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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.110 3,014,200 +0 0.18% 51,572,962
2025-10-13 2025-10-09 17.450 3,014,200 +0 0.18% 52,597,790
2025-10-10 2025-10-08 18.070 3,014,200 +5,800 0.18% 54,466,594
2025-10-09 2025-10-06 18.300 3,008,400 -13,900 0.18% 55,053,720
2025-10-08 2025-10-03 18.130 3,022,300 +1,900 0.18% 54,794,299
2025-10-06 2025-10-02 17.950 3,020,400 -9,000 0.18% 54,216,180
2025-10-03 2025-09-30 17.590 3,029,400 -21,600 0.19% 53,287,146
2025-10-02 2025-09-29 17.560 3,051,000 -7,600 0.19% 53,575,560
2025-09-30 2025-09-26 17.200 3,058,600 -5,100 0.19% 52,607,920
2025-09-29 2025-09-25 17.130 3,063,700 +9,500 0.19% 52,481,181
2025-09-26 2025-09-24 17.250 3,054,200 +18,100 0.19% 52,684,950
2025-09-25 2025-09-23 17.350 3,036,100 +47,700 0.19% 52,676,335
2025-09-24 2025-09-22 17.680 2,988,400 +355,600 0.18% 52,834,912
2025-09-23 2025-09-19 18.360 2,632,800 +22,500 0.16% 48,338,208
2025-09-22 2025-09-18 18.200 2,610,300 +17,400 0.16% 47,507,460
2025-09-19 2025-09-17 18.250 2,592,900 -30,500 0.16% 47,320,425
2025-09-18 2025-09-16 17.760 2,623,400 +83,300 0.16% 46,591,584
2025-09-17 2025-09-15 17.720 2,540,100 +71,100 0.16% 45,010,572
2025-09-16 2025-09-12 18.020 2,469,000 +92,600 0.15% 44,491,380
2025-09-15 2025-09-11 18.300 2,376,400 -100 0.15% 43,488,120
2025-09-12 2025-09-10 18.380 2,376,500 -22,000 0.15% 43,680,070
2025-09-11 2025-09-09 18.350 2,398,500 -28,500 0.15% 44,012,475
2025-09-10 2025-09-08 18.410 2,427,000 +26,200 0.15% 44,681,070
2025-09-09 2025-09-05 18.770 2,400,800 +7,000 0.15% 45,063,016
2025-09-08 2025-09-04 18.620 2,393,800 -1,800 0.15% 44,572,556
2025-09-05 2025-09-03 19.130 2,395,600 +91,100 0.15% 45,827,828
2025-09-04 2025-09-02 19.870 2,304,500 -53,000 0.14% 45,790,415
2025-09-03 2025-09-01 20.200 2,357,500 -20,600 0.14% 47,621,500
2025-09-02 2025-08-29 19.720 2,378,100 -86,500 0.15% 46,896,132
2025-09-01 2025-08-28 19.080 2,464,600 +152,600 0.15% 47,024,568
2025-08-29 2025-08-27 19.740 2,312,000 +13,200 0.14% 45,638,880
2025-08-28 2025-08-26 19.850 2,298,800 +7,000 0.14% 45,631,180
2025-08-27 2025-08-25 20.120 2,291,800 +106,000 0.14% 46,111,016
2025-08-26 2025-08-22 20.360 2,185,800 -9,500 0.13% 44,502,888
2025-08-25 2025-08-21 20.080 2,195,300 -17,000 0.13% 44,081,624
2025-08-22 2025-08-20 18.770 2,212,300 +16,800 0.14% 41,524,871
2025-08-21 2025-08-19 19.060 2,195,500 +22,400 0.13% 41,846,230
2025-08-20 2025-08-18 19.650 2,173,100 +65,600 0.13% 42,701,415
2025-08-19 2025-08-15 19.050 2,107,500 -65,100 0.13% 40,147,875
2025-08-18 2025-08-14 18.450 2,172,600 -76,100 0.13% 40,084,470
2025-08-15 2025-08-13 17.980 2,248,700 -47,500 0.14% 40,431,626
2025-08-14 2025-08-12 17.880 2,296,200 +9,200 0.14% 41,056,056
2025-08-13 2025-08-11 17.310 2,287,000 +72,500 0.14% 39,587,970
