580 1,726,328 -4,500 0.12% 25,169,862
2024-06-19 2024-06-17 14.100 1,730,828 +1,000 0.12% 24,404,675
2024-06-18 2024-06-14 14.280 1,729,828 -17,000 0.12% 24,701,944
2024-06-14 2024-06-12 13.460 1,746,828 -1,600 0.12% 23,512,305
2024-06-13 2024-06-11 13.040 1,748,428 +3,000 0.12% 22,799,501
2024-06-12 2024-06-07 12.960 1,745,428 +10,000 0.12% 22,620,747
2024-06-11 2024-06-06 13.080 1,735,428 +28,000 0.12% 22,699,398
2024-06-07 2024-06-05 13.320 1,707,428 +12,000 0.12% 22,742,941
2024-06-05 2024-06-03 13.340 1,695,428 +2,000 0.12% 22,617,010
2024-06-04 2024-05-31 13.300 1,693,428 +9,000 0.12% 22,522,592
2024-06-03 2024-05-30 14.000 1,684,428 -3,000 0.12% 23,581,992
2024-05-31 2024-05-29 13.940 1,687,428 -2,000 0.12% 23,522,746
2024-05-30 2024-05-28 14.100 1,689,428 -3,600 0.12% 23,820,935
2024-05-29 2024-05-27 14.200 1,693,028 -1,600 0.12% 24,040,998
2024-05-28 2024-05-24 13.740 1,694,628 +1,000 0.12% 23,284,189
2024-05-27 2024-05-23 14.080 1,693,628 +11,000 0.12% 23,846,282
2024-05-24 2024-05-22 15.140 1,682,628 -3,200 0.12% 25,474,988
2024-05-23 2024-05-21 15.020 1,685,828 +13,000 0.12% 25,321,137
2024-05-22 2024-05-20 15.700 1,672,828 -84,000 0.12% 26,263,400
2024-05-21 2024-05-17 15.580 1,756,828 -17,000 0.12% 27,371,380
2024-05-20 2024-05-16 14.640 1,773,828 +19,000 0.12% 25,968,842
2024-05-17 2024-05-14 15.040 1,754,828 +14,300 0.12% 26,392,613
2024-05-16 2024-05-13 15.300 1,740,528 -4,000 0.12% 26,630,078
2024-05-14 2024-05-10 14.860 1,744,528 -21,700 0.12% 25,923,686
2024-05-13 2024-05-09 14.300 1,766,228 -16,000 0.12% 25,257,060
2024-05-10 2024-05-08 13.700 1,782,228 +2,000 0.13% 24,416,524
2024-05-09 2024-05-07 14.080 1,780,228 +6,600 0.13% 25,065,610
2024-05-08 2024-05-06 14.460 1,773,628 -1,000 0.12% 25,646,661
2024-05-06 2024-05-02 13.860 1,774,628 -4,400 0.12% 24,596,344
2024-05-02 2024-04-29 13.400 1,779,028 -8,500 0.13% 23,838,975
2024-04-30 2024-04-26 13.120 1,787,528 -16,300 0.13% 23,452,367
2024-04-29 2024-04-25 12.120 1,803,828 -18,000 0.13% 21,862,395
2024-04-26 2024-04-24 12.240 1,821,828 +2,000 0.13% 22,299,175
2024-04-25 2024-04-23 11.920 1,819,828 +2,200 0.13% 21,692,350
2024-04-24 2024-04-22 11.700 1,817,628 +1,000 0.13% 21,266,248
2024-04-23 2024-04-19 11.160 1,816,628 +3,300 0.13% 20,273,568
2024-04-22 2024-04-18 12.320 1,813,328 -4,000 0.13% 22,340,201
2024-04-18 2024-04-16 12.000 1,817,328 +61,900 0.13% 21,807,936
2024-04-17 2024-04-15 12.640 1,755,428 +10,900 0.12% 22,188,610
2024-04-16 2024-04-12 12.540 1,744,528 +15,200 0.12% 21,876,381
2024-04-15 2024-04-11 13.720 1,729,328 -1,700 0.12% 23,726,380
2024-04-12 2024-04-10 13.260 1,731,028 -157,700 0.12% 22,953,431
2024-04-11 2024-04-09 13.880 1,888,728 -3,600 0.13% 26,215,545
2024-04-10 2024-04-08 13.560 1,892,328 +2,500 0.13% 25,659,968
2024-04-09 2024-04-05 13.660 1,889,828 +27,800 0.13% 25,815,050
2024-04-08 2024-04-03 13.680 1,862,028 -2,900 0.13% 25,472,543
2024-04-05 2024-04-02 13.360 1,864,928 -38,800 0.13% 24,915,438
2024-04-03 2024-03-28 12.500 1,903,728 +8,000 0.13% 23,796,600
2024-04-02 2024-03-27 12.720 1,895,728 +3,200 0.13% 24,113,660
2024-03-28 2024-03-26 11.840 1,892,528 +2,500 0.13% 22,407,532
2024-03-27 2024-03-25 11.920 1,890,028 +8,000 0.13% 22,529,134
2024-03-26 2024-03-22 12.160 1,882,028 +39,000 0.13% 22,885,460
2024-03-25 2024-03-21 13.080 1,843,028 -5,500 0.13% 24,106,806
2024-03-22 2024-03-20 12.620 1,848,528 -2,000 0.13% 23,328,423
2024-03-21 2024-03-19 12.660 1,850,528 -20,000 0.13% 23,427,684
2024-03-20 2024-03-18 12.680 1,870,528 -2,000 0.13% 23,718,295
2024-03-19 2024-03-15 12.140 1,872,528 -500 0.13% 22,732,490
2024-03-18 2024-03-14 12.340 1,873,028 +21,100 0.13% 23,113,166
2024-03-14 2024-03-12 13.180 1,851,928 -6,000 0.13% 24,408,411
2024-03-13 2024-03-11 12.200 1,857,928 +8,000 0.13% 22,666,722
2024-03-12 2024-03-08 11.840 1,849,928 +31,400 0.13% 21,903,148
2024-03-11 2024-03-07 11.500 1,818,528 +5,000 0.13% 20,913,072
2024-03-08 2024-03-06 11.720 1,813,528 -10,000 0.13% 21,254,548
2024-03-07 2024-03-05 11.660 1,823,528 +1,400 0.13% 21,262,336
2024-03-06 2024-03-04 12.160 1,822,128 +2,300 0.13% 22,157,076
2024-03-05 2024-03-01 12.380 1,819,828 +7,000 0.13% 22,529,471
2024-03-04 2024-02-29 12.400 1,812,828 +5,000 0.13% 22,479,067
2024-03-01 2024-02-28 12.800 1,807,828 -2,000 0.13% 23,140,198
2024-02-29 2024-02-27 13.240 1,809,828 +2,000 0.13% 23,962,123
2024-02-28 2024-02-26 13.140 1,807,828 +3,000 0.13% 23,754,860
2024-02-27 2024-02-23 13.220 1,804,828 +4,300 0.13% 23,859,826
2024-02-26 2024-02-22 13.000 1,800,528 +3,000 0.13% 23,406,864
2024-02-23 2024-02-21 13.000 1,797,528 -18,000 0.13% 23,367,864
2024-02-22 2024-02-20 12.400 1,815,528 -7,500 0.13% 22,512,547
2024-02-21 2024-02-19 12.480 1,823,028 +13,400 0.13% 22,751,389
2024-02-20 2024-02-16 13.340 1,809,628 -20,000 0.13% 24,140,438
2024-02-16 2024-02-14 12.160 1,829,628 +10,000 0.13% 22,248,276
2024-02-15 2024-02-09 12.420 1,819,628 +3,300 0.13% 22,599,780
2024-02-14 2024-02-07 12.620 1,816,328 +1,400 0.13% 22,922,059
2024-02-02 2024-01-31 12.160 1,814,928 -16,500 0.13% 22,069,524
2024-02-01 2024-01-30 12.620 1,831,428 -3,700 0.13% 23,112,621
2024-01-29 2024-01-25 13.960 1,835,128 +1,000 0.13% 25,618,387
2024-01-26 2024-01-24 13.540 1,834,128 +1,600 0.13% 24,834,093
2024-01-25 2024-01-23 13.020 1,832,528 +1,000 0.13% 23,859,515
2024-01-24 2024-01-22 13.160 1,831,528 +4,200 0.13% 24,102,908
2024-01-23 2024-01-19 14.080 1,827,328 +2,900 0.13% 25,728,778
2024-01-22 2024-01-18 14.520 1,824,428 +4,100 0.13% 26,490,695
2024-01-19 2024-01-17 14.940 1,820,328 +1,500 0.13% 27,195,700
2024-01-16 2024-01-12 16.320 1,818,828 +3,000 0.13% 29,683,273
2024-01-10 2024-01-08 16.680 1,815,828 +2,500 0.13% 30,288,011
2024-01-05 2024-01-03 17.300 1,813,328 +4,300 0.13% 31,370,574
2024-01-02 2023-12-28 17.660 1,809,028 -5,000 0.13% 31,947,434
2023-12-29 2023-12-27 16.760 1,814,028 +4,000 0.13% 30,403,109
2023-12-22 2023-12-20 17.300 1,810,028 +3,000 0.13% 31,313,484
2023-12-21 2023-12-19 17.360 1,807,028 -3,300 0.13% 31,370,006
2023-12-20 2023-12-18 18.440 1,810,328 +15,000 0.13% 33,382,448
2023-12-19 2023-12-15 19.060 1,795,328 +2,000 0.13% 34,218,952
2023-12-13 2023-12-11 19.100 1,793,328 -1,200 0.13% 34,252,565
2023-12-12 2023-12-08 19.120 1,794,528 +1,000 0.13% 34,311,375
2023-12-11 2023-12-07 19.000 1,793,528 +5,000 0.13% 34,077,032
2023-12-01 2023-11-29 19.540 1,788,528 +6,000 0.13% 34,947,837
2023-11-30 2023-11-28 19.900 1,782,528 +2,300 0.13% 35,472,307
2023-11-29 2023-11-27 20.000 1,780,228 +600 0.13% 35,604,560
2023-11-27 2023-11-23 20.850 1,779,628 -3,000 0.13% 37,105,244
2023-11-24 2023-11-22 20.300 1,782,628 +1,000 0.13% 36,187,348
2023-11-23 2023-11-21 20.550 1,781,628 +5,000 0.13% 36,612,455
2023-11-21 2023-11-17 20.550 1,776,628 +8,500 0.13% 36,509,705
2023-11-16 2023-11-14 21.200 1,768,128 +660 0.12% 37,484,314
2023-11-13 2023-11-09 21.500 1,767,468 +5,000 0.12% 38,000,562
2023-11-08 2023-11-06 22.400 1,762,468 +10,000 0.12% 39,479,283
2023-11-07 2023-11-03 22.000 1,752,468 +4,000 0.12% 38,554,296
2023-11-01 2023-10-30 21.300 1,748,468 +1,000 0.12% 37,242,368
2023-10-24 2023-10-19 21.550 1,747,468 +7,500 0.12% 37,657,935
2023-10-17 2023-10-13 23.150 1,739,968 -2,600 0.12% 40,280,259
2023-10-16 2023-10-12 23.350 1,742,568 -100 0.12% 40,688,963
2023-10-13 2023-10-11 22.700 1,742,668 +200 0.12% 39,558,564
2023-10-03 2023-09-28 22.100 1,742,468 -200 0.12% 38,508,543
2023-09-29 2023-09-27 22.300 1,742,668 +2,000 0.12% 38,861,496
2023-09-28 2023-09-26 22.300 1,740,668 +2,000 0.12% 38,816,896
2023-09-21 2023-09-19 23.800 1,738,668 -3,000 0.12% 41,380,298
2023-09-20 2023-09-18 23.500 1,741,668 +3,000 0.12% 40,929,198
2023-09-19 2023-09-15 24.350 1,738,668 -1,000 0.12% 42,336,566
2023-09-18 2023-09-14 24.350 1,739,668 -29,000 0.12% 42,360,916
2023-09-15 2023-09-13 24.150 1,768,668 -3,100 0.12% 42,713,332
2023-09-13 2023-09-11 23.850 1,771,768 -43,500 0.12% 42,256,667
2023-09-12 2023-09-07 23.650 1,815,268 -1,000 0.13% 42,931,088
2023-09-11 2023-09-06 24.300 1,816,268 -600 0.13% 44,135,312
2023-09-06 2023-09-04 24.300 1,816,868 -2,000 0.13% 44,149,892
2023-09-05 2023-08-31 23.300 1,818,868 -8,800 0.13% 42,379,624
2023-08-30 2023-08-28 23.600 1,827,668 -9,200 0.13% 43,132,965
2023-08-28 2023-08-24 22.850 1,836,868 -100 0.13% 41,972,434
2023-08-24 2023-08-22 22.050 1,836,968 -3,000 0.13% 40,505,144
2023-08-23 2023-08-21 21.800 1,839,968 +12,000 0.13% 40,111,302
2023-08-22 2023-08-18 23.300 1,827,968 -6,800 0.13% 42,591,654
2023-08-21 2023-08-17 23.400 1,834,768 -20,300 0.13% 42,933,571
2023-08-17 2023-08-15 23.000 1,855,068 +43,500 0.13% 42,666,564
2023-08-15 2023-08-11 22.600 1,811,568 -2,000 0.13% 40,941,437
2023-08-14 2023-08-10 22.950 1,813,568 +1,000 0.13% 41,621,386
2023-08-10 2023-08-08 22.800 1,812,568 +4,800 0.13% 41,326,550
2023-08-08 2023-08-04 23.900 1,807,768 -15,000 0.13% 43,205,655
2023-08-07 2023-08-03 23.250 1,822,768 +1,000 0.13% 42,379,356
2023-08-04 2023-08-02 23.150 1,821,768 +5,000 0.13% 42,173,929
2023-08-03 2023-08-01 24.200 1,816,768 +1,100 0.13% 43,965,786
2023-08-02 2023-07-31 25.400 1,815,668 -8,700 0.13% 46,117,967
2023-08-01 2023-07-28 24.800 1,824,368 -63,700 0.13% 45,244,326
2023-07-31 2023-07-27 23.750 1,888,068 -400 0.13% 44,841,615
2023-07-26 2023-07-24 21.750 1,888,468 +100 0.13% 41,074,179
2023-07-21 2023-07-19 22.000 1,888,368 +7,400 0.13% 41,544,096
2023-07-18 2023-07-13 23.900 1,880,968 -9,000 0.13% 44,955,135
2023-07-14 2023-07-12 23.050 1,889,968 -17,100 0.13% 43,563,762
2023-07-13 2023-07-11 22.400 1,907,068 -700 0.13% 42,718,323
2023-07-12 2023-07-10 21.900 1,907,768 -2,000 0.13% 41,780,119
2023-07-11 2023-07-07 21.850 1,909,768 +2,000 0.13% 41,728,431
2023-07-07 2023-07-05 22.850 1,907,768 -6,000 0.13% 43,592,499
2023-07-06 2023-07-04 22.750 1,913,768 -6,800 0.13% 43,538,222
2023-07-04 2023-06-30 21.300 1,920,568 +5,000 0.14% 40,908,098
2023-07-03 2023-06-29 21.700 1,915,568 -200 0.13% 41,567,826
2023-06-26 2023-06-21 21.400 1,915,768 +5,100 0.13% 40,997,435
2023-06-23 2023-06-20 21.950 1,910,668 -4,000 0.13% 41,939,163
2023-06-21 2023-06-19 22.700 1,914,668 +5,000 0.13% 43,462,964
2023-06-20 2023-06-16 23.000 1,909,668 +9,000 0.13% 43,922,364
2023-06-19 2023-06-15 22.900 1,900,668 +1,600 0.13% 43,525,297
2023-06-16 2023-06-14 22.350 1,899,068 -500 0.13% 42,444,170
2023-06-14 2023-06-12 22.050 1,899,568 +1,000 0.13% 41,885,474
2023-06-13 2023-06-09 21.900 1,898,568 +4,200 0.13% 41,578,639
2023-06-12 2023-06-08 22.450 1,894,368 -4,000 0.13% 42,528,562
2023-06-09 2023-06-07 21.950 1,898,368 +2,800 0.13% 41,669,178
2023-06-07 2023-06-05 22.300 1,895,568 +5,500 0.13% 42,271,166
2023-06-06 2023-06-02 22.300 1,890,068 -1,000 0.13% 42,148,516
2023-06-05 2023-06-01 21.300 1,891,068 +1,700 0.13% 40,279,748
2023-06-02 2023-05-31 22.050 1,889,368 +6,000 0.13% 41,660,564
2023-05-31 2023-05-29 22.700 1,883,368 -3,000 0.13% 42,752,454
2023-05-30 2023-05-25 22.850 1,886,368 +3,000 0.13% 43,103,509
2023-05-29 2023-05-24 23.400 1,883,368 +98,000 0.13% 44,070,811
2023-05-22 2023-05-18 24.900 1,785,368 +2,000 0.13% 44,455,663
2023-05-19 2023-05-17 24.650 1,783,368 -1,900 0.13% 43,960,021
2023-05-17 2023-05-15 25.150 1,785,268 -2,000 0.13% 44,899,490
2023-05-12 2023-05-10 24.850 1,787,268 -1,000 0.13% 44,413,610
2023-05-11 2023-05-09 25.850 1,788,268 -14,000 0.13% 46,226,728
2023-05-09 2023-05-05 25.200 1,802,268 -4,000 0.13% 45,417,154
2023-05-05 2023-05-03 23.700 1,806,268 +1,000 0.13% 42,808,552
2023-05-03 2023-04-28 24.300 1,805,268 +28,500 0.13% 43,868,012
2023-05-02 2023-04-27 24.350 1,776,768 +10,000 0.13% 43,264,301
2023-04-25 2023-04-21 25.800 1,766,768 +300 0.12% 45,582,614
