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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.110 4,691,000 +0 0.29% 80,263,010
2025-10-13 2025-10-09 17.450 4,691,000 +0 0.29% 81,857,950
2025-10-10 2025-10-08 18.070 4,691,000 -29,200 0.29% 84,766,370
2025-10-09 2025-10-06 18.300 4,720,200 -5,400 0.29% 86,379,660
2025-10-08 2025-10-03 18.130 4,725,600 +638,800 0.29% 85,675,128
2025-10-06 2025-10-02 17.950 4,086,800 -33,600 0.25% 73,358,060
2025-10-03 2025-09-30 17.590 4,120,400 -57,600 0.25% 72,477,836
2025-10-02 2025-09-29 17.560 4,178,000 +21,300 0.26% 73,365,680
2025-09-30 2025-09-26 17.200 4,156,700 -11,300 0.25% 71,495,240
2025-09-29 2025-09-25 17.130 4,168,000 +32,200 0.25% 71,397,840
2025-09-26 2025-09-24 17.250 4,135,800 +13,800 0.25% 71,342,550
2025-09-25 2025-09-23 17.350 4,122,000 +26,600 0.25% 71,516,700
2025-09-24 2025-09-22 17.680 4,095,400 +61,800 0.25% 72,406,672
2025-09-23 2025-09-19 18.360 4,033,600 -211,200 0.25% 74,056,896
2025-09-22 2025-09-18 18.200 4,244,800 +3,800 0.26% 77,255,360
2025-09-19 2025-09-17 18.250 4,241,000 +158,700 0.26% 77,398,250
2025-09-18 2025-09-16 17.760 4,082,300 +101,200 0.25% 72,501,648
2025-09-17 2025-09-15 17.720 3,981,100 +210,500 0.24% 70,545,092
2025-09-16 2025-09-12 18.020 3,770,600 -77,200 0.23% 67,946,212
2025-09-15 2025-09-11 18.300 3,847,800 +14,700 0.24% 70,414,740
2025-09-12 2025-09-10 18.380 3,833,100 +45,900 0.23% 70,452,378
2025-09-11 2025-09-09 18.350 3,787,200 +48,000 0.23% 69,495,120
2025-09-10 2025-09-08 18.410 3,739,200 +32,200 0.23% 68,838,672
2025-09-09 2025-09-05 18.770 3,707,000 +4,600 0.23% 69,580,390
2025-09-08 2025-09-04 18.620 3,702,400 +2,200 0.23% 68,938,688
2025-09-05 2025-09-03 19.130 3,700,200 +152,400 0.23% 70,784,826
2025-09-04 2025-09-02 19.870 3,547,800 +6,700 0.22% 70,494,786
2025-09-03 2025-09-01 20.200 3,541,100 -16,000 0.22% 71,530,220
2025-09-02 2025-08-29 19.720 3,557,100 -18,200 0.22% 70,146,012
2025-09-01 2025-08-28 19.080 3,575,300 +128,900 0.22% 68,216,724
2025-08-29 2025-08-27 19.740 3,446,400 +60,100 0.21% 68,031,936
2025-08-28 2025-08-26 19.850 3,386,300 -78,000 0.21% 67,218,055
2025-08-27 2025-08-25 20.120 3,464,300 -111,500 0.21% 69,701,716
2025-08-26 2025-08-22 20.360 3,575,800 -3,200 0.22% 72,803,288
2025-08-25 2025-08-21 20.080 3,579,000 +104,900 0.22% 71,866,320
2025-08-22 2025-08-20 18.770 3,474,100 +12,900 0.21% 65,208,857
2025-08-21 2025-08-19 19.060 3,461,200 -4,900 0.21% 65,970,472
2025-08-20 2025-08-18 19.650 3,466,100 -80,200 0.21% 68,108,865
2025-08-19 2025-08-15 19.050 3,546,300 -143,700 0.22% 67,557,015
2025-08-18 2025-08-14 18.450 3,690,000 -4,000 0.23% 68,080,500
2025-08-15 2025-08-13 17.980 3,694,000 -8,100 0.23% 66,418,120
2025-08-14 2025-08-12 17.880 3,702,100 +112,800 0.23% 66,193,548
2025-08-13 2025-08-11 17.310 3,589,300 -5,100 0.22% 62,130,783
2025-08-12 2025-08-08 17.910 3,594,400 -8,200 0.22% 64,375,704
2025-08-11 2025-08-07 17.780 3,602,600 +2,400 0.22% 64,054,228
2025-08-08 2025-08-06 18.280 3,600,200 -11,000 0.22% 65,811,656
2025-08-07 2025-08-05 18.200 3,611,200 +51,800 0.22% 65,723,840
2025-08-06 2025-08-04 18.100 3,559,400 +62,500 0.22% 64,425,140
2025-08-05 2025-08-01 18.580 3,496,900 +205,800 0.21% 64,972,402
2025-08-04 2025-07-31 20.100 3,291,100 +48,500 0.20% 66,151,110
2025-08-01 2025-07-30 20.250 3,242,600 +12,500 0.20% 65,662,650
2025-07-31 2025-07-29 21.250 3,230,100 -16,700 0.20% 68,639,625
2025-07-30 2025-07-28 21.900 3,246,800 -58,300 0.20% 71,104,920
2025-07-29 2025-07-25 21.100 3,305,100 -46,000 0.20% 69,737,610
2025-07-28 2025-07-24 20.350 3,351,100 -133,800 0.20% 68,194,885
2025-07-25 2025-07-23 19.780 3,484,900 -179,000 0.21% 68,931,322
2025-07-24 2025-07-22 18.400 3,663,900 +365,700 0.22% 67,415,760
2025-07-23 2025-07-21 19.340 3,298,200 +2,100 0.20% 63,787,188
2025-07-22 2025-07-18 19.560 3,296,100 +44,400 0.20% 64,471,716
2025-07-21 2025-07-17 17.900 3,251,700 +21,000 0.20% 58,205,430
2025-07-18 2025-07-16 17.880 3,230,700 -36,200 0.20% 57,764,916
2025-07-17 2025-07-15 18.060 3,266,900 +109,300 0.20% 59,000,214
2025-07-16 2025-07-14 18.560 3,157,600 +2,200 0.19% 58,605,056
2025-07-15 2025-07-11 18.200 3,155,400 -128,900 0.19% 57,428,280
2025-07-14 2025-07-10 17.840 3,284,300 -1,200 0.20% 58,591,912
2025-07-11 2025-07-09 17.580 3,285,500 +56,300 0.20% 57,759,090
2025-07-10 2025-07-08 18.140 3,229,200 -21,300 0.20% 58,577,688
2025-07-09 2025-07-07 17.520 3,250,500 +132,700 0.20% 56,948,760
2025-07-08 2025-07-04 16.660 3,117,800 +45,400 0.19% 51,942,548
2025-07-07 2025-07-03 17.340 3,072,400 -84,000 0.19% 53,275,416
2025-07-04 2025-07-02 17.700 3,156,400 +149,700 0.19% 55,868,280
2025-07-03 2025-06-30 18.260 3,006,700 +39,300 0.21% 54,902,342
2025-07-02 2025-06-27 18.220 2,967,400 +168,200 0.21% 54,066,028
2025-06-30 2025-06-26 18.620 2,799,200 +55,500 0.20% 52,121,104
2025-06-27 2025-06-25 19.940 2,743,700 +165,700 0.19% 54,709,378
2025-06-26 2025-06-24 20.250 2,578,000 +96,100 0.18% 52,204,500
2025-06-25 2025-06-23 20.800 2,481,900 -111,000 0.17% 51,623,520
2025-06-24 2025-06-20 19.180 2,592,900 +99,100 0.18% 49,731,822
2025-06-23 2025-06-19 20.150 2,493,800 +71,000 0.18% 50,250,070
2025-06-20 2025-06-18 20.350 2,422,800 -38,300 0.17% 49,303,980
2025-06-19 2025-06-17 20.650 2,461,100 +13,600 0.17% 50,821,715
2025-06-18 2025-06-16 20.600 2,447,500 -156,300 0.17% 50,418,500
2025-06-17 2025-06-13 18.300 2,603,800 +193,800 0.18% 47,649,540
2025-06-16 2025-06-12 18.980 2,410,000 +13,200 0.17% 45,741,800
2025-06-13 2025-06-11 19.160 2,396,800 -201,200 0.17% 45,922,688
2025-06-12 2025-06-10 18.560 2,598,000 +68,100 0.18% 48,218,880
2025-06-11 2025-06-09 18.460 2,529,900 -221,300 0.18% 46,701,954
2025-06-10 2025-06-06 17.500 2,751,200 +279,000 0.19% 48,146,000
2025-06-09 2025-06-05 19.200 2,472,200 -284,100 0.17% 47,466,240
2025-06-06 2025-06-04 19.140 2,756,300 +459,000 0.19% 52,755,582
2025-06-05 2025-06-03 19.760 2,297,300 -356,600 0.16% 45,394,648
2025-06-04 2025-06-02 21.100 2,653,900 +297,400 0.19% 55,997,290
2025-06-03 2025-05-30 19.260 2,356,500 +20,800 0.17% 45,386,190
2025-06-02 2025-05-29 21.050 2,335,700 +66,800 0.16% 49,166,485
2025-05-30 2025-05-28 16.000 2,268,900 -528,600 0.16% 36,302,400
2025-05-29 2025-05-27 15.680 2,797,500 -22,000 0.20% 43,864,800
2025-05-28 2025-05-26 13.980 2,819,500 +156,500 0.20% 39,416,610
2025-05-27 2025-05-23 12.440 2,663,000 -51,600 0.19% 33,127,720
2025-05-26 2025-05-22 12.080 2,714,600 +400 0.19% 32,792,368
2025-05-23 2025-05-21 12.180 2,714,200 +17,000 0.19% 33,058,956
2025-05-22 2025-05-20 12.260 2,697,200 -1,500 0.19% 33,067,672
2025-05-20 2025-05-16 12.380 2,698,700 +18,400 0.19% 33,409,906
2025-05-19 2025-05-15 12.680 2,680,300 +11,000 0.19% 33,986,204
2025-05-16 2025-05-14 12.940 2,669,300 -136,200 0.19% 34,540,742
2025-05-15 2025-05-13 12.320 2,805,500 -10,000 0.20% 34,563,760
2025-05-14 2025-05-12 12.460 2,815,500 -15,600 0.20% 35,081,130
2025-05-13 2025-05-09 12.000 2,831,100 +3,000 0.20% 33,973,200
2025-05-12 2025-05-08 12.020 2,828,100 -29,900 0.20% 33,993,762
2025-05-09 2025-05-07 11.820 2,858,000 +28,200 0.20% 33,781,560
2025-05-08 2025-05-06 11.820 2,829,800 +800 0.20% 33,448,236
2025-05-07 2025-05-02 11.600 2,829,000 -10,000 0.20% 32,816,400
2025-04-30 2025-04-28 11.080 2,839,000 -6,500 0.20% 31,456,120
2025-04-29 2025-04-25 11.180 2,845,500 +8,000 0.20% 31,812,690
2025-04-28 2025-04-24 11.380 2,837,500 -3,100 0.20% 32,290,750
2025-04-25 2025-04-23 11.400 2,840,600 +17,000 0.20% 32,382,840
2025-04-23 2025-04-17 10.900 2,823,600 +100 0.20% 30,777,240
2025-04-22 2025-04-16 10.820 2,823,500 +7,000 0.20% 30,550,270
2025-04-17 2025-04-15 11.280 2,816,500 -8,000 0.20% 31,770,120
2025-04-16 2025-04-14 11.120 2,824,500 -11,800 0.20% 31,408,440
2025-04-15 2025-04-11 10.700 2,836,300 -3,300 0.20% 30,348,410
2025-04-14 2025-04-10 10.360 2,839,600 -4,300 0.20% 29,418,256
2025-04-11 2025-04-09 10.220 2,843,900 +3,500 0.20% 29,064,658
2025-04-10 2025-04-08 10.120 2,840,400 -9,800 0.20% 28,744,848
2025-04-09 2025-04-07 10.040 2,850,200 +67,400 0.20% 28,616,008
2025-04-08 2025-04-03 12.160 2,782,800 +3,000 0.20% 33,838,848
2025-04-07 2025-04-02 12.260 2,779,800 -17,100 0.20% 34,080,348
2025-04-03 2025-04-01 12.080 2,796,900 +13,200 0.20% 33,786,552
2025-04-02 2025-03-31 12.220 2,783,700 +11,800 0.20% 34,016,814
2025-04-01 2025-03-28 12.580 2,771,900 -23,600 0.20% 34,870,502
2025-03-31 2025-03-27 12.660 2,795,500 +7,000 0.20% 35,391,030
2025-03-28 2025-03-26 12.600 2,788,500 -4,000 0.20% 35,135,100
2025-03-27 2025-03-25 12.700 2,792,500 +8,800 0.20% 35,464,750
2025-03-26 2025-03-24 13.400 2,783,700 -3,000 0.20% 37,301,580
2025-03-25 2025-03-21 13.500 2,786,700 -33,800 0.20% 37,620,450
2025-03-24 2025-03-20 13.100 2,820,500 +4,600 0.20% 36,948,550
2025-03-21 2025-03-19 13.820 2,815,900 -35,000 0.20% 38,915,738
2025-03-20 2025-03-18 13.460 2,850,900 -34,200 0.20% 38,373,114
2025-03-19 2025-03-17 13.340 2,885,100 -2,900 0.20% 38,487,234
2025-03-18 2025-03-14 13.040 2,888,000 -12,400 0.20% 37,659,520
2025-03-17 2025-03-13 12.500 2,900,400 +4,800 0.20% 36,255,000
2025-03-13 2025-03-11 12.780 2,895,600 -3,800 0.20% 37,005,768
2025-03-12 2025-03-10 12.620 2,899,400 +15,700 0.20% 36,590,428
2025-03-11 2025-03-07 12.940 2,883,700 -10,200 0.20% 37,315,078
2025-03-10 2025-03-06 12.840 2,893,900 -38,900 0.20% 37,157,676
2025-03-07 2025-03-05 12.380 2,932,800 -5,000 0.21% 36,308,064
2025-03-06 2025-03-04 11.960 2,937,800 -1,800 0.21% 35,136,088
2025-03-05 2025-03-03 11.620 2,939,600 +41,500 0.21% 34,158,152
2025-03-04 2025-02-28 11.620 2,898,100 +77,500 0.20% 33,675,922
2025-03-03 2025-02-27 12.440 2,820,600 +28,400 0.20% 35,088,264
2025-02-28 2025-02-26 12.720 2,792,200 -143,200 0.20% 35,516,784
2025-02-27 2025-02-25 12.140 2,935,400 -90,800 0.21% 35,635,756
2025-02-26 2025-02-24 12.920 3,026,200 +108,400 0.21% 39,098,504
2025-02-25 2025-02-21 15.000 2,917,800 -27,200 0.21% 43,767,000
2025-02-24 2025-02-20 14.000 2,945,000 +48,800 0.21% 41,230,000
2025-02-21 2025-02-19 14.560 2,896,200 +414,300 0.20% 42,168,672
2025-02-20 2025-02-18 15.000 2,481,900 +118,900 0.17% 37,228,500
2025-02-19 2025-02-17 14.400 2,363,000 +56,900 0.17% 34,027,200
2025-02-18 2025-02-14 14.800 2,306,100 -208,300 0.16% 34,130,280
2025-02-17 2025-02-13 12.320 2,514,400 +14,200 0.18% 30,977,408
2025-02-14 2025-02-12 12.420 2,500,200 -3,700 0.18% 31,052,484
2025-02-13 2025-02-11 12.040 2,503,900 -2,200 0.18% 30,146,956
2025-02-12 2025-02-10 12.560 2,506,100 -100 0.18% 31,476,616
2025-02-11 2025-02-07 12.380 2,506,200 -1,300 0.18% 31,026,756
2025-02-10 2025-02-06 12.100 2,507,500 +48,700 0.18% 30,340,750
2025-02-07 2025-02-05 11.940 2,458,800 +6,000 0.17% 29,358,072
2025-02-06 2025-02-04 12.080 2,452,800 -48,800 0.17% 29,629,824
2025-02-05 2025-02-03 11.900 2,501,600 +1,900 0.18% 29,769,040
2025-02-04 2025-01-28 12.060 2,499,700 +19,600 0.18% 30,146,382
2025-02-03 2025-01-24 11.580 2,480,100 -2,000 0.17% 28,719,558
2025-01-24 2025-01-22 11.220 2,482,100 +1,000 0.17% 27,849,162
2025-01-22 2025-01-20 11.480 2,481,100 -8,000 0.17% 28,483,028
2025-01-21 2025-01-17 11.300 2,489,100 -39,300 0.18% 28,126,830
2025-01-20 2025-01-16 11.220 2,528,400 -4,000 0.18% 28,368,648
2025-01-10 2025-01-08 10.980 2,532,400 +4,000 0.18% 27,805,752
2025-01-08 2025-01-06 10.980 2,528,400 -900 0.18% 27,761,832
2025-01-07 2025-01-03 11.000 2,529,300 +3,400 0.18% 27,822,300
2025-01-06 2025-01-02 11.200 2,525,900 +23,000 0.18% 28,290,080
2025-01-03 2024-12-31 11.780 2,502,900 +900 0.18% 29,484,162
2025-01-02 2024-12-27 11.860 2,502,000 -4,500 0.18% 29,673,720
2024-12-30 2024-12-24 11.940 2,506,500 +4,000 0.18% 29,927,610
2024-12-27 2024-12-20 11.740 2,502,500 -1,500 0.18% 29,379,350
2024-12-20 2024-12-18 12.000 2,504,000 +32,600 0.18% 30,048,000
2024-12-19 2024-12-17 11.820 2,471,400 +11,800 0.17% 29,211,948
2024-12-18 2024-12-16 12.020 2,459,600 +24,000 0.17% 29,564,392
2024-12-17 2024-12-13 12.200 2,435,600 +80,000 0.17% 29,714,320
2024-12-16 2024-12-12 12.920 2,355,600 +300 0.17% 30,434,352
2024-12-13 2024-12-11 12.760 2,355,300 +31,000 0.17% 30,053,628
2024-12-12 2024-12-10 13.000 2,324,300 +40,100 0.16% 30,215,900
2024-12-11 2024-12-09 13.420 2,284,200 -6,000 0.16% 30,653,964
2024-12-10 2024-12-06 12.740 2,290,200 +800 0.16% 29,177,148
2024-12-09 2024-12-05 12.280 2,289,400 +4,000 0.16% 28,113,832
2024-12-06 2024-12-04 12.620 2,285,400 +1,200 0.16% 28,841,748
2024-12-04 2024-12-02 12.600 2,284,200 -16,100 0.16% 28,780,920
2024-12-03 2024-11-29 12.600 2,300,300 -3,500 0.16% 28,983,780
2024-12-02 2024-11-28 12.240 2,303,800 +800 0.16% 28,198,512
2024-11-29 2024-11-27 12.600 2,303,000 +700 0.16% 29,017,800
2024-11-27 2024-11-25 12.220 2,302,300 +18,100 0.16% 28,134,106
2024-11-26 2024-11-22 12.680 2,284,200 +1,500 0.16% 28,963,656
2024-11-25 2024-11-21 13.460 2,282,700 +500 0.16% 30,725,142
2024-11-22 2024-11-20 13.780 2,282,200 +14,500 0.16% 31,448,716
2024-11-20 2024-11-18 13.240 2,267,700 -2,500 0.16% 30,024,348
2024-11-19 2024-11-15 13.240 2,270,200 +2,000 0.16% 30,057,448
2024-11-18 2024-11-14 13.320 2,268,200 +52,200 0.16% 30,212,424
2024-11-15 2024-11-13 13.860 2,216,000 +15,000 0.16% 30,713,760
2024-11-14 2024-11-12 14.080 2,201,000 +22,100 0.16% 30,990,080
2024-11-13 2024-11-11 14.800 2,178,900 +20,000 0.15% 32,247,720
2024-11-12 2024-11-08 15.100 2,158,900 -5,800 0.15% 32,599,390
2024-11-11 2024-11-07 15.560 2,164,700 -5,500 0.15% 33,682,732
2024-11-08 2024-11-06 14.720 2,170,200 -15,000 0.15% 31,945,344
2024-11-07 2024-11-05 14.680 2,185,200 -3,700 0.15% 32,078,736
2024-11-05 2024-11-01 13.780 2,188,900 -10,000 0.15% 30,163,042
2024-11-04 2024-10-31 14.060 2,198,900 -1,400 0.15% 30,916,534
2024-11-01 2024-10-30 13.960 2,200,300 -6,200 0.15% 30,716,188
2024-10-31 2024-10-29 14.120 2,206,500 -9,600 0.16% 31,155,780
2024-10-30 2024-10-28 14.200 2,216,100 +11,800 0.16% 31,468,620
2024-10-29 2024-10-25 14.000 2,204,300 -6,000 0.16% 30,860,200
2024-10-28 2024-10-24 13.520 2,210,300 -9,000 0.16% 29,883,256
2024-10-25 2024-10-23 13.900 2,219,300 -5,900 0.16% 30,848,270
2024-10-24 2024-10-22 13.780 2,225,200 +13,000 0.16% 30,663,256