2025-08-12 2025-08-08 17.910 2,214,500 -30,600 0.14% 39,661,695
2025-08-11 2025-08-07 17.780 2,245,100 +115,600 0.14% 39,917,878
2025-08-08 2025-08-06 18.280 2,129,500 -14,100 0.13% 38,927,260
2025-08-07 2025-08-05 18.200 2,143,600 +65,000 0.13% 39,013,520
2025-08-06 2025-08-04 18.100 2,078,600 +73,500 0.13% 37,622,660
2025-08-05 2025-08-01 18.580 2,005,100 +163,800 0.12% 37,254,758
2025-08-04 2025-07-31 20.100 1,841,300 +4,900 0.11% 37,010,130
2025-08-01 2025-07-30 20.250 1,836,400 +76,300 0.11% 37,187,100
2025-07-31 2025-07-29 21.250 1,760,100 -18,500 0.11% 37,402,125
2025-07-30 2025-07-28 21.900 1,778,600 -24,700 0.11% 38,951,340
2025-07-29 2025-07-25 21.100 1,803,300 -82,400 0.11% 38,049,630
2025-07-28 2025-07-24 20.350 1,885,700 -19,600 0.12% 38,373,995
2025-07-25 2025-07-23 19.780 1,905,300 -149,000 0.12% 37,686,834
2025-07-24 2025-07-22 18.400 2,054,300 +137,500 0.13% 37,799,120
2025-07-23 2025-07-21 19.340 1,916,800 -15,400 0.12% 37,070,912
2025-07-22 2025-07-18 19.560 1,932,200 -182,500 0.12% 37,793,832
2025-07-21 2025-07-17 17.900 2,114,700 -77,800 0.13% 37,853,130
2025-07-18 2025-07-16 17.880 2,192,500 +28,400 0.13% 39,201,900
2025-07-17 2025-07-15 18.060 2,164,100 +16,300 0.13% 39,083,646
2025-07-16 2025-07-14 18.560 2,147,800 -8,600 0.13% 39,863,168
2025-07-15 2025-07-11 18.200 2,156,400 -66,600 0.13% 39,246,480
2025-07-14 2025-07-10 17.840 2,223,000 -13,400 0.14% 39,658,320
2025-07-11 2025-07-09 17.580 2,236,400 +37,000 0.14% 39,315,912
2025-07-10 2025-07-08 18.140 2,199,400 +49,900 0.13% 39,897,116
2025-07-09 2025-07-07 17.520 2,149,500 -31,300 0.13% 37,659,240
2025-07-08 2025-07-04 16.660 2,180,800 +127,900 0.13% 36,332,128
2025-07-07 2025-07-03 17.340 2,052,900 +31,400 0.13% 35,597,286
2025-07-04 2025-07-02 17.700 2,021,500 +47,400 0.12% 35,780,550
2025-07-03 2025-06-30 18.260 1,974,100 +15,600 0.14% 36,047,066
2025-07-02 2025-06-27 18.220 1,958,500 +34,100 0.14% 35,683,870
2025-06-30 2025-06-26 18.620 1,924,400 +181,600 0.14% 35,832,328
2025-06-27 2025-06-25 19.940 1,742,800 +23,800 0.12% 34,751,432
2025-06-26 2025-06-24 20.250 1,719,000 +11,700 0.12% 34,809,750
2025-06-25 2025-06-23 20.800 1,707,300 -103,800 0.12% 35,511,840
2025-06-24 2025-06-20 19.180 1,811,100 +55,900 0.13% 34,736,898
2025-06-23 2025-06-19 20.150 1,755,200 +66,300 0.12% 35,367,280
2025-06-20 2025-06-18 20.350 1,688,900 +12,800 0.12% 34,369,115
2025-06-19 2025-06-17 20.650 1,676,100 -11,700 0.12% 34,611,465
2025-06-18 2025-06-16 20.600 1,687,800 -118,200 0.12% 34,768,680
2025-06-17 2025-06-13 18.300 1,806,000 +48,900 0.13% 33,049,800
2025-06-16 2025-06-12 18.980 1,757,100 -6,300 0.12% 33,349,758
2025-06-13 2025-06-11 19.160 1,763,400 -62,500 0.12% 33,786,744
2025-06-12 2025-06-10 18.560 1,825,900 +8,400 0.13% 33,888,704
2025-06-11 2025-06-09 18.460 1,817,500 +17,000 0.13% 33,551,050