2023-04-21 2023-04-19 25.750 1,766,468 -10,200 0.12% 45,486,551
2023-04-19 2023-04-17 26.250 1,776,668 -7,800 0.13% 46,637,535
2023-04-18 2023-04-14 25.750 1,784,468 -2,000 0.13% 45,950,051
2023-04-17 2023-04-13 25.800 1,786,468 +1,100 0.13% 46,090,874
2023-04-14 2023-04-12 25.700 1,785,368 -14,800 0.13% 45,883,958
2023-04-13 2023-04-11 26.100 1,800,168 -1,800 0.13% 46,984,385
2023-04-06 2023-04-03 25.200 1,801,968 -2,000 0.13% 45,409,594
2023-04-04 2023-03-31 24.750 1,803,968 -19,300 0.13% 44,648,208
2023-04-03 2023-03-30 24.600 1,823,268 +16,600 0.13% 44,852,393
2023-03-31 2023-03-29 24.600 1,806,668 -2,300 0.13% 44,444,033
2023-03-30 2023-03-28 25.300 1,808,968 -13,000 0.13% 45,766,890
2023-03-29 2023-03-27 24.450 1,821,968 +2,000 0.13% 44,547,118
2023-03-28 2023-03-24 25.200 1,819,968 -100,000 0.13% 45,863,194
2023-03-27 2023-03-23 25.400 1,919,968 -1,000 0.14% 48,767,187
2023-03-24 2023-03-22 25.000 1,920,968 -39,200 0.14% 48,024,200
2023-03-22 2023-03-20 22.800 1,960,168 +6,500 0.14% 44,691,830
2023-03-21 2023-03-17 23.600 1,953,668 -15,000 0.14% 46,106,565
2023-03-20 2023-03-16 22.400 1,968,668 -2,000 0.14% 44,098,163
2023-03-17 2023-03-15 22.500 1,970,668 -5,000 0.14% 44,340,030
2023-03-16 2023-03-14 21.300 1,975,668 +21,500 0.14% 42,081,728
2023-03-15 2023-03-13 23.050 1,954,168 -3,400 0.14% 45,043,572
2023-03-14 2023-03-10 22.500 1,957,568 +11,000 0.14% 44,045,280
2023-03-13 2023-03-09 23.150 1,946,568 +5,000 0.14% 45,063,049
2023-03-10 2023-03-08 23.700 1,941,568 +8,000 0.14% 46,015,162
2023-03-08 2023-03-06 24.700 1,933,568 -1,400 0.14% 47,759,130
2023-03-07 2023-03-03 25.600 1,934,968 -10,100 0.14% 49,535,181
2023-03-06 2023-03-02 24.600 1,945,068 -6,000 0.14% 47,848,673
2023-03-03 2023-03-01 24.250 1,951,068 -6,800 0.14% 47,313,399
2023-03-02 2023-02-28 22.550 1,957,868 -17,000 0.14% 44,149,923
2023-03-01 2023-02-27 22.550 1,974,868 -44,000 0.14% 44,533,273
2023-02-28 2023-02-24 22.350 2,018,868 +1,000 0.14% 45,121,700
2023-02-27 2023-02-23 22.850 2,017,868 -5,000 0.14% 46,108,284
2023-02-24 2023-02-22 22.600 2,022,868 -55,000 0.14% 45,716,817
2023-02-22 2023-02-20 23.050 2,077,868 -53,300 0.15% 47,894,857
2023-02-21 2023-02-17 21.300 2,131,168 +123,700 0.15% 45,393,878
2023-02-20 2023-02-16 21.900 2,007,468 +18,500 0.14% 43,963,549
2023-02-17 2023-02-15 22.100 1,988,968 +8,300 0.14% 43,956,193
2023-02-16 2023-02-14 22.650 1,980,668 +103,300 0.14% 44,862,130
2023-02-15 2023-02-13 23.350 1,877,368 +2,000 0.13% 43,836,543
2023-02-14 2023-02-10 23.250 1,875,368 +24,000 0.13% 43,602,306
2023-02-13 2023-02-09 24.300 1,851,368 +11,000 0.13% 44,988,242
2023-02-10 2023-02-08 23.350 1,840,368 +7,000 0.13% 42,972,593
2023-02-09 2023-02-07 23.550 1,833,368 +28,000 0.13% 43,175,816
2023-02-08 2023-02-06 24.000 1,805,368 +12,500 0.13% 43,328,832
2023-02-07 2023-02-03 25.900 1,792,868 -5,000 0.13% 46,435,281
2023-02-06 2023-02-02 26.200 1,797,868 -15,000 0.13% 47,104,142
2023-02-03 2023-02-01 26.450 1,812,868 -17,800 0.13% 47,950,359
2023-02-01 2023-01-30 26.400 1,830,668 +5,000 0.13% 48,329,635
2023-01-31 2023-01-27 28.100 1,825,668 -1,000 0.13% 51,301,271
2023-01-30 2023-01-26 28.200 1,826,668 -500 0.13% 51,512,038
2023-01-27 2023-01-20 27.500 1,827,168 -2,000 0.13% 50,247,120
2023-01-26 2023-01-19 26.800 1,829,168 -500 0.13% 49,021,702
2023-01-20 2023-01-18 27.100 1,829,668 -500 0.13% 49,584,003
2023-01-19 2023-01-17 26.900 1,830,168 -11,400 0.13% 49,231,519
2023-01-18 2023-01-16 27.000 1,841,568 -1,000 0.13% 49,722,336
2023-01-17 2023-01-13 27.050 1,842,568 -25,900 0.13% 49,841,464
2023-01-16 2023-01-12 26.350 1,868,468 -11,600 0.13% 49,234,132
2023-01-13 2023-01-11 26.600 1,880,068 -2,500 0.13% 50,009,809
2023-01-12 2023-01-10 26.100 1,882,568 -1,000 0.13% 49,135,025
2023-01-11 2023-01-09 26.200 1,883,568 -16,100 0.13% 49,349,482
2023-01-10 2023-01-06 25.150 1,899,668 -26,100 0.13% 47,776,650
2023-01-06 2023-01-04 23.950 1,925,768 -156,000 0.14% 46,122,144
2023-01-04 2022-12-30 21.500 2,081,768 -3,100 0.15% 44,758,012
2022-12-30 2022-12-28 21.600 2,084,868 -13,100 0.15% 45,033,149
2022-12-23 2022-12-21 20.300 2,097,968 -2,400 0.15% 42,588,750
2022-12-22 2022-12-20 20.250 2,100,368 +95,000 0.15% 42,532,452
2022-12-21 2022-12-19 20.750 2,005,368 +3,000 0.14% 41,611,386
2022-12-19 2022-12-15 21.250 2,002,368 -300 0.14% 42,550,320
2022-12-16 2022-12-14 22.050 2,002,668 -800 0.14% 44,158,829
2022-12-15 2022-12-13 22.200 2,003,468 -3,100 0.14% 44,476,990
2022-12-14 2022-12-12 21.800 2,006,568 -200 0.14% 43,743,182
2022-12-13 2022-12-09 22.450 2,006,768 -18,000 0.14% 45,051,942
2022-12-12 2022-12-08 22.600 2,024,768 -8,300 0.14% 45,759,757
2022-12-09 2022-12-07 21.050 2,033,068 +1,100 0.14% 42,796,081
2022-12-08 2022-12-06 22.050 2,031,968 -2,000 0.14% 44,804,894
2022-12-07 2022-12-05 23.050 2,033,968 -101,900 0.14% 46,882,962
2022-12-06 2022-12-02 20.800 2,135,868 -700 0.15% 44,426,054
2022-12-05 2022-12-01 20.950 2,136,568 -21,500 0.15% 44,761,100
2022-12-02 2022-11-30 20.100 2,158,068 -58,900 0.15% 43,377,167
2022-12-01 2022-11-29 19.000 2,216,968 -35,400 0.16% 42,122,392
2022-11-30 2022-11-28 16.660 2,252,368 +130,300 0.16% 37,524,451
2022-11-29 2022-11-25 17.620 2,122,068 -500 0.15% 37,390,838
2022-11-24 2022-11-22 17.260 2,122,568 +2,600 0.15% 36,635,524
2022-11-23 2022-11-21 17.680 2,119,968 +5,900 0.15% 37,481,034
2022-11-22 2022-11-18 18.560 2,114,068 +16,600 0.15% 39,237,102
2022-11-21 2022-11-17 18.760 2,097,468 -400 0.15% 39,348,500
2022-11-18 2022-11-16 19.220 2,097,868 +6,500 0.15% 40,321,023
2022-11-17 2022-11-15 19.900 2,091,368 -118,800 0.15% 41,618,223
2022-11-16 2022-11-14 18.680 2,210,168 -5,800 0.16% 41,285,938
2022-11-15 2022-11-11 17.820 2,215,968 -40,200 0.16% 39,488,550
2022-11-14 2022-11-10 16.120 2,256,168 +7,500 0.16% 36,369,428
2022-11-11 2022-11-09 16.600 2,248,668 +15,300 0.16% 37,327,889
2022-11-10 2022-11-08 17.180 2,233,368 -46,700 0.16% 38,369,262
2022-11-09 2022-11-07 18.000 2,280,068 +13,000 0.16% 41,041,224
2022-11-08 2022-11-04 17.860 2,267,068 -4,000 0.16% 40,489,834
2022-11-07 2022-11-03 16.580 2,271,068 +1,200 0.16% 37,654,307
2022-11-04 2022-11-02 16.980 2,269,868 -2,000 0.16% 38,542,359
2022-11-03 2022-11-01 16.100 2,271,868 -11,000 0.16% 36,577,075
2022-11-02 2022-10-31 14.620 2,282,868 -3,000 0.16% 33,375,530
2022-11-01 2022-10-28 14.480 2,285,868 +11,500 0.16% 33,099,369
2022-10-28 2022-10-26 15.220 2,274,368 -700 0.16% 34,615,881
2022-10-27 2022-10-25 15.580 2,275,068 -18,300 0.16% 35,445,559
2022-10-26 2022-10-24 15.640 2,293,368 -13,600 0.16% 35,868,276
2022-10-25 2022-10-21 18.140 2,306,968 +200 0.16% 41,848,400
2022-10-24 2022-10-20 18.320 2,306,768 -3,000 0.16% 42,259,990
2022-10-21 2022-10-19 17.860 2,309,768 -6,800 0.16% 41,252,456
2022-10-20 2022-10-18 18.400 2,316,568 -11,200 0.16% 42,624,851
2022-10-19 2022-10-17 17.540 2,327,768 -6,200 0.16% 40,829,051
2022-10-18 2022-10-14 17.280 2,333,968 -1,600 0.16% 40,330,967
2022-10-17 2022-10-13 16.600 2,335,568 -2,000 0.16% 38,770,429
2022-10-14 2022-10-12 17.080 2,337,568 -11,000 0.16% 39,925,661
2022-10-11 2022-10-07 18.120 2,348,568 +3,400 0.17% 42,556,052
2022-10-10 2022-10-06 18.900 2,345,168 -1,000 0.17% 44,323,675
2022-10-07 2022-10-05 18.600 2,346,168 +4,900 0.17% 43,638,725
2022-10-06 2022-10-03 17.200 2,341,268 +2,000 0.16% 40,269,810
2022-10-05 2022-09-30 17.600 2,339,268 -2,000 0.16% 41,171,117
2022-10-03 2022-09-29 17.680 2,341,268 +8,800 0.16% 41,393,618
2022-09-30 2022-09-28 18.220 2,332,468 +1,000 0.16% 42,497,567
2022-09-29 2022-09-27 19.040 2,331,468 +2,700 0.16% 44,391,151
2022-09-28 2022-09-26 19.500 2,328,768 +19,600 0.16% 45,410,976
2022-09-27 2022-09-23 19.800 2,309,168 -2,000 0.16% 45,721,526
2022-09-26 2022-09-22 20.100 2,311,168 +6,200 0.16% 46,454,477
2022-09-22 2022-09-20 21.150 2,304,968 +3,200 0.16% 48,750,073
2022-09-21 2022-09-19 20.800 2,301,768 +700 0.16% 47,876,774
2022-09-20 2022-09-16 21.100 2,301,068 +13,500 0.16% 48,552,535
2022-09-15 2022-09-13 23.700 2,287,568 -6,200 0.16% 54,215,362
2022-09-14 2022-09-09 23.500 2,293,768 -16,100 0.16% 53,903,548
2022-09-13 2022-09-08 22.350 2,309,868 -1,100 0.16% 51,625,550
2022-09-08 2022-09-06 22.300 2,310,968 -200 0.16% 51,534,586
2022-09-06 2022-09-02 22.650 2,311,168 -2,000 0.16% 52,347,955
2022-09-05 2022-09-01 22.800 2,313,168 -36,000 0.16% 52,740,230
2022-09-02 2022-08-31 23.150 2,349,168 -8,900 0.17% 54,383,239
2022-09-01 2022-08-30 22.100 2,358,068 -20,000 0.17% 52,113,303
2022-08-31 2022-08-29 21.550 2,378,068 -2,500 0.17% 51,247,365
2022-08-30 2022-08-26 22.250 2,380,568 -39,600 0.17% 52,967,638
2022-08-29 2022-08-25 21.850 2,420,168 -41,500 0.17% 52,880,671
2022-08-26 2022-08-24 20.800 2,461,668 -5,000 0.17% 51,202,694
2022-08-25 2022-08-23 20.850 2,466,668 -54,200 0.17% 51,430,028
2022-08-17 2022-08-15 21.000 2,520,868 -2,500 0.18% 52,938,228
2022-08-16 2022-08-12 20.900 2,523,368 -5,000 0.18% 52,738,391
2022-08-15 2022-08-11 20.500 2,528,368 -10,000 0.18% 51,831,544
2022-08-12 2022-08-10 19.940 2,538,368 -3,500 0.18% 50,615,058
2022-08-09 2022-08-05 20.550 2,541,868 -1,500 0.18% 52,235,387
2022-08-05 2022-08-03 19.720 2,543,368 +3,000 0.18% 50,155,217
2022-08-04 2022-08-02 19.300 2,540,368 -8,400 0.18% 49,029,102
2022-08-03 2022-08-01 19.980 2,548,768 -5,000 0.18% 50,924,385
2022-08-02 2022-07-29 19.960 2,553,768 -200 0.18% 50,973,209
2022-08-01 2022-07-28 20.350 2,553,968 +1,000 0.18% 51,973,249
2022-07-29 2022-07-27 19.880 2,552,968 +1,200 0.18% 50,753,004
2022-07-28 2022-07-26 20.250 2,551,768 -4,000 0.18% 51,673,302
2022-07-27 2022-07-25 19.760 2,555,768 -21,600 0.18% 50,501,976
2022-07-26 2022-07-22 19.800 2,577,368 +6,100 0.18% 51,031,886
2022-07-25 2022-07-21 20.150 2,571,268 -68,800 0.18% 51,811,050
2022-07-22 2022-07-20 22.500 2,640,068 -1,500 0.19% 59,401,530
2022-07-21 2022-07-19 22.400 2,641,568 +2,000 0.19% 59,171,123
2022-07-20 2022-07-18 22.800 2,639,568 +300 0.19% 60,182,150
2022-07-19 2022-07-15 22.550 2,639,268 +40,400 0.19% 59,515,493
2022-07-18 2022-07-14 24.200 2,598,868 +3,500 0.18% 62,892,606
2022-07-15 2022-07-13 24.700 2,595,368 -2,000 0.18% 64,105,590
2022-07-14 2022-07-12 24.450 2,597,368 +14,100 0.18% 63,505,648
2022-07-13 2022-07-11 25.400 2,583,268 +5,300 0.18% 65,615,007
2022-07-12 2022-07-08 25.550 2,577,968 -5,500 0.18% 65,867,082
2022-07-11 2022-07-07 25.250 2,583,468 -4,600 0.18% 65,232,567
2022-07-08 2022-07-06 25.200 2,588,068 +18,700 0.18% 65,219,314
2022-07-07 2022-07-05 25.550 2,569,368 +600 0.18% 65,647,352
2022-07-05 2022-06-30 25.550 2,568,768 -10,000 0.18% 65,632,022
2022-07-04 2022-06-29 25.800 2,578,768 +600 0.18% 66,532,214
2022-06-30 2022-06-28 26.200 2,578,168 +700 0.18% 67,548,002
2022-06-29 2022-06-27 26.200 2,577,468 -119,400 0.18% 67,529,662
2022-06-28 2022-06-24 24.500 2,696,868 +58,700 0.19% 66,073,266
2022-06-27 2022-06-23 24.400 2,638,168 +30,500 0.19% 64,371,299
2022-06-24 2022-06-22 24.450 2,607,668 -4,000 0.18% 63,757,483
2022-06-23 2022-06-21 25.200 2,611,668 -17,000 0.18% 65,814,034
2022-06-22 2022-06-20 24.300 2,628,668 +9,200 0.19% 63,876,632
2022-06-21 2022-06-17 24.750 2,619,468 -10,000 0.18% 64,831,833
2022-06-20 2022-06-16 24.600 2,629,468 +60,800 0.19% 64,684,913
2022-06-17 2022-06-15 25.600 2,568,668 +84,700 0.18% 65,757,901
2022-06-16 2022-06-14 26.650 2,483,968 +11,000 0.17% 66,197,747
2022-06-15 2022-06-13 26.250 2,472,968 -7,000 0.17% 64,915,410
2022-06-14 2022-06-10 27.300 2,479,968 +1,000 0.17% 67,703,126
2022-06-13 2022-06-09 27.200 2,478,968 +4,200 0.17% 67,427,930
2022-06-10 2022-06-08 28.100 2,474,768 -33,000 0.17% 69,540,981
2022-06-09 2022-06-07 26.150 2,507,768 -600 0.18% 65,578,133