2024-10-23 2024-10-21 13.820 2,212,200 +10,000 0.16% 30,572,604
2024-10-22 2024-10-18 14.160 2,202,200 +300 0.16% 31,183,152
2024-10-21 2024-10-17 13.180 2,201,900 -19,000 0.16% 29,021,042
2024-10-18 2024-10-16 13.560 2,220,900 +30,800 0.16% 30,115,404
2024-10-17 2024-10-15 13.440 2,190,100 +49,500 0.15% 29,434,944
2024-10-16 2024-10-14 14.220 2,140,600 +45,900 0.15% 30,439,332
2024-10-15 2024-10-10 14.700 2,094,700 +32,800 0.15% 30,792,090
2024-10-14 2024-10-09 14.760 2,061,900 +14,200 0.15% 30,433,644
2024-10-10 2024-10-08 15.660 2,047,700 +46,500 0.14% 32,066,982
2024-10-09 2024-10-07 20.600 2,001,200 -3,600 0.14% 41,224,720
2024-10-08 2024-10-04 18.240 2,004,800 +200 0.14% 36,567,552
2024-10-07 2024-10-03 17.660 2,004,600 -600 0.14% 35,401,236
2024-10-04 2024-10-02 18.420 2,005,200 -31,000 0.14% 36,935,784
2024-10-03 2024-09-30 15.860 2,036,200 -110,200 0.14% 32,294,132
2024-10-02 2024-09-27 13.200 2,146,400 -24,500 0.15% 28,332,480
2024-09-30 2024-09-26 11.700 2,170,900 -93,400 0.15% 25,399,530
2024-09-27 2024-09-25 10.700 2,264,300 -32,500 0.16% 24,228,010
2024-09-26 2024-09-24 10.380 2,296,800 -23,400 0.16% 23,840,784
2024-09-25 2024-09-23 9.760 2,320,200 +6,500 0.16% 22,645,152
2024-09-24 2024-09-20 9.870 2,313,700 -15,000 0.16% 22,836,219
2024-09-23 2024-09-19 9.820 2,328,700 +2,000 0.16% 22,867,834
2024-09-20 2024-09-17 9.650 2,326,700 -200 0.16% 22,452,655
2024-09-19 2024-09-16 9.480 2,326,900 +2,000 0.16% 22,059,012
2024-09-16 2024-09-12 9.520 2,324,900 -6,900 0.16% 22,133,048
2024-09-13 2024-09-11 9.410 2,331,800 +300 0.16% 21,942,238
2024-09-12 2024-09-10 9.430 2,331,500 +300 0.16% 21,986,045
2024-09-11 2024-09-09 9.500 2,331,200 +12,800 0.16% 22,146,400
2024-09-09 2024-09-04 9.550 2,318,400 +16,000 0.16% 22,140,720
2024-09-05 2024-09-03 9.780 2,302,400 -2,000 0.16% 22,517,472
2024-09-04 2024-09-02 9.780 2,304,400 +22,500 0.16% 22,537,032
2024-09-03 2024-08-30 10.140 2,281,900 +51,200 0.16% 23,138,466
2024-09-02 2024-08-29 10.040 2,230,700 +8,300 0.16% 22,396,228
2024-08-30 2024-08-28 10.420 2,222,400 +32,800 0.16% 23,157,408
2024-08-28 2024-08-26 12.520 2,189,600 -7,400 0.15% 27,413,792
2024-08-23 2024-08-21 12.160 2,197,000 +1,000 0.15% 26,715,520
2024-08-22 2024-08-20 12.560 2,196,000 +1,400 0.15% 27,581,760
2024-08-16 2024-08-14 12.860 2,194,600 +8,200 0.15% 28,222,556
2024-08-15 2024-08-13 12.940 2,186,400 -2,000 0.15% 28,292,016
2024-08-12 2024-08-08 13.020 2,188,400 -100 0.15% 28,492,968
2024-08-09 2024-08-07 13.280 2,188,500 -3,500 0.15% 29,063,280
2024-08-07 2024-08-05 13.260 2,192,000 -10,000 0.15% 29,065,920
2024-08-06 2024-08-02 13.120 2,202,000 +2,100 0.16% 28,890,240
2024-08-02 2024-07-31 13.360 2,199,900 -11,600 0.15% 29,390,664
2024-08-01 2024-07-30 12.700 2,211,500 +3,500 0.16% 28,086,050
2024-07-31 2024-07-29 13.040 2,208,000 -20,000 0.16% 28,792,320
2024-07-26 2024-07-24 12.520 2,228,000 +20,000 0.16% 27,894,560
2024-07-17 2024-07-15 13.000 2,208,000 +4,000 0.16% 28,704,000
2024-07-16 2024-07-12 13.460 2,204,000 -5,400 0.16% 29,665,840
2024-07-10 2024-07-08 12.540 2,209,400 +12,400 0.16% 27,705,876
2024-07-09 2024-07-05 13.100 2,197,000 +4,000 0.15% 28,780,700
2024-07-05 2024-07-03 13.640 2,193,000 -1,100 0.15% 29,912,520
2024-07-04 2024-07-02 13.380 2,194,100 -4,500 0.15% 29,357,058
2024-07-03 2024-06-28 13.580 2,198,600 -2,000 0.15% 29,856,988
2024-07-02 2024-06-27 13.560 2,200,600 +2,000 0.15% 29,840,136
2024-06-26 2024-06-24 14.180 2,198,600 +1,600 0.15% 31,176,148
2024-06-25 2024-06-21 14.540 2,197,000 -10,500 0.15% 31,944,380
2024-06-24 2024-06-20 14.620 2,207,500 -8,700 0.16% 32,273,650
2024-06-21 2024-06-19 14.900 2,216,200 -2,000 0.16% 33,021,380
2024-06-20 2024-06-18 14.580 2,218,200 -3,100 0.16% 32,341,356
2024-06-19 2024-06-17 14.100 2,221,300 -700 0.16% 31,320,330
2024-06-18 2024-06-14 14.280 2,222,000 -9,000 0.16% 31,730,160
2024-06-17 2024-06-13 13.660 2,231,000 -4,100 0.16% 30,475,460
2024-06-14 2024-06-12 13.460 2,235,100 -1,000 0.16% 30,084,446
2024-06-11 2024-06-06 13.080 2,236,100 +400 0.16% 29,248,188
2024-06-07 2024-06-05 13.320 2,235,700 -2,300 0.16% 29,779,524
2024-06-06 2024-06-04 13.360 2,238,000 +13,200 0.16% 29,899,680
2024-06-05 2024-06-03 13.340 2,224,800 +3,200 0.16% 29,678,832
2024-06-04 2024-05-31 13.300 2,221,600 -1,000 0.16% 29,547,280
2024-06-03 2024-05-30 14.000 2,222,600 -10,000 0.16% 31,116,400
2024-05-30 2024-05-28 14.100 2,232,600 +1,200 0.16% 31,479,660
2024-05-29 2024-05-27 14.200 2,231,400 -2,900 0.16% 31,685,880
2024-05-28 2024-05-24 13.740 2,234,300 +15,300 0.16% 30,699,282
2024-05-27 2024-05-23 14.080 2,219,000 +19,100 0.16% 31,243,520
2024-05-24 2024-05-22 15.140 2,199,900 -100 0.15% 33,306,486
2024-05-23 2024-05-21 15.020 2,200,000 -21,300 0.15% 33,044,000
2024-05-22 2024-05-20 15.700 2,221,300 -3,100 0.16% 34,874,410
2024-05-21 2024-05-17 15.580 2,224,400 +1,200 0.16% 34,656,152
2024-05-20 2024-05-16 14.640 2,223,200 +3,500 0.16% 32,547,648
2024-05-17 2024-05-14 15.040 2,219,700 +10,900 0.16% 33,384,288
2024-05-16 2024-05-13 15.300 2,208,800 -500 0.16% 33,794,640
2024-05-14 2024-05-10 14.860 2,209,300 -94,100 0.16% 32,830,198
2024-05-13 2024-05-09 14.300 2,303,400 -3,000 0.16% 32,938,620
2024-05-10 2024-05-08 13.700 2,306,400 -2,000 0.16% 31,597,680
2024-05-09 2024-05-07 14.080 2,308,400 +56,600 0.16% 32,502,272
2024-05-08 2024-05-06 14.460 2,251,800 -1,100 0.16% 32,561,028
2024-05-07 2024-05-03 14.400 2,252,900 +38,100 0.16% 32,441,760
2024-05-06 2024-05-02 13.860 2,214,800 +10,500 0.16% 30,697,128
2024-05-03 2024-04-30 13.260 2,204,300 +8,000 0.16% 29,229,018
2024-05-02 2024-04-29 13.400 2,196,300 -86,500 0.15% 29,430,420
2024-04-30 2024-04-26 13.120 2,282,800 -49,500 0.16% 29,950,336
2024-04-29 2024-04-25 12.120 2,332,300 -1,500 0.16% 28,267,476
2024-04-26 2024-04-24 12.240 2,333,800 +37,000 0.16% 28,565,712
2024-04-25 2024-04-23 11.920 2,296,800 -3,200 0.16% 27,377,856
2024-04-23 2024-04-19 11.160 2,300,000 -54,800 0.16% 25,668,000
2024-04-19 2024-04-17 12.120 2,354,800 -2,900 0.17% 28,540,176
2024-04-18 2024-04-16 12.000 2,357,700 +10,500 0.17% 28,292,400
2024-04-17 2024-04-15 12.640 2,347,200 -3,700 0.17% 29,668,608
2024-04-16 2024-04-12 12.540 2,350,900 +97,200 0.17% 29,480,286
2024-04-15 2024-04-11 13.720 2,253,700 +12,800 0.16% 30,920,764
2024-04-12 2024-04-10 13.260 2,240,900 +6,900 0.16% 29,714,334
2024-04-11 2024-04-09 13.880 2,234,000 +3,600 0.16% 31,007,920
2024-04-10 2024-04-08 13.560 2,230,400 +10,200 0.16% 30,244,224
2024-04-09 2024-04-05 13.660 2,220,200 +22,600 0.16% 30,327,932
2024-04-08 2024-04-03 13.680 2,197,600 +6,200 0.15% 30,063,168
2024-04-05 2024-04-02 13.360 2,191,400 +1,700 0.15% 29,277,104
2024-04-03 2024-03-28 12.500 2,189,700 +14,900 0.15% 27,371,250
2024-04-02 2024-03-27 12.720 2,174,800 -9,800 0.15% 27,663,456
2024-03-28 2024-03-26 11.840 2,184,600 +3,500 0.15% 25,865,664
2024-03-27 2024-03-25 11.920 2,181,100 +500 0.15% 25,998,712
2024-03-26 2024-03-22 12.160 2,180,600 +22,000 0.15% 26,516,096
2024-03-25 2024-03-21 13.080 2,158,600 -900 0.15% 28,234,488
2024-03-22 2024-03-20 12.620 2,159,500 +4,000 0.15% 27,252,890
2024-03-21 2024-03-19 12.660 2,155,500 +1,700 0.15% 27,288,630
2024-03-20 2024-03-18 12.680 2,153,800 -10,000 0.15% 27,310,184
2024-03-19 2024-03-15 12.140 2,163,800 +19,000 0.15% 26,268,532
2024-03-18 2024-03-14 12.340 2,144,800 +6,000 0.15% 26,466,832
2024-03-15 2024-03-13 12.720 2,138,800 +28,800 0.15% 27,205,536
2024-03-14 2024-03-12 13.180 2,110,000 -37,000 0.15% 27,809,800
2024-03-13 2024-03-11 12.200 2,147,000 -200 0.15% 26,193,400
2024-03-12 2024-03-08 11.840 2,147,200 -500 0.15% 25,422,848
2024-03-11 2024-03-07 11.500 2,147,700 +6,200 0.15% 24,698,550
2024-03-08 2024-03-06 11.720 2,141,500 +3,200 0.15% 25,098,380
2024-03-07 2024-03-05 11.660 2,138,300 +4,000 0.15% 24,932,578
2024-03-06 2024-03-04 12.160 2,134,300 +4,700 0.15% 25,953,088
2024-03-05 2024-03-01 12.380 2,129,600 +35,000 0.15% 26,364,448
2024-03-04 2024-02-29 12.400 2,094,600 +21,100 0.15% 25,973,040
2024-03-01 2024-02-28 12.800 2,073,500 +1,500 0.15% 26,540,800
2024-02-29 2024-02-27 13.240 2,072,000 +2,700 0.15% 27,433,280
2024-02-27 2024-02-23 13.220 2,069,300 -1,200 0.15% 27,356,146
2024-02-26 2024-02-22 13.000 2,070,500 +2,200 0.15% 26,916,500
2024-02-23 2024-02-21 13.000 2,068,300 -11,700 0.15% 26,887,900
2024-02-22 2024-02-20 12.400 2,080,000 +13,900 0.15% 25,792,000
2024-02-21 2024-02-19 12.480 2,066,100 +14,000 0.15% 25,784,928
2024-02-20 2024-02-16 13.340 2,052,100 +24,000 0.14% 27,375,014
2024-02-19 2024-02-15 12.080 2,028,100 +1,500 0.14% 24,499,448
2024-02-16 2024-02-14 12.160 2,026,600 -10,000 0.14% 24,643,456
2024-02-15 2024-02-09 12.420 2,036,600 +3,600 0.14% 25,294,572
2024-02-14 2024-02-07 12.620 2,033,000 +1,000 0.14% 25,656,460
2024-02-08 2024-02-06 12.560 2,032,000 -500 0.14% 25,521,920
2024-02-06 2024-02-02 12.060 2,032,500 +500 0.14% 24,511,950
2024-02-05 2024-02-01 12.200 2,032,000 +400 0.14% 24,790,400
2024-02-02 2024-01-31 12.160 2,031,600 +35,000 0.14% 24,704,256
2024-02-01 2024-01-30 12.620 1,996,600 +2,100 0.14% 25,197,092
2024-01-31 2024-01-29 13.620 1,994,500 +3,700 0.14% 27,165,090
2024-01-30 2024-01-26 13.580 1,990,800 -2,000 0.14% 27,035,064
2024-01-29 2024-01-25 13.960 1,992,800 +1,400 0.14% 27,819,488
2024-01-26 2024-01-24 13.540 1,991,400 -10,000 0.14% 26,963,556
2024-01-25 2024-01-23 13.020 2,001,400 +500 0.14% 26,058,228
2024-01-24 2024-01-22 13.160 2,000,900 +4,800 0.14% 26,331,844
2024-01-23 2024-01-19 14.080 1,996,100 +7,800 0.14% 28,105,088
2024-01-22 2024-01-18 14.520 1,988,300 +4,800 0.14% 28,870,116
2024-01-19 2024-01-17 14.940 1,983,500 +4,500 0.14% 29,633,490
2024-01-17 2024-01-15 16.260 1,979,000 -100 0.14% 32,178,540
2024-01-16 2024-01-12 16.320 1,979,100 +500 0.14% 32,298,912
2024-01-10 2024-01-08 16.680 1,978,600 +400 0.14% 33,003,048
2024-01-09 2024-01-05 17.220 1,978,200 -400 0.14% 34,064,604
2024-01-05 2024-01-03 17.300 1,978,600 +12,000 0.14% 34,229,780
2024-01-03 2023-12-29 17.840 1,966,600 -7,900 0.14% 35,084,144
2024-01-02 2023-12-28 17.660 1,974,500 -1,200 0.14% 34,869,670
2023-12-29 2023-12-27 16.760 1,975,700 +7,000 0.14% 33,112,732
2023-12-28 2023-12-22 16.840 1,968,700 +1,000 0.14% 33,152,908
2023-12-21 2023-12-19 17.360 1,967,700 +8,600 0.14% 34,159,272
2023-12-20 2023-12-18 18.440 1,959,100 +9,300 0.14% 36,125,804
2023-12-18 2023-12-14 18.860 1,949,800 +600 0.14% 36,773,228
2023-12-15 2023-12-13 18.900 1,949,200 +500 0.14% 36,839,880
2023-12-13 2023-12-11 19.100 1,948,700 -100 0.14% 37,220,170
2023-12-11 2023-12-07 19.000 1,948,800 -4,500 0.14% 37,027,200
2023-12-08 2023-12-06 19.100 1,953,300 -8,000 0.14% 37,308,030
2023-12-05 2023-12-01 19.840 1,961,300 -7,300 0.14% 38,912,192
2023-12-04 2023-11-30 19.700 1,968,600 +300 0.14% 38,781,420
2023-12-01 2023-11-29 19.540 1,968,300 +300 0.14% 38,460,582
2023-11-29 2023-11-27 20.000 1,968,000 +3,000 0.14% 39,360,000
2023-11-28 2023-11-24 20.400 1,965,000 +8,600 0.14% 40,086,000
2023-11-27 2023-11-23 20.850 1,956,400 -5,500 0.14% 40,790,940
2023-11-24 2023-11-22 20.300 1,961,900 +4,000 0.14% 39,826,570
2023-11-23 2023-11-21 20.550 1,957,900 -3,400 0.14% 40,234,845
2023-11-21 2023-11-17 20.550 1,961,300 +18,000 0.14% 40,304,715
2023-11-20 2023-11-16 21.700 1,943,300 -1,000 0.14% 42,169,610
2023-11-17 2023-11-15 21.900 1,944,300 -17,500 0.14% 42,580,170
2023-11-15 2023-11-13 21.150 1,961,800 +10,800 0.14% 41,492,070
2023-11-10 2023-11-08 21.550 1,951,000 +200 0.14% 42,044,050
2023-11-09 2023-11-07 21.650 1,950,800 +7,500 0.14% 42,234,820
2023-11-08 2023-11-06 22.400 1,943,300 -1,500 0.14% 43,529,920
2023-11-06 2023-11-02 21.650 1,944,800 +8,000 0.14% 42,104,920
2023-11-01 2023-10-30 21.300 1,936,800 +1,000 0.14% 41,253,840
2023-10-31 2023-10-27 21.400 1,935,800 +4,600 0.14% 41,426,120
2023-10-26 2023-10-24 21.500 1,931,200 -10,000 0.14% 41,520,800
2023-10-25 2023-10-20 21.100 1,941,200 +4,500 0.14% 40,959,320
2023-10-24 2023-10-19 21.550 1,936,700 -1,600 0.14% 41,735,885
2023-10-19 2023-10-17 22.700 1,938,300 -13,000 0.14% 43,999,410
2023-10-18 2023-10-16 22.500 1,951,300 -400 0.14% 43,904,250
2023-10-17 2023-10-13 23.150 1,951,700 -2,000 0.14% 45,181,855
2023-10-16 2023-10-12 23.350 1,953,700 -3,000 0.14% 45,618,895
2023-10-13 2023-10-11 22.700 1,956,700 -2,000 0.14% 44,417,090
2023-10-12 2023-10-10 22.650 1,958,700 -2,000 0.14% 44,364,555
2023-10-11 2023-10-09 22.650 1,960,700 -1,000 0.14% 44,409,855
2023-10-10 2023-10-06 22.600 1,961,700 -1,000 0.14% 44,334,420
2023-10-09 2023-10-05 22.100 1,962,700 +1,000 0.14% 43,375,670
2023-10-05 2023-10-03 22.350 1,961,700 -400 0.14% 43,843,995
2023-10-03 2023-09-28 22.100 1,962,100 +1,000 0.14% 43,362,410
2023-09-28 2023-09-26 22.300 1,961,100 +2,000 0.14% 43,732,530
2023-09-26 2023-09-22 23.550 1,959,100 -3,000 0.14% 46,136,805
2023-09-22 2023-09-20 23.600 1,962,100 -2,000 0.14% 46,305,560
2023-09-21 2023-09-19 23.800 1,964,100 -1,000 0.14% 46,745,580
2023-09-20 2023-09-18 23.500 1,965,100 +3,000 0.14% 46,179,850
2023-09-19 2023-09-15 24.350 1,962,100 -3,200 0.14% 47,777,135
2023-09-15 2023-09-13 24.150 1,965,300 -3,300 0.14% 47,461,995
2023-09-14 2023-09-12 23.850 1,968,600 -400 0.14% 46,951,110
2023-09-11 2023-09-06 24.300 1,969,000 +800 0.14% 47,846,700
2023-09-07 2023-09-05 24.150 1,968,200 -2,800 0.14% 47,532,030
2023-09-06 2023-09-04 24.300 1,971,000 -2,000 0.14% 47,895,300
2023-09-05 2023-08-31 23.300 1,973,000 -2,000 0.14% 45,970,900
2023-09-04 2023-08-30 23.150 1,975,000 +1,000 0.14% 45,721,250
2023-08-30 2023-08-28 23.600 1,974,000 -6,000 0.14% 46,586,400
2023-08-29 2023-08-25 23.200 1,980,000 -1,000 0.14% 45,936,000
2023-08-28 2023-08-24 22.850 1,981,000 -10,000 0.14% 45,265,850
2023-08-25 2023-08-23 22.450 1,991,000 -1,300 0.14% 44,697,950
2023-08-24 2023-08-22 22.050 1,992,300 +10,000 0.14% 43,930,215
2023-08-23 2023-08-21 21.800 1,982,300 +2,000 0.14% 43,214,140
2023-08-22 2023-08-18 23.300 1,980,300 -6,000 0.14% 46,140,990
2023-08-21 2023-08-17 23.400 1,986,300 -9,100 0.14% 46,479,420
2023-08-17 2023-08-15 23.000 1,995,400 -2,700 0.14% 45,894,200
2023-08-16 2023-08-14 22.800 1,998,100 -3,000 0.14% 45,556,680