2025-06-10 2025-06-06 17.500 1,800,500 +82,500 0.13% 31,508,750
2025-06-09 2025-06-05 19.200 1,718,000 -1,100 0.12% 32,985,600
2025-06-06 2025-06-04 19.140 1,719,100 +51,100 0.12% 32,903,574
2025-06-05 2025-06-03 19.760 1,668,000 -10,100 0.12% 32,959,680
2025-06-04 2025-06-02 21.100 1,678,100 -56,800 0.12% 35,407,910
2025-06-03 2025-05-30 19.260 1,734,900 +49,700 0.12% 33,414,174
2025-06-02 2025-05-29 21.050 1,685,200 -320,000 0.12% 35,473,460
2025-05-30 2025-05-28 16.000 2,005,200 -106,600 0.14% 32,083,200
2025-05-29 2025-05-27 15.680 2,111,800 -110,200 0.15% 33,113,024
2025-05-28 2025-05-26 13.980 2,222,000 -133,800 0.16% 31,063,560
2025-05-27 2025-05-23 12.440 2,355,800 -13,000 0.17% 29,306,152
2025-05-23 2025-05-21 12.180 2,368,800 +8,000 0.17% 28,851,984
2025-05-22 2025-05-20 12.260 2,360,800 -6,000 0.17% 28,943,408
2025-05-21 2025-05-19 12.260 2,366,800 +19,000 0.17% 29,016,968
2025-05-19 2025-05-15 12.680 2,347,800 -16,000 0.17% 29,770,104
2025-05-16 2025-05-14 12.940 2,363,800 -6,600 0.17% 30,587,572
2025-05-15 2025-05-13 12.320 2,370,400 -2,000 0.17% 29,203,328
2025-05-14 2025-05-12 12.460 2,372,400 -14,000 0.17% 29,560,104
2025-05-13 2025-05-09 12.000 2,386,400 -100 0.17% 28,636,800
2025-05-12 2025-05-08 12.020 2,386,500 +8,000 0.17% 28,685,730
2025-05-09 2025-05-07 11.820 2,378,500 +1,100 0.17% 28,113,870
2025-05-07 2025-05-02 11.600 2,377,400 -3,000 0.17% 27,577,840
2025-05-06 2025-04-30 11.220 2,380,400 -300 0.17% 26,708,088
2025-05-02 2025-04-29 11.160 2,380,700 -500 0.17% 26,568,612
2025-04-30 2025-04-28 11.080 2,381,200 +300 0.17% 26,383,696
2025-04-29 2025-04-25 11.180 2,380,900 +100 0.17% 26,618,462
2025-04-25 2025-04-23 11.400 2,380,800 +200 0.17% 27,141,120
2025-04-24 2025-04-22 10.980 2,380,600 -100 0.17% 26,138,988
2025-04-23 2025-04-17 10.900 2,380,700 +100 0.17% 25,949,630
2025-04-17 2025-04-15 11.280 2,380,600 -4,200 0.17% 26,853,168
2025-04-16 2025-04-14 11.120 2,384,800 +8,500 0.17% 26,518,976
2025-04-15 2025-04-11 10.700 2,376,300 -20,700 0.17% 25,426,410
2025-04-14 2025-04-10 10.360 2,397,000 +6,200 0.17% 24,832,920
2025-04-11 2025-04-09 10.220 2,390,800 +2,700 0.17% 24,433,976
2025-04-10 2025-04-08 10.120 2,388,100 +12,100 0.17% 24,167,572
2025-04-09 2025-04-07 10.040 2,376,000 +50,300 0.17% 23,855,040
2025-04-08 2025-04-03 12.160 2,325,700 +1,100 0.16% 28,280,512
2025-04-07 2025-04-02 12.260 2,324,600 +10,200 0.16% 28,499,596
2025-04-03 2025-04-01 12.080 2,314,400 +22,000 0.16% 27,957,952
2025-04-02 2025-03-31 12.220 2,292,400 +15,100 0.16% 28,013,128
2025-04-01 2025-03-28 12.580 2,277,300 +12,400 0.16% 28,648,434
2025-03-31 2025-03-27 12.660 2,264,900 -400 0.16% 28,673,634
2025-03-28 2025-03-26 12.600 2,265,300 -8,600 0.16% 28,542,780
2025-03-27 2025-03-25 12.700 2,273,900 +60,800 0.16% 28,878,530