2022-06-08 2022-06-06 26.000 2,508,368 -10,600 0.18% 65,217,568
2022-06-07 2022-06-02 25.050 2,518,968 +31,400 0.18% 63,100,148
2022-06-06 2022-06-01 25.650 2,487,568 +20,000 0.18% 63,806,119
2022-06-02 2022-05-31 26.300 2,467,568 +4,500 0.17% 64,897,038
2022-06-01 2022-05-30 27.350 2,463,068 -7,000 0.17% 67,364,910
2022-05-31 2022-05-27 26.350 2,470,068 -2,000 0.17% 65,086,292
2022-05-30 2022-05-26 26.200 2,472,068 +2,000 0.17% 64,768,182
2022-05-27 2022-05-25 26.450 2,470,068 +4,400 0.17% 65,333,299
2022-05-26 2022-05-24 26.700 2,465,668 +2,000 0.17% 65,833,336
2022-05-23 2022-05-19 26.850 2,463,668 -80,000 0.17% 66,149,486
2022-05-19 2022-05-17 27.500 2,543,668 -14,500 0.18% 69,950,870
2022-05-18 2022-05-16 26.750 2,558,168 -5,200 0.18% 68,430,994
2022-05-17 2022-05-13 26.400 2,563,368 -12,000 0.18% 67,672,915
2022-05-16 2022-05-12 24.300 2,575,368 +4,200 0.18% 62,581,442
2022-05-13 2022-05-11 25.700 2,571,168 +1,000 0.18% 66,079,018
2022-05-12 2022-05-10 24.700 2,570,168 +2,000 0.18% 63,483,150
2022-05-11 2022-05-06 25.250 2,568,168 +7,600 0.18% 64,846,242
2022-05-10 2022-05-05 27.250 2,560,568 -7,000 0.18% 69,775,478
2022-05-06 2022-05-04 28.100 2,567,568 -37,400 0.18% 72,148,661
2022-05-05 2022-05-03 28.050 2,604,968 -5,500 0.18% 73,069,352
2022-05-04 2022-04-29 27.600 2,610,468 -11,300 0.18% 72,048,917
2022-05-03 2022-04-28 25.650 2,621,768 -23,200 0.18% 67,248,349
2022-04-29 2022-04-27 24.350 2,644,968 -6,600 0.19% 64,404,971
2022-04-28 2022-04-26 23.600 2,651,568 -12,300 0.19% 62,577,005
2022-04-27 2022-04-25 22.800 2,663,868 +12,000 0.19% 60,736,190
2022-04-26 2022-04-22 23.500 2,651,868 +103,700 0.19% 62,318,898
2022-04-25 2022-04-21 23.100 2,548,168 +1,800 0.18% 58,862,681
2022-04-22 2022-04-20 23.650 2,546,368 +23,200 0.18% 60,221,603
2022-04-21 2022-04-19 24.700 2,523,168 +3,500 0.18% 62,322,250
2022-04-20 2022-04-14 26.250 2,519,668 -6,000 0.18% 66,141,285
2022-04-19 2022-04-13 25.600 2,525,668 +8,000 0.18% 64,657,101
2022-04-14 2022-04-12 25.600 2,517,668 +7,000 0.18% 64,452,301
2022-04-13 2022-04-11 25.650 2,510,668 +3,000 0.18% 64,398,634
2022-04-12 2022-04-08 26.950 2,507,668 -1,600 0.18% 67,581,653
2022-04-11 2022-04-07 26.850 2,509,268 +1,000 0.18% 67,373,846
2022-04-08 2022-04-06 27.600 2,508,268 -1,000 0.18% 69,228,197
2022-04-07 2022-04-04 28.150 2,509,268 -11,100 0.18% 70,635,894
2022-04-06 2022-04-01 26.600 2,520,368 -3,800 0.18% 67,041,789
2022-04-04 2022-03-31 26.700 2,524,168 +500 0.18% 67,395,286
2022-04-01 2022-03-30 27.150 2,523,668 +400 0.18% 68,517,586
2022-03-31 2022-03-29 26.900 2,523,268 -1,500 0.18% 67,875,909
2022-03-30 2022-03-28 26.600 2,524,768 -8,900 0.18% 67,158,829
2022-03-29 2022-03-25 26.150 2,533,668 -6,700 0.18% 66,255,418
2022-03-28 2022-03-24 27.750 2,540,368 +700 0.18% 70,495,212
2022-03-25 2022-03-23 27.050 2,539,668 +7,400 0.18% 68,698,019
2022-03-24 2022-03-22 26.600 2,532,268 -18,800 0.18% 67,358,329
2022-03-23 2022-03-21 24.900 2,551,068 -4,400 0.18% 63,521,593
2022-03-22 2022-03-18 24.750 2,555,468 -2,400 0.18% 63,247,833
2022-03-21 2022-03-17 25.350 2,557,868 -115,600 0.18% 64,841,954
2022-03-18 2022-03-16 22.300 2,673,468 -36,900 0.19% 59,618,336
2022-03-17 2022-03-15 18.420 2,710,368 -62,900 0.19% 49,924,979
2022-03-16 2022-03-14 19.920 2,773,268 -165,800 0.20% 55,243,499
2022-03-15 2022-03-11 23.350 2,939,068 +1,000 0.21% 68,627,238
2022-03-14 2022-03-10 23.750 2,938,068 -1,800 0.21% 69,779,115
2022-03-11 2022-03-09 23.200 2,939,868 +10,000 0.21% 68,204,938
2022-03-10 2022-03-08 23.600 2,929,868 -10,300 0.21% 69,144,885
2022-03-09 2022-03-07 25.200 2,940,168 -500 0.21% 74,092,234
2022-03-08 2022-03-04 26.000 2,940,668 +1,500 0.21% 76,457,368
2022-03-07 2022-03-03 26.350 2,939,168 +1,300 0.21% 77,447,077
2022-03-03 2022-03-01 26.300 2,937,868 -14,900 0.21% 77,265,928
2022-03-02 2022-02-28 25.600 2,952,768 +30,000 0.21% 75,590,861
2022-03-01 2022-02-25 26.350 2,922,768 +29,900 0.21% 77,014,937
2022-02-28 2022-02-24 26.350 2,892,868 +67,700 0.20% 76,227,072
2022-02-25 2022-02-23 28.150 2,825,168 +8,000 0.20% 79,528,479
2022-02-24 2022-02-22 28.550 2,817,168 -38,200 0.20% 80,430,146
2022-02-23 2022-02-21 29.800 2,855,368 +3,800 0.20% 85,089,966
2022-02-22 2022-02-18 30.550 2,851,568 -6,000 0.20% 87,115,402
2022-02-21 2022-02-17 30.950 2,857,568 +800 0.20% 88,441,730
2022-02-18 2022-02-16 30.800 2,856,768 +70,000 0.20% 87,988,454
2022-02-17 2022-02-15 30.300 2,786,768 +2,100 0.20% 84,439,070
2022-02-16 2022-02-14 31.750 2,784,668 -700 0.20% 88,413,209
2022-02-15 2022-02-11 31.500 2,785,368 -41,300 0.20% 87,739,092
2022-02-14 2022-02-10 29.900 2,826,668 -8,400 0.20% 84,517,373
2022-02-11 2022-02-09 29.350 2,835,068 +4,500 0.20% 83,209,246
2022-02-10 2022-02-08 29.150 2,830,568 -44,100 0.20% 82,511,057
2022-02-09 2022-02-07 28.100 2,874,668 +7,000 0.20% 80,778,171
2022-02-08 2022-02-04 28.150 2,867,668 -16,800 0.20% 80,724,854
2022-02-04 2022-01-27 27.350 2,884,468 -46,300 0.20% 78,890,200
2022-01-28 2022-01-26 27.800 2,930,768 +17,000 0.21% 81,475,350
2022-01-27 2022-01-25 27.650 2,913,768 +700 0.21% 80,565,685
2022-01-26 2022-01-24 28.650 2,913,068 +52,500 0.21% 83,459,398
2022-01-25 2022-01-21 28.800 2,860,568 +62,800 0.20% 82,384,358
2022-01-24 2022-01-20 29.550 2,797,768 -44,100 0.20% 82,674,044
2022-01-21 2022-01-19 27.800 2,841,868 +3,500 0.20% 79,003,930
2022-01-20 2022-01-18 27.400 2,838,368 +63,100 0.20% 77,771,283
2022-01-17 2022-01-13 29.150 2,775,268 +33,000 0.20% 80,899,062
2022-01-14 2022-01-12 29.550 2,742,268 -26,900 0.19% 81,034,019
2022-01-13 2022-01-11 28.600 2,769,168 -20,900 0.20% 79,198,205
2022-01-12 2022-01-10 28.800 2,790,068 -32,700 0.20% 80,353,958
2022-01-11 2022-01-07 28.500 2,822,768 -10,400 0.20% 80,448,888
2022-01-10 2022-01-06 27.000 2,833,168 -13,200 0.20% 76,495,536
2022-01-07 2022-01-05 26.150 2,846,368 +13,900 0.20% 74,432,523
2022-01-06 2022-01-04 27.050 2,832,468 +10,600 0.20% 76,618,259
2022-01-05 2022-01-03 27.900 2,821,868 -22,900 0.20% 78,730,117
2022-01-04 2021-12-31 27.100 2,844,768 -7,600 0.20% 77,093,213
2022-01-03 2021-12-29 25.400 2,852,368 +4,400 0.20% 72,450,147
2021-12-30 2021-12-28 26.200 2,847,968 +17,200 0.20% 74,616,762
2021-12-29 2021-12-24 26.700 2,830,768 +10,000 0.20% 75,581,506
2021-12-28 2021-12-22 26.850 2,820,768 +2,000 0.20% 75,737,621
2021-12-23 2021-12-21 26.800 2,818,768 -8,400 0.20% 75,542,982
2021-12-22 2021-12-20 26.650 2,827,168 +400 0.20% 75,344,027
2021-12-21 2021-12-17 27.550 2,826,768 +7,900 0.20% 77,877,458
2021-12-20 2021-12-16 28.550 2,818,868 -56,500 0.20% 80,478,681
2021-12-17 2021-12-15 27.100 2,875,368 -500 0.20% 77,922,473
2021-12-16 2021-12-14 27.700 2,875,868 +9,100 0.20% 79,661,544
2021-12-15 2021-12-13 28.500 2,866,768 -13,500 0.20% 81,702,888
2021-12-14 2021-12-10 28.100 2,880,268 -11,500 0.20% 80,935,531
2021-12-13 2021-12-09 28.000 2,891,768 -8,000 0.20% 80,969,504
2021-12-10 2021-12-08 26.550 2,899,768 -2,500 0.20% 76,988,840
2021-12-09 2021-12-07 26.450 2,902,268 -19,800 0.20% 76,764,989
2021-12-08 2021-12-06 24.800 2,922,068 +7,300 0.21% 72,467,286
2021-12-07 2021-12-03 25.950 2,914,768 +400 0.21% 75,638,230
2021-12-06 2021-12-02 25.750 2,914,368 +12,700 0.21% 75,044,976
2021-12-03 2021-12-01 26.300 2,901,668 +5,000 0.20% 76,313,868
2021-12-02 2021-11-30 26.600 2,896,668 +11,800 0.20% 77,051,369
2021-12-01 2021-11-29 27.500 2,884,868 -1,400 0.20% 79,333,870
2021-11-29 2021-11-25 28.350 2,886,268 -11,600 0.20% 81,825,698
2021-11-26 2021-11-24 27.250 2,897,868 -7,300 0.20% 78,966,903
2021-11-25 2021-11-23 27.200 2,905,168 +3,700 0.20% 79,020,570
2021-11-24 2021-11-22 26.950 2,901,468 +29,200 0.20% 78,194,563
2021-11-23 2021-11-19 27.350 2,872,268 -1,000 0.20% 78,556,530
2021-11-22 2021-11-18 27.400 2,873,268 +11,600 0.20% 78,727,543
2021-11-19 2021-11-17 28.350 2,861,668 +14,600 0.20% 81,128,288
2021-11-18 2021-11-16 28.850 2,847,068 +7,000 0.20% 82,137,912
2021-11-17 2021-11-15 28.350 2,840,068 -9,200 0.20% 80,515,928
2021-11-16 2021-11-12 28.300 2,849,268 -8,700 0.20% 80,634,284
2021-11-15 2021-11-11 27.600 2,857,968 +17,500 0.20% 78,879,917
2021-11-12 2021-11-10 26.900 2,840,468 +11,100 0.20% 76,408,589
2021-11-11 2021-11-09 27.000 2,829,368 -1,000 0.20% 76,392,936
2021-11-09 2021-11-05 26.400 2,830,368 +41,400 0.20% 74,721,715
2021-11-08 2021-11-04 27.800 2,788,968 -1,500 0.20% 77,533,310
2021-11-05 2021-11-03 27.650 2,790,468 +7,600 0.20% 77,156,440
2021-11-04 2021-11-02 27.900 2,782,868 +4,100 0.20% 77,642,017
2021-11-03 2021-11-01 28.200 2,778,768 -8,600 0.20% 78,361,258
2021-11-02 2021-10-29 28.550 2,787,368 +11,000 0.20% 79,579,356
2021-11-01 2021-10-28 29.050 2,776,368 -2,000 0.20% 80,653,490
2021-10-29 2021-10-27 29.500 2,778,368 +65,900 0.20% 81,961,856
2021-10-28 2021-10-26 31.650 2,712,468 -8,000 0.19% 85,849,612
2021-10-27 2021-10-25 31.500 2,720,468 -10,500 0.19% 85,694,742
2021-10-26 2021-10-22 30.850 2,730,968 +20,000 0.19% 84,250,363
2021-10-25 2021-10-21 30.950 2,710,968 +1,800 0.19% 83,904,460
2021-10-22 2021-10-20 30.900 2,709,168 -12,200 0.19% 83,713,291
2021-10-21 2021-10-19 30.700 2,721,368 -23,500 0.19% 83,545,998
2021-10-20 2021-10-18 29.000 2,744,868 +50,100 0.19% 79,601,172
2021-10-19 2021-10-15 30.350 2,694,768 +14,000 0.19% 81,786,209
2021-10-18 2021-10-12 30.800 2,680,768 +7,000 0.19% 82,567,654
2021-10-15 2021-10-11 32.150 2,673,768 -17,300 0.19% 85,961,641
2021-10-12 2021-10-08 31.000 2,691,068 +14,500 0.19% 83,423,108
2021-10-11 2021-10-07 31.500 2,676,568 -7,300 0.19% 84,311,892
2021-10-08 2021-10-06 30.000 2,683,868 +2,400 0.19% 80,516,040
2021-10-07 2021-10-05 30.200 2,681,468 +6,800 0.19% 80,980,334
2021-10-06 2021-10-04 30.950 2,674,668 +5,700 0.19% 82,780,975
2021-10-05 2021-09-30 32.050 2,668,968 +1,000 0.19% 85,540,424
2021-10-04 2021-09-29 31.700 2,667,968 -8,000 0.19% 84,574,586
2021-09-30 2021-09-28 32.100 2,675,968 +5,100 0.19% 85,898,573
2021-09-28 2021-09-24 31.900 2,670,868 -4,900 0.19% 85,200,689
2021-09-27 2021-09-23 32.500 2,675,768 -1,000 0.19% 86,962,460
2021-09-24 2021-09-21 32.150 2,676,768 -2,500 0.19% 86,058,091
2021-09-23 2021-09-20 31.700 2,679,268 +12,200 0.19% 84,932,796
2021-09-21 2021-09-17 33.850 2,667,068 -102,600 0.19% 90,280,252
2021-09-20 2021-09-16 32.350 2,769,668 +38,300 0.20% 89,598,760
2021-09-17 2021-09-15 33.400 2,731,368 +85,900 0.19% 91,227,691
2021-09-16 2021-09-14 35.900 2,645,468 +3,600 0.19% 94,972,301
2021-09-15 2021-09-13 35.250 2,641,868 +30,100 0.19% 93,125,847
2021-09-14 2021-09-10 36.100 2,611,768 -17,100 0.18% 94,284,825
2021-09-13 2021-09-09 35.650 2,628,868 +128,400 0.19% 93,719,144
2021-09-10 2021-09-08 37.350 2,500,468 +1,800 0.18% 93,392,480
2021-09-09 2021-09-07 37.750 2,498,668 +16,000 0.18% 94,324,717
2021-09-08 2021-09-06 37.550 2,482,668 +3,600 0.17% 93,224,183
2021-09-07 2021-09-03 37.350 2,479,068 -8,100 0.17% 92,593,190
2021-09-06 2021-09-02 38.200 2,487,168 -12,500 0.18% 95,009,818
2021-09-03 2021-09-01 36.950 2,499,668 -77,700 0.18% 92,362,733
2021-09-02 2021-08-31 37.900 2,577,368 +7,500 0.18% 97,682,247
2021-09-01 2021-08-30 36.250 2,569,868 +95,100 0.18% 93,157,715
2021-08-31 2021-08-27 38.000 2,474,768 -42,200 0.17% 94,041,184
2021-08-30 2021-08-26 36.400 2,516,968 -2,700 0.18% 91,617,635
2021-08-27 2021-08-25 36.500 2,519,668 -101,200 0.18% 91,967,882
2021-08-26 2021-08-24 36.800 2,620,868 -15,500 0.18% 96,447,942
2021-08-25 2021-08-23 35.300 2,636,368 -38,100 0.19% 93,063,790
2021-08-24 2021-08-20 33.450 2,674,468 +29,400 0.19% 89,460,955
2021-08-23 2021-08-19 35.100 2,645,068 +3,800 0.19% 92,841,887
2021-08-20 2021-08-18 36.000 2,641,268 -1,900 0.19% 95,085,648
2021-08-19 2021-08-17 35.650 2,643,168 +2,700 0.19% 94,228,939