2023-08-10 2023-08-08 22.800 2,001,100 +1,500 0.14% 45,625,080
2023-08-09 2023-08-07 23.550 1,999,600 +3,500 0.14% 47,090,580
2023-08-08 2023-08-04 23.900 1,996,100 -3,300 0.14% 47,706,790
2023-08-07 2023-08-03 23.250 1,999,400 +5,500 0.14% 46,486,050
2023-08-04 2023-08-02 23.150 1,993,900 +9,900 0.14% 46,158,785
2023-08-03 2023-08-01 24.200 1,984,000 -2,200 0.14% 48,012,800
2023-08-02 2023-07-31 25.400 1,986,200 -23,400 0.14% 50,449,480
2023-08-01 2023-07-28 24.800 2,009,600 -8,600 0.14% 49,838,080
2023-07-31 2023-07-27 23.750 2,018,200 -11,500 0.14% 47,932,250
2023-07-28 2023-07-26 23.050 2,029,700 +2,200 0.14% 46,784,585
2023-07-27 2023-07-25 22.950 2,027,500 -11,200 0.14% 46,531,125
2023-07-21 2023-07-19 22.000 2,038,700 +11,200 0.14% 44,851,400
2023-07-19 2023-07-14 23.400 2,027,500 +1,000 0.14% 47,443,500
2023-07-18 2023-07-13 23.900 2,026,500 -10,000 0.14% 48,433,350
2023-07-14 2023-07-12 23.050 2,036,500 -3,100 0.14% 46,941,325
2023-07-11 2023-07-07 21.850 2,039,600 -4,000 0.14% 44,565,260
2023-07-06 2023-07-04 22.750 2,043,600 -8,300 0.14% 46,491,900
2023-07-05 2023-07-03 22.150 2,051,900 +500 0.14% 45,449,585
2023-07-03 2023-06-29 21.700 2,051,400 +5,800 0.14% 44,515,380
2023-06-28 2023-06-26 21.000 2,045,600 -400 0.14% 42,957,600
2023-06-27 2023-06-23 21.150 2,046,000 -1,500 0.14% 43,272,900
2023-06-23 2023-06-20 21.950 2,047,500 +5,000 0.14% 44,942,625
2023-06-21 2023-06-19 22.700 2,042,500 -2,700 0.14% 46,364,750
2023-06-20 2023-06-16 23.000 2,045,200 +6,200 0.14% 47,039,600
2023-06-16 2023-06-14 22.350 2,039,000 -500 0.14% 45,571,650
2023-06-15 2023-06-13 22.400 2,039,500 +1,000 0.14% 45,684,800
2023-06-13 2023-06-09 21.900 2,038,500 +1,500 0.14% 44,643,150
2023-06-09 2023-06-07 21.950 2,037,000 -400 0.14% 44,712,150
2023-06-08 2023-06-06 22.200 2,037,400 +1,000 0.14% 45,230,280
2023-06-05 2023-06-01 21.300 2,036,400 -500 0.14% 43,375,320
2023-06-02 2023-05-31 22.050 2,036,900 +2,000 0.14% 44,913,645
2023-05-30 2023-05-25 22.850 2,034,900 +3,000 0.14% 46,497,465
2023-05-29 2023-05-24 23.400 2,031,900 +1,000 0.14% 47,546,460
2023-05-25 2023-05-23 23.750 2,030,900 -2,800 0.14% 48,233,875
2023-05-23 2023-05-19 24.350 2,033,700 +500 0.14% 49,520,595
2023-05-18 2023-05-16 24.950 2,033,200 +5,000 0.14% 50,728,340
2023-05-17 2023-05-15 25.150 2,028,200 -3,800 0.14% 51,009,230
2023-05-12 2023-05-10 24.850 2,032,000 +5,000 0.14% 50,495,200
2023-05-11 2023-05-09 25.850 2,027,000 -8,000 0.14% 52,397,950
2023-05-10 2023-05-08 25.950 2,035,000 -10,000 0.14% 52,808,250
2023-05-09 2023-05-05 25.200 2,045,000 +1,000 0.14% 51,534,000
2023-05-08 2023-05-04 25.200 2,044,000 -5,300 0.14% 51,508,800
2023-05-05 2023-05-03 23.700 2,049,300 +10,700 0.14% 48,568,410
2023-05-03 2023-04-28 24.300 2,038,600 -1,000 0.14% 49,537,980
2023-05-02 2023-04-27 24.350 2,039,600 +20,800 0.14% 49,664,260
2023-04-27 2023-04-25 23.900 2,018,800 +15,000 0.14% 48,249,320
2023-04-26 2023-04-24 25.100 2,003,800 -3,500 0.14% 50,295,380
2023-04-24 2023-04-20 26.150 2,007,300 -1,500 0.14% 52,490,895
2023-04-21 2023-04-19 25.750 2,008,800 -1,500 0.14% 51,726,600
2023-04-20 2023-04-18 26.550 2,010,300 +1,700 0.14% 53,373,465
2023-04-19 2023-04-17 26.250 2,008,600 -19,500 0.14% 52,725,750
2023-04-18 2023-04-14 25.750 2,028,100 -200 0.14% 52,223,575
2023-04-17 2023-04-13 25.800 2,028,300 -600 0.14% 52,330,140
2023-04-13 2023-04-11 26.100 2,028,900 -1,200 0.14% 52,954,290
2023-04-12 2023-04-06 25.200 2,030,100 -5,000 0.14% 51,158,520
2023-04-11 2023-04-04 25.100 2,035,100 +5,000 0.14% 51,081,010
2023-04-04 2023-03-31 24.750 2,030,100 -500 0.14% 50,244,975
2023-03-30 2023-03-28 25.300 2,030,600 -400 0.14% 51,374,180
2023-03-29 2023-03-27 24.450 2,031,000 -2,000 0.14% 49,657,950
2023-03-28 2023-03-24 25.200 2,033,000 -1,100 0.14% 51,231,600
2023-03-27 2023-03-23 25.400 2,034,100 -6,500 0.14% 51,666,140
2023-03-24 2023-03-22 25.000 2,040,600 -20,300 0.14% 51,015,000
2023-03-23 2023-03-21 23.000 2,060,900 -3,800 0.15% 47,400,700
2023-03-21 2023-03-17 23.600 2,064,700 -1,000 0.15% 48,726,920
2023-03-20 2023-03-16 22.400 2,065,700 -1,300 0.15% 46,271,680
2023-03-17 2023-03-15 22.500 2,067,000 -19,900 0.15% 46,507,500
2023-03-16 2023-03-14 21.300 2,086,900 +3,000 0.15% 44,450,970
2023-03-15 2023-03-13 23.050 2,083,900 -3,000 0.15% 48,033,895
2023-03-10 2023-03-08 23.700 2,086,900 +9,800 0.15% 49,459,530
2023-03-09 2023-03-07 24.400 2,077,100 -1,000 0.15% 50,681,240
2023-03-08 2023-03-06 24.700 2,078,100 -5,300 0.15% 51,329,070
2023-03-07 2023-03-03 25.600 2,083,400 -600 0.15% 53,335,040
2023-03-06 2023-03-02 24.600 2,084,000 -800 0.15% 51,266,400
2023-03-03 2023-03-01 24.250 2,084,800 -9,900 0.15% 50,556,400
2023-03-02 2023-02-28 22.550 2,094,700 +2,000 0.15% 47,235,485
2023-03-01 2023-02-27 22.550 2,092,700 -2,100 0.15% 47,190,385
2023-02-28 2023-02-24 22.350 2,094,800 +1,000 0.15% 46,818,780
2023-02-24 2023-02-22 22.600 2,093,800 -4,000 0.15% 47,319,880
2023-02-23 2023-02-21 22.700 2,097,800 -6,000 0.15% 47,620,060
2023-02-22 2023-02-20 23.050 2,103,800 -15,300 0.15% 48,492,590
2023-02-21 2023-02-17 21.300 2,119,100 +6,500 0.15% 45,136,830
2023-02-20 2023-02-16 21.900 2,112,600 -800 0.15% 46,265,940
2023-02-17 2023-02-15 22.100 2,113,400 +8,000 0.15% 46,706,140
2023-02-16 2023-02-14 22.650 2,105,400 +8,900 0.15% 47,687,310
2023-02-15 2023-02-13 23.350 2,096,500 +500 0.15% 48,953,275
2023-02-14 2023-02-10 23.250 2,096,000 -1,000 0.15% 48,732,000
2023-02-13 2023-02-09 24.300 2,097,000 -4,000 0.15% 50,957,100
2023-02-10 2023-02-08 23.350 2,101,000 +4,000 0.15% 49,058,350
2023-02-09 2023-02-07 23.550 2,097,000 +14,000 0.15% 49,384,350
2023-02-08 2023-02-06 24.000 2,083,000 +11,100 0.15% 49,992,000
2023-02-07 2023-02-03 25.900 2,071,900 +2,200 0.15% 53,662,210
2023-02-06 2023-02-02 26.200 2,069,700 +500 0.15% 54,226,140
2023-02-03 2023-02-01 26.450 2,069,200 -400 0.15% 54,730,340
2023-02-02 2023-01-31 26.100 2,069,600 +1,500 0.15% 54,016,560
2023-02-01 2023-01-30 26.400 2,068,100 +4,000 0.15% 54,597,840
2023-01-31 2023-01-27 28.100 2,064,100 -3,300 0.15% 58,001,210
2023-01-30 2023-01-26 28.200 2,067,400 -2,300 0.15% 58,300,680
2023-01-27 2023-01-20 27.500 2,069,700 -9,400 0.15% 56,916,750
2023-01-26 2023-01-19 26.800 2,079,100 +500 0.15% 55,719,880
2023-01-20 2023-01-18 27.100 2,078,600 -11,000 0.15% 56,330,060
2023-01-19 2023-01-17 26.900 2,089,600 -12,900 0.15% 56,210,240
2023-01-18 2023-01-16 27.000 2,102,500 -1,000 0.15% 56,767,500
2023-01-17 2023-01-13 27.050 2,103,500 -19,500 0.15% 56,899,675
2023-01-16 2023-01-12 26.350 2,123,000 +1,000 0.15% 55,941,050
2023-01-13 2023-01-11 26.600 2,122,000 -6,400 0.15% 56,445,200
2023-01-12 2023-01-10 26.100 2,128,400 -500 0.15% 55,551,240
2023-01-11 2023-01-09 26.200 2,128,900 -13,700 0.15% 55,777,180
2023-01-10 2023-01-06 25.150 2,142,600 -18,700 0.15% 53,886,390
2023-01-09 2023-01-05 25.000 2,161,300 -20,700 0.15% 54,032,500
2023-01-06 2023-01-04 23.950 2,182,000 +13,900 0.15% 52,258,900
2023-01-05 2023-01-03 21.700 2,168,100 +4,500 0.15% 47,047,770
2023-01-04 2022-12-30 21.500 2,163,600 -500 0.15% 46,517,400
2022-12-28 2022-12-22 21.450 2,164,100 -1,000 0.15% 46,419,945
2022-12-22 2022-12-20 20.250 2,165,100 +500 0.15% 43,843,275
2022-12-21 2022-12-19 20.750 2,164,600 +500 0.15% 44,915,450
2022-12-19 2022-12-15 21.250 2,164,100 +4,200 0.15% 45,987,125
2022-12-16 2022-12-14 22.050 2,159,900 -4,300 0.15% 47,625,795
2022-12-15 2022-12-13 22.200 2,164,200 -800 0.15% 48,045,240
2022-12-14 2022-12-12 21.800 2,165,000 +1,000 0.15% 47,197,000
2022-12-13 2022-12-09 22.450 2,164,000 -3,400 0.15% 48,581,800
2022-12-12 2022-12-08 22.600 2,167,400 +1,300 0.15% 48,983,240
2022-12-09 2022-12-07 21.050 2,166,100 -6,300 0.15% 45,596,405
2022-12-08 2022-12-06 22.050 2,172,400 +2,000 0.15% 47,901,420
2022-12-07 2022-12-05 23.050 2,170,400 -7,600 0.15% 50,027,720
2022-12-06 2022-12-02 20.800 2,178,000 +4,000 0.15% 45,302,400
2022-12-05 2022-12-01 20.950 2,174,000 -14,800 0.15% 45,545,300
2022-12-02 2022-11-30 20.100 2,188,800 -5,700 0.15% 43,994,880
2022-12-01 2022-11-29 19.000 2,194,500 -800 0.15% 41,695,500
2022-11-30 2022-11-28 16.660 2,195,300 +200 0.15% 36,573,698
2022-11-28 2022-11-24 17.800 2,195,100 -1,000 0.15% 39,072,780
2022-11-25 2022-11-23 17.300 2,196,100 -200 0.15% 37,992,530
2022-11-24 2022-11-22 17.260 2,196,300 -2,500 0.15% 37,908,138
2022-11-23 2022-11-21 17.680 2,198,800 +12,500 0.15% 38,874,784
2022-11-22 2022-11-18 18.560 2,186,300 +1,600 0.15% 40,577,728
2022-11-21 2022-11-17 18.760 2,184,700 -600 0.15% 40,984,972
2022-11-18 2022-11-16 19.220 2,185,300 +5,000 0.15% 42,001,466
2022-11-17 2022-11-15 19.900 2,180,300 +4,000 0.15% 43,387,970
2022-11-16 2022-11-14 18.680 2,176,300 -12,800 0.15% 40,653,284
2022-11-15 2022-11-11 17.820 2,189,100 -17,900 0.15% 39,009,762
2022-11-14 2022-11-10 16.120 2,207,000 -2,000 0.16% 35,576,840
2022-11-11 2022-11-09 16.600 2,209,000 +800 0.16% 36,669,400
2022-11-10 2022-11-08 17.180 2,208,200 +1,200 0.16% 37,936,876
2022-11-09 2022-11-07 18.000 2,207,000 -2,500 0.16% 39,726,000
2022-11-08 2022-11-04 17.860 2,209,500 +1,900 0.16% 39,461,670
2022-11-07 2022-11-03 16.580 2,207,600 -27,800 0.16% 36,602,008
2022-11-04 2022-11-02 16.980 2,235,400 +5,200 0.16% 37,957,092
2022-11-01 2022-10-28 14.480 2,230,200 -5,500 0.16% 32,293,296
2022-10-31 2022-10-27 15.640 2,235,700 +600 0.16% 34,966,348
2022-10-28 2022-10-26 15.220 2,235,100 +2,000 0.16% 34,018,222
2022-10-27 2022-10-25 15.580 2,233,100 +1,600 0.16% 34,791,698
2022-10-26 2022-10-24 15.640 2,231,500 +8,300 0.16% 34,900,660
2022-10-25 2022-10-21 18.140 2,223,200 +5,000 0.16% 40,328,848
2022-10-21 2022-10-19 17.860 2,218,200 -18,600 0.16% 39,617,052
2022-10-19 2022-10-17 17.540 2,236,800 +300 0.16% 39,233,472
2022-10-18 2022-10-14 17.280 2,236,500 -11,000 0.16% 38,646,720
2022-10-17 2022-10-13 16.600 2,247,500 +100 0.16% 37,308,500
2022-10-14 2022-10-12 17.080 2,247,400 +16,200 0.16% 38,385,592
2022-10-13 2022-10-11 17.020 2,231,200 +1,500 0.16% 37,975,024
2022-10-12 2022-10-10 17.680 2,229,700 -400 0.16% 39,421,096
2022-10-11 2022-10-07 18.120 2,230,100 +1,000 0.16% 40,409,412
2022-10-10 2022-10-06 18.900 2,229,100 -5,000 0.16% 42,129,990
2022-10-07 2022-10-05 18.600 2,234,100 -1,000 0.16% 41,554,260
2022-10-06 2022-10-03 17.200 2,235,100 +400 0.16% 38,443,720
2022-10-05 2022-09-30 17.600 2,234,700 +2,700 0.16% 39,330,720
2022-10-03 2022-09-29 17.680 2,232,000 +4,500 0.16% 39,461,760
2022-09-30 2022-09-28 18.220 2,227,500 +2,500 0.16% 40,585,050
2022-09-29 2022-09-27 19.040 2,225,000 -700 0.16% 42,364,000
2022-09-28 2022-09-26 19.500 2,225,700 +1,800 0.16% 43,401,150
2022-09-27 2022-09-23 19.800 2,223,900 +4,000 0.16% 44,033,220
2022-09-26 2022-09-22 20.100 2,219,900 -3,700 0.16% 44,619,990
2022-09-22 2022-09-20 21.150 2,223,600 +10,000 0.16% 47,029,140
2022-09-21 2022-09-19 20.800 2,213,600 +4,000 0.16% 46,042,880
2022-09-20 2022-09-16 21.100 2,209,600 +2,000 0.16% 46,622,560
2022-09-19 2022-09-15 22.500 2,207,600 +3,000 0.16% 49,671,000
2022-09-16 2022-09-14 22.450 2,204,600 +300 0.16% 49,493,270
2022-09-15 2022-09-13 23.700 2,204,300 -1,600 0.16% 52,241,910
2022-09-14 2022-09-09 23.500 2,205,900 -3,700 0.16% 51,838,650
2022-09-13 2022-09-08 22.350 2,209,600 -13,900 0.16% 49,384,560
2022-09-09 2022-09-07 22.200 2,223,500 -3,000 0.16% 49,361,700
2022-09-07 2022-09-05 22.050 2,226,500 -2,000 0.16% 49,094,325
2022-09-06 2022-09-02 22.650 2,228,500 -8,500 0.16% 50,475,525
2022-09-02 2022-08-31 23.150 2,237,000 -7,800 0.16% 51,786,550
2022-09-01 2022-08-30 22.100 2,244,800 +3,000 0.16% 49,610,080
2022-08-31 2022-08-29 21.550 2,241,800 -5,000 0.16% 48,310,790
2022-08-30 2022-08-26 22.250 2,246,800 -3,900 0.16% 49,991,300
2022-08-29 2022-08-25 21.850 2,250,700 -1,000 0.16% 49,177,795
2022-08-26 2022-08-24 20.800 2,251,700 -2,400 0.16% 46,835,360
2022-08-25 2022-08-23 20.850 2,254,100 -100 0.16% 46,997,985
2022-08-24 2022-08-22 20.750 2,254,200 -20,000 0.16% 46,774,650
2022-08-23 2022-08-19 20.650 2,274,200 +200 0.16% 46,962,230
2022-08-22 2022-08-18 20.250 2,274,000 +1,900 0.16% 46,048,500
2022-08-18 2022-08-16 20.750 2,272,100 -1,000 0.16% 47,146,075
2022-08-17 2022-08-15 21.000 2,273,100 -9,900 0.16% 47,735,100
2022-08-16 2022-08-12 20.900 2,283,000 -1,000 0.16% 47,714,700
2022-08-12 2022-08-10 19.940 2,284,000 +2,000 0.16% 45,542,960
2022-08-11 2022-08-09 20.350 2,282,000 -800 0.16% 46,438,700
2022-08-08 2022-08-04 20.550 2,282,800 -3,500 0.16% 46,911,540
2022-08-05 2022-08-03 19.720 2,286,300 -2,100 0.16% 45,085,836
2022-08-04 2022-08-02 19.300 2,288,400 -1,000 0.16% 44,166,120
2022-08-03 2022-08-01 19.980 2,289,400 +2,500 0.16% 45,742,212
2022-08-02 2022-07-29 19.960 2,286,900 +900 0.16% 45,646,524
2022-08-01 2022-07-28 20.350 2,286,000 +200 0.16% 46,520,100
2022-07-28 2022-07-26 20.250 2,285,800 -18,000 0.16% 46,287,450
2022-07-27 2022-07-25 19.760 2,303,800 +1,200 0.16% 45,523,088
2022-07-26 2022-07-22 19.800 2,302,600 +21,200 0.16% 45,591,480
2022-07-25 2022-07-21 20.150 2,281,400 +64,400 0.16% 45,970,210
2022-07-22 2022-07-20 22.500 2,217,000 +1,000 0.16% 49,882,500
2022-07-21 2022-07-19 22.400 2,216,000 -2,500 0.16% 49,638,400
2022-07-20 2022-07-18 22.800 2,218,500 +4,200 0.16% 50,581,800
2022-07-19 2022-07-15 22.550 2,214,300 +16,500 0.16% 49,932,465
2022-07-18 2022-07-14 24.200 2,197,800 +100 0.15% 53,186,760
2022-07-14 2022-07-12 24.450 2,197,700 +9,500 0.15% 53,733,765
2022-07-13 2022-07-11 25.400 2,188,200 +1,200 0.15% 55,580,280
2022-07-12 2022-07-08 25.550 2,187,000 -19,300 0.15% 55,877,850
2022-07-11 2022-07-07 25.250 2,206,300 +1,800 0.16% 55,709,075
2022-07-08 2022-07-06 25.200 2,204,500 +400 0.16% 55,553,400
2022-07-07 2022-07-05 25.550 2,204,100 +9,700 0.16% 56,314,755
2022-07-06 2022-07-04 25.450 2,194,400 -2,000 0.15% 55,847,480
2022-07-05 2022-06-30 25.550 2,196,400 -92,800 0.15% 56,118,020
2022-07-04 2022-06-29 25.800 2,289,200 -8,700 0.16% 59,061,360
2022-06-30 2022-06-28 26.200 2,297,900 -16,000 0.16% 60,204,980
2022-06-29 2022-06-27 26.200 2,313,900 -22,900 0.16% 60,624,180
2022-06-28 2022-06-24 24.500 2,336,800 +39,800 0.16% 57,251,600
2022-06-27 2022-06-23 24.400 2,297,000 +16,300 0.16% 56,046,800