2025-03-26 2025-03-24 13.400 2,213,100 +7,700 0.16% 29,655,540
2025-03-25 2025-03-21 13.500 2,205,400 -29,000 0.16% 29,772,900
2025-03-24 2025-03-20 13.100 2,234,400 -17,100 0.16% 29,270,640
2025-03-21 2025-03-19 13.820 2,251,500 -5,000 0.16% 31,115,730
2025-03-20 2025-03-18 13.460 2,256,500 -17,100 0.16% 30,372,490
2025-03-19 2025-03-17 13.340 2,273,600 +4,200 0.16% 30,329,824
2025-03-18 2025-03-14 13.040 2,269,400 -88,300 0.16% 29,592,976
2025-03-17 2025-03-13 12.500 2,357,700 +39,400 0.17% 29,471,250
2025-03-14 2025-03-12 12.620 2,318,300 +19,400 0.16% 29,256,946
2025-03-13 2025-03-11 12.780 2,298,900 +11,200 0.16% 29,379,942
2025-03-12 2025-03-10 12.620 2,287,700 +30,100 0.16% 28,870,774
2025-03-11 2025-03-07 12.940 2,257,600 -25,600 0.16% 29,213,344
2025-03-10 2025-03-06 12.840 2,283,200 -59,700 0.16% 29,316,288
2025-03-07 2025-03-05 12.380 2,342,900 +1,800 0.17% 29,005,102
2025-03-06 2025-03-04 11.960 2,341,100 +15,000 0.16% 27,999,556
2025-03-05 2025-03-03 11.620 2,326,100 -9,000 0.16% 27,029,282
2025-03-04 2025-02-28 11.620 2,335,100 +29,500 0.16% 27,133,862
2025-03-03 2025-02-27 12.440 2,305,600 +101,800 0.16% 28,681,664
2025-02-28 2025-02-26 12.720 2,203,800 -6,500 0.16% 28,032,336
2025-02-27 2025-02-25 12.140 2,210,300 +1,500 0.16% 26,833,042
2025-02-26 2025-02-24 12.920 2,208,800 +198,600 0.16% 28,537,696
2025-02-25 2025-02-21 15.000 2,010,200 -27,500 0.14% 30,153,000
2025-02-24 2025-02-20 14.000 2,037,700 -85,000 0.14% 28,527,800
2025-02-21 2025-02-19 14.560 2,122,700 +10,400 0.15% 30,906,512
2025-02-20 2025-02-18 15.000 2,112,300 -13,200 0.15% 31,684,500
2025-02-19 2025-02-17 14.400 2,125,500 +86,400 0.15% 30,607,200
2025-02-18 2025-02-14 14.800 2,039,100 -280,200 0.14% 30,178,680
2025-02-17 2025-02-13 12.320 2,319,300 +94,900 0.16% 28,573,776
2025-02-14 2025-02-12 12.420 2,224,400 -14,500 0.16% 27,627,048
2025-02-13 2025-02-11 12.040 2,238,900 +37,500 0.16% 26,956,356
2025-02-12 2025-02-10 12.560 2,201,400 -14,100 0.16% 27,649,584
2025-02-11 2025-02-07 12.380 2,215,500 -18,000 0.16% 27,427,890
2025-02-10 2025-02-06 12.100 2,233,500 -4,600 0.16% 27,025,350
2025-02-07 2025-02-05 11.940 2,238,100 +200 0.16% 26,722,914
2025-02-06 2025-02-04 12.080 2,237,900 +200 0.16% 27,033,832
2025-02-05 2025-02-03 11.900 2,237,700 -21,000 0.16% 26,628,630
2025-02-04 2025-01-28 12.060 2,258,700 -15,700 0.16% 27,239,922
2025-02-03 2025-01-24 11.580 2,274,400 -13,700 0.16% 26,337,552
2025-01-27 2025-01-23 11.300 2,288,100 +3,000 0.16% 25,855,530
2025-01-24 2025-01-22 11.220 2,285,100 +10,500 0.16% 25,638,822
2025-01-23 2025-01-21 11.580 2,274,600 -10,100 0.16% 26,339,868
2025-01-22 2025-01-20 11.480 2,284,700 -106,600 0.16% 26,228,356
2025-01-21 2025-01-17 11.300 2,391,300 +100 0.17% 27,021,690
2025-01-20 2025-01-16 11.220 2,391,200 +100 0.17% 26,829,264
2025-01-17 2025-01-15 11.220 2,391,100 +10,400 0.17% 26,828,142