2021-08-18 2021-08-16 36.800 2,640,468 +40,100 0.19% 97,169,222
2021-08-17 2021-08-13 36.150 2,600,368 +52,200 0.18% 94,003,303
2021-08-16 2021-08-12 37.800 2,548,168 +220,400 0.18% 96,320,750
2021-08-13 2021-08-11 42.700 2,327,768 -11,400 0.16% 99,395,694
2021-08-12 2021-08-10 43.300 2,339,168 -22,000 0.16% 101,285,974
2021-08-11 2021-08-09 42.150 2,361,168 +62,400 0.17% 99,523,231
2021-08-10 2021-08-06 41.600 2,298,768 +6,300 0.16% 95,628,749
2021-08-09 2021-08-05 42.800 2,292,468 +10,700 0.16% 98,117,630
2021-08-06 2021-08-04 43.700 2,281,768 -9,100 0.16% 99,713,262
2021-08-05 2021-08-03 43.200 2,290,868 +21,200 0.16% 98,965,498
2021-08-04 2021-08-02 44.000 2,269,668 -26,900 0.16% 99,865,392
2021-08-03 2021-07-30 42.050 2,296,568 -5,400 0.16% 96,570,684
2021-08-02 2021-07-29 43.150 2,301,968 -81,700 0.16% 99,329,919
2021-07-30 2021-07-28 40.950 2,383,668 +2,300 0.17% 97,611,205
2021-07-29 2021-07-27 39.500 2,381,368 +65,900 0.17% 94,064,036
2021-07-28 2021-07-26 44.700 2,315,468 +17,400 0.16% 103,501,420
2021-07-27 2021-07-23 47.750 2,298,068 -4,600 0.16% 109,732,747
2021-07-26 2021-07-22 48.350 2,302,668 -31,400 0.16% 111,333,998
2021-07-23 2021-07-21 45.300 2,334,068 +2,800 0.16% 105,733,280
2021-07-22 2021-07-20 44.500 2,331,268 +6,200 0.16% 103,741,426
2021-07-21 2021-07-19 45.100 2,325,068 +17,300 0.16% 104,860,567
2021-07-20 2021-07-16 47.300 2,307,768 +18,800 0.16% 109,157,426
2021-07-19 2021-07-15 49.800 2,288,968 -180,600 0.16% 113,990,606
2021-07-16 2021-07-14 42.700 2,469,568 -6,500 0.17% 105,450,554
2021-07-15 2021-07-13 42.500 2,476,068 -2,500 0.17% 105,232,890
2021-07-14 2021-07-12 42.800 2,478,568 -4,400 0.17% 106,082,710
2021-07-13 2021-07-09 41.350 2,482,968 -14,100 0.17% 102,670,727
2021-07-12 2021-07-08 39.450 2,497,068 +16,200 0.18% 98,509,333
2021-07-09 2021-07-07 40.950 2,480,868 +12,000 0.17% 101,591,545
2021-07-08 2021-07-06 41.000 2,468,868 +200 0.17% 101,223,588
2021-07-07 2021-07-05 41.300 2,468,668 -200 0.17% 101,955,988
2021-07-06 2021-07-02 42.150 2,468,868 +20,600 0.17% 104,062,786
2021-07-05 2021-06-30 43.950 2,448,268 +2,300 0.17% 107,601,379
2021-07-02 2021-06-29 43.450 2,445,968 +12,400 0.17% 106,277,310
2021-06-30 2021-06-28 44.350 2,433,568 -500 0.17% 107,928,741
2021-06-29 2021-06-25 44.100 2,434,068 +3,300 0.17% 107,342,399
2021-06-28 2021-06-24 44.400 2,430,768 -32,700 0.17% 107,926,099
2021-06-25 2021-06-23 41.550 2,463,468 -11,200 0.17% 102,357,095
2021-06-24 2021-06-22 40.050 2,474,668 +5,400 0.17% 99,110,453
2021-06-23 2021-06-21 41.100 2,469,268 -2,300 0.17% 101,486,915
2021-06-22 2021-06-18 41.800 2,471,568 +11,400 0.17% 103,311,542
2021-06-21 2021-06-17 42.100 2,460,168 -40,600 0.17% 103,573,073
2021-06-18 2021-06-16 39.850 2,500,768 -10,800 0.18% 99,655,605
2021-06-17 2021-06-15 39.350 2,511,568 +52,000 0.18% 98,830,201
2021-06-16 2021-06-11 41.600 2,459,568 -2,900 0.17% 102,318,029
2021-06-15 2021-06-10 40.600 2,462,468 +16,500 0.17% 99,976,201
2021-06-11 2021-06-09 41.450 2,445,968 -18,900 0.17% 101,385,374
2021-06-10 2021-06-08 40.900 2,464,868 -22,100 0.17% 100,813,101
2021-06-09 2021-06-07 39.000 2,486,968 +3,400 0.18% 96,991,752
2021-06-08 2021-06-04 39.350 2,483,568 +23,800 0.17% 97,728,401
2021-06-07 2021-06-03 40.050 2,459,768 -22,300 0.17% 98,513,708
2021-06-04 2021-06-02 39.700 2,482,068 +16,600 0.17% 98,538,100
2021-06-03 2021-06-01 40.800 2,465,468 -18,000 0.17% 100,591,094
2021-06-02 2021-05-31 40.000 2,483,468 -2,700 0.17% 99,338,720
2021-06-01 2021-05-28 38.700 2,486,168 +215,100 0.18% 96,214,702
2021-05-31 2021-05-27 41.850 2,271,068 -37,074 0.16% 95,044,196
2021-05-28 2021-05-26 42.400 2,308,142 +16,700 0.16% 97,865,221
2021-05-27 2021-05-25 42.450 2,291,442 -15,500 0.16% 97,271,713
2021-05-26 2021-05-24 41.550 2,306,942 +2,300 0.16% 95,853,440
2021-05-25 2021-05-21 42.000 2,304,642 +1,000 0.16% 96,794,964
2021-05-24 2021-05-20 41.700 2,303,642 +8,000 0.16% 96,061,871
2021-05-21 2021-05-18 42.150 2,295,642 -1,900 0.16% 96,761,310
2021-05-20 2021-05-17 41.550 2,297,542 -1,100 0.16% 95,462,870
2021-05-18 2021-05-14 40.950 2,298,642 -5,400 0.16% 94,129,390
2021-05-17 2021-05-13 40.000 2,304,042 +117,600 0.16% 92,161,680
2021-05-14 2021-05-12 41.250 2,186,442 +97,000 0.15% 90,190,732
2021-05-13 2021-05-11 41.950 2,089,442 -700 0.15% 87,652,092
2021-05-12 2021-05-10 42.600 2,090,142 -230,000 0.15% 89,040,049
2021-05-11 2021-05-07 42.800 2,320,142 -604,400 0.16% 99,302,078
2021-05-10 2021-05-06 44.000 2,924,542 -794,200 0.21% 128,679,848
2021-05-07 2021-05-05 43.250 3,718,742 -4,100 0.26% 160,835,592
2021-05-06 2021-05-04 44.250 3,722,842 +16,400 0.26% 164,735,758
2021-05-05 2021-05-03 44.800 3,706,442 -2,800 0.26% 166,048,602
2021-05-04 2021-04-30 46.000 3,709,242 +7,900 0.26% 170,625,132
2021-05-03 2021-04-29 46.650 3,701,342 -13,600 0.26% 172,667,604
2021-04-30 2021-04-28 46.150 3,714,942 +45,900 0.26% 171,444,573
2021-04-29 2021-04-27 46.900 3,669,042 +1,100 0.26% 172,078,070
2021-04-28 2021-04-26 46.950 3,667,942 +5,200 0.26% 172,209,877
2021-04-27 2021-04-23 47.400 3,662,742 -12,700 0.26% 173,613,971
2021-04-26 2021-04-22 46.950 3,675,442 +3,600 0.26% 172,562,002
2021-04-23 2021-04-21 47.900 3,671,842 -8,200 0.26% 175,881,232
2021-04-22 2021-04-20 47.200 3,680,042 -5,900 0.26% 173,697,982
2021-04-21 2021-04-19 47.850 3,685,942 -29,200 0.26% 176,372,325
2021-04-20 2021-04-16 46.650 3,715,142 +36,800 0.26% 173,311,374
2021-04-19 2021-04-15 47.050 3,678,342 +31,600 0.26% 173,065,991
2021-04-16 2021-04-14 49.500 3,646,742 -20,700 0.26% 180,513,729
2021-04-15 2021-04-13 47.450 3,667,442 -10,200 0.26% 174,020,123
2021-04-14 2021-04-12 47.400 3,677,642 +5,600 0.26% 174,320,231
2021-04-13 2021-04-09 48.250 3,672,042 +3,200 0.26% 177,176,026
2021-04-12 2021-04-08 49.300 3,668,842 -5,100 0.26% 180,873,911
2021-04-09 2021-04-07 49.150 3,673,942 +17,268 0.26% 180,574,249
2021-04-08 2021-04-01 49.200 3,656,674 -46,200 0.26% 179,908,361
2021-04-07 2021-03-31 46.900 3,702,874 +6,400 0.26% 173,664,791
2021-04-01 2021-03-30 47.650 3,696,474 +5,574 0.26% 176,136,986
2021-03-31 2021-03-29 46.500 3,690,900 -15,700 0.26% 171,626,850
2021-03-30 2021-03-26 46.600 3,706,600 -31,500 0.26% 172,727,560
2021-03-29 2021-03-25 45.100 3,738,100 +13,200 0.26% 168,588,310
2021-03-26 2021-03-24 44.600 3,724,900 +46,400 0.26% 166,130,540
2021-03-25 2021-03-23 50.400 3,678,500 +16,100 0.26% 185,396,400
2021-03-24 2021-03-22 52.200 3,662,400 -26,600 0.26% 191,177,280
2021-03-23 2021-03-19 52.150 3,689,000 +35,800 0.26% 192,381,350
2021-03-22 2021-03-18 54.000 3,653,200 +24,700 0.26% 197,272,800
2021-03-19 2021-03-17 54.000 3,628,500 -14,100 0.26% 195,939,000
2021-03-18 2021-03-16 53.100 3,642,600 +46,000 0.26% 193,422,060
2021-03-17 2021-03-15 52.850 3,596,600 -34,300 0.25% 190,080,310
2021-03-16 2021-03-12 51.000 3,630,900 -65,900 0.26% 185,175,900
2021-03-15 2021-03-11 49.900 3,696,800 -5,000 0.26% 184,470,320
2021-03-12 2021-03-10 46.600 3,701,800 +20,000 0.26% 172,503,880
2021-03-11 2021-03-09 46.200 3,681,800 -14,100 0.26% 170,099,160
2021-03-10 2021-03-08 45.550 3,695,900 +23,300 0.26% 168,348,245
2021-03-09 2021-03-05 49.250 3,672,600 +6,800 0.26% 180,875,550
2021-03-08 2021-03-04 50.600 3,665,800 +90,600 0.26% 185,489,480
2021-03-05 2021-03-03 55.400 3,575,200 -17,500 0.25% 198,066,080
2021-03-04 2021-03-02 53.350 3,592,700 -18,700 0.25% 191,670,545
2021-03-03 2021-03-01 53.250 3,611,400 +3,700 0.25% 192,307,050
2021-03-02 2021-02-26 52.150 3,607,700 +42,200 0.25% 188,141,555
2021-03-01 2021-02-25 57.750 3,565,500 -37,400 0.25% 205,907,625
2021-02-26 2021-02-24 56.000 3,602,900 +57,900 0.25% 201,762,400
2021-02-25 2021-02-23 60.400 3,545,000 -19,200 0.25% 214,118,000
2021-02-24 2021-02-22 61.050 3,564,200 +55,400 0.25% 217,594,410
2021-02-23 2021-02-19 66.050 3,508,800 +55,500 0.25% 231,756,240
2021-02-22 2021-02-18 70.800 3,453,300 +112,400 0.24% 244,493,640
2021-02-19 2021-02-17 78.800 3,340,900 +23,900 0.24% 263,262,920
2021-02-18 2021-02-16 73.350 3,317,000 -355,900 0.23% 243,301,950
2021-02-17 2021-02-11 55.500 3,672,900 +13,300 0.26% 203,845,950
2021-02-16 2021-02-09 51.950 3,659,600 -64,500 0.26% 190,116,220
2021-02-10 2021-02-08 49.000 3,724,100 +245,700 0.26% 182,480,900
2021-02-09 2021-02-05 47.900 3,478,400 +55,400 0.24% 166,615,360
2021-02-08 2021-02-04 49.000 3,423,000 +49,500 0.24% 167,727,000
2021-02-05 2021-02-03 52.050 3,373,500 +34,300 0.24% 175,590,675
2021-02-04 2021-02-02 50.950 3,339,200 -45,800 0.24% 170,132,240
2021-02-03 2021-02-01 48.350 3,385,000 +7,200 0.24% 163,664,750
2021-02-02 2021-01-29 47.800 3,377,800 -38,400 0.24% 161,458,840
2021-02-01 2021-01-28 47.500 3,416,200 +7,400 0.24% 162,269,500
2021-01-29 2021-01-27 50.100 3,408,800 -9,800 0.24% 170,780,880
2021-01-28 2021-01-26 49.900 3,418,600 +88,400 0.24% 170,588,140
2021-01-27 2021-01-25 51.100 3,330,200 -70,500 0.23% 170,173,220
2021-01-26 2021-01-22 44.050 3,400,700 +19,800 0.24% 149,800,835
2021-01-25 2021-01-21 45.600 3,380,900 +143,100 0.24% 154,169,040
2021-01-22 2021-01-20 42.850 3,237,800 -54,200 0.23% 138,739,730
2021-01-21 2021-01-19 42.500 3,292,000 -97,300 0.23% 139,910,000
2021-01-20 2021-01-18 39.450 3,389,300 -17,300 0.24% 133,707,885
2021-01-19 2021-01-15 38.100 3,406,600 +78,500 0.24% 129,791,460
2021-01-18 2021-01-14 39.650 3,328,100 -20,000 0.23% 131,959,165
2021-01-15 2021-01-13 39.700 3,348,100 -75,800 0.24% 132,919,570
2021-01-14 2021-01-12 37.650 3,423,900 -46,900 0.24% 128,909,835
2021-01-13 2021-01-11 35.600 3,470,800 +30,100 0.24% 123,560,480
2021-01-12 2021-01-08 36.900 3,440,700 -8,000 0.24% 126,961,830
2021-01-11 2021-01-07 36.300 3,448,700 +200 0.24% 125,187,810
2021-01-08 2021-01-06 36.450 3,448,500 +17,900 0.24% 125,697,825
2021-01-07 2021-01-05 36.600 3,430,600 -4,400 0.24% 125,559,960
2021-01-06 2021-01-04 36.650 3,435,000 -21,900 0.24% 125,892,750
2021-01-05 2020-12-31 36.200 3,456,900 -60,700 0.24% 125,139,780
2021-01-04 2020-12-29 34.300 3,517,600 +27,900 0.25% 120,653,680
2020-12-30 2020-12-28 34.050 3,489,700 +63,700 0.25% 118,824,285
2020-12-29 2020-12-24 35.600 3,426,000 +27,400 0.24% 121,965,600
2020-12-28 2020-12-22 35.650 3,398,600 +34,500 0.24% 121,160,090
2020-12-23 2020-12-21 37.250 3,364,100 +1,200 0.24% 125,312,725
2020-12-22 2020-12-18 38.150 3,362,900 -19,200 0.24% 128,294,635
2020-12-21 2020-12-17 38.300 3,382,100 -29,000 0.24% 129,534,430
2020-12-18 2020-12-16 37.650 3,411,100 -53,400 0.24% 128,427,915
2020-12-17 2020-12-15 36.200 3,464,500 -12,300 0.24% 125,414,900
2020-12-16 2020-12-14 36.300 3,476,800 -29,100 0.24% 126,207,840
2020-12-15 2020-12-11 35.550 3,505,900 +1,500 0.25% 124,634,745
2020-12-14 2020-12-10 34.350 3,504,400 -4,700 0.25% 120,376,140
2020-12-11 2020-12-09 34.600 3,509,100 +12,000 0.25% 121,414,860
2020-12-10 2020-12-08 35.100 3,497,100 +10,200 0.74% 122,748,210
2020-12-09 2020-12-07 35.250 3,486,900 +13,600 0.74% 122,913,225
2020-12-08 2020-12-04 35.800 3,473,300 +35,300 0.74% 124,344,140
2020-12-07 2020-12-03 36.300 3,438,000 +24,400 0.73% 124,799,400
2020-12-04 2020-12-02 36.500 3,413,600 +97,800 0.73% 124,596,400
2020-12-03 2020-12-01 37.650 3,315,800 +8,100 0.71% 124,839,870
2020-12-02 2020-11-30 37.450 3,307,700 -82,500 0.70% 123,873,365
2020-12-01 2020-11-27 37.150 3,390,200 +20,400 0.72% 125,945,930
2020-11-30 2020-11-26 37.450 3,369,800 -58,200 0.72% 126,199,010
2020-11-27 2020-11-25 36.050 3,428,000 +79,000 0.73% 123,579,400
2020-11-26 2020-11-24 37.350 3,349,000 +33,100 0.71% 125,085,150
2020-11-25 2020-11-23 38.100 3,315,900 -100 0.71% 126,335,790
2020-11-24 2020-11-20 38.400 3,316,000 +200 0.71% 127,334,400
2020-11-23 2020-11-19 38.650 3,315,800 +6,900 0.71% 128,155,670