2022-06-24 2022-06-22 24.450 2,280,700 +900 0.16% 55,763,115
2022-06-23 2022-06-21 25.200 2,279,800 -1,000 0.16% 57,450,960
2022-06-22 2022-06-20 24.300 2,280,800 +5,200 0.16% 55,423,440
2022-06-21 2022-06-17 24.750 2,275,600 +11,000 0.16% 56,321,100
2022-06-20 2022-06-16 24.600 2,264,600 +20,900 0.16% 55,709,160
2022-06-17 2022-06-15 25.600 2,243,700 +54,400 0.16% 57,438,720
2022-06-16 2022-06-14 26.650 2,189,300 +1,200 0.15% 58,344,845
2022-06-15 2022-06-13 26.250 2,188,100 -1,600 0.15% 57,437,625
2022-06-13 2022-06-09 27.200 2,189,700 +32,000 0.15% 59,559,840
2022-06-10 2022-06-08 28.100 2,157,700 -42,600 0.15% 60,631,370
2022-06-09 2022-06-07 26.150 2,200,300 +19,000 0.15% 57,537,845
2022-06-08 2022-06-06 26.000 2,181,300 +4,800 0.15% 56,713,800
2022-06-07 2022-06-02 25.050 2,176,500 +10,200 0.15% 54,521,325
2022-06-06 2022-06-01 25.650 2,166,300 +23,000 0.15% 55,565,595
2022-06-02 2022-05-31 26.300 2,143,300 +5,500 0.15% 56,368,790
2022-06-01 2022-05-30 27.350 2,137,800 +1,600 0.15% 58,468,830
2022-05-31 2022-05-27 26.350 2,136,200 +8,000 0.15% 56,288,870
2022-05-30 2022-05-26 26.200 2,128,200 -1,000 0.15% 55,758,840
2022-05-27 2022-05-25 26.450 2,129,200 +900 0.15% 56,317,340
2022-05-26 2022-05-24 26.700 2,128,300 -5,000 0.15% 56,825,610
2022-05-24 2022-05-20 27.650 2,133,300 -7,600 0.15% 58,985,745
2022-05-23 2022-05-19 26.850 2,140,900 -1,000 0.15% 57,483,165
2022-05-19 2022-05-17 27.500 2,141,900 -1,500 0.15% 58,902,250
2022-05-18 2022-05-16 26.750 2,143,400 -1,300 0.15% 57,335,950
2022-05-17 2022-05-13 26.400 2,144,700 -21,000 0.15% 56,620,080
2022-05-16 2022-05-12 24.300 2,165,700 +11,500 0.15% 52,626,510
2022-05-13 2022-05-11 25.700 2,154,200 -11,500 0.15% 55,362,940
2022-05-12 2022-05-10 24.700 2,165,700 -20,400 0.15% 53,492,790
2022-05-11 2022-05-06 25.250 2,186,100 +6,000 0.15% 55,199,025
2022-05-10 2022-05-05 27.250 2,180,100 -2,600 0.15% 59,407,725
2022-05-06 2022-05-04 28.100 2,182,700 -21,900 0.15% 61,333,870
2022-05-05 2022-05-03 28.050 2,204,600 -10,100 0.16% 61,839,030
2022-05-04 2022-04-29 27.600 2,214,700 -152,000 0.16% 61,125,720
2022-05-03 2022-04-28 25.650 2,366,700 -41,500 0.17% 60,705,855
2022-04-28 2022-04-26 23.600 2,408,200 -41,000 0.17% 56,833,520
2022-04-27 2022-04-25 22.800 2,449,200 +12,600 0.17% 55,841,760
2022-04-26 2022-04-22 23.500 2,436,600 -32,500 0.17% 57,260,100
2022-04-25 2022-04-21 23.100 2,469,100 +9,300 0.17% 57,036,210
2022-04-22 2022-04-20 23.650 2,459,800 +104,600 0.17% 58,174,270
2022-04-21 2022-04-19 24.700 2,355,200 +64,000 0.17% 58,173,440
2022-04-20 2022-04-14 26.250 2,291,200 -1,300 0.16% 60,144,000
2022-04-19 2022-04-13 25.600 2,292,500 -2,000 0.16% 58,688,000
2022-04-14 2022-04-12 25.600 2,294,500 +19,000 0.16% 58,739,200
2022-04-13 2022-04-11 25.650 2,275,500 +800 0.16% 58,366,575
2022-04-11 2022-04-07 26.850 2,274,700 +11,000 0.16% 61,075,695
2022-04-08 2022-04-06 27.600 2,263,700 -21,100 0.16% 62,478,120
2022-04-07 2022-04-04 28.150 2,284,800 -34,000 0.16% 64,317,120
2022-04-06 2022-04-01 26.600 2,318,800 +400 0.16% 61,680,080
2022-04-01 2022-03-30 27.150 2,318,400 +4,800 0.16% 62,944,560
2022-03-31 2022-03-29 26.900 2,313,600 -2,000 0.16% 62,235,840
2022-03-30 2022-03-28 26.600 2,315,600 -7,400 0.16% 61,594,960
2022-03-29 2022-03-25 26.150 2,323,000 -11,400 0.16% 60,746,450
2022-03-28 2022-03-24 27.750 2,334,400 -29,500 0.16% 64,779,600
2022-03-25 2022-03-23 27.050 2,363,900 -69,700 0.17% 63,943,495
2022-03-24 2022-03-22 26.600 2,433,600 +9,000 0.17% 64,733,760
2022-03-23 2022-03-21 24.900 2,424,600 +7,700 0.17% 60,372,540
2022-03-22 2022-03-18 24.750 2,416,900 +30,200 0.17% 59,818,275
2022-03-21 2022-03-17 25.350 2,386,700 -43,000 0.17% 60,502,845
2022-03-18 2022-03-16 22.300 2,429,700 -40,200 0.17% 54,182,310
2022-03-17 2022-03-15 18.420 2,469,900 -5,200 0.17% 45,495,558
2022-03-16 2022-03-14 19.920 2,475,100 +29,300 0.17% 49,303,992
2022-03-15 2022-03-11 23.350 2,445,800 +19,700 0.17% 57,109,430
2022-03-14 2022-03-10 23.750 2,426,100 -5,300 0.17% 57,619,875
2022-03-11 2022-03-09 23.200 2,431,400 +1,500 0.17% 56,408,480
2022-03-10 2022-03-08 23.600 2,429,900 +28,200 0.17% 57,345,640
2022-03-09 2022-03-07 25.200 2,401,700 +14,700 0.17% 60,522,840
2022-03-08 2022-03-04 26.000 2,387,000 +8,900 0.17% 62,062,000
2022-03-07 2022-03-03 26.350 2,378,100 +2,800 0.17% 62,662,935
2022-03-04 2022-03-02 25.800 2,375,300 +21,000 0.17% 61,282,740
2022-03-03 2022-03-01 26.300 2,354,300 +3,500 0.17% 61,918,090
2022-03-02 2022-02-28 25.600 2,350,800 +4,100 0.17% 60,180,480
2022-03-01 2022-02-25 26.350 2,346,700 +42,100 0.17% 61,835,545
2022-02-28 2022-02-24 26.350 2,304,600 +30,400 0.16% 60,726,210
2022-02-25 2022-02-23 28.150 2,274,200 +13,000 0.16% 64,018,730
2022-02-24 2022-02-22 28.550 2,261,200 +18,400 0.16% 64,557,260
2022-02-23 2022-02-21 29.800 2,242,800 -200 0.16% 66,835,440
2022-02-22 2022-02-18 30.550 2,243,000 +5,200 0.16% 68,523,650
2022-02-21 2022-02-17 30.950 2,237,800 +1,200 0.16% 69,259,910
2022-02-18 2022-02-16 30.800 2,236,600 -5,600 0.16% 68,887,280
2022-02-17 2022-02-15 30.300 2,242,200 -3,800 0.16% 67,938,660
2022-02-16 2022-02-14 31.750 2,246,000 -29,000 0.16% 71,310,500
2022-02-15 2022-02-11 31.500 2,275,000 -68,100 0.16% 71,662,500
2022-02-14 2022-02-10 29.900 2,343,100 -6,400 0.17% 70,058,690
2022-02-11 2022-02-09 29.350 2,349,500 -7,400 0.17% 68,957,825
2022-02-10 2022-02-08 29.150 2,356,900 -9,400 0.17% 68,703,635
2022-02-09 2022-02-07 28.100 2,366,300 -10,700 0.17% 66,493,030
2022-02-08 2022-02-04 28.150 2,377,000 -2,700 0.17% 66,912,550
2022-02-07 2022-01-31 26.600 2,379,700 +5,800 0.17% 63,300,020
2022-02-04 2022-01-27 27.350 2,373,900 +12,200 0.17% 64,926,165
2022-01-28 2022-01-26 27.800 2,361,700 +12,900 0.17% 65,655,260
2022-01-27 2022-01-25 27.650 2,348,800 +9,000 0.17% 64,944,320
2022-01-26 2022-01-24 28.650 2,339,800 +10,600 0.16% 67,035,270
2022-01-25 2022-01-21 28.800 2,329,200 +6,000 0.16% 67,080,960
2022-01-24 2022-01-20 29.550 2,323,200 -43,100 0.16% 68,650,560
2022-01-21 2022-01-19 27.800 2,366,300 +31,600 0.17% 65,783,140
2022-01-20 2022-01-18 27.400 2,334,700 +62,600 0.16% 63,970,780
2022-01-19 2022-01-17 29.250 2,272,100 -1,500 0.16% 66,458,925
2022-01-18 2022-01-14 29.150 2,273,600 +27,000 0.16% 66,275,440
2022-01-17 2022-01-13 29.150 2,246,600 -1,800 0.16% 65,488,390
2022-01-14 2022-01-12 29.550 2,248,400 -23,300 0.16% 66,440,220
2022-01-13 2022-01-11 28.600 2,271,700 -500 0.16% 64,970,620
2022-01-12 2022-01-10 28.800 2,272,200 +600 0.16% 65,439,360
2022-01-11 2022-01-07 28.500 2,271,600 -22,800 0.16% 64,740,600
2022-01-10 2022-01-06 27.000 2,294,400 -500 0.16% 61,948,800
2022-01-07 2022-01-05 26.150 2,294,900 +4,100 0.16% 60,011,635
2022-01-06 2022-01-04 27.050 2,290,800 -5,400 0.16% 61,966,140
2022-01-05 2022-01-03 27.900 2,296,200 -12,500 0.16% 64,063,980
2022-01-04 2021-12-31 27.100 2,308,700 +1,800 0.16% 62,565,770
2022-01-03 2021-12-29 25.400 2,306,900 +4,000 0.16% 58,595,260
2021-12-30 2021-12-28 26.200 2,302,900 -500 0.16% 60,335,980
2021-12-29 2021-12-24 26.700 2,303,400 +500 0.16% 61,500,780
2021-12-23 2021-12-21 26.800 2,302,900 -1,000 0.16% 61,717,720
2021-12-22 2021-12-20 26.650 2,303,900 -500 0.16% 61,398,935
2021-12-21 2021-12-17 27.550 2,304,400 -1,000 0.16% 63,486,220
2021-12-17 2021-12-15 27.100 2,305,400 +3,000 0.16% 62,476,340
2021-12-16 2021-12-14 27.700 2,302,400 -2,100 0.16% 63,776,480
2021-12-15 2021-12-13 28.500 2,304,500 -2,900 0.16% 65,678,250
2021-12-14 2021-12-10 28.100 2,307,400 -1,000 0.16% 64,837,940
2021-12-13 2021-12-09 28.000 2,308,400 -19,100 0.16% 64,635,200
2021-12-10 2021-12-08 26.550 2,327,500 -8,000 0.16% 61,795,125
2021-12-09 2021-12-07 26.450 2,335,500 -10,000 0.16% 61,773,975
2021-12-08 2021-12-06 24.800 2,345,500 +39,500 0.17% 58,168,400
2021-12-07 2021-12-03 25.950 2,306,000 -5,000 0.16% 59,840,700
2021-12-06 2021-12-02 25.750 2,311,000 +1,600 0.16% 59,508,250
2021-12-03 2021-12-01 26.300 2,309,400 +13,100 0.16% 60,737,220
2021-12-01 2021-11-29 27.500 2,296,300 -400 0.16% 63,148,250
2021-11-30 2021-11-26 27.150 2,296,700 +10,800 0.16% 62,355,405
2021-11-29 2021-11-25 28.350 2,285,900 -16,100 0.16% 64,805,265
2021-11-26 2021-11-24 27.250 2,302,000 -600 0.16% 62,729,500
2021-11-25 2021-11-23 27.200 2,302,600 -18,500 0.16% 62,630,720
2021-11-24 2021-11-22 26.950 2,321,100 +7,500 0.16% 62,553,645
2021-11-23 2021-11-19 27.350 2,313,600 +1,300 0.16% 63,276,960
2021-11-22 2021-11-18 27.400 2,312,300 -200 0.16% 63,357,020
2021-11-19 2021-11-17 28.350 2,312,500 +9,000 0.16% 65,559,375
2021-11-18 2021-11-16 28.850 2,303,500 -2,900 0.16% 66,455,975
2021-11-17 2021-11-15 28.350 2,306,400 -1,000 0.16% 65,386,440
2021-11-16 2021-11-12 28.300 2,307,400 -1,500 0.16% 65,299,420
2021-11-15 2021-11-11 27.600 2,308,900 -29,500 0.16% 63,725,640
2021-11-12 2021-11-10 26.900 2,338,400 +4,800 0.16% 62,902,960
2021-11-11 2021-11-09 27.000 2,333,600 -2,600 0.16% 63,007,200
2021-11-10 2021-11-08 26.650 2,336,200 -5,300 0.16% 62,259,730
2021-11-09 2021-11-05 26.400 2,341,500 +19,700 0.16% 61,815,600
2021-11-08 2021-11-04 27.800 2,321,800 +1,800 0.16% 64,546,040
2021-11-05 2021-11-03 27.650 2,320,000 +13,300 0.16% 64,148,000
2021-11-04 2021-11-02 27.900 2,306,700 +5,600 0.16% 64,356,930
2021-11-03 2021-11-01 28.200 2,301,100 +12,900 0.16% 64,891,020
2021-11-02 2021-10-29 28.550 2,288,200 +3,000 0.16% 65,328,110
2021-11-01 2021-10-28 29.050 2,285,200 +27,700 0.16% 66,385,060
2021-10-29 2021-10-27 29.500 2,257,500 +69,200 0.16% 66,596,250
2021-10-28 2021-10-26 31.650 2,188,300 +400 0.15% 69,259,695
2021-10-27 2021-10-25 31.500 2,187,900 -16,400 0.15% 68,918,850
2021-10-26 2021-10-22 30.850 2,204,300 +58,900 0.16% 68,002,655
2021-10-25 2021-10-21 30.950 2,145,400 +17,500 0.15% 66,400,130
2021-10-22 2021-10-20 30.900 2,127,900 -21,000 0.15% 65,752,110
2021-10-21 2021-10-19 30.700 2,148,900 +700 0.15% 65,971,230
2021-10-20 2021-10-18 29.000 2,148,200 -8,000 0.15% 62,297,800
2021-10-19 2021-10-15 30.350 2,156,200 -1,300 0.15% 65,440,670
2021-10-18 2021-10-12 30.800 2,157,500 +4,500 0.15% 66,451,000
2021-10-15 2021-10-11 32.150 2,153,000 +1,800 0.15% 69,218,950
2021-10-12 2021-10-08 31.000 2,151,200 -8,000 0.15% 66,687,200
2021-10-11 2021-10-07 31.500 2,159,200 -13,700 0.15% 68,014,800
2021-10-08 2021-10-06 30.000 2,172,900 -8,000 0.15% 65,187,000
2021-10-07 2021-10-05 30.200 2,180,900 -6,700 0.15% 65,863,180
2021-10-06 2021-10-04 30.950 2,187,600 +20,900 0.15% 67,706,220
2021-10-05 2021-09-30 32.050 2,166,700 -8,600 0.15% 69,442,735
2021-10-04 2021-09-29 31.700 2,175,300 -20,500 0.15% 68,957,010
2021-09-30 2021-09-28 32.100 2,195,800 +6,100 0.15% 70,485,180
2021-09-29 2021-09-27 31.750 2,189,700 -15,200 0.15% 69,522,975
2021-09-28 2021-09-24 31.900 2,204,900 -33,300 0.16% 70,336,310
2021-09-27 2021-09-23 32.500 2,238,200 -4,600 0.16% 72,741,500
2021-09-24 2021-09-21 32.150 2,242,800 -24,500 0.16% 72,106,020
2021-09-23 2021-09-20 31.700 2,267,300 +8,200 0.16% 71,873,410
2021-09-21 2021-09-17 33.850 2,259,100 +1,800 0.16% 76,470,535
2021-09-20 2021-09-16 32.350 2,257,300 +32,600 0.16% 73,023,655
2021-09-17 2021-09-15 33.400 2,224,700 +69,700 0.16% 74,304,980
2021-09-16 2021-09-14 35.900 2,155,000 +15,300 0.15% 77,364,500
2021-09-15 2021-09-13 35.250 2,139,700 +16,800 0.15% 75,424,425
2021-09-14 2021-09-10 36.100 2,122,900 +16,500 0.15% 76,636,690
2021-09-13 2021-09-09 35.650 2,106,400 +33,200 0.15% 75,093,160
2021-09-10 2021-09-08 37.350 2,073,200 -3,900 0.15% 77,434,020
2021-09-09 2021-09-07 37.750 2,077,100 -2,000 0.15% 78,410,525
2021-09-08 2021-09-06 37.550 2,079,100 -1,000 0.15% 78,070,205
2021-09-07 2021-09-03 37.350 2,080,100 +5,400 0.15% 77,691,735
2021-09-06 2021-09-02 38.200 2,074,700 -17,500 0.15% 79,253,540
2021-09-03 2021-09-01 36.950 2,092,200 +30,100 0.15% 77,306,790
2021-09-02 2021-08-31 37.900 2,062,100 -27,000 0.15% 78,153,590
2021-09-01 2021-08-30 36.250 2,089,100 +29,100 0.15% 75,729,875
2021-08-31 2021-08-27 38.000 2,060,000 -52,300 0.15% 78,280,000
2021-08-30 2021-08-26 36.400 2,112,300 +14,700 0.15% 76,887,720
2021-08-27 2021-08-25 36.500 2,097,600 -30,100 0.15% 76,562,400
2021-08-26 2021-08-24 36.800 2,127,700 -9,300 0.15% 78,299,360
2021-08-25 2021-08-23 35.300 2,137,000 -4,700 0.15% 75,436,100
2021-08-24 2021-08-20 33.450 2,141,700 +12,500 0.15% 71,639,865
2021-08-23 2021-08-19 35.100 2,129,200 +54,100 0.15% 74,734,920
2021-08-20 2021-08-18 36.000 2,075,100 -1,300 0.15% 74,703,600
2021-08-19 2021-08-17 35.650 2,076,400 +15,000 0.15% 74,023,660
2021-08-18 2021-08-16 36.800 2,061,400 +13,600 0.15% 75,859,520
2021-08-17 2021-08-13 36.150 2,047,800 +175,400 0.14% 74,027,970
2021-08-16 2021-08-12 37.800 1,872,400 +200,200 0.13% 70,776,720
2021-08-13 2021-08-11 42.700 1,672,200 -10,900 0.12% 71,402,940
2021-08-12 2021-08-10 43.300 1,683,100 -15,700 0.12% 72,878,230
2021-08-11 2021-08-09 42.150 1,698,800 +7,400 0.12% 71,604,420
2021-08-10 2021-08-06 41.600 1,691,400 +6,600 0.12% 70,362,240
2021-08-09 2021-08-05 42.800 1,684,800 -2,700 0.12% 72,109,440
2021-08-06 2021-08-04 43.700 1,687,500 -400 0.12% 73,743,750
2021-08-05 2021-08-03 43.200 1,687,900 +4,700 0.12% 72,917,280
2021-08-04 2021-08-02 44.000 1,683,200 -3,200 0.12% 74,060,800
2021-08-03 2021-07-30 42.050 1,686,400 +1,200 0.12% 70,913,120
2021-08-02 2021-07-29 43.150 1,685,200 -121,300 0.12% 72,716,380
2021-07-30 2021-07-28 40.950 1,806,500 -4,200 0.13% 73,976,175
2021-07-29 2021-07-27 39.500 1,810,700 +78,800 0.13% 71,522,650
2021-07-28 2021-07-26 44.700 1,731,900 +7,900 0.12% 77,415,930
2021-07-27 2021-07-23 47.750 1,724,000 -6,100 0.12% 82,321,000
2021-07-26 2021-07-22 48.350 1,730,100 +41,200 0.12% 83,650,335
2021-07-23 2021-07-21 45.300 1,688,900 +10,000 0.12% 76,507,170
2021-07-22 2021-07-20 44.500 1,678,900 +4,100 0.12% 74,711,050
2021-07-21 2021-07-19 45.100 1,674,800 -1,100 0.12% 75,533,480
2021-07-20 2021-07-16 47.300 1,675,900 -5,700 0.12% 79,270,070
2021-07-19 2021-07-15 49.800 1,681,600 -111,700 0.12% 83,743,680
2021-07-16 2021-07-14 42.700 1,793,300 -400 0.13% 76,573,910
2021-07-15 2021-07-13 42.500 1,793,700 +3,100 0.13% 76,232,250