2025-01-16 2025-01-14 11.300 2,380,700 -200 0.17% 26,901,910
2025-01-15 2025-01-13 10.880 2,380,900 -5,100 0.17% 25,904,192
2025-01-14 2025-01-10 10.820 2,386,000 +6,600 0.17% 25,816,520
2025-01-13 2025-01-09 10.940 2,379,400 +800 0.17% 26,030,636
2025-01-10 2025-01-08 10.980 2,378,600 -12,700 0.17% 26,117,028
2025-01-09 2025-01-07 11.060 2,391,300 +2,200 0.17% 26,447,778
2025-01-07 2025-01-03 11.000 2,389,100 +14,000 0.17% 26,280,100
2025-01-06 2025-01-02 11.200 2,375,100 +104,000 0.17% 26,601,120
2025-01-03 2024-12-31 11.780 2,271,100 -1,700 0.16% 26,753,558
2024-12-30 2024-12-24 11.940 2,272,800 +1,200 0.16% 27,137,232
2024-12-27 2024-12-20 11.740 2,271,600 +25,500 0.16% 26,668,584
2024-12-20 2024-12-18 12.000 2,246,100 -600 0.16% 26,953,200
2024-12-19 2024-12-17 11.820 2,246,700 +11,700 0.16% 26,555,994
2024-12-18 2024-12-16 12.020 2,235,000 +4,100 0.16% 26,864,700
2024-12-17 2024-12-13 12.200 2,230,900 +15,600 0.16% 27,216,980
2024-12-16 2024-12-12 12.920 2,215,300 +9,700 0.16% 28,621,676
2024-12-13 2024-12-11 12.760 2,205,600 -3,700 0.16% 28,143,456
2024-12-12 2024-12-10 13.000 2,209,300 +8,900 0.16% 28,720,900
2024-12-11 2024-12-09 13.420 2,200,400 -4,000 0.15% 29,529,368
2024-12-10 2024-12-06 12.740 2,204,400 -800 0.16% 28,084,056
2024-12-09 2024-12-05 12.280 2,205,200 +4,300 0.16% 27,079,856
2024-12-06 2024-12-04 12.620 2,200,900 +8,100 0.16% 27,775,358
2024-12-05 2024-12-03 12.620 2,192,800 +10,200 0.15% 27,673,136
2024-12-04 2024-12-02 12.600 2,182,600 -400 0.15% 27,500,760
2024-12-03 2024-11-29 12.600 2,183,000 -6,600 0.15% 27,505,800
2024-12-02 2024-11-28 12.240 2,189,600 -1,800 0.15% 26,800,704
2024-11-29 2024-11-27 12.600 2,191,400 -800 0.15% 27,611,640
2024-11-28 2024-11-26 12.140 2,192,200 +90,400 0.15% 26,613,308
2024-11-27 2024-11-25 12.220 2,101,800 +2,500 0.15% 25,683,996
2024-11-26 2024-11-22 12.680 2,099,300 +122,000 0.15% 26,619,124
2024-11-25 2024-11-21 13.460 1,977,300 +400 0.14% 26,614,458
2024-11-22 2024-11-20 13.780 1,976,900 -33,200 0.14% 27,241,682
2024-11-21 2024-11-19 13.420 2,010,100 +100 0.14% 26,975,542
2024-11-20 2024-11-18 13.240 2,010,000 +1,100 0.14% 26,612,400
2024-11-19 2024-11-15 13.240 2,008,900 +28,800 0.14% 26,597,836
2024-11-18 2024-11-14 13.320 1,980,100 +5,000 0.14% 26,374,932
2024-11-15 2024-11-13 13.860 1,975,100 +9,500 0.14% 27,374,886
2024-11-14 2024-11-12 14.080 1,965,600 +24,900 0.14% 27,675,648
2024-11-13 2024-11-11 14.800 1,940,700 +12,400 0.14% 28,722,360
2024-11-12 2024-11-08 15.100 1,928,300 +9,000 0.14% 29,117,330
2024-11-11 2024-11-07 15.560 1,919,300 -14,900 0.14% 29,864,308
2024-11-08 2024-11-06 14.720 1,934,200 -18,200 0.14% 28,471,424
2024-11-07 2024-11-05 14.680 1,952,400 -46,000 0.14% 28,661,232
2024-11-06 2024-11-04 13.880 1,998,400 +7,100 0.14% 27,737,792