2020-11-20 2020-11-18 38.750 3,308,900 +6,700 0.70% 128,219,875
2020-11-19 2020-11-17 39.000 3,302,200 +43,700 0.70% 128,785,800
2020-11-18 2020-11-16 39.650 3,258,500 +35,200 0.69% 129,199,525
2020-11-17 2020-11-13 39.300 3,223,300 -9,700 0.69% 126,675,690
2020-11-16 2020-11-12 39.000 3,233,000 -18,500 0.69% 126,087,000
2020-11-13 2020-11-11 38.500 3,251,500 +166,000 0.69% 125,182,750
2020-11-12 2020-11-10 41.200 3,085,500 -7,700 0.66% 127,122,600
2020-11-11 2020-11-09 42.400 3,093,200 -32,900 0.66% 131,151,680
2020-11-10 2020-11-06 41.000 3,126,100 -14,200 0.67% 128,170,100
2020-11-09 2020-11-05 41.100 3,140,300 -114,300 0.67% 129,066,330
2020-11-06 2020-11-04 38.650 3,254,600 +45,900 0.69% 125,790,290
2020-11-05 2020-11-03 39.400 3,208,700 -5,100 0.68% 126,422,780
2020-11-04 2020-11-02 39.000 3,213,800 -27,600 0.68% 125,338,200
2020-11-03 2020-10-30 40.300 3,241,400 -19,800 0.69% 130,628,420
2020-11-02 2020-10-29 40.050 3,261,200 +4,400 0.69% 130,611,060
2020-10-30 2020-10-28 40.800 3,256,800 +10,100 0.69% 132,877,440
2020-10-29 2020-10-27 38.950 3,246,700 +21,300 0.69% 126,458,965
2020-10-28 2020-10-23 39.900 3,225,400 +25,500 0.69% 128,693,460
2020-10-27 2020-10-22 41.400 3,199,900 +15,900 0.68% 132,475,860
2020-10-23 2020-10-21 40.050 3,184,000 +1,200 0.68% 127,519,200
2020-10-22 2020-10-20 39.850 3,182,800 -22,300 0.68% 126,834,580
2020-10-21 2020-10-19 38.000 3,205,100 +27,300 0.68% 121,793,800
2020-10-20 2020-10-16 40.000 3,177,800 +6,500 0.68% 127,112,000
2020-10-19 2020-10-15 39.150 3,171,300 +5,300 0.68% 124,156,395
2020-10-16 2020-10-14 41.050 3,166,000 +7,400 0.67% 129,964,300
2020-10-15 2020-10-12 41.550 3,158,600 -21,600 0.67% 131,239,830
2020-10-14 2020-10-09 40.150 3,180,200 +9,300 0.68% 127,685,030
2020-10-12 2020-10-08 40.200 3,170,900 -10,300 0.67% 127,470,180
2020-10-09 2020-10-07 39.500 3,181,200 +12,600 0.68% 125,657,400
2020-10-08 2020-10-06 39.700 3,168,600 -3,300 0.67% 125,793,420
2020-10-07 2020-10-05 38.250 3,171,900 -1,700 0.68% 121,325,175
2020-10-06 2020-09-30 38.300 3,173,600 -1,800 0.68% 121,548,880
2020-10-05 2020-09-29 37.600 3,175,400 +2,400 0.68% 119,395,040
2020-09-30 2020-09-28 38.300 3,173,000 +1,600 0.68% 121,525,900
2020-09-29 2020-09-25 37.350 3,171,400 +83,700 0.68% 118,451,790
2020-09-28 2020-09-24 41.500 3,087,700 +28,900 0.66% 128,139,550
2020-09-25 2020-09-23 44.100 3,058,800 -12,900 0.65% 134,893,080
2020-09-24 2020-09-22 42.850 3,071,700 -2,100 0.65% 131,622,345
2020-09-23 2020-09-21 42.900 3,073,800 +41,700 0.65% 131,866,020
2020-09-22 2020-09-18 44.750 3,032,100 -38,700 0.65% 135,686,475
2020-09-21 2020-09-17 43.650 3,070,800 +31,100 0.65% 134,040,420
2020-09-18 2020-09-16 43.600 3,039,700 +68,700 0.65% 132,530,920
2020-09-17 2020-09-15 46.050 2,971,000 +7,800 0.63% 136,814,550
2020-09-16 2020-09-14 45.700 2,963,200 -2,400 0.63% 135,418,240
2020-09-15 2020-09-11 44.650 2,965,600 -76,300 0.63% 132,414,040
2020-09-14 2020-09-10 43.400 3,041,900 +10,900 0.65% 132,018,460
2020-09-11 2020-09-09 43.700 3,031,000 +74,800 0.65% 132,454,700
2020-09-10 2020-09-08 45.350 2,956,200 +46,000 0.63% 134,063,670
2020-09-09 2020-09-07 48.500 2,910,200 +39,400 0.62% 141,144,700
2020-09-08 2020-09-04 50.600 2,870,800 +7,600 0.61% 145,262,480
2020-09-07 2020-09-03 52.650 2,863,200 +27,500 0.61% 150,747,480
2020-09-04 2020-09-02 55.000 2,835,700 -74,500 0.60% 155,963,500
2020-09-03 2020-09-01 52.000 2,910,200 -1,400 0.62% 151,330,400
2020-09-02 2020-08-31 51.050 2,911,600 +73,500 0.62% 148,637,180
2020-09-01 2020-08-28 52.200 2,838,100 +8,300 0.60% 148,148,820
2020-08-31 2020-08-27 53.750 2,829,800 -139,600 0.60% 152,101,750
2020-08-28 2020-08-26 43.750 2,969,400 +50,800 0.63% 129,911,250
2020-08-27 2020-08-25 43.900 2,918,600 +8,500 0.62% 128,126,540
2020-08-26 2020-08-24 44.700 2,910,100 +1,600 0.62% 130,081,470
2020-08-25 2020-08-21 43.000 2,908,500 -10,000 0.62% 125,065,500
2020-08-24 2020-08-20 42.750 2,918,500 +4,400 0.62% 124,765,875
2020-08-21 2020-08-19 43.450 2,914,100 +7,100 0.62% 126,617,645
2020-08-20 2020-08-18 44.500 2,907,000 -6,300 0.62% 129,361,500
2020-08-19 2020-08-17 43.300 2,913,300 -4,900 0.62% 126,145,890
2020-08-17 2020-08-13 43.700 2,918,200 +6,400 0.62% 127,525,340
2020-08-14 2020-08-12 43.000 2,911,800 +5,700 0.62% 125,207,400
2020-08-13 2020-08-11 43.850 2,906,100 +46,000 0.62% 127,432,485
2020-08-12 2020-08-10 46.100 2,860,100 -1,600 0.61% 131,850,610
2020-08-11 2020-08-07 47.650 2,861,700 +9,400 0.61% 136,360,005
2020-08-10 2020-08-06 48.500 2,852,300 +45,400 0.61% 138,336,550
2020-08-07 2020-08-05 49.200 2,806,900 +14,400 0.60% 138,099,480
2020-08-06 2020-08-04 49.600 2,792,500 -44,800 0.59% 138,508,000
2020-08-05 2020-08-03 46.350 2,837,300 +16,500 0.60% 131,508,855
2020-08-04 2020-07-31 46.450 2,820,800 +4,300 0.60% 131,026,160
2020-08-03 2020-07-30 47.000 2,816,500 -91,400 0.60% 132,375,500
2020-07-31 2020-07-29 44.850 2,907,900 +14,700 0.62% 130,419,315
2020-07-30 2020-07-28 45.350 2,893,200 +200 0.62% 131,206,620
2020-07-29 2020-07-27 44.650 2,893,000 -77,500 0.62% 129,172,450
2020-07-28 2020-07-24 42.300 2,970,500 +13,300 0.63% 125,652,150
2020-07-27 2020-07-23 46.000 2,957,200 +41,400 0.63% 136,031,200
2020-07-24 2020-07-22 45.000 2,915,800 +58,100 0.62% 131,211,000
2020-07-23 2020-07-21 47.700 2,857,700 +1,202,300 0.61% 136,312,290
2020-07-22 2020-07-20 45.000 1,655,400 -6,300 0.35% 74,493,000
2020-07-21 2020-07-17 44.000 1,661,700 +2,500 0.35% 73,114,800
2020-07-20 2020-07-16 44.150 1,659,200 -825,900 0.35% 73,253,680
2020-07-17 2020-07-15 48.650 2,485,100 +28,200 0.53% 120,900,115
2020-07-16 2020-07-14 48.700 2,456,900 +17,600 0.52% 119,651,030
2020-07-15 2020-07-13 52.550 2,439,300 +46,400 0.52% 128,185,215
2020-07-14 2020-07-10 52.800 2,392,900 -26,800 0.51% 126,345,120
2020-07-13 2020-07-09 53.000 2,419,700 +36,100 0.52% 128,244,100
2020-07-10 2020-07-08 53.900 2,383,600 +5,700 0.51% 128,476,040
2020-07-08 2020-07-06 55.100 2,377,900 +26,600 0.51% 131,022,290
2020-07-07 2020-07-03 47.150 2,351,300 -217,100 0.50% 110,863,795
2020-07-06 2020-07-02 40.650 2,568,400 -2,000 0.55% 104,405,460
2020-07-03 2020-06-30 38.350 2,570,400 +11,400 0.55% 98,574,840
2020-07-02 2020-06-29 38.600 2,559,000 +5,300 0.54% 98,777,400
2020-06-30 2020-06-26 38.350 2,553,700 -18,200 0.54% 97,934,395
2020-06-29 2020-06-24 35.200 2,571,900 -18,800 0.55% 90,530,880
2020-06-26 2020-06-23 36.000 2,590,700 -38,800 0.55% 93,265,200
2020-06-24 2020-06-22 34.200 2,629,500 -31,300 0.56% 89,928,900
2020-06-23 2020-06-19 33.650 2,660,800 -33,800 0.57% 89,535,920
2020-06-22 2020-06-18 31.800 2,694,600 -101,400 0.57% 85,688,280
2020-06-19 2020-06-17 29.300 2,796,000 -40,000 0.60% 81,922,800
2020-06-18 2020-06-16 28.700 2,836,000 -54,300 0.60% 81,393,200
2020-06-17 2020-06-15 27.950 2,890,300 +69,800 0.62% 80,783,885
2020-06-16 2020-06-12 28.350 2,820,500 +33,300 0.60% 79,961,175
2020-06-15 2020-06-11 28.450 2,787,200 +32,800 0.59% 79,295,840
2020-06-12 2020-06-10 29.450 2,754,400 -7,200 0.59% 81,117,080
2020-06-11 2020-06-09 29.400 2,761,600 +6,200 0.59% 81,191,040
2020-06-10 2020-06-08 29.300 2,755,400 +2,300 0.59% 80,733,220
2020-06-09 2020-06-05 29.200 2,753,100 +3,000 0.59% 80,390,520
2020-06-08 2020-06-04 29.200 2,750,100 -53,500 0.59% 80,302,920
2020-06-05 2020-06-03 29.000 2,803,600 -21,300 0.60% 81,304,400
2020-06-04 2020-06-02 28.850 2,824,900 -101,000 0.60% 81,498,365
2020-06-03 2020-06-01 28.000 2,925,900 -4,200 0.62% 81,925,200
2020-06-02 2020-05-29 27.350 2,930,100 +5,800 0.62% 80,138,235
2020-06-01 2020-05-28 27.200 2,924,300 -5,100 0.62% 79,540,960
2020-05-29 2020-05-27 28.050 2,929,400 -18,700 0.62% 82,169,670
2020-05-28 2020-05-26 28.350 2,948,100 -2,100 0.63% 83,578,635
2020-05-27 2020-05-25 27.850 2,950,200 -20,300 0.63% 82,163,070
2020-05-26 2020-05-22 27.350 2,970,500 +18,900 0.63% 81,243,175
2020-05-25 2020-05-21 28.550 2,951,600 +17,600 0.63% 84,268,180
2020-05-22 2020-05-20 29.700 2,934,000 -21,100 0.62% 87,139,800
2020-05-21 2020-05-19 28.850 2,955,100 +22,300 0.63% 85,254,635
2020-05-20 2020-05-18 27.800 2,932,800 +82,800 0.62% 81,531,840
2020-05-19 2020-05-15 29.600 2,850,000 +65,600 0.61% 84,360,000
2020-05-18 2020-05-14 30.550 2,784,400 -32,500 0.59% 85,063,420
2020-05-15 2020-05-13 29.750 2,816,900 -5,100 0.60% 83,802,775
2020-05-14 2020-05-12 29.600 2,822,000 -122,900 0.60% 83,531,200
2020-05-13 2020-05-11 29.100 2,944,900 +100 0.63% 85,696,590
2020-05-12 2020-05-08 28.500 2,944,800 -32,600 0.63% 83,926,800
2020-05-11 2020-05-07 27.600 2,977,400 -19,900 0.63% 82,176,240
2020-05-08 2020-05-06 27.100 2,997,300 -58,200 0.64% 81,226,830
2020-05-07 2020-05-05 25.300 3,055,500 +2,000 0.65% 77,304,150
2020-05-06 2020-05-04 24.950 3,053,500 +32,700 0.65% 76,184,825
2020-05-05 2020-04-29 26.800 3,020,800 +14,200 0.64% 80,957,440
2020-05-04 2020-04-28 27.050 3,006,600 -41,000 0.64% 81,328,530
2020-04-29 2020-04-27 25.300 3,047,600 -6,500 0.65% 77,104,280
2020-04-28 2020-04-24 24.650 3,054,100 -1,700 0.65% 75,283,565
2020-04-27 2020-04-23 25.000 3,055,800 +7,100 0.65% 76,395,000
2020-04-24 2020-04-22 25.450 3,048,700 -10,400 0.65% 77,589,415
2020-04-23 2020-04-21 24.400 3,059,100 +72,900 0.65% 74,642,040
2020-04-22 2020-04-20 25.850 2,986,200 +20,400 0.64% 77,193,270
2020-04-21 2020-04-17 26.200 2,965,800 +2,000 0.63% 77,703,960
2020-04-20 2020-04-16 26.250 2,963,800 +33,400 0.63% 77,799,750
2020-04-17 2020-04-15 26.800 2,930,400 +88,900 0.62% 78,534,720
2020-04-16 2020-04-14 27.800 2,841,500 -10,800 0.60% 78,993,700
2020-04-15 2020-04-09 26.600 2,852,300 -9,100 0.61% 75,871,180
2020-04-14 2020-04-08 26.550 2,861,400 -3,000 0.61% 75,970,170
2020-04-09 2020-04-07 27.250 2,864,400 -6,200 0.61% 78,054,900
2020-04-08 2020-04-06 26.500 2,870,600 +8,100 0.61% 76,070,900
2020-04-07 2020-04-03 25.650 2,862,500 -4,600 0.61% 73,423,125
2020-04-06 2020-04-02 25.700 2,867,100 +16,700 0.61% 73,684,470
2020-04-03 2020-04-01 24.650 2,850,400 +16,900 0.61% 70,262,360
2020-04-02 2020-03-31 25.600 2,833,500 +5,300 0.60% 72,537,600
2020-04-01 2020-03-30 24.900 2,828,200 -3,100 0.60% 70,422,180
2020-03-31 2020-03-27 25.500 2,831,300 -11,000 0.60% 72,198,150
2020-03-30 2020-03-26 25.200 2,842,300 -18,300 0.60% 71,625,960
2020-03-27 2020-03-25 25.500 2,860,600 -60,900 0.61% 72,945,300
2020-03-26 2020-03-24 24.400 2,921,500 +7,900 0.62% 71,284,600
2020-03-25 2020-03-23 23.300 2,913,600 +50,000 0.62% 67,886,880
2020-03-24 2020-03-20 25.500 2,863,600 -19,300 0.61% 73,021,800
2020-03-23 2020-03-19 23.850 2,882,900 -24,600 0.61% 68,757,165
2020-03-20 2020-03-18 24.450 2,907,500 +24,900 0.62% 71,088,375
2020-03-19 2020-03-17 26.350 2,882,600 -18,600 0.61% 75,956,510
2020-03-18 2020-03-16 26.100 2,901,200 +35,500 0.62% 75,721,320
2020-03-17 2020-03-13 29.050 2,865,700 +110,200 0.61% 83,248,585
2020-03-16 2020-03-12 29.050 2,755,500 +27,600 0.59% 80,047,275
2020-03-13 2020-03-11 31.250 2,727,900 +23,400 0.58% 85,246,875
2020-03-12 2020-03-10 32.050 2,704,500 +4,400 0.58% 86,679,225
2020-03-11 2020-03-09 32.050 2,700,100 +66,000 0.57% 86,538,205
2020-03-10 2020-03-06 35.250 2,634,100 +20,400 0.56% 92,852,025
2020-03-09 2020-03-05 35.100 2,613,700 +24,400 0.56% 91,740,870
2020-03-06 2020-03-04 35.300 2,589,300 -1,700 0.55% 91,402,290
2020-03-05 2020-03-03 35.100 2,591,000 -35,700 0.55% 90,944,100
2020-03-04 2020-03-02 33.400 2,626,700 +11,500 0.56% 87,731,780
2020-03-03 2020-02-28 32.800 2,615,200 +37,600 0.56% 85,778,560
2020-03-02 2020-02-27 33.500 2,577,600 -47,500 0.55% 86,349,600
2020-02-28 2020-02-26 31.450 2,625,100 +246,000 0.56% 82,559,395
2020-02-27 2020-02-25 31.750 2,379,100 +14,600 0.51% 75,536,425