2021-07-14 2021-07-12 42.800 1,790,600 -41,000 0.13% 76,637,680
2021-07-13 2021-07-09 41.350 1,831,600 -48,800 0.13% 75,736,660
2021-07-12 2021-07-08 39.450 1,880,400 +16,100 0.13% 74,181,780
2021-07-09 2021-07-07 40.950 1,864,300 +7,100 0.13% 76,343,085
2021-07-08 2021-07-06 41.000 1,857,200 -500 0.13% 76,145,200
2021-07-07 2021-07-05 41.300 1,857,700 +2,600 0.13% 76,723,010
2021-07-06 2021-07-02 42.150 1,855,100 -1,000 0.13% 78,192,465
2021-07-05 2021-06-30 43.950 1,856,100 -1,100 0.13% 81,575,595
2021-07-02 2021-06-29 43.450 1,857,200 -11,200 0.13% 80,695,340
2021-06-30 2021-06-28 44.350 1,868,400 +13,800 0.13% 82,863,540
2021-06-29 2021-06-25 44.100 1,854,600 +4,800 0.13% 81,787,860
2021-06-28 2021-06-24 44.400 1,849,800 -53,200 0.13% 82,131,120
2021-06-25 2021-06-23 41.550 1,903,000 -48,200 0.13% 79,069,650
2021-06-24 2021-06-22 40.050 1,951,200 +48,200 0.14% 78,145,560
2021-06-23 2021-06-21 41.100 1,903,000 +40,800 0.13% 78,213,300
2021-06-22 2021-06-18 41.800 1,862,200 -7,000 0.13% 77,839,960
2021-06-21 2021-06-17 42.100 1,869,200 -121,000 0.13% 78,693,320
2021-06-18 2021-06-16 39.850 1,990,200 -8,200 0.14% 79,309,470
2021-06-17 2021-06-15 39.350 1,998,400 +40,200 0.14% 78,637,040
2021-06-16 2021-06-11 41.600 1,958,200 -1,100 0.14% 81,461,120
2021-06-15 2021-06-10 40.600 1,959,300 +12,600 0.14% 79,547,580
2021-06-11 2021-06-09 41.450 1,946,700 -15,400 0.14% 80,690,715
2021-06-10 2021-06-08 40.900 1,962,100 -14,100 0.14% 80,249,890
2021-06-09 2021-06-07 39.000 1,976,200 -1,600 0.14% 77,071,800
2021-06-08 2021-06-04 39.350 1,977,800 +51,600 0.14% 77,826,430
2021-06-07 2021-06-03 40.050 1,926,200 -21,600 0.14% 77,144,310
2021-06-04 2021-06-02 39.700 1,947,800 +102,800 0.14% 77,327,660
2021-06-03 2021-06-01 40.800 1,845,000 -24,300 0.13% 75,276,000
2021-06-02 2021-05-31 40.000 1,869,300 -8,600 0.13% 74,772,000
2021-06-01 2021-05-28 38.700 1,877,900 +121,000 0.13% 72,674,730
2021-05-31 2021-05-27 41.850 1,756,900 -7,000 0.12% 73,526,265
2021-05-28 2021-05-26 42.400 1,763,900 +3,800 0.12% 74,789,360
2021-05-27 2021-05-25 42.450 1,760,100 -4,600 0.12% 74,716,245
2021-05-26 2021-05-24 41.550 1,764,700 -20,200 0.12% 73,323,285
2021-05-25 2021-05-21 42.000 1,784,900 +16,800 0.13% 74,965,800
2021-05-24 2021-05-20 41.700 1,768,100 -9,400 0.12% 73,729,770
2021-05-21 2021-05-18 42.150 1,777,500 -10,300 0.13% 74,921,625
2021-05-20 2021-05-17 41.550 1,787,800 +16,900 0.13% 74,283,090
2021-05-18 2021-05-14 40.950 1,770,900 +1,000 0.12% 72,518,355
2021-05-17 2021-05-13 40.000 1,769,900 +2,700 0.12% 70,796,000
2021-05-14 2021-05-12 41.250 1,767,200 +5,400 0.12% 72,897,000
2021-05-13 2021-05-11 41.950 1,761,800 +10,700 0.12% 73,907,510
2021-05-12 2021-05-10 42.600 1,751,100 -98,700 0.12% 74,596,860
2021-05-11 2021-05-07 42.800 1,849,800 -2,800 0.13% 79,171,440
2021-05-10 2021-05-06 44.000 1,852,600 +3,800 0.13% 81,514,400
2021-05-07 2021-05-05 43.250 1,848,800 -22,100 0.13% 79,960,600
2021-05-06 2021-05-04 44.250 1,870,900 -400 0.13% 82,787,325
2021-05-05 2021-05-03 44.800 1,871,300 +12,700 0.13% 83,834,240
2021-05-04 2021-04-30 46.000 1,858,600 +3,300 0.13% 85,495,600
2021-05-03 2021-04-29 46.650 1,855,300 -1,900 0.13% 86,549,745
2021-04-30 2021-04-28 46.150 1,857,200 +13,500 0.13% 85,709,780
2021-04-29 2021-04-27 46.900 1,843,700 -500 0.13% 86,469,530
2021-04-28 2021-04-26 46.950 1,844,200 +1,900 0.13% 86,585,190
2021-04-27 2021-04-23 47.400 1,842,300 -2,800 0.13% 87,325,020
2021-04-26 2021-04-22 46.950 1,845,100 +14,700 0.13% 86,627,445
2021-04-23 2021-04-21 47.900 1,830,400 -13,900 0.13% 87,676,160
2021-04-22 2021-04-20 47.200 1,844,300 +1,700 0.13% 87,050,960
2021-04-21 2021-04-19 47.850 1,842,600 -5,400 0.13% 88,168,410
2021-04-20 2021-04-16 46.650 1,848,000 +18,700 0.13% 86,209,200
2021-04-19 2021-04-15 47.050 1,829,300 +20,700 0.13% 86,068,565
2021-04-16 2021-04-14 49.500 1,808,600 -9,000 0.13% 89,525,700
2021-04-15 2021-04-13 47.450 1,817,600 +3,000 0.13% 86,245,120
2021-04-14 2021-04-12 47.400 1,814,600 +10,300 0.13% 86,012,040
2021-04-13 2021-04-09 48.250 1,804,300 +13,100 0.13% 87,057,475
2021-04-12 2021-04-08 49.300 1,791,200 -6,800 0.13% 88,306,160
2021-04-09 2021-04-07 49.150 1,798,000 -11,000 0.13% 88,371,700
2021-04-08 2021-04-01 49.200 1,809,000 -32,900 0.13% 89,002,800
2021-04-07 2021-03-31 46.900 1,841,900 -5,700 0.13% 86,385,110
2021-04-01 2021-03-30 47.650 1,847,600 -1,400 0.13% 88,038,140
2021-03-31 2021-03-29 46.500 1,849,000 +6,800 0.13% 85,978,500
2021-03-30 2021-03-26 46.600 1,842,200 -28,100 0.13% 85,846,520
2021-03-29 2021-03-25 45.100 1,870,300 -9,500 0.13% 84,350,530
2021-03-26 2021-03-24 44.600 1,879,800 +114,600 0.13% 83,839,080
2021-03-25 2021-03-23 50.400 1,765,200 +20,200 0.12% 88,966,080
2021-03-24 2021-03-22 52.200 1,745,000 +20,500 0.12% 91,089,000
2021-03-23 2021-03-19 52.150 1,724,500 +9,600 0.12% 89,932,675
2021-03-22 2021-03-18 54.000 1,714,900 -2,400 0.12% 92,604,600
2021-03-19 2021-03-17 54.000 1,717,300 +2,400 0.12% 92,734,200
2021-03-18 2021-03-16 53.100 1,714,900 -2,400 0.12% 91,061,190
2021-03-17 2021-03-15 52.850 1,717,300 -18,400 0.12% 90,759,305
2021-03-16 2021-03-12 51.000 1,735,700 -15,300 0.12% 88,520,700
2021-03-15 2021-03-11 49.900 1,751,000 -18,300 0.12% 87,374,900
2021-03-12 2021-03-10 46.600 1,769,300 +20,700 0.12% 82,449,380
2021-03-11 2021-03-09 46.200 1,748,600 +10,100 0.12% 80,785,320
2021-03-10 2021-03-08 45.550 1,738,500 +9,600 0.12% 79,188,675
2021-03-09 2021-03-05 49.250 1,728,900 -7,500 0.12% 85,148,325
2021-03-08 2021-03-04 50.600 1,736,400 +22,300 0.12% 87,861,840
2021-03-05 2021-03-03 55.400 1,714,100 -15,200 0.12% 94,961,140
2021-03-04 2021-03-02 53.350 1,729,300 +8,000 0.12% 92,258,155
2021-03-03 2021-03-01 53.250 1,721,300 +8,300 0.12% 91,659,225
2021-03-02 2021-02-26 52.150 1,713,000 +16,600 0.12% 89,332,950
2021-03-01 2021-02-25 57.750 1,696,400 -1,500 0.12% 97,967,100
2021-02-26 2021-02-24 56.000 1,697,900 +35,100 0.12% 95,082,400
2021-02-25 2021-02-23 60.400 1,662,800 -30,300 0.12% 100,433,120
2021-02-24 2021-02-22 61.050 1,693,100 +35,900 0.12% 103,363,755
2021-02-23 2021-02-19 66.050 1,657,200 +33,100 0.12% 109,458,060
2021-02-22 2021-02-18 70.800 1,624,100 +91,600 0.11% 114,986,280
2021-02-19 2021-02-17 78.800 1,532,500 -46,600 0.11% 120,761,000
2021-02-18 2021-02-16 73.350 1,579,100 -120,000 0.11% 115,826,985
2021-02-17 2021-02-11 55.500 1,699,100 -4,200 0.12% 94,300,050
2021-02-16 2021-02-09 51.950 1,703,300 -47,400 0.12% 88,486,435
2021-02-10 2021-02-08 49.000 1,750,700 -87,400 0.12% 85,784,300
2021-02-09 2021-02-05 47.900 1,838,100 +106,200 0.13% 88,044,990
2021-02-08 2021-02-04 49.000 1,731,900 +13,100 0.12% 84,863,100
2021-02-05 2021-02-03 52.050 1,718,800 +70,900 0.12% 89,463,540
2021-02-04 2021-02-02 50.950 1,647,900 -32,500 0.12% 83,960,505
2021-02-03 2021-02-01 48.350 1,680,400 -13,400 0.12% 81,247,340
2021-02-02 2021-01-29 47.800 1,693,800 -26,900 0.12% 80,963,640
2021-02-01 2021-01-28 47.500 1,720,700 -36,300 0.12% 81,733,250
2021-01-29 2021-01-27 50.100 1,757,000 -23,500 0.12% 88,025,700
2021-01-28 2021-01-26 49.900 1,780,500 -43,000 0.13% 88,846,950
2021-01-27 2021-01-25 51.100 1,823,500 -61,700 0.13% 93,180,850
2021-01-26 2021-01-22 44.050 1,885,200 +12,900 0.13% 83,043,060
2021-01-25 2021-01-21 45.600 1,872,300 -45,500 0.13% 85,376,880
2021-01-22 2021-01-20 42.850 1,917,800 +8,500 0.14% 82,177,730
2021-01-21 2021-01-19 42.500 1,909,300 -97,700 0.13% 81,145,250
2021-01-20 2021-01-18 39.450 2,007,000 +19,500 0.14% 79,176,150
2021-01-19 2021-01-15 38.100 1,987,500 -30,600 0.14% 75,723,750
2021-01-18 2021-01-14 39.650 2,018,100 +1,000 0.14% 80,017,665
2021-01-15 2021-01-13 39.700 2,017,100 -72,400 0.14% 80,078,870
2021-01-14 2021-01-12 37.650 2,089,500 +32,600 0.15% 78,669,675
2021-01-13 2021-01-11 35.600 2,056,900 -7,300 0.14% 73,225,640
2021-01-12 2021-01-08 36.900 2,064,200 -18,800 0.15% 76,168,980
2021-01-11 2021-01-07 36.300 2,083,000 -31,000 0.15% 75,612,900
2021-01-08 2021-01-06 36.450 2,114,000 +4,200 0.15% 77,055,300
2021-01-07 2021-01-05 36.600 2,109,800 -8,700 0.15% 77,218,680
2021-01-06 2021-01-04 36.650 2,118,500 +10,900 0.15% 77,643,025
2021-01-05 2020-12-31 36.200 2,107,600 -17,300 0.15% 76,295,120
2021-01-04 2020-12-29 34.300 2,124,900 +12,800 0.15% 72,884,070
2020-12-30 2020-12-28 34.050 2,112,100 +6,800 0.15% 71,917,005
2020-12-29 2020-12-24 35.600 2,105,300 +6,700 0.15% 74,948,680
2020-12-28 2020-12-22 35.650 2,098,600 +17,200 0.15% 74,815,090
2020-12-23 2020-12-21 37.250 2,081,400 -2,600 0.15% 77,532,150
2020-12-22 2020-12-18 38.150 2,084,000 -5,100 0.15% 79,504,600
2020-12-21 2020-12-17 38.300 2,089,100 -78,100 0.15% 80,012,530
2020-12-18 2020-12-16 37.650 2,167,200 -33,000 0.15% 81,595,080
2020-12-16 2020-12-14 36.300 2,200,200 -7,800 0.15% 79,867,260
2020-12-15 2020-12-11 35.550 2,208,000 +47,400 0.16% 78,494,400
2020-12-14 2020-12-10 34.350 2,160,600 +16,400 0.15% 74,216,610
2020-12-11 2020-12-09 34.600 2,144,200 +15,300 0.15% 74,189,320
2020-12-10 2020-12-08 35.100 2,128,900 +10,800 0.45% 74,724,390
2020-12-09 2020-12-07 35.250 2,118,100 +68,600 0.45% 74,663,025
2020-12-08 2020-12-04 35.800 2,049,500 -75,400 0.44% 73,372,100
2020-12-07 2020-12-03 36.300 2,124,900 +19,300 0.45% 77,133,870
2020-12-04 2020-12-02 36.500 2,105,600 +39,500 0.45% 76,854,400
2020-12-03 2020-12-01 37.650 2,066,100 +2,900 0.44% 77,788,665
2020-12-02 2020-11-30 37.450 2,063,200 -9,800 0.44% 77,266,840
2020-12-01 2020-11-27 37.150 2,073,000 +16,400 0.44% 77,011,950
2020-11-30 2020-11-26 37.450 2,056,600 +1,800 0.44% 77,019,670
2020-11-27 2020-11-25 36.050 2,054,800 +220,700 0.44% 74,075,540
2020-11-26 2020-11-24 37.350 1,834,100 +47,400 0.39% 68,503,635
2020-11-25 2020-11-23 38.100 1,786,700 -60,300 0.38% 68,073,270
2020-11-24 2020-11-20 38.400 1,847,000 +88,900 0.39% 70,924,800
2020-11-23 2020-11-19 38.650 1,758,100 +45,200 0.37% 67,950,565
2020-11-20 2020-11-18 38.750 1,712,900 -5,500 0.36% 66,374,875
2020-11-19 2020-11-17 39.000 1,718,400 +44,700 0.37% 67,017,600
2020-11-18 2020-11-16 39.650 1,673,700 +4,700 0.36% 66,362,205
2020-11-17 2020-11-13 39.300 1,669,000 -4,000 0.36% 65,591,700
2020-11-16 2020-11-12 39.000 1,673,000 -96,200 0.36% 65,247,000
2020-11-13 2020-11-11 38.500 1,769,200 -3,700 0.38% 68,114,200
2020-11-12 2020-11-10 41.200 1,772,900 +19,400 0.38% 73,043,480
2020-11-11 2020-11-09 42.400 1,753,500 +25,100 0.37% 74,348,400
2020-11-10 2020-11-06 41.000 1,728,400 -10,800 0.37% 70,864,400
2020-11-09 2020-11-05 41.100 1,739,200 +38,800 0.37% 71,481,120
2020-11-06 2020-11-04 38.650 1,700,400 +25,100 0.36% 65,720,460
2020-11-05 2020-11-03 39.400 1,675,300 +5,200 0.36% 66,006,820
2020-11-04 2020-11-02 39.000 1,670,100 +13,500 0.36% 65,133,900
2020-11-03 2020-10-30 40.300 1,656,600 +1,500 0.35% 66,760,980
2020-11-02 2020-10-29 40.050 1,655,100 -6,500 0.35% 66,286,755
2020-10-30 2020-10-28 40.800 1,661,600 +57,400 0.35% 67,793,280
2020-10-29 2020-10-27 38.950 1,604,200 +24,700 0.34% 62,483,590
2020-10-28 2020-10-23 39.900 1,579,500 -6,300 0.34% 63,022,050
2020-10-27 2020-10-22 41.400 1,585,800 -38,300 0.34% 65,652,120
2020-10-23 2020-10-21 40.050 1,624,100 +7,800 0.35% 65,045,205
2020-10-22 2020-10-20 39.850 1,616,300 +21,000 0.34% 64,409,555
2020-10-21 2020-10-19 38.000 1,595,300 +1,700 0.34% 60,621,400
2020-10-20 2020-10-16 40.000 1,593,600 +4,400 0.34% 63,744,000
2020-10-19 2020-10-15 39.150 1,589,200 +12,100 0.34% 62,217,180
2020-10-16 2020-10-14 41.050 1,577,100 +6,500 0.34% 64,739,955
2020-10-15 2020-10-12 41.550 1,570,600 -3,000 0.33% 65,258,430
2020-10-14 2020-10-09 40.150 1,573,600 +29,900 0.33% 63,180,040
2020-10-12 2020-10-08 40.200 1,543,700 +7,400 0.33% 62,056,740
2020-10-09 2020-10-07 39.500 1,536,300 +10,600 0.33% 60,683,850
2020-10-08 2020-10-06 39.700 1,525,700 -1,600 0.32% 60,570,290
2020-10-07 2020-10-05 38.250 1,527,300 -2,400 0.33% 58,419,225
2020-10-06 2020-09-30 38.300 1,529,700 -8,500 0.33% 58,587,510
2020-10-05 2020-09-29 37.600 1,538,200 +7,400 0.33% 57,836,320
2020-09-30 2020-09-28 38.300 1,530,800 -13,200 0.33% 58,629,640
2020-09-29 2020-09-25 37.350 1,544,000 +18,200 0.33% 57,668,400
2020-09-28 2020-09-24 41.500 1,525,800 +35,700 0.32% 63,320,700
2020-09-25 2020-09-23 44.100 1,490,100 +23,100 0.32% 65,713,410
2020-09-24 2020-09-22 42.850 1,467,000 +46,100 0.31% 62,860,950
2020-09-23 2020-09-21 42.900 1,420,900 +15,600 0.30% 60,956,610
2020-09-22 2020-09-18 44.750 1,405,300 +8,400 0.30% 62,887,175
2020-09-21 2020-09-17 43.650 1,396,900 +22,900 0.30% 60,974,685
2020-09-18 2020-09-16 43.600 1,374,000 +11,000 0.29% 59,906,400
2020-09-17 2020-09-15 46.050 1,363,000 +50,900 0.29% 62,766,150
2020-09-16 2020-09-14 45.700 1,312,100 +106,600 0.28% 59,962,970
2020-09-15 2020-09-11 44.650 1,205,500 +24,200 0.26% 53,825,575
2020-09-14 2020-09-10 43.400 1,181,300 +28,300 0.25% 51,268,420
2020-09-11 2020-09-09 43.700 1,153,000 +11,900 0.25% 50,386,100
2020-09-10 2020-09-08 45.350 1,141,100 +35,200 0.24% 51,748,885
2020-09-09 2020-09-07 48.500 1,105,900 +8,900 0.24% 53,636,150
2020-09-08 2020-09-04 50.600 1,097,000 -41,800 0.23% 55,508,200
2020-09-07 2020-09-03 52.650 1,138,800 +14,400 0.24% 59,957,820
2020-09-04 2020-09-02 55.000 1,124,400 +8,100 0.24% 61,842,000
2020-09-03 2020-09-01 52.000 1,116,300 -12,900 0.24% 58,047,600
2020-09-02 2020-08-31 51.050 1,129,200 +43,000 0.24% 57,645,660
2020-09-01 2020-08-28 52.200 1,086,200 -27,100 0.23% 56,699,640
2020-08-31 2020-08-27 53.750 1,113,300 -193,700 0.24% 59,839,875
2020-08-28 2020-08-26 43.750 1,307,000 +124,300 0.28% 57,181,250
2020-08-27 2020-08-25 43.900 1,182,700 -8,900 0.25% 51,920,530
2020-08-26 2020-08-24 44.700 1,191,600 -9,600 0.25% 53,264,520
2020-08-25 2020-08-21 43.000 1,201,200 +7,400 0.26% 51,651,600
2020-08-24 2020-08-20 42.750 1,193,800 +17,900 0.25% 51,034,950
2020-08-21 2020-08-19 43.450 1,175,900 +33,200 0.25% 51,092,855
2020-08-20 2020-08-18 44.500 1,142,700 -17,600 0.24% 50,850,150
2020-08-19 2020-08-17 43.300 1,160,300 +7,200 0.25% 50,240,990
2020-08-18 2020-08-14 43.100 1,153,100 +1,000 0.25% 49,698,610
2020-08-17 2020-08-13 43.700 1,152,100 +3,000 0.25% 50,346,770
2020-08-14 2020-08-12 43.000 1,149,100 -32,000 0.24% 49,411,300