2024-11-05 2024-11-01 13.780 1,991,300 +26,000 0.14% 27,440,114
2024-11-04 2024-10-31 14.060 1,965,300 +3,400 0.14% 27,632,118
2024-11-01 2024-10-30 13.960 1,961,900 +100 0.14% 27,388,124
2024-10-31 2024-10-29 14.120 1,961,800 +600 0.14% 27,700,616
2024-10-30 2024-10-28 14.200 1,961,200 +4,400 0.14% 27,849,040
2024-10-29 2024-10-25 14.000 1,956,800 -9,800 0.14% 27,395,200
2024-10-28 2024-10-24 13.520 1,966,600 -1,459,600 0.14% 26,588,432
2024-10-25 2024-10-23 13.900 3,426,200 -1,001,200 0.24% 47,624,180
2024-10-24 2024-10-22 13.780 4,427,400 -935,900 0.31% 61,009,572
2024-10-23 2024-10-21 13.820 5,363,300 -493,400 0.38% 74,120,806
2024-10-22 2024-10-18 14.160 5,856,700 +8,300 0.41% 82,930,872
2024-10-21 2024-10-17 13.180 5,848,400 +21,600 0.41% 77,081,912
2024-10-18 2024-10-16 13.560 5,826,800 +9,300 0.41% 79,011,408
2024-10-17 2024-10-15 13.440 5,817,500 +3,800 0.41% 78,187,200
2024-10-16 2024-10-14 14.220 5,813,700 +6,800 0.41% 82,670,814
2024-10-15 2024-10-10 14.700 5,806,900 -116,800 0.41% 85,361,430
2024-10-14 2024-10-09 14.760 5,923,700 +19,100 0.42% 87,433,812
2024-10-10 2024-10-08 15.660 5,904,600 +49,900 0.42% 92,466,036
2024-10-09 2024-10-07 20.600 5,854,700 -29,800 0.41% 120,606,820
2024-10-08 2024-10-04 18.240 5,884,500 +9,300 0.41% 107,333,280
2024-10-07 2024-10-03 17.660 5,875,200 +118,700 0.41% 103,756,032
2024-10-04 2024-10-02 18.420 5,756,500 -15,500 0.41% 106,034,730
2024-10-03 2024-09-30 15.860 5,772,000 -71,300 0.41% 91,543,920
2024-10-02 2024-09-27 13.200 5,843,300 -133,200 0.41% 77,131,560
2024-09-30 2024-09-26 11.700 5,976,500 -15,100 0.42% 69,925,050
2024-09-27 2024-09-25 10.700 5,991,600 +85,600 0.42% 64,110,120
2024-09-26 2024-09-24 10.380 5,906,000 -49,000 0.42% 61,304,280
2024-09-25 2024-09-23 9.760 5,955,000 +3,200 0.42% 58,120,800
2024-09-24 2024-09-20 9.870 5,951,800 -14,300 0.42% 58,744,266
2024-09-23 2024-09-19 9.820 5,966,100 -11,500 0.42% 58,587,102
2024-09-20 2024-09-17 9.650 5,977,600 +3,500 0.42% 57,683,840
2024-09-19 2024-09-16 9.480 5,974,100 +10,300 0.42% 56,634,468
2024-09-17 2024-09-13 9.630 5,963,800 +219,200 0.42% 57,431,394
2024-09-16 2024-09-12 9.520 5,744,600 -600 0.40% 54,688,592
2024-09-13 2024-09-11 9.410 5,745,200 +800 0.40% 54,062,332
2024-09-11 2024-09-09 9.500 5,744,400 +3,400 0.40% 54,571,800
2024-09-10 2024-09-05 9.720 5,741,000 +6,400 0.40% 55,802,520
2024-09-09 2024-09-04 9.550 5,734,600 +12,600 0.40% 54,765,430
2024-09-04 2024-09-02 9.780 5,722,000 +36,100 0.40% 55,961,160
2024-09-03 2024-08-30 10.140 5,685,900 +95,200 0.40% 57,655,026
2024-09-02 2024-08-29 10.040 5,590,700 +28,300 0.39% 56,130,628
2024-08-30 2024-08-28 10.420 5,562,400 +48,200 0.39% 57,960,208
2024-08-29 2024-08-27 12.620 5,514,200 +300 0.39% 69,589,204
2024-08-28 2024-08-26 12.520 5,513,900 -15,200 0.39% 69,034,028