2020-02-26 2020-02-24 32.100 2,364,500 +175,900 0.50% 75,900,450
2020-02-25 2020-02-21 33.400 2,188,600 -29,900 0.47% 73,099,240
2020-02-24 2020-02-20 32.950 2,218,500 -61,500 0.47% 73,099,575
2020-02-21 2020-02-19 32.200 2,280,000 -2,400 0.49% 73,416,000
2020-02-20 2020-02-18 30.750 2,282,400 +11,400 0.49% 70,183,800
2020-02-19 2020-02-17 31.250 2,271,000 -179,600 0.48% 70,968,750
2020-02-18 2020-02-14 28.700 2,450,600 +1,400 0.52% 70,332,220
2020-02-17 2020-02-13 28.650 2,449,200 -2,300 0.52% 70,169,580
2020-02-14 2020-02-12 29.050 2,451,500 +4,000 0.52% 71,216,075
2020-02-13 2020-02-11 28.500 2,447,500 -4,200 0.52% 69,753,750
2020-02-12 2020-02-10 28.450 2,451,700 +16,000 0.52% 69,750,865
2020-02-11 2020-02-07 27.950 2,435,700 +5,300 0.52% 68,077,815
2020-02-10 2020-02-06 28.150 2,430,400 -3,600 0.52% 68,415,760
2020-02-07 2020-02-05 27.650 2,434,000 -5,000 0.52% 67,300,100
2020-02-06 2020-02-04 27.600 2,439,000 -29,600 0.52% 67,316,400
2020-02-05 2020-02-03 25.750 2,468,600 +5,900 0.53% 63,566,450
2020-02-04 2020-01-31 25.400 2,462,700 +10,300 0.52% 62,552,580
2020-02-03 2020-01-30 25.250 2,452,400 -10,300 0.52% 61,923,100
2020-01-31 2020-01-29 26.750 2,462,700 -13,000 0.52% 65,877,225
2020-01-30 2020-01-24 28.100 2,475,700 +28,400 0.53% 69,567,170
2020-01-29 2020-01-22 29.800 2,447,300 +42,700 0.52% 72,929,540
2020-01-23 2020-01-21 29.350 2,404,600 +130,500 0.51% 70,575,010
2020-01-22 2020-01-20 31.350 2,274,100 +3,600 0.48% 71,293,035
2020-01-21 2020-01-17 32.350 2,270,500 -63,500 0.48% 73,450,675
2020-01-20 2020-01-16 30.100 2,334,000 -16,600 0.50% 70,253,400
2020-01-17 2020-01-15 30.050 2,350,600 -15,700 0.50% 70,635,530
2020-01-16 2020-01-14 29.500 2,366,300 +27,200 0.50% 69,805,850
2020-01-15 2020-01-13 30.150 2,339,100 +4,600 0.50% 70,523,865
2020-01-14 2020-01-10 29.200 2,334,500 -10,500 0.50% 68,167,400
2020-01-13 2020-01-09 29.200 2,345,000 -3,900 0.50% 68,474,000
2020-01-10 2020-01-08 28.400 2,348,900 +33,100 0.50% 66,708,760
2020-01-09 2020-01-07 29.700 2,315,800 +8,000 0.49% 68,779,260
2020-01-08 2020-01-06 28.650 2,307,800 +16,400 0.49% 66,118,470
2020-01-07 2020-01-03 28.450 2,291,400 +50,900 0.49% 65,190,330
2020-01-06 2020-01-02 29.250 2,240,500 +700 0.48% 65,534,625
2020-01-03 2019-12-31 28.100 2,239,800 +11,600 0.48% 62,938,380
2020-01-02 2019-12-27 28.950 2,228,200 +33,300 0.47% 64,506,390
2019-12-30 2019-12-24 28.400 2,194,900 -12,600 0.47% 62,335,160
2019-12-27 2019-12-20 28.250 2,207,500 +101,100 0.47% 62,361,875
2019-12-23 2019-12-19 28.700 2,106,400 +29,500 0.45% 60,453,680
2019-12-20 2019-12-18 29.450 2,076,900 +22,500 0.44% 61,164,705
2019-12-19 2019-12-17 29.900 2,054,400 +2,900 0.44% 61,426,560
2019-12-18 2019-12-16 30.100 2,051,500 +7,300 0.44% 61,750,150
2019-12-17 2019-12-13 30.100 2,044,200 -51,200 0.44% 61,530,420
2019-12-16 2019-12-12 28.000 2,095,400 -9,200 0.45% 58,671,200
2019-12-13 2019-12-11 27.850 2,104,600 -8,300 0.45% 58,613,110
2019-12-12 2019-12-10 27.450 2,112,900 +18,700 0.45% 57,999,105
2019-12-11 2019-12-09 27.600 2,094,200 +11,700 0.45% 57,799,920
2019-12-10 2019-12-06 27.700 2,082,500 +7,800 0.44% 57,685,250
2019-12-09 2019-12-05 27.500 2,074,700 -6,400 0.44% 57,054,250
2019-12-06 2019-12-04 26.900 2,081,100 +70,000 0.44% 55,981,590
2019-12-05 2019-12-03 28.150 2,011,100 +3,000 0.43% 56,612,465
2019-12-04 2019-12-02 28.200 2,008,100 -10,300 0.43% 56,628,420
2019-12-03 2019-11-29 27.050 2,018,400 +19,700 0.43% 54,597,720
2019-12-02 2019-11-28 27.650 1,998,700 -28,300 0.43% 55,264,055
2019-11-29 2019-11-27 26.500 2,027,000 -28,100 0.43% 53,715,500
2019-11-28 2019-11-26 26.150 2,055,100 +8,600 0.44% 53,740,865
2019-11-27 2019-11-25 27.000 2,046,500 +50,400 0.44% 55,255,500
2019-11-26 2019-11-22 26.800 1,996,100 -157,200 0.42% 53,495,480
2019-11-25 2019-11-21 24.250 2,153,300 +567,700 0.46% 52,217,525
2019-11-22 2019-11-20 25.500 1,585,600 +19,500 0.34% 40,432,800
2019-11-21 2019-11-19 25.750 1,566,100 -35,000 0.33% 40,327,075
2019-11-20 2019-11-18 24.350 1,601,100 +9,400 0.34% 38,986,785
2019-11-19 2019-11-15 24.100 1,591,700 -6,500 0.34% 38,359,970
2019-11-18 2019-11-14 23.650 1,598,200 +28,900 0.34% 37,797,430
2019-11-15 2019-11-13 23.650 1,569,300 +13,900 0.33% 37,113,945
2019-11-14 2019-11-12 25.050 1,555,400 -9,200 0.33% 38,962,770
2019-11-13 2019-11-11 24.600 1,564,600 +78,900 0.33% 38,489,160
2019-11-12 2019-11-08 26.050 1,485,700 -20,700 0.32% 38,702,485
2019-11-11 2019-11-07 26.950 1,506,400 -27,900 0.32% 40,597,480
2019-11-08 2019-11-06 26.200 1,534,300 +33,200 0.33% 40,198,660
2019-11-07 2019-11-05 25.450 1,501,100 +11,400 0.32% 38,202,995
2019-11-06 2019-11-04 26.100 1,489,700 +33,600 0.32% 38,881,170
2019-11-05 2019-11-01 25.350 1,456,100 +18,000 0.31% 36,912,135
2019-11-04 2019-10-31 26.200 1,438,100 +31,300 0.31% 37,678,220
2019-11-01 2019-10-30 27.600 1,406,800 +27,400 0.30% 38,827,680
2019-10-31 2019-10-29 27.500 1,379,400 -68,800 0.29% 37,933,500
2019-10-30 2019-10-28 28.250 1,448,200 -37,800 0.31% 40,911,650
2019-10-29 2019-10-25 26.000 1,486,000 +46,000 0.32% 38,636,000
2019-10-28 2019-10-24 26.000 1,440,000 -3,600 0.31% 37,440,000
2019-10-25 2019-10-23 23.700 1,443,600 +32,900 0.31% 34,213,320
2019-10-24 2019-10-22 24.500 1,410,700 +128,200 0.30% 34,562,150
2019-10-23 2019-10-21 25.750 1,282,500 +16,500 0.27% 33,024,375
2019-10-22 2019-10-18 23.750 1,266,000 -41,200 0.27% 30,067,500
2019-10-21 2019-10-17 23.000 1,307,200 -2,600 0.28% 30,065,600
2019-10-18 2019-10-16 21.250 1,309,800 +290,400 0.28% 27,833,250
2019-10-17 2019-10-15 21.250 1,019,400 -24,500 0.22% 21,662,250
2019-10-16 2019-10-14 19.500 1,043,900 -3,000 0.22% 20,356,050
2019-10-15 2019-10-11 19.480 1,046,900 -22,100 0.22% 20,393,612
2019-10-14 2019-10-10 18.680 1,069,000 +1,000 0.23% 19,968,920
2019-10-10 2019-10-08 18.680 1,068,000 -4,000 0.23% 19,950,240
2019-10-09 2019-10-04 18.240 1,072,000 +6,400 0.23% 19,553,280
2019-10-04 2019-10-02 18.320 1,065,600 -500 0.23% 19,521,792
2019-10-03 2019-09-30 18.500 1,066,100 +7,000 0.23% 19,722,850
2019-10-02 2019-09-27 18.660 1,059,100 -600 0.23% 19,762,806
2019-09-27 2019-09-25 18.480 1,059,700 +6,400 0.23% 19,583,256
2019-09-26 2019-09-24 19.040 1,053,300 +2,000 0.22% 20,054,832
2019-09-25 2019-09-23 19.040 1,051,300 -10,000 0.22% 20,016,752
2019-09-23 2019-09-19 19.520 1,061,300 +17,800 0.23% 20,716,576
2019-09-20 2019-09-18 20.000 1,043,500 +1,000 0.22% 20,870,000
2019-09-19 2019-09-17 19.660 1,042,500 +11,300 0.22% 20,495,550
2019-09-18 2019-09-16 20.250 1,031,200 -23,600 0.22% 20,881,800
2019-09-17 2019-09-13 20.950 1,054,800 +20,500 0.22% 22,098,060
2019-09-16 2019-09-12 20.050 1,034,300 -6,900 0.22% 20,737,715
2019-09-13 2019-09-11 20.400 1,041,200 -8,000 0.22% 21,240,480
2019-09-12 2019-09-10 19.220 1,049,200 -1,000 0.22% 20,165,624
2019-09-10 2019-09-06 19.360 1,050,200 +3,100 0.22% 20,331,872
2019-09-09 2019-09-05 19.200 1,047,100 -7,200 0.22% 20,104,320
2019-09-06 2019-09-04 18.460 1,054,300 +4,700 0.22% 19,462,378
2019-09-05 2019-09-03 18.060 1,049,600 +1,100 0.22% 18,955,776
2019-09-04 2019-09-02 18.280 1,048,500 -23,700 0.22% 19,166,580
2019-09-03 2019-08-30 17.700 1,072,200 -8,100 0.23% 18,977,940
2019-09-02 2019-08-29 18.200 1,080,300 +3,200 0.23% 19,661,460
2019-08-30 2019-08-28 18.600 1,077,100 +104,200 0.23% 20,034,060
2019-08-29 2019-08-27 18.700 972,900 -100 0.21% 18,193,230
2019-08-28 2019-08-26 21.150 973,000 +33,300 0.21% 20,578,950
2019-08-27 2019-08-23 21.300 939,700 -179,800 0.20% 20,015,610
2019-08-26 2019-08-22 18.500 1,119,500 -12,700 0.24% 20,710,750
2019-08-23 2019-08-21 17.820 1,132,200 -10,700 0.24% 20,175,804
2019-08-22 2019-08-20 18.040 1,142,900 +3,500 0.24% 20,617,916
2019-08-21 2019-08-19 17.960 1,139,400 +25,300 0.24% 20,463,624
2019-08-20 2019-08-16 17.220 1,114,100 -10,800 0.24% 19,184,802
2019-08-19 2019-08-15 16.940 1,124,900 +1,000 0.24% 19,055,806
2019-08-16 2019-08-14 17.120 1,123,900 +3,300 0.24% 19,241,168
2019-08-15 2019-08-13 16.940 1,120,600 +18,000 0.24% 18,982,964
2019-08-14 2019-08-12 17.500 1,102,600 -18,300 0.23% 19,295,500
2019-08-13 2019-08-09 16.760 1,120,900 +1,000 0.24% 18,786,284
2019-08-12 2019-08-08 17.140 1,119,900 +14,200 0.24% 19,195,086
2019-08-09 2019-08-07 17.040 1,105,700 +10,300 0.24% 18,841,128
2019-08-08 2019-08-06 17.420 1,095,400 +1,000 0.23% 19,081,868
2019-08-07 2019-08-05 17.700 1,094,400 +100 0.23% 19,370,880
2019-08-06 2019-08-02 19.120 1,094,300 +94,000 0.23% 20,923,016
2019-08-05 2019-08-01 19.820 1,000,300 -96,300 0.21% 19,825,946
2019-08-02 2019-07-31 17.700 1,096,600 +1,800 0.23% 19,409,820
2019-08-01 2019-07-30 18.680 1,094,800 +5,400 0.23% 20,450,864
2019-07-31 2019-07-29 18.760 1,089,400 +100 0.23% 20,437,144
2019-07-30 2019-07-26 18.920 1,089,300 -6,000 0.23% 20,609,556
2019-07-29 2019-07-25 19.200 1,095,300 -5,700 0.23% 21,029,760
2019-07-26 2019-07-24 19.040 1,101,000 +15,200 0.23% 20,963,040
2019-07-25 2019-07-23 19.180 1,085,800 -23,900 0.23% 20,825,644
2019-07-24 2019-07-22 18.520 1,109,700 -8,100 0.24% 20,551,644
2019-07-23 2019-07-19 19.000 1,117,800 +7,700 0.24% 21,238,200
2019-07-22 2019-07-18 18.540 1,110,100 +14,100 0.24% 20,581,254
2019-07-19 2019-07-17 18.700 1,096,000 +31,700 0.23% 20,495,200
2019-07-18 2019-07-16 18.980 1,064,300 +17,300 0.23% 20,200,414
2019-07-17 2019-07-15 19.920 1,047,000 +13,600 0.22% 20,856,240
2019-07-16 2019-07-12 20.300 1,033,400 +2,000 0.22% 20,978,020
2019-07-15 2019-07-11 20.450 1,031,400 -6,000 0.22% 21,092,130
2019-07-12 2019-07-10 20.250 1,037,400 +1,500 0.22% 21,007,350
2019-07-11 2019-07-09 20.250 1,035,900 -6,400 0.22% 20,976,975
2019-07-10 2019-07-08 20.600 1,042,300 -1,000 0.22% 21,471,380
2019-07-09 2019-07-05 21.350 1,043,300 +28,700 0.22% 22,274,455
2019-07-08 2019-07-04 21.700 1,014,600 -3,000 0.22% 22,016,820
2019-07-05 2019-07-03 21.600 1,017,600 +9,700 0.22% 21,980,160
2019-07-04 2019-07-02 22.000 1,007,900 -18,800 0.21% 22,173,800
2019-07-03 2019-06-28 21.450 1,026,700 +20,500 0.22% 22,022,715
2019-07-02 2019-06-27 21.650 1,006,200 +2,500 0.21% 21,784,230
2019-06-28 2019-06-26 21.300 1,003,700 +8,000 0.21% 21,378,810
2019-06-27 2019-06-25 21.700 995,700 +121,600 0.21% 21,606,690
2019-06-26 2019-06-24 22.500 874,100 +500 0.19% 19,667,250
2019-06-25 2019-06-21 22.750 873,600 -11,200 0.19% 19,874,400
2019-06-24 2019-06-20 23.100 884,800 -70,100 0.19% 20,438,880
2019-06-21 2019-06-19 22.650 954,900 -19,600 0.20% 21,628,485
2019-06-19 2019-06-17 21.800 974,500 -10,000 0.21% 21,244,100
2019-06-18 2019-06-14 21.300 984,500 +4,000 0.21% 20,969,850
2019-06-17 2019-06-13 21.800 980,500 +11,000 0.21% 21,374,900
2019-06-14 2019-06-12 21.900 969,500 -5,000 0.21% 21,232,050
2019-06-13 2019-06-11 22.650 974,500 +4,000 0.21% 22,072,425
2019-06-12 2019-06-10 21.950 970,500 -8,400 0.21% 21,302,475
2019-06-11 2019-06-06 21.450 978,900 +6,000 0.21% 20,997,405
2019-06-10 2019-06-05 21.550 972,900 -7,000 0.21% 20,965,995
2019-06-06 2019-06-04 21.200 979,900 -5,700 0.21% 20,773,880
2019-06-05 2019-06-03 21.850 985,600 +11,500 0.21% 21,535,360
2019-06-03 2019-05-30 22.550 974,100 -13,200 0.21% 21,965,955
2019-05-31 2019-05-29 21.950 987,300 -5,700 0.21% 21,671,235
2019-05-30 2019-05-28 21.950 993,000 -300 0.21% 21,796,350
2019-05-29 2019-05-27 21.900 993,300 -3,100 0.21% 21,753,270
2019-05-28 2019-05-24 21.850 996,400 +1,000 0.21% 21,771,340
2019-05-27 2019-05-23 22.200 995,400 +11,800 0.21% 22,097,880
2019-05-23 2019-05-21 22.900 983,600 -1,200 0.21% 22,524,440
2019-05-22 2019-05-20 22.600 984,800 +5,500 0.21% 22,256,480
2019-05-21 2019-05-17 23.250 979,300 -11,700 0.21% 22,768,725
2019-05-20 2019-05-16 23.900 991,000 +12,500 0.21% 23,684,900
2019-05-17 2019-05-15 24.000 978,500 +8,200 0.21% 23,484,000