2020-08-13 2020-08-11 43.850 1,181,100 +35,100 0.25% 51,791,235
2020-08-12 2020-08-10 46.100 1,146,000 -4,800 0.24% 52,830,600
2020-08-11 2020-08-07 47.650 1,150,800 +39,600 0.24% 54,835,620
2020-08-10 2020-08-06 48.500 1,111,200 -62,400 0.24% 53,893,200
2020-08-07 2020-08-05 49.200 1,173,600 +19,000 0.25% 57,741,120
2020-08-06 2020-08-04 49.600 1,154,600 -18,700 0.25% 57,268,160
2020-08-05 2020-08-03 46.350 1,173,300 +11,900 0.25% 54,382,455
2020-08-04 2020-07-31 46.450 1,161,400 +42,500 0.25% 53,947,030
2020-08-03 2020-07-30 47.000 1,118,900 -42,600 0.24% 52,588,300
2020-07-31 2020-07-29 44.850 1,161,500 +8,400 0.25% 52,093,275
2020-07-30 2020-07-28 45.350 1,153,100 +96,300 0.25% 52,293,085
2020-07-29 2020-07-27 44.650 1,056,800 -11,600 0.22% 47,186,120
2020-07-28 2020-07-24 42.300 1,068,400 +36,900 0.23% 45,193,320
2020-07-27 2020-07-23 46.000 1,031,500 -1,500 0.22% 47,449,000
2020-07-24 2020-07-22 45.000 1,033,000 -2,400 0.22% 46,485,000
2020-07-23 2020-07-21 47.700 1,035,400 +18,000 0.22% 49,388,580
2020-07-22 2020-07-20 45.000 1,017,400 +5,200 0.22% 45,783,000
2020-07-21 2020-07-17 44.000 1,012,200 +2,300 0.22% 44,536,800
2020-07-20 2020-07-16 44.150 1,009,900 -214,900 0.21% 44,587,085
2020-07-17 2020-07-15 48.650 1,224,800 +7,600 0.26% 59,586,520
2020-07-16 2020-07-14 48.700 1,217,200 +26,000 0.26% 59,277,640
2020-07-15 2020-07-13 52.550 1,191,200 +3,000 0.25% 62,597,560
2020-07-14 2020-07-10 52.800 1,188,200 +8,900 0.25% 62,736,960
2020-07-13 2020-07-09 53.000 1,179,300 +20,600 0.25% 62,502,900
2020-07-10 2020-07-08 53.900 1,158,700 -10,900 0.25% 62,453,930
2020-07-09 2020-07-07 51.200 1,169,600 -34,300 0.25% 59,883,520
2020-07-08 2020-07-06 55.100 1,203,900 +17,900 0.26% 66,334,890
2020-07-07 2020-07-03 47.150 1,186,000 -7,700 0.25% 55,919,900
2020-07-06 2020-07-02 40.650 1,193,700 +75,100 0.25% 48,523,905
2020-07-03 2020-06-30 38.350 1,118,600 +110,300 0.24% 42,898,310
2020-07-02 2020-06-29 38.600 1,008,300 -91,300 0.21% 38,920,380
2020-06-30 2020-06-26 38.350 1,099,600 -118,600 0.23% 42,169,660
2020-06-29 2020-06-24 35.200 1,218,200 +12,300 0.26% 42,880,640
2020-06-26 2020-06-23 36.000 1,205,900 -11,400 0.26% 43,412,400
2020-06-24 2020-06-22 34.200 1,217,300 -14,300 0.26% 41,631,660
2020-06-23 2020-06-19 33.650 1,231,600 +12,800 0.26% 41,443,340
2020-06-22 2020-06-18 31.800 1,218,800 -20,800 0.26% 38,757,840
2020-06-19 2020-06-17 29.300 1,239,600 -1,200 0.26% 36,320,280
2020-06-18 2020-06-16 28.700 1,240,800 +53,300 0.26% 35,610,960
2020-06-17 2020-06-15 27.950 1,187,500 +6,500 0.25% 33,190,625
2020-06-16 2020-06-12 28.350 1,181,000 +2,700 0.25% 33,481,350
2020-06-15 2020-06-11 28.450 1,178,300 -77,900 0.25% 33,522,635
2020-06-12 2020-06-10 29.450 1,256,200 +51,300 0.27% 36,995,090
2020-06-11 2020-06-09 29.400 1,204,900 +7,500 0.26% 35,424,060
2020-06-10 2020-06-08 29.300 1,197,400 -4,300 0.25% 35,083,820
2020-06-09 2020-06-05 29.200 1,201,700 -8,800 0.26% 35,089,640
2020-06-08 2020-06-04 29.200 1,210,500 -70,100 0.26% 35,346,600
2020-06-05 2020-06-03 29.000 1,280,600 +6,400 0.27% 37,137,400
2020-06-04 2020-06-02 28.850 1,274,200 -121,700 0.27% 36,760,670
2020-06-03 2020-06-01 28.000 1,395,900 +7,700 0.30% 39,085,200
2020-06-02 2020-05-29 27.350 1,388,200 -92,600 0.30% 37,967,270
2020-06-01 2020-05-28 27.200 1,480,800 +8,500 0.32% 40,277,760
2020-05-29 2020-05-27 28.050 1,472,300 -3,500 0.31% 41,298,015
2020-05-28 2020-05-26 28.350 1,475,800 -3,500 0.31% 41,838,930
2020-05-27 2020-05-25 27.850 1,479,300 +34,000 0.31% 41,198,505
2020-05-26 2020-05-22 27.350 1,445,300 -7,900 0.31% 39,528,955
2020-05-25 2020-05-21 28.550 1,453,200 -34,200 0.31% 41,488,860
2020-05-22 2020-05-20 29.700 1,487,400 -24,500 0.32% 44,175,780
2020-05-21 2020-05-19 28.850 1,511,900 +20,100 0.32% 43,618,315
2020-05-20 2020-05-18 27.800 1,491,800 -60,300 0.32% 41,472,040
2020-05-19 2020-05-15 29.600 1,552,100 +20,500 0.33% 45,942,160
2020-05-18 2020-05-14 30.550 1,531,600 +143,200 0.33% 46,790,380
2020-05-15 2020-05-13 29.750 1,388,400 +4,800 0.30% 41,304,900
2020-05-14 2020-05-12 29.600 1,383,600 -52,000 0.29% 40,954,560
2020-05-13 2020-05-11 29.100 1,435,600 -26,700 0.31% 41,775,960
2020-05-12 2020-05-08 28.500 1,462,300 -49,500 0.31% 41,675,550
2020-05-11 2020-05-07 27.600 1,511,800 -18,000 0.32% 41,725,680
2020-05-08 2020-05-06 27.100 1,529,800 -47,900 0.33% 41,457,580
2020-05-07 2020-05-05 25.300 1,577,700 +7,800 0.34% 39,915,810
2020-05-06 2020-05-04 24.950 1,569,900 +15,000 0.33% 39,169,005
2020-05-05 2020-04-29 26.800 1,554,900 +4,500 0.33% 41,671,320
2020-05-04 2020-04-28 27.050 1,550,400 -38,100 0.33% 41,938,320
2020-04-29 2020-04-27 25.300 1,588,500 +4,400 0.34% 40,189,050
2020-04-28 2020-04-24 24.650 1,584,100 +4,500 0.34% 39,048,065
2020-04-27 2020-04-23 25.000 1,579,600 +10,500 0.34% 39,490,000
2020-04-24 2020-04-22 25.450 1,569,100 -12,500 0.33% 39,933,595
2020-04-23 2020-04-21 24.400 1,581,600 +48,000 0.34% 38,591,040
2020-04-22 2020-04-20 25.850 1,533,600 +55,700 0.33% 39,643,560
2020-04-21 2020-04-17 26.200 1,477,900 +48,600 0.31% 38,720,980
2020-04-20 2020-04-16 26.250 1,429,300 -4,200 0.30% 37,519,125
2020-04-17 2020-04-15 26.800 1,433,500 +109,800 0.31% 38,417,800
2020-04-16 2020-04-14 27.800 1,323,700 +34,300 0.28% 36,798,860
2020-04-15 2020-04-09 26.600 1,289,400 +119,000 0.27% 34,298,040
2020-04-14 2020-04-08 26.550 1,170,400 -100 0.25% 31,074,120
2020-04-09 2020-04-07 27.250 1,170,500 +56,300 0.25% 31,896,125
2020-04-08 2020-04-06 26.500 1,114,200 +500 0.24% 29,526,300
2020-04-07 2020-04-03 25.650 1,113,700 +6,400 0.24% 28,566,405
2020-04-06 2020-04-02 25.700 1,107,300 -5,400 0.24% 28,457,610
2020-04-03 2020-04-01 24.650 1,112,700 +13,700 0.24% 27,428,055
2020-04-02 2020-03-31 25.600 1,099,000 -10,800 0.23% 28,134,400
2020-04-01 2020-03-30 24.900 1,109,800 -60,300 0.24% 27,634,020
2020-03-31 2020-03-27 25.500 1,170,100 +17,100 0.25% 29,837,550
2020-03-30 2020-03-26 25.200 1,153,000 +15,400 0.25% 29,055,600
2020-03-27 2020-03-25 25.500 1,137,600 +10,700 0.24% 29,008,800
2020-03-26 2020-03-24 24.400 1,126,900 -17,300 0.24% 27,496,360
2020-03-25 2020-03-23 23.300 1,144,200 +43,700 0.24% 26,659,860
2020-03-24 2020-03-20 25.500 1,100,500 -7,000 0.23% 28,062,750
2020-03-23 2020-03-19 23.850 1,107,500 -114,400 0.24% 26,413,875
2020-03-20 2020-03-18 24.450 1,221,900 -59,400 0.26% 29,875,455
2020-03-19 2020-03-17 26.350 1,281,300 +6,100 0.27% 33,762,255
2020-03-18 2020-03-16 26.100 1,275,200 +133,700 0.27% 33,282,720
2020-03-17 2020-03-13 29.050 1,141,500 +14,200 0.24% 33,160,575
2020-03-16 2020-03-12 29.050 1,127,300 +6,500 0.24% 32,748,065
2020-03-13 2020-03-11 31.250 1,120,800 +34,100 0.24% 35,025,000
2020-03-12 2020-03-10 32.050 1,086,700 +20,300 0.23% 34,828,735
2020-03-11 2020-03-09 32.050 1,066,400 -1,400 0.23% 34,178,120
2020-03-10 2020-03-06 35.250 1,067,800 -16,800 0.23% 37,639,950
2020-03-09 2020-03-05 35.100 1,084,600 +61,000 0.23% 38,069,460
2020-03-06 2020-03-04 35.300 1,023,600 -1,900 0.22% 36,133,080
2020-03-05 2020-03-03 35.100 1,025,500 -24,900 0.22% 35,995,050
2020-03-04 2020-03-02 33.400 1,050,400 +1,600 0.22% 35,083,360
2020-03-03 2020-02-28 32.800 1,048,800 -33,900 0.22% 34,400,640
2020-03-02 2020-02-27 33.500 1,082,700 -11,600 0.23% 36,270,450
2020-02-28 2020-02-26 31.450 1,094,300 +12,200 0.23% 34,415,735
2020-02-27 2020-02-25 31.750 1,082,100 +200 0.23% 34,356,675
2020-02-26 2020-02-24 32.100 1,081,900 -53,600 0.23% 34,728,990
2020-02-25 2020-02-21 33.400 1,135,500 -24,100 0.24% 37,925,700
2020-02-24 2020-02-20 32.950 1,159,600 +2,700 0.25% 38,208,820
2020-02-21 2020-02-19 32.200 1,156,900 +79,100 0.25% 37,252,180
2020-02-20 2020-02-18 30.750 1,077,800 -5,000 0.23% 33,142,350
2020-02-19 2020-02-17 31.250 1,082,800 -163,200 0.23% 33,837,500
2020-02-18 2020-02-14 28.700 1,246,000 +10,900 0.27% 35,760,200
2020-02-17 2020-02-13 28.650 1,235,100 -20,000 0.26% 35,385,615
2020-02-14 2020-02-12 29.050 1,255,100 -900 0.27% 36,460,655
2020-02-13 2020-02-11 28.500 1,256,000 -19,300 0.27% 35,796,000
2020-02-12 2020-02-10 28.450 1,275,300 -27,800 0.27% 36,282,285
2020-02-11 2020-02-07 27.950 1,303,100 -4,700 0.28% 36,421,645
2020-02-10 2020-02-06 28.150 1,307,800 -1,100 0.28% 36,814,570
2020-02-07 2020-02-05 27.650 1,308,900 -6,700 0.28% 36,191,085
2020-02-06 2020-02-04 27.600 1,315,600 -42,400 0.28% 36,310,560
2020-02-05 2020-02-03 25.750 1,358,000 -22,100 0.29% 34,968,500
2020-02-04 2020-01-31 25.400 1,380,100 -91,900 0.29% 35,054,540
2020-02-03 2020-01-30 25.250 1,472,000 -6,700 0.31% 37,168,000
2020-01-31 2020-01-29 26.750 1,478,700 -10,800 0.31% 39,555,225
2020-01-30 2020-01-24 28.100 1,489,500 -55,400 0.32% 41,854,950
2020-01-29 2020-01-22 29.800 1,544,900 +131,200 0.33% 46,038,020
2020-01-23 2020-01-21 29.350 1,413,700 +14,500 0.30% 41,492,095
2020-01-22 2020-01-20 31.350 1,399,200 -52,000 0.30% 43,864,920
2020-01-21 2020-01-17 32.350 1,451,200 -25,900 0.31% 46,946,320
2020-01-20 2020-01-16 30.100 1,477,100 -13,900 0.31% 44,460,710
2020-01-17 2020-01-15 30.050 1,491,000 -9,200 0.32% 44,804,550
2020-01-16 2020-01-14 29.500 1,500,200 -32,500 0.32% 44,255,900
2020-01-15 2020-01-13 30.150 1,532,700 -46,700 0.33% 46,210,905
2020-01-14 2020-01-10 29.200 1,579,400 -16,400 0.34% 46,118,480
2020-01-13 2020-01-09 29.200 1,595,800 +23,000 0.34% 46,597,360
2020-01-10 2020-01-08 28.400 1,572,800 -62,900 0.33% 44,667,520
2020-01-09 2020-01-07 29.700 1,635,700 +30,600 0.35% 48,580,290
2020-01-08 2020-01-06 28.650 1,605,100 -1,500 0.34% 45,986,115
2020-01-07 2020-01-03 28.450 1,606,600 -7,800 0.34% 45,707,770
2020-01-06 2020-01-02 29.250 1,614,400 -1,300 0.34% 47,221,200
2020-01-03 2019-12-31 28.100 1,615,700 -11,400 0.34% 45,401,170
2020-01-02 2019-12-27 28.950 1,627,100 +1,000 0.35% 47,104,545
2019-12-30 2019-12-24 28.400 1,626,100 +10,000 0.35% 46,181,240
2019-12-27 2019-12-20 28.250 1,616,100 +26,300 0.34% 45,654,825
2019-12-23 2019-12-19 28.700 1,589,800 -95,000 0.34% 45,627,260
2019-12-20 2019-12-18 29.450 1,684,800 -500 0.36% 49,617,360
2019-12-19 2019-12-17 29.900 1,685,300 +17,000 0.36% 50,390,470
2019-12-18 2019-12-16 30.100 1,668,300 -3,200 0.36% 50,215,830
2019-12-17 2019-12-13 30.100 1,671,500 -20,400 0.36% 50,312,150
2019-12-16 2019-12-12 28.000 1,691,900 -1,500 0.36% 47,373,200
2019-12-13 2019-12-11 27.850 1,693,400 -65,500 0.36% 47,161,190
2019-12-12 2019-12-10 27.450 1,758,900 +25,000 0.37% 48,281,805
2019-12-11 2019-12-09 27.600 1,733,900 -4,800 0.37% 47,855,640
2019-12-10 2019-12-06 27.700 1,738,700 -4,100 0.37% 48,161,990
2019-12-09 2019-12-05 27.500 1,742,800 -21,600 0.37% 47,927,000
2019-12-06 2019-12-04 26.900 1,764,400 +14,400 0.38% 47,462,360
2019-12-05 2019-12-03 28.150 1,750,000 -21,100 0.37% 49,262,500
2019-12-04 2019-12-02 28.200 1,771,100 -9,000 0.38% 49,945,020
2019-12-03 2019-11-29 27.050 1,780,100 -5,600 0.38% 48,151,705
2019-12-02 2019-11-28 27.650 1,785,700 +94,500 0.38% 49,374,605
2019-11-29 2019-11-27 26.500 1,691,200 +1,400 0.36% 44,816,800
2019-11-28 2019-11-26 26.150 1,689,800 +700 0.36% 44,188,270
2019-11-27 2019-11-25 27.000 1,689,100 -23,900 0.36% 45,605,700
2019-11-26 2019-11-22 26.800 1,713,000 -46,500 0.36% 45,908,400
2019-11-25 2019-11-21 24.250 1,759,500 +1,900 0.37% 42,667,875
2019-11-22 2019-11-20 25.500 1,757,600 +16,300 0.37% 44,818,800
2019-11-21 2019-11-19 25.750 1,741,300 +26,000 0.37% 44,838,475
2019-11-20 2019-11-18 24.350 1,715,300 +5,000 0.37% 41,767,555
2019-11-19 2019-11-15 24.100 1,710,300 +15,600 0.36% 41,218,230
2019-11-15 2019-11-13 23.650 1,694,700 +14,600 0.36% 40,079,655
2019-11-14 2019-11-12 25.050 1,680,100 +32,200 0.36% 42,086,505
2019-11-13 2019-11-11 24.600 1,647,900 +5,500 0.35% 40,538,340
2019-11-12 2019-11-08 26.050 1,642,400 +28,600 0.35% 42,784,520
2019-11-11 2019-11-07 26.950 1,613,800 -98,000 0.34% 43,491,910
2019-11-08 2019-11-06 26.200 1,711,800 +52,600 0.36% 44,849,160
2019-11-07 2019-11-05 25.450 1,659,200 +18,100 0.35% 42,226,640
2019-11-06 2019-11-04 26.100 1,641,100 +79,800 0.35% 42,832,710
2019-11-05 2019-11-01 25.350 1,561,300 +23,000 0.33% 39,578,955
2019-11-04 2019-10-31 26.200 1,538,300 +22,800 0.33% 40,303,460
2019-11-01 2019-10-30 27.600 1,515,500 -16,500 0.32% 41,827,800
2019-10-31 2019-10-29 27.500 1,532,000 +14,600 0.33% 42,130,000
2019-10-30 2019-10-28 28.250 1,517,400 -49,700 0.32% 42,866,550
2019-10-29 2019-10-25 26.000 1,567,100 +2,000 0.33% 40,744,600
2019-10-28 2019-10-24 26.000 1,565,100 -39,900 0.33% 40,692,600
2019-10-25 2019-10-23 23.700 1,605,000 -67,400 0.34% 38,038,500
2019-10-24 2019-10-22 24.500 1,672,400 +73,500 0.36% 40,973,800
2019-10-23 2019-10-21 25.750 1,598,900 -4,200 0.34% 41,171,675
2019-10-22 2019-10-18 23.750 1,603,100 +113,400 0.34% 38,073,625
2019-10-21 2019-10-17 23.000 1,489,700 -47,900 0.32% 34,263,100
2019-10-18 2019-10-16 21.250 1,537,600 -16,200 0.33% 32,674,000
2019-10-17 2019-10-15 21.250 1,553,800 +88,800 0.33% 33,018,250
2019-10-16 2019-10-14 19.500 1,465,000 -7,000 0.31% 28,567,500
2019-10-15 2019-10-11 19.480 1,472,000 -5,300 0.31% 28,674,560
2019-10-14 2019-10-10 18.680 1,477,300 -6,800 0.31% 27,595,964
2019-10-11 2019-10-09 18.360 1,484,100 -21,000 0.32% 27,248,076
2019-10-10 2019-10-08 18.680 1,505,100 +7,000 0.32% 28,115,268
2019-10-09 2019-10-04 18.240 1,498,100 -7,500 0.32% 27,325,344
2019-10-04 2019-10-02 18.320 1,505,600 +2,200 0.32% 27,582,592
2019-10-03 2019-09-30 18.500 1,503,400 +600 0.32% 27,812,900
2019-10-02 2019-09-27 18.660 1,502,800 +3,000 0.32% 28,042,248
2019-09-30 2019-09-26 18.540 1,499,800 +400 0.32% 27,806,292
2019-09-27 2019-09-25 18.480 1,499,400 +6,500 0.32% 27,708,912
2019-09-26 2019-09-24 19.040 1,492,900 -1,600 0.32% 28,424,816
2019-09-25 2019-09-23 19.040 1,494,500 -15,700 0.32% 28,455,280
2019-09-23 2019-09-19 19.520 1,510,200 +4,500 0.32% 29,479,104
2019-09-20 2019-09-18 20.000 1,505,700 -4,500 0.32% 30,114,000
2019-09-19 2019-09-17 19.660 1,510,200 +9,500 0.32% 29,690,532
2019-09-18 2019-09-16 20.250 1,500,700 +600 0.32% 30,389,175
2019-09-17 2019-09-13 20.950 1,500,100 -18,900 0.32% 31,427,095
2019-09-16 2019-09-12 20.050 1,519,000 +21,200 0.32% 30,455,950
2019-09-13 2019-09-11 20.400 1,497,800 +5,500 0.32% 30,555,120