2024-08-27 2024-08-23 12.240 5,529,100 +14,200 0.39% 67,676,184
2024-08-23 2024-08-21 12.160 5,514,900 +22,000 0.39% 67,061,184
2024-08-22 2024-08-20 12.560 5,492,900 +52,900 0.39% 68,990,824
2024-08-21 2024-08-19 13.100 5,440,000 -10,000 0.38% 71,264,000
2024-08-20 2024-08-16 13.000 5,450,000 -24,600 0.38% 70,850,000
2024-08-19 2024-08-15 12.880 5,474,600 +16,100 0.39% 70,512,848
2024-08-16 2024-08-14 12.860 5,458,500 +3,000 0.38% 70,196,310
2024-08-15 2024-08-13 12.940 5,455,500 +5,000 0.38% 70,594,170
2024-08-14 2024-08-12 13.000 5,450,500 +300 0.38% 70,856,500
2024-08-13 2024-08-09 13.120 5,450,200 +2,000 0.38% 71,506,624
2024-08-09 2024-08-07 13.280 5,448,200 -3,800 0.38% 72,352,096
2024-08-08 2024-08-06 13.200 5,452,000 +900 0.38% 71,966,400
2024-08-07 2024-08-05 13.260 5,451,100 -200 0.38% 72,281,586
2024-08-05 2024-08-01 13.280 5,451,300 -1,800 0.38% 72,393,264
2024-08-02 2024-07-31 13.360 5,453,100 -15,900 0.38% 72,853,416
2024-08-01 2024-07-30 12.700 5,469,000 +13,300 0.39% 69,456,300
2024-07-31 2024-07-29 13.040 5,455,700 -43,400 0.38% 71,142,328
2024-07-30 2024-07-26 12.820 5,499,100 -4,200 0.39% 70,498,462
2024-07-26 2024-07-24 12.520 5,503,300 +3,100 0.39% 68,901,316
2024-07-25 2024-07-23 12.600 5,500,200 -200 0.39% 69,302,520
2024-07-24 2024-07-22 12.900 5,500,400 +500 0.39% 70,955,160
2024-07-23 2024-07-19 12.860 5,499,900 +11,800 0.39% 70,728,714
2024-07-22 2024-07-18 13.320 5,488,100 +2,100 0.39% 73,101,492
2024-07-19 2024-07-17 13.240 5,486,000 -15,300 0.39% 72,634,640
2024-07-18 2024-07-16 13.020 5,501,300 +6,000 0.39% 71,626,926
2024-07-17 2024-07-15 13.000 5,495,300 +35,300 0.39% 71,438,900
2024-07-16 2024-07-12 13.460 5,460,000 -7,100 0.38% 73,491,600
2024-07-15 2024-07-11 13.080 5,467,100 -300 0.39% 71,509,668
2024-07-12 2024-07-10 12.760 5,467,400 +2,400 0.39% 69,764,024
2024-07-11 2024-07-09 12.800 5,465,000 -5,100 0.38% 69,952,000
2024-07-10 2024-07-08 12.540 5,470,100 +400 0.39% 68,595,054
2024-07-09 2024-07-05 13.100 5,469,700 -1,000 0.39% 71,653,070
2024-07-08 2024-07-04 13.300 5,470,700 +5,900 0.39% 72,760,310
2024-07-05 2024-07-03 13.640 5,464,800 -4,400 0.38% 74,539,872
2024-07-04 2024-07-02 13.380 5,469,200 +500 0.39% 73,177,896
2024-07-03 2024-06-28 13.580 5,468,700 +1,200 0.39% 74,264,946
2024-07-02 2024-06-27 13.560 5,467,500 +3,800 0.39% 74,139,300
2024-06-28 2024-06-26 14.040 5,463,700 +100 0.38% 76,710,348
2024-06-27 2024-06-25 14.140 5,463,600 -100 0.38% 77,255,304
2024-06-26 2024-06-24 14.180 5,463,700 +11,900 0.38% 77,475,266
2024-06-24 2024-06-20 14.620 5,451,800 +1,500 0.38% 79,705,316
2024-06-21 2024-06-19 14.900 5,450,300 -14,700 0.38% 81,209,470
2024-06-20 2024-06-18 14.580 5,465,000 -5,600 0.38% 79,679,700
2024-06-19 2024-06-17 14.100 5,470,600 +3,200 0.39% 77,135,460
2024-06-18 2024-06-14 14.280 5,467,400 -42,800 0.39% 78,074,472