2019-05-16 2019-05-14 24.100 970,300 +15,000 0.21% 23,384,230
2019-05-15 2019-05-10 24.550 955,300 +2,900 0.20% 23,452,615
2019-05-14 2019-05-09 24.400 952,400 +8,600 0.20% 23,238,560
2019-05-10 2019-05-08 25.300 943,800 +22,800 0.20% 23,878,140
2019-05-09 2019-05-07 26.500 921,000 +5,000 0.20% 24,406,500
2019-05-08 2019-05-06 26.450 916,000 -4,500 0.19% 24,228,200
2019-05-07 2019-05-03 28.050 920,500 +1,700 0.20% 25,820,025
2019-05-06 2019-05-02 28.000 918,800 +4,000 0.20% 25,726,400
2019-05-03 2019-04-30 28.300 914,800 +2,000 0.19% 25,888,840
2019-05-02 2019-04-29 28.200 912,800 +17,600 0.19% 25,740,960
2019-04-30 2019-04-26 28.100 895,200 -7,000 0.19% 25,155,120
2019-04-29 2019-04-25 27.850 902,200 -1,000 0.19% 25,126,270
2019-04-26 2019-04-24 28.700 903,200 -3,000 0.19% 25,921,840
2019-04-25 2019-04-23 28.050 906,200 +700 0.19% 25,418,910
2019-04-24 2019-04-18 28.650 905,500 +48,500 0.19% 25,942,575
2019-04-23 2019-04-17 29.850 857,000 +10,000 0.18% 25,581,450
2019-04-18 2019-04-16 29.900 847,000 +26,500 0.18% 25,325,300
2019-04-17 2019-04-15 29.500 820,500 -5,500 0.17% 24,204,750
2019-04-16 2019-04-12 29.300 826,000 -9,500 0.18% 24,201,800
2019-04-15 2019-04-11 29.600 835,500 +2,100 0.18% 24,730,800
2019-04-12 2019-04-10 30.500 833,400 +33,100 0.18% 25,418,700
2019-04-11 2019-04-09 31.650 800,300 -7,900 0.17% 25,329,495
2019-04-10 2019-04-08 29.650 808,200 +1,400 0.17% 23,963,130
2019-04-09 2019-04-04 29.800 806,800 -8,400 0.17% 24,042,640
2019-04-08 2019-04-03 30.100 815,200 -41,500 0.17% 24,537,520
2019-04-04 2019-04-02 28.100 856,700 -7,200 0.18% 24,073,270
2019-04-03 2019-04-01 27.800 863,900 +3,100 0.18% 24,016,420
2019-04-02 2019-03-29 28.200 860,800 -20,100 0.18% 24,274,560
2019-04-01 2019-03-28 28.200 880,900 -47,300 0.19% 24,841,380
2019-03-29 2019-03-27 26.150 928,200 +2,500 0.20% 24,272,430
2019-03-28 2019-03-26 25.600 925,700 +30,900 0.20% 23,697,920
2019-03-27 2019-03-25 27.050 894,800 +4,500 0.19% 24,204,340
2019-03-26 2019-03-22 27.700 890,300 +25,400 0.19% 24,661,310
2019-03-25 2019-03-21 27.300 864,900 +28,700 0.18% 23,611,770
2019-03-22 2019-03-20 27.450 836,200 +9,400 0.18% 22,953,690
2019-03-21 2019-03-19 28.000 826,800 +4,700 0.18% 23,150,400
2019-03-20 2019-03-18 27.600 822,100 -6,400 0.17% 22,689,960
2019-03-19 2019-03-15 27.150 828,500 +14,900 0.18% 22,493,775
2019-03-18 2019-03-14 27.100 813,600 +26,000 0.17% 22,048,560
2019-03-15 2019-03-13 28.450 787,600 +9,000 0.17% 22,407,220
2019-03-14 2019-03-12 28.750 778,600 +21,800 0.17% 22,384,750
2019-03-13 2019-03-11 29.150 756,800 +8,100 0.16% 22,060,720
2019-03-12 2019-03-08 29.400 748,700 +33,800 0.16% 22,011,780
2019-03-11 2019-03-07 31.300 714,900 -16,900 0.15% 22,376,370
2019-03-08 2019-03-06 30.750 731,800 -12,100 0.16% 22,502,850
2019-03-07 2019-03-05 28.900 743,900 +40,800 0.16% 21,498,710
2019-03-06 2019-03-04 29.450 703,100 +4,000 0.15% 20,706,295
2019-03-05 2019-03-01 30.500 699,100 +1,000 0.15% 21,322,550
2019-03-04 2019-02-28 29.500 698,100 -700 0.15% 20,593,950
2019-03-01 2019-02-27 29.850 698,800 -21,300 0.15% 20,859,180
2019-02-28 2019-02-26 31.000 720,100 -9,300 0.15% 22,323,100
2019-02-27 2019-02-25 30.450 729,400 -35,900 0.16% 22,210,230
2019-02-26 2019-02-22 29.250 765,300 -1,000 0.16% 22,385,025
2019-02-25 2019-02-21 27.800 766,300 -3,000 0.16% 21,303,140
2019-02-22 2019-02-20 27.350 769,300 -3,700 0.16% 21,040,355
2019-02-20 2019-02-18 27.600 773,000 +17,900 0.16% 21,334,800
2019-02-19 2019-02-15 27.150 755,100 +7,700 0.16% 20,500,965
2019-02-15 2019-02-13 28.950 747,400 -5,400 0.16% 21,637,230
2019-02-14 2019-02-12 27.950 752,800 +10,900 0.16% 21,040,760
2019-02-13 2019-02-11 27.050 741,900 +100 0.16% 20,068,395
2019-02-12 2019-02-08 26.700 741,800 +4,000 0.16% 19,806,060
2019-02-11 2019-02-04 27.250 737,800 -19,300 0.16% 20,105,050
2019-02-08 2019-01-31 27.000 757,100 +3,700 0.16% 20,441,700
2019-02-01 2019-01-30 27.500 753,400 -11,200 0.16% 20,718,500
2019-01-31 2019-01-29 27.200 764,600 -3,300 0.16% 20,797,120
2019-01-30 2019-01-28 26.500 767,900 -17,000 0.16% 20,349,350
2019-01-29 2019-01-25 25.800 784,900 -2,600 0.17% 20,250,420
2019-01-28 2019-01-24 27.150 787,500 -700 0.17% 21,380,625
2019-01-25 2019-01-23 26.800 788,200 +4,000 0.17% 21,123,760
2019-01-24 2019-01-22 27.250 784,200 -33,500 0.17% 21,369,450
2019-01-23 2019-01-21 27.750 817,700 +800 0.17% 22,691,175
2019-01-22 2019-01-18 28.200 816,900 +46,500 0.17% 23,036,580
2019-01-21 2019-01-17 26.600 770,400 +1,000 0.16% 20,492,640
2019-01-18 2019-01-16 26.400 769,400 -500 0.16% 20,312,160
2019-01-17 2019-01-15 25.900 769,900 +26,400 0.16% 19,940,410
2019-01-15 2019-01-11 25.500 743,500 +200 0.16% 18,959,250
2019-01-11 2019-01-09 25.750 743,300 -5,700 0.16% 19,139,975
2019-01-10 2019-01-08 25.100 749,000 -21,200 0.16% 18,799,900
2019-01-09 2019-01-07 24.000 770,200 -800 0.16% 18,484,800
2019-01-08 2019-01-04 24.100 771,000 +2,000 0.16% 18,581,100
2019-01-07 2019-01-03 23.700 769,000 -1,200 0.16% 18,225,300
2019-01-04 2019-01-02 24.450 770,200 -100 0.16% 18,831,390
2019-01-03 2018-12-31 25.050 770,300 +7,000 0.16% 19,296,015
2019-01-02 2018-12-27 25.050 763,300 +2,200 0.16% 19,120,665
2018-12-28 2018-12-24 26.200 761,100 -3,900 0.16% 19,940,820
2018-12-27 2018-12-20 26.350 765,000 +1,200 0.16% 20,157,750
2018-12-21 2018-12-19 26.650 763,800 +6,200 0.16% 20,355,270
2018-12-20 2018-12-18 27.100 757,600 -5,800 0.16% 20,530,960
2018-12-19 2018-12-17 27.900 763,400 +8,000 0.16% 21,298,860
2018-12-18 2018-12-14 28.650 755,400 +18,800 0.16% 21,642,210
2018-12-17 2018-12-13 30.900 736,600 +7,000 0.16% 22,760,940
2018-12-14 2018-12-12 30.250 729,600 +4,000 0.16% 22,070,400
2018-12-13 2018-12-11 30.500 725,600 +1,000 0.15% 22,130,800
2018-12-11 2018-12-07 30.450 724,600 +2,500 0.15% 22,064,070
2018-12-10 2018-12-06 31.400 722,100 -5,600 0.15% 22,673,940
2018-12-07 2018-12-05 33.500 727,700 +6,000 0.15% 24,377,950
2018-12-06 2018-12-04 33.900 721,700 -7,100 0.15% 24,465,630
2018-12-05 2018-12-03 32.900 728,800 +6,500 0.16% 23,977,520
2018-12-04 2018-11-30 32.050 722,300 +1,800 0.15% 23,149,715
2018-12-03 2018-11-29 32.900 720,500 -2,700 0.15% 23,704,450
2018-11-30 2018-11-28 33.650 723,200 +2,900 0.15% 24,335,680
2018-11-29 2018-11-27 33.950 720,300 +1,900 0.15% 24,454,185
2018-11-28 2018-11-26 34.500 718,400 -2,600 0.15% 24,784,800
2018-11-26 2018-11-22 33.200 721,000 -3,000 0.15% 23,937,200
2018-11-23 2018-11-21 33.950 724,000 -200 0.15% 24,579,800
2018-11-22 2018-11-20 32.350 724,200 -3,500 0.15% 23,427,870
2018-11-21 2018-11-19 32.950 727,700 +4,400 0.15% 23,977,715
2018-11-20 2018-11-16 32.100 723,300 -1,900 0.15% 23,217,930
2018-11-19 2018-11-15 31.650 725,200 -100 0.15% 22,952,580
2018-11-16 2018-11-14 31.250 725,300 -6,500 0.15% 22,665,625
2018-11-14 2018-11-12 30.000 731,800 -10,600 0.16% 21,954,000
2018-11-13 2018-11-09 29.000 742,400 -2,700 0.16% 21,529,600
2018-11-12 2018-11-08 29.000 745,100 +3,100 0.16% 21,607,900
2018-11-09 2018-11-07 29.650 742,000 -15,000 0.16% 22,000,300
2018-11-08 2018-11-06 28.800 757,000 -1,200 0.16% 21,801,600
2018-11-07 2018-11-05 28.900 758,200 -8,700 0.16% 21,911,980
2018-11-06 2018-11-02 28.750 766,900 -14,100 0.16% 22,048,375
2018-11-05 2018-11-01 27.000 781,000 -8,700 0.17% 21,087,000
2018-11-02 2018-10-31 26.050 789,700 -1,000 0.17% 20,571,685
2018-11-01 2018-10-30 26.150 790,700 -12,600 0.17% 20,676,805
2018-10-31 2018-10-29 26.300 803,300 -5,200 0.17% 21,126,790
2018-10-30 2018-10-26 25.950 808,500 +5,500 0.17% 20,980,575
2018-10-29 2018-10-25 26.650 803,000 -2,100 0.17% 21,399,950
2018-10-26 2018-10-24 25.850 805,100 +4,500 0.17% 20,811,835
2018-10-25 2018-10-23 26.650 800,600 +12,100 0.17% 21,335,990
2018-10-24 2018-10-22 29.450 788,500 -12,800 0.17% 23,221,325
2018-10-23 2018-10-19 28.150 801,300 -3,700 0.17% 22,556,595
2018-10-22 2018-10-18 28.100 805,000 -500 0.17% 22,620,500
2018-10-19 2018-10-16 27.850 805,500 -21,100 0.17% 22,433,175
2018-10-18 2018-10-15 27.950 826,600 +600 0.18% 23,103,470
2018-10-16 2018-10-12 27.350 826,000 -2,000 0.18% 22,591,100
2018-10-15 2018-10-11 26.300 828,000 +1,500 0.18% 21,776,400
2018-10-12 2018-10-10 27.250 826,500 -2,900 0.18% 22,522,125
2018-10-11 2018-10-09 26.300 829,400 -2,100 0.18% 21,813,220
2018-10-10 2018-10-08 26.450 831,500 -1,500 0.18% 21,993,175
2018-10-09 2018-10-05 26.900 833,000 +1,500 0.18% 22,407,700
2018-10-08 2018-10-04 27.850 831,500 +18,800 0.18% 23,157,275
2018-10-05 2018-10-03 29.950 812,700 +10,100 0.17% 24,340,365
2018-10-04 2018-10-02 30.600 802,600 +28,600 0.17% 24,559,560
2018-10-03 2018-09-28 31.950 774,000 +8,700 0.16% 24,729,300
2018-10-02 2018-09-27 33.150 765,300 -1,800 0.16% 25,369,695
2018-09-28 2018-09-26 33.000 767,100 -2,700 0.16% 25,314,300
2018-09-27 2018-09-24 33.250 769,800 -2,700 0.16% 25,595,850
2018-09-26 2018-09-21 34.450 772,500 -18,100 0.16% 26,612,625
2018-09-24 2018-09-20 32.250 790,600 +400 0.17% 25,496,850
2018-09-21 2018-09-19 31.650 790,200 -5,000 0.17% 25,009,830
2018-09-18 2018-09-14 32.050 795,200 -2,100 0.17% 25,486,160
2018-09-17 2018-09-13 32.400 797,300 -3,000 0.17% 25,832,520
2018-09-14 2018-09-12 30.300 800,300 -600 0.17% 24,249,090
2018-09-13 2018-09-11 30.500 800,900 -1,000 0.17% 24,427,450
2018-09-12 2018-09-10 30.950 801,900 +4,500 0.17% 24,818,805
2018-09-11 2018-09-07 33.100 797,400 -4,000 0.17% 26,393,940
2018-09-10 2018-09-06 33.600 801,400 -2,500 0.17% 26,927,040
2018-09-07 2018-09-05 34.400 803,900 +9,500 0.17% 27,654,160
2018-09-06 2018-09-04 34.200 794,400 +2,200 0.17% 27,168,480
2018-09-04 2018-08-31 33.650 792,200 -1,700 0.17% 26,657,530
2018-09-03 2018-08-30 33.950 793,900 +5,500 0.17% 26,952,905
2018-08-31 2018-08-29 34.350 788,400 +4,600 0.17% 27,081,540
2018-08-30 2018-08-28 35.200 783,800 +6,900 0.17% 27,589,760
2018-08-29 2018-08-27 38.000 776,900 -3,500 0.17% 29,522,200
2018-08-28 2018-08-24 38.650 780,400 -3,000 0.17% 30,162,460
2018-08-27 2018-08-23 38.250 783,400 +500 0.17% 29,965,050
2018-08-24 2018-08-22 37.950 782,900 +4,000 0.17% 29,711,055
2018-08-23 2018-08-21 39.050 778,900 -7,000 0.17% 30,416,045
2018-08-22 2018-08-20 35.750 785,900 +800 0.17% 28,095,925
2018-08-21 2018-08-17 35.150 785,100 +1,100 0.17% 27,596,265
2018-08-17 2018-08-15 34.300 784,000 +1,700 0.17% 26,891,200
2018-08-16 2018-08-14 35.400 782,300 -1,900 0.17% 27,693,420
2018-08-15 2018-08-13 35.900 784,200 +3,700 0.17% 28,152,780
2018-08-14 2018-08-10 37.300 780,500 -1,400 0.17% 29,112,650
2018-08-13 2018-08-09 36.550 781,900 -10,000 0.17% 28,578,445
2018-08-10 2018-08-08 35.000 791,900 -5,800 0.17% 27,716,500
2018-08-09 2018-08-07 33.250 797,700 -2,400 0.17% 26,523,525
2018-08-08 2018-08-06 33.050 800,100 -100 0.17% 26,443,305
2018-08-07 2018-08-03 34.500 800,200 -1,100 0.17% 27,606,900
2018-08-06 2018-08-02 35.600 801,300 +1,400 0.17% 28,526,280
2018-08-03 2018-08-01 36.150 799,900 -4,000 0.17% 28,916,385
2018-08-02 2018-07-31 35.950 803,900 -400 0.17% 28,900,205
2018-08-01 2018-07-30 38.000 804,300 -2,200 0.17% 30,563,400
2018-07-31 2018-07-27 39.250 806,500 +5,500 0.17% 31,655,125
2018-07-30 2018-07-26 38.950 801,000 +6,100 0.17% 31,198,950
2018-07-27 2018-07-25 39.700 794,900 +5,800 0.17% 31,557,530
2018-07-26 2018-07-24 39.350 789,100 +1,000 0.17% 31,051,085
2018-07-25 2018-07-23 39.200 788,100 +19,000 0.17% 30,893,520
2018-07-24 2018-07-20 41.050 769,100 -700 0.16% 31,571,555
2018-07-23 2018-07-19 41.500 769,800 +700 0.16% 31,946,700
2018-07-20 2018-07-18 42.400 769,100 -2,000 0.16% 32,609,840
2018-07-19 2018-07-17 42.600 771,100 -2,000 0.16% 32,848,860
2018-07-18 2018-07-16 42.950 773,100 +1,700 0.16% 33,204,645