2019-09-12 2019-09-10 19.220 1,492,300 -3,200 0.32% 28,682,006
2019-09-11 2019-09-09 19.080 1,495,500 -14,700 0.32% 28,534,140
2019-09-10 2019-09-06 19.360 1,510,200 -22,000 0.32% 29,237,472
2019-09-09 2019-09-05 19.200 1,532,200 -29,500 0.33% 29,418,240
2019-09-06 2019-09-04 18.460 1,561,700 +18,800 0.33% 28,828,982
2019-09-05 2019-09-03 18.060 1,542,900 +300 0.33% 27,864,774
2019-09-04 2019-09-02 18.280 1,542,600 -9,100 0.33% 28,198,728
2019-09-03 2019-08-30 17.700 1,551,700 +600 0.33% 27,465,090
2019-09-02 2019-08-29 18.200 1,551,100 +34,000 0.33% 28,230,020
2019-08-30 2019-08-28 18.600 1,517,100 -12,000 0.32% 28,218,060
2019-08-29 2019-08-27 18.700 1,529,100 +36,200 0.33% 28,594,170
2019-08-28 2019-08-26 21.150 1,492,900 -46,500 0.32% 31,574,835
2019-08-27 2019-08-23 21.300 1,539,400 -12,700 0.33% 32,789,220
2019-08-26 2019-08-22 18.500 1,552,100 +6,900 0.33% 28,713,850
2019-08-23 2019-08-21 17.820 1,545,200 -3,000 0.33% 27,535,464
2019-08-22 2019-08-20 18.040 1,548,200 +1,400 0.33% 27,929,528
2019-08-21 2019-08-19 17.960 1,546,800 +3,300 0.33% 27,780,528
2019-08-20 2019-08-16 17.220 1,543,500 +4,000 0.33% 26,579,070
2019-08-19 2019-08-15 16.940 1,539,500 +6,000 0.33% 26,079,130
2019-08-15 2019-08-13 16.940 1,533,500 -12,100 0.33% 25,977,490
2019-08-14 2019-08-12 17.500 1,545,600 -6,400 0.33% 27,048,000
2019-08-13 2019-08-09 16.760 1,552,000 +600 0.33% 26,011,520
2019-08-12 2019-08-08 17.140 1,551,400 -4,600 0.33% 26,590,996
2019-08-09 2019-08-07 17.040 1,556,000 +25,000 0.33% 26,514,240
2019-08-08 2019-08-06 17.420 1,531,000 +5,100 0.33% 26,670,020
2019-08-07 2019-08-05 17.700 1,525,900 -46,400 0.32% 27,008,430
2019-08-06 2019-08-02 19.120 1,572,300 -5,500 0.33% 30,062,376
2019-08-05 2019-08-01 19.820 1,577,800 +71,800 0.34% 31,271,996
2019-08-02 2019-07-31 17.700 1,506,000 +3,700 0.32% 26,656,200
2019-08-01 2019-07-30 18.680 1,502,300 +1,000 0.32% 28,062,964
2019-07-31 2019-07-29 18.760 1,501,300 -200 0.32% 28,164,388
2019-07-30 2019-07-26 18.920 1,501,500 -2,000 0.32% 28,408,380
2019-07-29 2019-07-25 19.200 1,503,500 +4,000 0.32% 28,867,200
2019-07-26 2019-07-24 19.040 1,499,500 +22,300 0.32% 28,550,480
2019-07-25 2019-07-23 19.180 1,477,200 +4,000 0.31% 28,332,696
2019-07-24 2019-07-22 18.520 1,473,200 +27,600 0.31% 27,283,664
2019-07-23 2019-07-19 19.000 1,445,600 +4,500 0.31% 27,466,400
2019-07-22 2019-07-18 18.540 1,441,100 +4,500 0.31% 26,717,994
2019-07-19 2019-07-17 18.700 1,436,600 +19,600 0.31% 26,864,420
2019-07-18 2019-07-16 18.980 1,417,000 -21,600 0.30% 26,894,660
2019-07-17 2019-07-15 19.920 1,438,600 -8,500 0.31% 28,656,912
2019-07-15 2019-07-11 20.450 1,447,100 +10,000 0.31% 29,593,195
2019-07-12 2019-07-10 20.250 1,437,100 -100 0.31% 29,101,275
2019-07-11 2019-07-09 20.250 1,437,200 +9,500 0.31% 29,103,300
2019-07-10 2019-07-08 20.600 1,427,700 +15,900 0.30% 29,410,620
2019-07-09 2019-07-05 21.350 1,411,800 +30,600 0.30% 30,141,930
2019-07-08 2019-07-04 21.700 1,381,200 -7,500 0.29% 29,972,040
2019-07-05 2019-07-03 21.600 1,388,700 +18,100 0.30% 29,995,920
2019-07-04 2019-07-02 22.000 1,370,600 +1,000 0.29% 30,153,200
2019-07-03 2019-06-28 21.450 1,369,600 +14,200 0.29% 29,377,920
2019-07-02 2019-06-27 21.650 1,355,400 +7,500 0.29% 29,344,410
2019-06-27 2019-06-25 21.700 1,347,900 +16,400 0.29% 29,249,430
2019-06-26 2019-06-24 22.500 1,331,500 -10,500 0.28% 29,958,750
2019-06-25 2019-06-21 22.750 1,342,000 +300 0.29% 30,530,500
2019-06-24 2019-06-20 23.100 1,341,700 -1,600 0.29% 30,993,270
2019-06-21 2019-06-19 22.650 1,343,300 -1,000 0.29% 30,425,745
2019-06-20 2019-06-18 22.150 1,344,300 +2,800 0.29% 29,776,245
2019-06-19 2019-06-17 21.800 1,341,500 +1,700 0.29% 29,244,700
2019-06-18 2019-06-14 21.300 1,339,800 +5,000 0.29% 28,537,740
2019-06-17 2019-06-13 21.800 1,334,800 -2,000 0.28% 29,098,640
2019-06-14 2019-06-12 21.900 1,336,800 +800 0.28% 29,275,920
2019-06-13 2019-06-11 22.650 1,336,000 +103,500 0.28% 30,260,400
2019-06-12 2019-06-10 21.950 1,232,500 -400 0.26% 27,053,375
2019-06-11 2019-06-06 21.450 1,232,900 -500 0.26% 26,445,705
2019-06-10 2019-06-05 21.550 1,233,400 +600 0.26% 26,579,770
2019-06-06 2019-06-04 21.200 1,232,800 -31,000 0.26% 26,135,360
2019-06-05 2019-06-03 21.850 1,263,800 -20,700 0.27% 27,614,030
2019-06-03 2019-05-30 22.550 1,284,500 -11,500 0.27% 28,965,475
2019-05-31 2019-05-29 21.950 1,296,000 +2,000 0.28% 28,447,200
2019-05-30 2019-05-28 21.950 1,294,000 +38,900 0.28% 28,403,300
2019-05-29 2019-05-27 21.900 1,255,100 +37,000 0.27% 27,486,690
2019-05-28 2019-05-24 21.850 1,218,100 +2,900 0.26% 26,615,485
2019-05-27 2019-05-23 22.200 1,215,200 +3,000 0.26% 26,977,440
2019-05-23 2019-05-21 22.900 1,212,200 +4,000 0.26% 27,759,380
2019-05-22 2019-05-20 22.600 1,208,200 -28,200 0.26% 27,305,320
2019-05-21 2019-05-17 23.250 1,236,400 -17,400 0.26% 28,746,300
2019-05-20 2019-05-16 23.900 1,253,800 +2,000 0.27% 29,965,820
2019-05-17 2019-05-15 24.000 1,251,800 +3,000 0.27% 30,043,200
2019-05-15 2019-05-10 24.550 1,248,800 +28,600 0.27% 30,658,040
2019-05-14 2019-05-09 24.400 1,220,200 +13,900 0.26% 29,772,880
2019-05-10 2019-05-08 25.300 1,206,300 -84,400 0.26% 30,519,390
2019-05-09 2019-05-07 26.500 1,290,700 +1,200 0.27% 34,203,550
2019-05-08 2019-05-06 26.450 1,289,500 +12,200 0.27% 34,107,275
2019-05-07 2019-05-03 28.050 1,277,300 +1,200 0.27% 35,828,265
2019-05-06 2019-05-02 28.000 1,276,100 +4,000 0.27% 35,730,800
2019-05-03 2019-04-30 28.300 1,272,100 +25,000 0.27% 36,000,430
2019-04-30 2019-04-26 28.100 1,247,100 +15,800 0.27% 35,043,510
2019-04-29 2019-04-25 27.850 1,231,300 +32,500 0.26% 34,291,705
2019-04-26 2019-04-24 28.700 1,198,800 +4,000 0.26% 34,405,560
2019-04-25 2019-04-23 28.050 1,194,800 -34,500 0.25% 33,514,140
2019-04-24 2019-04-18 28.650 1,229,300 +24,700 0.26% 35,219,445
2019-04-23 2019-04-17 29.850 1,204,600 -2,200 0.26% 35,957,310
2019-04-18 2019-04-16 29.900 1,206,800 -6,400 0.26% 36,083,320
2019-04-17 2019-04-15 29.500 1,213,200 -300 0.26% 35,789,400
2019-04-16 2019-04-12 29.300 1,213,500 +2,900 0.26% 35,555,550
2019-04-15 2019-04-11 29.600 1,210,600 +14,700 0.26% 35,833,760
2019-04-12 2019-04-10 30.500 1,195,900 +38,200 0.25% 36,474,950
2019-04-11 2019-04-09 31.650 1,157,700 -25,400 0.25% 36,641,205
2019-04-10 2019-04-08 29.650 1,183,100 +4,000 0.25% 35,078,915
2019-04-09 2019-04-04 29.800 1,179,100 -22,000 0.25% 35,137,180
2019-04-08 2019-04-03 30.100 1,201,100 -28,000 0.26% 36,153,110
2019-04-04 2019-04-02 28.100 1,229,100 -14,000 0.26% 34,537,710
2019-04-03 2019-04-01 27.800 1,243,100 +11,000 0.26% 34,558,180
2019-04-02 2019-03-29 28.200 1,232,100 +22,000 0.26% 34,745,220
2019-04-01 2019-03-28 28.200 1,210,100 +104,700 0.26% 34,124,820
2019-03-29 2019-03-27 26.150 1,105,400 +11,000 0.24% 28,906,210
2019-03-28 2019-03-26 25.600 1,094,400 +28,000 0.23% 28,016,640
2019-03-27 2019-03-25 27.050 1,066,400 -49,500 0.23% 28,846,120
2019-03-26 2019-03-22 27.700 1,115,900 +3,000 0.24% 30,910,430
2019-03-25 2019-03-21 27.300 1,112,900 -3,200 0.24% 30,382,170
2019-03-21 2019-03-19 28.000 1,116,100 +16,000 0.24% 31,250,800
2019-03-20 2019-03-18 27.600 1,100,100 -5,200 0.23% 30,362,760
2019-03-19 2019-03-15 27.150 1,105,300 +37,900 0.24% 30,008,895
2019-03-18 2019-03-14 27.100 1,067,400 +23,500 0.23% 28,926,540
2019-03-15 2019-03-13 28.450 1,043,900 +2,700 0.22% 29,698,955
2019-03-14 2019-03-12 28.750 1,041,200 +13,000 0.22% 29,934,500
2019-03-13 2019-03-11 29.150 1,028,200 +1,500 0.22% 29,972,030
2019-03-12 2019-03-08 29.400 1,026,700 +36,200 0.22% 30,184,980
2019-03-11 2019-03-07 31.300 990,500 -41,600 0.21% 31,002,650
2019-03-08 2019-03-06 30.750 1,032,100 -11,200 0.22% 31,737,075
2019-03-07 2019-03-05 28.900 1,043,300 +30,400 0.22% 30,151,370
2019-03-06 2019-03-04 29.450 1,012,900 +7,900 0.22% 29,829,905
2019-03-05 2019-03-01 30.500 1,005,000 +12,300 0.21% 30,652,500
2019-03-04 2019-02-28 29.500 992,700 -2,300 0.21% 29,284,650
2019-03-01 2019-02-27 29.850 995,000 +18,700 0.21% 29,700,750
2019-02-28 2019-02-26 31.000 976,300 -9,300 0.21% 30,265,300
2019-02-27 2019-02-25 30.450 985,600 -24,900 0.21% 30,011,520
2019-02-26 2019-02-22 29.250 1,010,500 -700 0.22% 29,557,125
2019-02-25 2019-02-21 27.800 1,011,200 +25,000 0.22% 28,111,360
2019-02-22 2019-02-20 27.350 986,200 -1,300 0.21% 26,972,570
2019-02-21 2019-02-19 26.900 987,500 -700 0.21% 26,563,750
2019-02-20 2019-02-18 27.600 988,200 +4,000 0.21% 27,274,320
2019-02-19 2019-02-15 27.150 984,200 +6,300 0.21% 26,721,030
2019-02-18 2019-02-14 28.450 977,900 +12,500 0.21% 27,821,255
2019-02-15 2019-02-13 28.950 965,400 -12,300 0.21% 27,948,330
2019-02-14 2019-02-12 27.950 977,700 -4,000 0.21% 27,326,715
2019-02-13 2019-02-11 27.050 981,700 -800 0.21% 26,554,985
2019-02-12 2019-02-08 26.700 982,500 +1,200 0.21% 26,232,750
2019-02-11 2019-02-04 27.250 981,300 +6,000 0.21% 26,740,425
2019-02-08 2019-01-31 27.000 975,300 +1,000 0.21% 26,333,100
2019-02-01 2019-01-30 27.500 974,300 -5,000 0.21% 26,793,250
2019-01-31 2019-01-29 27.200 979,300 +19,000 0.21% 26,636,960
2019-01-30 2019-01-28 26.500 960,300 -6,600 0.20% 25,447,950
2019-01-29 2019-01-25 25.800 966,900 -8,400 0.21% 24,946,020
2019-01-28 2019-01-24 27.150 975,300 -2,300 0.21% 26,479,395
2019-01-25 2019-01-23 26.800 977,600 +6,700 0.21% 26,199,680
2019-01-24 2019-01-22 27.250 970,900 -1,000 0.21% 26,457,025
2019-01-23 2019-01-21 27.750 971,900 -2,500 0.21% 26,970,225
2019-01-22 2019-01-18 28.200 974,400 +3,400 0.21% 27,478,080
2019-01-21 2019-01-17 26.600 971,000 +300 0.21% 25,828,600
2019-01-18 2019-01-16 26.400 970,700 -7,000 0.21% 25,626,480
2019-01-17 2019-01-15 25.900 977,700 +3,500 0.21% 25,322,430
2019-01-15 2019-01-11 25.500 974,200 +4,000 0.21% 24,842,100
2019-01-14 2019-01-10 26.000 970,200 -3,200 0.21% 25,225,200
2019-01-11 2019-01-09 25.750 973,400 -6,800 0.21% 25,065,050
2019-01-10 2019-01-08 25.100 980,200 +2,100 0.21% 24,603,020
2019-01-09 2019-01-07 24.000 978,100 +1,400 0.21% 23,474,400
2019-01-08 2019-01-04 24.100 976,700 +7,400 0.21% 23,538,470
2019-01-07 2019-01-03 23.700 969,300 +10,700 0.21% 22,972,410
2019-01-04 2019-01-02 24.450 958,600 +11,500 0.20% 23,437,770
2019-01-03 2018-12-31 25.050 947,100 +14,200 0.20% 23,724,855
2019-01-02 2018-12-27 25.050 932,900 +7,000 0.20% 23,369,145
2018-12-28 2018-12-24 26.200 925,900 +800 0.20% 24,258,580
2018-12-27 2018-12-20 26.350 925,100 +4,300 0.20% 24,376,385
2018-12-21 2018-12-19 26.650 920,800 +23,500 0.20% 24,539,320
2018-12-20 2018-12-18 27.100 897,300 +1,500 0.19% 24,316,830
2018-12-19 2018-12-17 27.900 895,800 +1,400 0.19% 24,992,820
2018-12-18 2018-12-14 28.650 894,400 +21,100 0.19% 25,624,560
2018-12-17 2018-12-13 30.900 873,300 -500 0.19% 26,984,970
2018-12-14 2018-12-12 30.250 873,800 +1,900 0.19% 26,432,450
2018-12-13 2018-12-11 30.500 871,900 +1,400 0.19% 26,592,950
2018-12-12 2018-12-10 30.600 870,500 +4,800 0.19% 26,637,300
2018-12-11 2018-12-07 30.450 865,700 +7,300 0.18% 26,360,565
2018-12-10 2018-12-06 31.400 858,400 +2,900 0.18% 26,953,760
2018-12-07 2018-12-05 33.500 855,500 +1,500 0.18% 28,659,250
2018-12-05 2018-12-03 32.900 854,000 -1,100 0.18% 28,096,600
2018-12-03 2018-11-29 32.900 855,100 +2,000 0.18% 28,132,790
2018-11-29 2018-11-27 33.950 853,100 +10,000 0.18% 28,962,745
2018-11-28 2018-11-26 34.500 843,100 -15,000 0.18% 29,086,950
2018-11-27 2018-11-23 32.350 858,100 +3,000 0.18% 27,759,535
2018-11-26 2018-11-22 33.200 855,100 -9,000 0.18% 28,389,320
2018-11-23 2018-11-21 33.950 864,100 -6,100 0.18% 29,336,195
2018-11-22 2018-11-20 32.350 870,200 -9,600 0.19% 28,150,970
2018-11-21 2018-11-19 32.950 879,800 +2,000 0.19% 28,989,410
2018-11-20 2018-11-16 32.100 877,800 -3,000 0.19% 28,177,380
2018-11-16 2018-11-14 31.250 880,800 -5,500 0.19% 27,525,000
2018-11-15 2018-11-13 30.000 886,300 +300 0.19% 26,589,000
2018-11-14 2018-11-12 30.000 886,000 -1,200 0.19% 26,580,000
2018-11-13 2018-11-09 29.000 887,200 +3,400 0.19% 25,728,800
2018-11-12 2018-11-08 29.000 883,800 +13,200 0.19% 25,630,200
2018-11-09 2018-11-07 29.650 870,600 -21,500 0.19% 25,813,290
2018-11-07 2018-11-05 28.900 892,100 -13,400 0.19% 25,781,690
2018-11-06 2018-11-02 28.750 905,500 -10,100 0.19% 26,033,125
2018-11-05 2018-11-01 27.000 915,600 -9,000 0.19% 24,721,200
2018-11-02 2018-10-31 26.050 924,600 -800 0.20% 24,085,830
2018-10-31 2018-10-29 26.300 925,400 +500 0.20% 24,338,020
2018-10-30 2018-10-26 25.950 924,900 -7,900 0.20% 24,001,155
2018-10-29 2018-10-25 26.650 932,800 -6,500 0.20% 24,859,120
2018-10-26 2018-10-24 25.850 939,300 +18,600 0.20% 24,280,905
2018-10-25 2018-10-23 26.650 920,700 +5,500 0.20% 24,536,655
2018-10-24 2018-10-22 29.450 915,200 -4,100 0.19% 26,952,640
2018-10-23 2018-10-19 28.150 919,300 -1,000 0.20% 25,878,295
2018-10-22 2018-10-18 28.100 920,300 -3,600 0.20% 25,860,430
2018-10-19 2018-10-16 27.850 923,900 -5,300 0.20% 25,730,615
2018-10-18 2018-10-15 27.950 929,200 +4,000 0.20% 25,971,140
2018-10-16 2018-10-12 27.350 925,200 +6,300 0.20% 25,304,220
2018-10-15 2018-10-11 26.300 918,900 -18,500 0.20% 24,167,070
2018-10-12 2018-10-10 27.250 937,400 -22,100 0.20% 25,544,150
2018-10-11 2018-10-09 26.300 959,500 +4,000 0.20% 25,234,850
2018-10-10 2018-10-08 26.450 955,500 -400 0.20% 25,272,975
2018-10-09 2018-10-05 26.900 955,900 +14,100 0.20% 25,713,710
2018-10-08 2018-10-04 27.850 941,800 +21,200 0.20% 26,229,130
2018-10-05 2018-10-03 29.950 920,600 +7,900 0.20% 27,571,970
2018-10-04 2018-10-02 30.600 912,700 +5,600 0.19% 27,928,620
2018-10-03 2018-09-28 31.950 907,100 +11,600 0.19% 28,981,845
2018-10-02 2018-09-27 33.150 895,500 -15,000 0.19% 29,685,825
2018-09-28 2018-09-26 33.000 910,500 +10,400 0.19% 30,046,500
2018-09-26 2018-09-21 34.450 900,100 -9,100 0.19% 31,008,445
2018-09-24 2018-09-20 32.250 909,200 +3,000 0.19% 29,321,700
2018-09-21 2018-09-19 31.650 906,200 -1,600 0.19% 28,681,230
2018-09-20 2018-09-18 31.300 907,800 +2,000 0.19% 28,414,140
2018-09-19 2018-09-17 31.950 905,800 -2,700 0.19% 28,940,310
2018-09-18 2018-09-14 32.050 908,500 +2,400 0.19% 29,117,425
2018-09-17 2018-09-13 32.400 906,100 +3,200 0.19% 29,357,640
2018-09-14 2018-09-12 30.300 902,900 +100 0.19% 27,357,870