2018-07-17 2018-07-13 43.950 771,400 +12,400 0.16% 33,903,030
2018-07-16 2018-07-12 45.750 759,000 +2,700 0.16% 34,724,250
2018-07-13 2018-07-11 46.200 756,300 +600 0.16% 34,941,060
2018-07-12 2018-07-10 48.200 755,700 -3,000 0.16% 36,424,740
2018-07-11 2018-07-09 47.850 758,700 -3,800 0.16% 36,303,795
2018-07-10 2018-07-06 46.350 762,500 -2,600 0.16% 35,341,875
2018-07-09 2018-07-05 46.000 765,100 -3,900 0.16% 35,194,600
2018-07-06 2018-07-04 46.150 769,000 +4,800 0.16% 35,489,350
2018-07-05 2018-07-03 48.200 764,200 +8,500 0.16% 36,834,440
2018-07-04 2018-06-29 49.550 755,700 +1,300 0.16% 37,444,935
2018-07-03 2018-06-28 50.300 754,400 -4,400 0.16% 37,946,320
2018-06-29 2018-06-27 49.350 758,800 +500 0.16% 37,446,780
2018-06-28 2018-06-26 50.150 758,300 +3,300 0.16% 38,028,745
2018-06-27 2018-06-25 51.350 755,000 -3,000 0.16% 38,769,250
2018-06-26 2018-06-22 52.350 758,000 -1,800 0.16% 39,681,300
2018-06-25 2018-06-21 51.900 759,800 +2,000 0.16% 39,433,620
2018-06-22 2018-06-20 52.250 757,800 -1,200 0.16% 39,595,050
2018-06-21 2018-06-19 52.300 759,000 +2,300 0.16% 39,695,700
2018-06-20 2018-06-15 54.400 756,700 -10,600 0.16% 41,164,480
2018-06-15 2018-06-13 53.400 767,300 -6,900 0.16% 40,973,820
2018-06-14 2018-06-12 52.050 774,200 +1,000 0.16% 40,297,110
2018-06-13 2018-06-11 52.000 773,200 +200 0.16% 40,206,400
2018-06-12 2018-06-08 52.000 773,000 -1,000 0.16% 40,196,000
2018-06-11 2018-06-07 54.250 774,000 -600 0.16% 41,989,500
2018-06-08 2018-06-06 53.800 774,600 -18,700 0.16% 41,673,480
2018-06-07 2018-06-05 51.800 793,300 -4,200 0.17% 41,092,940
2018-06-06 2018-06-04 52.100 797,500 +2,600 0.17% 41,549,750
2018-06-05 2018-06-01 52.100 794,900 +1,900 0.17% 41,414,290
2018-06-04 2018-05-31 52.200 793,000 -12,400 0.17% 41,394,600
2018-06-01 2018-05-30 51.150 805,400 +500 0.17% 41,196,210
2018-05-31 2018-05-29 51.000 804,900 +4,800 0.17% 41,049,900
2018-05-30 2018-05-28 51.350 800,100 -200 0.17% 41,085,135
2018-05-29 2018-05-25 51.400 800,300 -2,800 0.17% 41,135,420
2018-05-28 2018-05-24 50.500 803,100 +4,400 0.17% 40,556,550
2018-05-25 2018-05-23 50.250 798,700 +22,800 0.17% 40,134,675
2018-05-24 2018-05-21 53.100 775,900 -5,100 0.17% 41,200,290
2018-05-23 2018-05-18 52.550 781,000 +12,300 0.17% 41,041,550
2018-05-21 2018-05-17 53.800 768,700 +5,900 0.16% 41,356,060
2018-05-18 2018-05-16 54.650 762,800 -7,400 0.16% 41,687,020
2018-05-17 2018-05-15 54.550 770,200 +5,300 0.16% 42,014,410
2018-05-16 2018-05-14 54.700 764,900 -7,600 0.16% 41,840,030
2018-05-15 2018-05-11 54.150 772,500 -15,100 0.16% 41,830,875
2018-05-14 2018-05-10 52.550 787,600 -2,100 0.17% 41,388,380
2018-05-11 2018-05-09 52.500 789,700 -4,700 0.17% 41,459,250
2018-05-10 2018-05-08 52.300 794,400 -1,900 0.17% 41,547,120
2018-05-09 2018-05-07 50.450 796,300 -2,000 0.17% 40,173,335
2018-05-08 2018-05-04 51.800 798,300 -14,500 0.17% 41,351,940
2018-05-07 2018-05-03 52.700 812,800 +16,500 0.17% 42,834,560
2018-05-03 2018-04-30 55.050 796,300 -1,300 0.17% 43,836,315
2018-05-02 2018-04-27 54.150 797,600 -3,800 0.17% 43,190,040
2018-04-30 2018-04-26 54.800 801,400 +8,700 0.17% 43,916,720
2018-04-27 2018-04-25 57.500 792,700 +19,200 0.17% 45,580,250
2018-04-26 2018-04-24 58.900 773,500 -5,000 0.16% 45,559,150
2018-04-25 2018-04-23 58.200 778,500 +2,900 0.17% 45,308,700
2018-04-24 2018-04-20 59.100 775,600 -5,400 0.17% 45,837,960
2018-04-23 2018-04-19 59.650 781,000 -4,400 0.17% 46,586,650
2018-04-20 2018-04-18 58.400 785,400 +2,100 0.17% 45,867,360
2018-04-19 2018-04-17 58.700 783,300 -22,200 0.17% 45,979,710
2018-04-18 2018-04-16 58.050 805,500 +24,600 0.17% 46,759,275
2018-04-17 2018-04-13 59.000 780,900 -3,600 0.17% 46,073,100
2018-04-16 2018-04-12 59.250 784,500 -1,200 0.17% 46,481,625
2018-04-13 2018-04-11 59.550 785,700 +5,100 0.17% 46,788,435
2018-04-12 2018-04-10 59.700 780,600 -2,600 0.17% 46,601,820
2018-04-10 2018-04-06 58.950 783,200 +800 0.17% 46,169,640
2018-04-09 2018-04-04 59.350 782,400 -9,100 0.17% 46,435,440
2018-04-06 2018-04-03 60.300 791,500 -3,200 0.17% 47,727,450
2018-04-04 2018-03-29 59.150 794,700 +15,900 0.17% 47,006,505
2018-04-03 2018-03-28 60.650 778,800 +1,100 0.17% 47,234,220
2018-03-29 2018-03-27 62.650 777,700 +2,600 0.17% 48,722,905
2018-03-28 2018-03-26 62.400 775,100 +1,700 0.16% 48,366,240
2018-03-27 2018-03-23 61.400 773,400 -1,300 0.16% 47,486,760
2018-03-26 2018-03-22 62.200 774,700 +10,300 0.16% 48,186,340
2018-03-23 2018-03-21 64.500 764,400 +18,800 0.16% 49,303,800
2018-03-22 2018-03-20 68.600 745,600 -2,100 0.16% 51,148,160
2018-03-21 2018-03-19 68.600 747,700 -4,500 0.16% 51,292,220
2018-03-20 2018-03-16 69.100 752,200 -5,500 0.16% 51,977,020
2018-03-19 2018-03-15 70.400 757,700 +4,900 0.16% 53,342,080
2018-03-16 2018-03-14 70.300 752,800 -15,100 0.16% 52,921,840
2018-03-15 2018-03-13 71.350 767,900 +16,900 0.16% 54,789,665
2018-03-14 2018-03-12 70.200 751,000 +4,900 0.16% 52,720,200
2018-03-13 2018-03-09 68.950 746,100 -1,000 0.16% 51,443,595
2018-03-12 2018-03-08 68.400 747,100 -900 0.16% 51,101,640
2018-03-09 2018-03-07 68.000 748,000 -3,300 0.16% 50,864,000
2018-03-08 2018-03-06 68.000 751,300 -7,600 0.16% 51,088,400
2018-03-07 2018-03-05 66.500 758,900 +9,600 0.16% 50,466,850
2018-03-06 2018-03-02 68.800 749,300 -18,200 0.16% 51,551,840
2018-03-05 2018-03-01 69.300 767,500 -2,300 0.16% 53,187,750
2018-03-02 2018-02-28 68.800 769,800 -3,300 0.16% 52,962,240
2018-03-01 2018-02-27 69.200 773,100 -2,500 0.16% 53,498,520
2018-02-28 2018-02-26 69.200 775,600 -2,100 0.17% 53,671,520
2018-02-27 2018-02-23 69.000 777,700 -3,600 0.17% 53,661,300
2018-02-26 2018-02-22 68.300 781,300 -5,500 0.17% 53,362,790
2018-02-23 2018-02-21 69.000 786,800 -7,000 0.17% 54,289,200
2018-02-22 2018-02-20 66.800 793,800 -6,500 0.17% 53,025,840
2018-02-21 2018-02-15 66.650 800,300 +2,900 0.17% 53,339,995
2018-02-20 2018-02-13 65.950 797,400 -1,400 0.17% 52,588,530
2018-02-14 2018-02-12 65.300 798,800 -2,000 0.17% 52,161,640
2018-02-13 2018-02-09 64.900 800,800 -600 0.17% 51,971,920
2018-02-12 2018-02-08 66.750 801,400 -5,300 0.17% 53,493,450
2018-02-09 2018-02-07 65.500 806,700 -900 0.17% 52,838,850
2018-02-08 2018-02-06 64.000 807,600 -4,900 0.17% 51,686,400
2018-02-07 2018-02-05 67.050 812,500 +8,100 0.17% 54,478,125
2018-02-06 2018-02-02 68.750 804,400 +4,600 0.17% 55,302,500
2018-02-05 2018-02-01 69.150 799,800 +3,000 0.17% 55,306,170
2018-02-02 2018-01-31 70.100 796,800 -11,500 0.17% 55,855,680
2018-02-01 2018-01-30 69.200 808,300 -8,200 0.17% 55,934,360
2018-01-31 2018-01-29 70.500 816,500 -3,900 0.17% 57,563,250
2018-01-30 2018-01-26 71.500 820,400 -2,900 0.17% 58,658,600
2018-01-29 2018-01-25 71.700 823,300 -2,000 0.18% 59,030,610
2018-01-26 2018-01-24 71.900 825,300 +7,200 0.18% 59,339,070
2018-01-25 2018-01-23 73.200 818,100 +5,000 0.17% 59,884,920
2018-01-24 2018-01-22 73.100 813,100 -13,300 0.17% 59,437,610
2018-01-23 2018-01-19 71.650 826,400 -1,700 0.18% 59,211,560
2018-01-22 2018-01-18 72.450 828,100 +100 0.18% 59,995,845
2018-01-19 2018-01-17 72.900 828,000 -7,100 0.18% 60,361,200
2018-01-18 2018-01-16 73.200 835,100 +4,900 0.18% 61,129,320
2018-01-17 2018-01-15 73.350 830,200 -3,400 0.18% 60,895,170
2018-01-16 2018-01-12 74.300 833,600 -7,600 0.18% 61,936,480
2018-01-15 2018-01-11 73.350 841,200 -1,100 0.18% 61,702,020
2018-01-12 2018-01-10 73.550 842,300 +5,800 0.18% 61,951,165
2018-01-11 2018-01-09 74.800 836,500 -3,400 0.18% 62,570,200
2018-01-10 2018-01-08 74.750 839,900 -23,600 0.18% 62,782,525
2018-01-09 2018-01-05 73.800 863,500 +16,100 0.18% 63,726,300
2018-01-08 2018-01-04 74.200 847,400 -43,000 0.18% 62,877,080
2018-01-05 2018-01-03 72.400 890,400 -6,600 0.19% 64,464,960
2018-01-04 2018-01-02 70.300 897,000 -5,500 0.19% 63,059,100
2018-01-03 2017-12-29 69.300 902,500 +19,600 0.19% 62,543,250
2018-01-02 2017-12-28 68.900 882,900 -14,200 0.19% 60,831,810
2017-12-29 2017-12-27 67.200 897,100 -3,400 0.19% 60,285,120
2017-12-28 2017-12-22 67.050 900,500 +6,400 0.19% 60,378,525
2017-12-27 2017-12-21 67.100 894,100 -10,700 0.19% 59,994,110
2017-12-22 2017-12-20 66.600 904,800 +6,900 0.19% 60,259,680
2017-12-20 2017-12-18 66.900 897,900 -2,800 0.19% 60,069,510
2017-12-19 2017-12-15 66.000 900,700 -10,400 0.19% 59,446,200
2017-12-18 2017-12-14 66.100 911,100 -6,100 0.19% 60,223,710
2017-12-15 2017-12-13 66.400 917,200 +4,800 0.20% 60,902,080
2017-12-14 2017-12-12 66.500 912,400 -3,800 0.19% 60,674,600
2017-12-13 2017-12-11 68.000 916,200 -15,700 0.20% 62,301,600
2017-12-12 2017-12-08 65.500 931,900 -7,100 0.20% 61,039,450
2017-12-11 2017-12-07 65.300 939,000 -3,700 0.20% 61,316,700
2017-12-08 2017-12-06 66.300 942,700 -56,400 0.20% 62,501,010
2017-12-07 2017-12-05 70.500 999,100 +14,500 0.21% 70,436,550
2017-12-06 2017-12-04 72.000 984,600 -1,100 0.21% 70,891,200
2017-12-05 2017-12-01 71.650 985,700 -10,300 0.21% 70,625,405
2017-12-04 2017-11-30 71.250 996,000 -12,200 0.21% 70,965,000
2017-12-01 2017-11-29 72.700 1,008,200 -21,200 0.21% 73,296,140
2017-11-30 2017-11-28 69.750 1,029,400 -7,900 0.22% 71,800,650
2017-11-29 2017-11-27 69.500 1,037,300 -1,000 0.22% 72,092,350
2017-11-28 2017-11-24 69.750 1,038,300 +700 0.22% 72,421,425
2017-11-27 2017-11-23 69.950 1,037,600 +9,400 0.22% 72,580,120
2017-11-24 2017-11-22 69.500 1,028,200 -53,600 0.22% 71,459,900
2017-11-23 2017-11-21 72.500 1,081,800 -6,700 0.23% 78,430,500
2017-11-22 2017-11-20 73.950 1,088,500 +1,700 0.23% 80,494,575
2017-11-21 2017-11-17 75.050 1,086,800 -29,400 0.23% 81,564,340
2017-11-20 2017-11-16 74.650 1,116,200 +16,800 0.24% 83,324,330
2017-11-17 2017-11-15 76.300 1,099,400 +2,200 0.23% 83,884,220
2017-11-16 2017-11-14 77.400 1,097,200 +10,700 0.23% 84,923,280
2017-11-15 2017-11-13 77.950 1,086,500 -15,600 0.23% 84,692,675
2017-11-14 2017-11-10 76.300 1,102,100 +12,200 0.23% 84,090,230
2017-11-13 2017-11-09 77.800 1,089,900 -1,500 0.23% 84,794,220
2017-11-10 2017-11-08 77.600 1,091,400 -7,900 0.23% 84,692,640
2017-11-09 2017-11-07 75.950 1,099,300 +17,000 0.23% 83,491,835
2017-11-08 2017-11-06 76.850 1,082,300 +7,300 0.23% 83,174,755
2017-11-07 2017-11-03 78.000 1,075,000 -6,200 0.23% 83,850,000
2017-11-06 2017-11-02 77.300 1,081,200 +6,100 0.23% 83,576,760
2017-11-03 2017-11-01 78.300 1,075,100 -20,000 0.23% 84,180,330
2017-11-02 2017-10-31 78.700 1,095,100 -68,100 0.23% 86,184,370
2017-11-01 2017-10-30 75.200 1,163,200 -38,300 0.25% 87,472,640
2017-10-31 2017-10-27 76.900 1,201,500 +8,600 0.26% 92,395,350
2017-10-30 2017-10-26 76.850 1,192,900 +65,800 0.25% 91,674,365
2017-10-27 2017-10-25 80.650 1,127,100 +9,800 0.24% 90,900,615
2017-10-26 2017-10-24 80.950 1,117,300 +112,000 0.25% 90,445,435
2017-10-25 2017-10-23 81.750 1,005,300 -82,600 0.23% 82,183,275
2017-10-24 2017-10-20 83.950 1,087,900 -32,300 0.25% 91,329,205
2017-10-23 2017-10-19 80.000 1,120,200 +225,600 0.25% 89,616,000
2017-10-20 2017-10-18 82.050 894,600 +51,800 0.20% 73,401,930
2017-10-19 2017-10-17 85.900 842,800 +73,500 0.19% 72,396,520
2017-10-18 2017-10-16 88.700 769,300 +6,000 0.17% 68,236,910
2017-10-17 2017-10-13 88.000 763,300 +9,800 0.17% 67,170,400
2017-10-16 2017-10-12 88.750 753,500 -15,800 0.17% 66,873,125
2017-10-13 2017-10-11 86.550 769,300 +32,900 0.17% 66,582,915
2017-10-12 2017-10-10 88.800 736,400 +56,900 0.17% 65,392,320
2017-10-11 2017-10-09 90.800 679,500 +64,800 0.15% 61,698,600
2017-10-10 2017-10-06 93.650 614,700 +185,600 0.14% 57,566,655
2017-10-09 2017-10-04 80.350 429,100 +78,700 0.10% 34,478,185
2017-10-06 2017-10-03 67.000 350,400 -28,600 0.08% 23,476,800
2017-10-04 2017-09-29 63.450 379,000 +54,100 0.09% 24,047,550
2017-10-03 2017-09-28 65.200 324,900 0.07% 21,183,480

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top