2018-09-13 2018-09-11 30.500 902,800 -3,800 0.19% 27,535,400
2018-09-12 2018-09-10 30.950 906,600 +3,200 0.19% 28,059,270
2018-09-11 2018-09-07 33.100 903,400 +7,100 0.19% 29,902,540
2018-09-10 2018-09-06 33.600 896,300 -1,000 0.19% 30,115,680
2018-09-07 2018-09-05 34.400 897,300 -28,400 0.19% 30,867,120
2018-09-06 2018-09-04 34.200 925,700 -1,100 0.20% 31,658,940
2018-09-05 2018-09-03 34.000 926,800 -900 0.20% 31,511,200
2018-09-04 2018-08-31 33.650 927,700 +28,300 0.20% 31,217,105
2018-09-03 2018-08-30 33.950 899,400 +1,400 0.19% 30,534,630
2018-08-31 2018-08-29 34.350 898,000 +5,800 0.19% 30,846,300
2018-08-30 2018-08-28 35.200 892,200 +10,700 0.19% 31,405,440
2018-08-29 2018-08-27 38.000 881,500 -1,200 0.19% 33,497,000
2018-08-28 2018-08-24 38.650 882,700 -1,500 0.19% 34,116,355
2018-08-27 2018-08-23 38.250 884,200 -5,500 0.19% 33,820,650
2018-08-24 2018-08-22 37.950 889,700 +2,000 0.19% 33,764,115
2018-08-23 2018-08-21 39.050 887,700 -18,500 0.19% 34,664,685
2018-08-22 2018-08-20 35.750 906,200 +22,700 0.19% 32,396,650
2018-08-20 2018-08-16 34.700 883,500 -6,000 0.19% 30,657,450
2018-08-17 2018-08-15 34.300 889,500 -4,500 0.19% 30,509,850
2018-08-16 2018-08-14 35.400 894,000 -1,100 0.19% 31,647,600
2018-08-15 2018-08-13 35.900 895,100 +2,600 0.19% 32,134,090
2018-08-14 2018-08-10 37.300 892,500 +8,500 0.19% 33,290,250
2018-08-13 2018-08-09 36.550 884,000 -1,400 0.19% 32,310,200
2018-08-10 2018-08-08 35.000 885,400 -1,600 0.19% 30,989,000
2018-08-09 2018-08-07 33.250 887,000 +1,200 0.19% 29,492,750
2018-08-08 2018-08-06 33.050 885,800 -100 0.19% 29,275,690
2018-08-07 2018-08-03 34.500 885,900 +3,100 0.19% 30,563,550
2018-08-06 2018-08-02 35.600 882,800 -14,900 0.19% 31,427,680
2018-08-03 2018-08-01 36.150 897,700 +9,400 0.19% 32,451,855
2018-08-02 2018-07-31 35.950 888,300 -9,800 0.19% 31,934,385
2018-08-01 2018-07-30 38.000 898,100 -6,700 0.19% 34,127,800
2018-07-31 2018-07-27 39.250 904,800 +3,400 0.19% 35,513,400
2018-07-30 2018-07-26 38.950 901,400 +2,000 0.19% 35,109,530
2018-07-27 2018-07-25 39.700 899,400 +3,500 0.19% 35,706,180
2018-07-26 2018-07-24 39.350 895,900 -2,800 0.19% 35,253,665
2018-07-25 2018-07-23 39.200 898,700 +13,900 0.19% 35,229,040
2018-07-24 2018-07-20 41.050 884,800 +1,100 0.19% 36,321,040
2018-07-20 2018-07-18 42.400 883,700 -9,600 0.19% 37,468,880
2018-07-19 2018-07-17 42.600 893,300 -10,100 0.19% 38,054,580
2018-07-18 2018-07-16 42.950 903,400 +1,200 0.19% 38,801,030
2018-07-17 2018-07-13 43.950 902,200 +13,600 0.19% 39,651,690
2018-07-16 2018-07-12 45.750 888,600 -4,800 0.19% 40,653,450
2018-07-13 2018-07-11 46.200 893,400 -200 0.19% 41,275,080
2018-07-12 2018-07-10 48.200 893,600 -6,400 0.19% 43,071,520
2018-07-11 2018-07-09 47.850 900,000 +500 0.19% 43,065,000
2018-07-10 2018-07-06 46.350 899,500 -2,900 0.19% 41,691,825
2018-07-09 2018-07-05 46.000 902,400 -22,500 0.19% 41,510,400
2018-07-06 2018-07-04 46.150 924,900 +5,100 0.20% 42,684,135
2018-07-05 2018-07-03 48.200 919,800 +7,800 0.20% 44,334,360
2018-07-04 2018-06-29 49.550 912,000 +1,000 0.19% 45,189,600
2018-07-03 2018-06-28 50.300 911,000 -7,500 0.19% 45,823,300
2018-06-29 2018-06-27 49.350 918,500 -3,600 0.20% 45,327,975
2018-06-28 2018-06-26 50.150 922,100 -2,500 0.20% 46,243,315
2018-06-27 2018-06-25 51.350 924,600 -5,800 0.20% 47,478,210
2018-06-25 2018-06-21 51.900 930,400 -10,200 0.20% 48,287,760
2018-06-22 2018-06-20 52.250 940,600 +5,500 0.20% 49,146,350
2018-06-21 2018-06-19 52.300 935,100 -10,800 0.20% 48,905,730
2018-06-20 2018-06-15 54.400 945,900 +2,500 0.20% 51,456,960
2018-06-19 2018-06-14 52.900 943,400 +3,500 0.20% 49,905,860
2018-06-15 2018-06-13 53.400 939,900 -26,900 0.20% 50,190,660
2018-06-14 2018-06-12 52.050 966,800 -3,500 0.21% 50,321,940
2018-06-12 2018-06-08 52.000 970,300 +12,600 0.21% 50,455,600
2018-06-11 2018-06-07 54.250 957,700 +17,000 0.20% 51,955,225
2018-06-08 2018-06-06 53.800 940,700 +1,500 0.20% 50,609,660
2018-06-07 2018-06-05 51.800 939,200 -900 0.20% 48,650,560
2018-06-06 2018-06-04 52.100 940,100 -1,500 0.20% 48,979,210
2018-06-05 2018-06-01 52.100 941,600 -1,000 0.20% 49,057,360
2018-06-04 2018-05-31 52.200 942,600 +3,700 0.20% 49,203,720
2018-06-01 2018-05-30 51.150 938,900 -1,600 0.20% 48,024,735
2018-05-31 2018-05-29 51.000 940,500 +4,000 0.20% 47,965,500
2018-05-30 2018-05-28 51.350 936,500 +1,300 0.20% 48,089,275
2018-05-29 2018-05-25 51.400 935,200 -300 0.20% 48,069,280
2018-05-28 2018-05-24 50.500 935,500 -3,300 0.20% 47,242,750
2018-05-25 2018-05-23 50.250 938,800 +14,200 0.20% 47,174,700
2018-05-24 2018-05-21 53.100 924,600 +1,500 0.20% 49,096,260
2018-05-23 2018-05-18 52.550 923,100 +2,000 0.20% 48,508,905
2018-05-21 2018-05-17 53.800 921,100 +2,300 0.20% 49,555,180
2018-05-18 2018-05-16 54.650 918,800 -400 0.20% 50,212,420
2018-05-17 2018-05-15 54.550 919,200 -900 0.20% 50,142,360
2018-05-16 2018-05-14 54.700 920,100 +1,100 0.20% 50,329,470
2018-05-15 2018-05-11 54.150 919,000 -13,300 0.20% 49,763,850
2018-05-14 2018-05-10 52.550 932,300 +400 0.20% 48,992,365
2018-05-11 2018-05-09 52.500 931,900 -500 0.20% 48,924,750
2018-05-10 2018-05-08 52.300 932,400 -2,900 0.20% 48,764,520
2018-05-09 2018-05-07 50.450 935,300 -2,400 0.20% 47,185,885
2018-05-08 2018-05-04 51.800 937,700 -900 0.20% 48,572,860
2018-05-07 2018-05-03 52.700 938,600 +2,200 0.20% 49,464,220
2018-05-04 2018-05-02 54.600 936,400 +400 0.20% 51,127,440
2018-05-03 2018-04-30 55.050 936,000 +700 0.20% 51,526,800
2018-05-02 2018-04-27 54.150 935,300 -3,200 0.20% 50,646,495
2018-04-30 2018-04-26 54.800 938,500 -3,000 0.20% 51,429,800
2018-04-27 2018-04-25 57.500 941,500 +17,600 0.20% 54,136,250
2018-04-26 2018-04-24 58.900 923,900 -1,600 0.20% 54,417,710
2018-04-25 2018-04-23 58.200 925,500 -300 0.20% 53,864,100
2018-04-24 2018-04-20 59.100 925,800 -5,000 0.20% 54,714,780
2018-04-23 2018-04-19 59.650 930,800 -1,900 0.20% 55,522,220
2018-04-20 2018-04-18 58.400 932,700 -1,000 0.20% 54,469,680
2018-04-19 2018-04-17 58.700 933,700 +3,000 0.20% 54,808,190
2018-04-18 2018-04-16 58.050 930,700 +1,200 0.20% 54,027,135
2018-04-17 2018-04-13 59.000 929,500 -1,400 0.20% 54,840,500
2018-04-16 2018-04-12 59.250 930,900 +7,000 0.20% 55,155,825
2018-04-13 2018-04-11 59.550 923,900 +11,100 0.20% 55,018,245
2018-04-12 2018-04-10 59.700 912,800 +3,100 0.19% 54,494,160
2018-04-11 2018-04-09 59.350 909,700 -17,000 0.19% 53,990,695
2018-04-10 2018-04-06 58.950 926,700 +12,100 0.20% 54,628,965
2018-04-06 2018-04-03 60.300 914,600 +1,100 0.19% 55,150,380
2018-04-04 2018-03-29 59.150 913,500 -19,400 0.19% 54,033,525
2018-04-03 2018-03-28 60.650 932,900 +900 0.20% 56,580,385
2018-03-29 2018-03-27 62.650 932,000 -300 0.20% 58,389,800
2018-03-28 2018-03-26 62.400 932,300 +1,000 0.20% 58,175,520
2018-03-27 2018-03-23 61.400 931,300 +3,900 0.20% 57,181,820
2018-03-26 2018-03-22 62.200 927,400 +40,800 0.20% 57,684,280
2018-03-23 2018-03-21 64.500 886,600 +40,400 0.19% 57,185,700
2018-03-22 2018-03-20 68.600 846,200 +4,300 0.18% 58,049,320
2018-03-21 2018-03-19 68.600 841,900 -2,700 0.18% 57,754,340
2018-03-20 2018-03-16 69.100 844,600 +5,100 0.18% 58,361,860
2018-03-16 2018-03-14 70.300 839,500 +2,400 0.18% 59,016,850
2018-03-15 2018-03-13 71.350 837,100 -13,300 0.18% 59,727,085
2018-03-14 2018-03-12 70.200 850,400 -7,100 0.18% 59,698,080
2018-03-13 2018-03-09 68.950 857,500 +3,800 0.18% 59,124,625
2018-03-12 2018-03-08 68.400 853,700 -3,100 0.18% 58,393,080
2018-03-09 2018-03-07 68.000 856,800 -900 0.18% 58,262,400
2018-03-08 2018-03-06 68.000 857,700 -2,000 0.18% 58,323,600
2018-03-07 2018-03-05 66.500 859,700 +1,700 0.18% 57,170,050
2018-03-06 2018-03-02 68.800 858,000 -9,300 0.18% 59,030,400
2018-03-05 2018-03-01 69.300 867,300 -2,200 0.18% 60,103,890
2018-03-02 2018-02-28 68.800 869,500 -19,300 0.19% 59,821,600
2018-03-01 2018-02-27 69.200 888,800 -11,200 0.19% 61,504,960
2018-02-28 2018-02-26 69.200 900,000 +9,800 0.19% 62,280,000
2018-02-27 2018-02-23 69.000 890,200 -11,200 0.19% 61,423,800
2018-02-26 2018-02-22 68.300 901,400 -4,100 0.19% 61,565,620
2018-02-23 2018-02-21 69.000 905,500 -1,900 0.19% 62,479,500
2018-02-22 2018-02-20 66.800 907,400 +400 0.19% 60,614,320
2018-02-21 2018-02-15 66.650 907,000 +400 0.19% 60,451,550
2018-02-20 2018-02-13 65.950 906,600 -11,700 0.19% 59,790,270
2018-02-14 2018-02-12 65.300 918,300 -2,300 0.20% 59,964,990
2018-02-13 2018-02-09 64.900 920,600 +20,100 0.20% 59,746,940
2018-02-12 2018-02-08 66.750 900,500 -15,400 0.19% 60,108,375
2018-02-09 2018-02-07 65.500 915,900 -15,000 0.19% 59,991,450
2018-02-08 2018-02-06 64.000 930,900 +39,300 0.20% 59,577,600
2018-02-07 2018-02-05 67.050 891,600 +13,000 0.19% 59,781,780
2018-02-06 2018-02-02 68.750 878,600 +2,300 0.19% 60,403,750
2018-02-05 2018-02-01 69.150 876,300 -2,500 0.19% 60,596,145
2018-02-02 2018-01-31 70.100 878,800 -2,100 0.19% 61,603,880
2018-02-01 2018-01-30 69.200 880,900 -8,800 0.19% 60,958,280
2018-01-31 2018-01-29 70.500 889,700 -8,400 0.19% 62,723,850
2018-01-30 2018-01-26 71.500 898,100 -22,600 0.19% 64,214,150
2018-01-29 2018-01-25 71.700 920,700 +1,100 0.20% 66,014,190
2018-01-26 2018-01-24 71.900 919,600 -19,100 0.20% 66,119,240
2018-01-25 2018-01-23 73.200 938,700 -33,400 0.20% 68,712,840
2018-01-24 2018-01-22 73.100 972,100 -6,700 0.21% 71,060,510
2018-01-23 2018-01-19 71.650 978,800 -7,700 0.21% 70,131,020
2018-01-22 2018-01-18 72.450 986,500 -21,900 0.21% 71,471,925
2018-01-19 2018-01-17 72.900 1,008,400 +3,300 0.21% 73,512,360
2018-01-18 2018-01-16 73.200 1,005,100 -10,200 0.21% 73,573,320
2018-01-17 2018-01-15 73.350 1,015,300 +2,000 0.22% 74,472,255
2018-01-16 2018-01-12 74.300 1,013,300 -4,900 0.22% 75,288,190
2018-01-15 2018-01-11 73.350 1,018,200 -1,300 0.22% 74,684,970
2018-01-12 2018-01-10 73.550 1,019,500 +2,400 0.22% 74,984,225
2018-01-11 2018-01-09 74.800 1,017,100 -26,000 0.22% 76,079,080
2018-01-10 2018-01-08 74.750 1,043,100 -8,400 0.22% 77,971,725
2018-01-09 2018-01-05 73.800 1,051,500 -5,800 0.22% 77,600,700
2018-01-08 2018-01-04 74.200 1,057,300 +2,800 0.23% 78,451,660
2018-01-05 2018-01-03 72.400 1,054,500 -7,600 0.22% 76,345,800
2018-01-04 2018-01-02 70.300 1,062,100 +7,300 0.23% 74,665,630
2018-01-03 2017-12-29 69.300 1,054,800 -500 0.22% 73,097,640
2018-01-02 2017-12-28 68.900 1,055,300 +2,600 0.22% 72,710,170
2017-12-29 2017-12-27 67.200 1,052,700 +11,600 0.22% 70,741,440
2017-12-28 2017-12-22 67.050 1,041,100 -13,000 0.22% 69,805,755
2017-12-22 2017-12-20 66.600 1,054,100 +3,400 0.22% 70,203,060
2017-12-21 2017-12-19 66.800 1,050,700 +2,000 0.22% 70,186,760
2017-12-20 2017-12-18 66.900 1,048,700 -7,500 0.22% 70,158,030
2017-12-19 2017-12-15 66.000 1,056,200 +6,200 0.22% 69,709,200
2017-12-18 2017-12-14 66.100 1,050,000 -13,300 0.22% 69,405,000
2017-12-15 2017-12-13 66.400 1,063,300 -9,700 0.23% 70,603,120
2017-12-14 2017-12-12 66.500 1,073,000 +10,300 0.23% 71,354,500
2017-12-13 2017-12-11 68.000 1,062,700 +24,900 0.23% 72,263,600
2017-12-12 2017-12-08 65.500 1,037,800 -2,300 0.22% 67,975,900
2017-12-11 2017-12-07 65.300 1,040,100 -25,000 0.22% 67,918,530
2017-12-08 2017-12-06 66.300 1,065,100 +10,800 0.23% 70,616,130
2017-12-07 2017-12-05 70.500 1,054,300 +800 0.22% 74,328,150
2017-12-06 2017-12-04 72.000 1,053,500 -4,800 0.22% 75,852,000
2017-12-05 2017-12-01 71.650 1,058,300 +3,600 0.23% 75,827,195
2017-12-04 2017-11-30 71.250 1,054,700 +2,600 0.22% 75,147,375
2017-12-01 2017-11-29 72.700 1,052,100 -52,200 0.22% 76,487,670
2017-11-30 2017-11-28 69.750 1,104,300 +1,200 0.24% 77,024,925
2017-11-29 2017-11-27 69.500 1,103,100 -11,300 0.23% 76,665,450
2017-11-28 2017-11-24 69.750 1,114,400 -9,800 0.24% 77,729,400
2017-11-27 2017-11-23 69.950 1,124,200 -100 0.24% 78,637,790
2017-11-24 2017-11-22 69.500 1,124,300 +49,800 0.24% 78,138,850
2017-11-23 2017-11-21 72.500 1,074,500 -12,600 0.23% 77,901,250
2017-11-22 2017-11-20 73.950 1,087,100 +700 0.23% 80,391,045
2017-11-21 2017-11-17 75.050 1,086,400 -7,700 0.23% 81,534,320
2017-11-20 2017-11-16 74.650 1,094,100 +13,000 0.23% 81,674,565
2017-11-17 2017-11-15 76.300 1,081,100 +6,000 0.23% 82,487,930
2017-11-16 2017-11-14 77.400 1,075,100 -1,200 0.23% 83,212,740
2017-11-15 2017-11-13 77.950 1,076,300 -42,100 0.23% 83,897,585
2017-11-14 2017-11-10 76.300 1,118,400 -3,900 0.24% 85,333,920
2017-11-13 2017-11-09 77.800 1,122,300 +500 0.24% 87,314,940
2017-11-10 2017-11-08 77.600 1,121,800 -36,200 0.24% 87,051,680
2017-11-09 2017-11-07 75.950 1,158,000 -27,200 0.25% 87,950,100
2017-11-08 2017-11-06 76.850 1,185,200 +42,500 0.25% 91,082,620
2017-11-07 2017-11-03 78.000 1,142,700 +7,200 0.24% 89,130,600
2017-11-06 2017-11-02 77.300 1,135,500 -8,300 0.24% 87,774,150
2017-11-03 2017-11-01 78.300 1,143,800 +3,200 0.24% 89,559,540
2017-11-02 2017-10-31 78.700 1,140,600 -41,400 0.24% 89,765,220
2017-11-01 2017-10-30 75.200 1,182,000 -21,100 0.25% 88,886,400
2017-10-31 2017-10-27 76.900 1,203,100 +44,600 0.26% 92,518,390
2017-10-30 2017-10-26 76.850 1,158,500 +37,000 0.25% 89,030,725
2017-10-27 2017-10-25 80.650 1,121,500 +12,900 0.24% 90,448,975
2017-10-26 2017-10-24 80.950 1,108,600 -1,900 0.25% 89,741,170
2017-10-25 2017-10-23 81.750 1,110,500 +9,400 0.25% 90,783,375
2017-10-24 2017-10-20 83.950 1,101,100 +700 0.25% 92,437,345
2017-10-23 2017-10-19 80.000 1,100,400 +47,500 0.25% 88,032,000
2017-10-20 2017-10-18 82.050 1,052,900 -8,600 0.24% 86,390,445
2017-10-19 2017-10-17 85.900 1,061,500 +63,000 0.24% 91,182,850
2017-10-18 2017-10-16 88.700 998,500 +26,600 0.23% 88,566,950
2017-10-17 2017-10-13 88.000 971,900 +15,200 0.22% 85,527,200
2017-10-16 2017-10-12 88.750 956,700 +4,900 0.22% 84,907,125
2017-10-13 2017-10-11 86.550 951,800 +9,100 0.22% 82,378,290
2017-10-12 2017-10-10 88.800 942,700 +64,400 0.21% 83,711,760
2017-10-11 2017-10-09 90.800 878,300 +161,400 0.20% 79,749,640
2017-10-10 2017-10-06 93.650 716,900 +111,900 0.16% 67,137,685
2017-10-09 2017-10-04 80.350 605,000 -28,300 0.14% 48,611,750
2017-10-06 2017-10-03 67.000 633,300 -109,200 0.14% 42,431,100
2017-10-04 2017-09-29 63.450 742,500 +168,200 0.17% 47,111,625
2017-10-03 2017-09-28 65.200 574,300 0.13% 37,444,360

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top