2024-06-17 2024-06-13 13.660 5,510,200 -9,900 0.39% 75,269,332
2024-06-14 2024-06-12 13.460 5,520,100 -1,300 0.39% 74,300,546
2024-06-13 2024-06-11 13.040 5,521,400 +2,200 0.39% 71,999,056
2024-06-12 2024-06-07 12.960 5,519,200 +25,500 0.39% 71,528,832
2024-06-11 2024-06-06 13.080 5,493,700 +2,000 0.39% 71,857,596
2024-06-07 2024-06-05 13.320 5,491,700 +2,600 0.39% 73,149,444
2024-06-06 2024-06-04 13.360 5,489,100 +11,600 0.39% 73,334,376
2024-06-05 2024-06-03 13.340 5,477,500 -700 0.39% 73,069,850
2024-06-04 2024-05-31 13.300 5,478,200 +15,700 0.39% 72,860,060
2024-05-31 2024-05-29 13.940 5,462,500 +5,000 0.38% 76,147,250
2024-05-30 2024-05-28 14.100 5,457,500 +9,000 0.38% 76,950,750
2024-05-29 2024-05-27 14.200 5,448,500 -1,300 0.38% 77,368,700
2024-05-28 2024-05-24 13.740 5,449,800 -11,000 0.38% 74,880,252
2024-05-27 2024-05-23 14.080 5,460,800 +30,100 0.38% 76,888,064
2024-05-24 2024-05-22 15.140 5,430,700 +17,500 0.38% 82,220,798
2024-05-23 2024-05-21 15.020 5,413,200 +22,200 0.38% 81,306,264
2024-05-22 2024-05-20 15.700 5,391,000 +11,200 0.38% 84,638,700
2024-05-21 2024-05-17 15.580 5,379,800 -19,900 0.38% 83,817,284
2024-05-20 2024-05-16 14.640 5,399,700 +20,800 0.38% 79,051,608
2024-05-17 2024-05-14 15.040 5,378,900 +496,000 0.38% 80,898,656
2024-05-16 2024-05-13 15.300 4,882,900 -2,000 0.34% 74,708,370
2024-05-14 2024-05-10 14.860 4,884,900 +439,800 0.34% 72,589,614
2024-05-13 2024-05-09 14.300 4,445,100 -1,000 0.31% 63,564,930
2024-05-10 2024-05-08 13.700 4,446,100 +2,800 0.31% 60,911,570
2024-05-09 2024-05-07 14.080 4,443,300 +2,300 0.31% 62,561,664
2024-05-08 2024-05-06 14.460 4,441,000 +931,600 0.31% 64,216,860
2024-05-07 2024-05-03 14.400 3,509,400 -2,800 0.25% 50,535,360
2024-05-06 2024-05-02 13.860 3,512,200 -30,300 0.25% 48,679,092
2024-05-03 2024-04-30 13.260 3,542,500 +3,000 0.25% 46,973,550
2024-05-02 2024-04-29 13.400 3,539,500 -306,400 0.25% 47,429,300
2024-04-30 2024-04-26 13.120 3,845,900 -18,300 0.27% 50,458,208
2024-04-29 2024-04-25 12.120 3,864,200 -9,900 0.27% 46,834,104
2024-04-26 2024-04-24 12.240 3,874,100 +1,400 0.27% 47,418,984
2024-04-25 2024-04-23 11.920 3,872,700 +310,100 0.27% 46,162,584
2024-04-24 2024-04-22 11.700 3,562,600 -2,900 0.25% 41,682,420
2024-04-23 2024-04-19 11.160 3,565,500 -23,000 0.25% 39,790,980
2024-04-22 2024-04-18 12.320 3,588,500 -12,000 0.25% 44,210,320
2024-04-18 2024-04-16 12.000 3,600,500 +34,600 0.25% 43,206,000
2024-04-17 2024-04-15 12.640 3,565,900 +25,000 0.25% 45,072,976
2024-04-16 2024-04-12 12.540 3,540,900 +41,800 0.25% 44,402,886
2024-04-15 2024-04-11 13.720 3,499,100 +3,800 0.25% 48,007,652
2024-04-12 2024-04-10 13.260 3,495,300 -6,700 0.25% 46,347,678
2024-04-11 2024-04-09 13.880 3,502,000 +4,600 0.25% 48,607,760
2024-04-10 2024-04-08 13.560 3,497,400 -247,800 0.25% 47,424,744
2024-04-09 2024-04-05 13.660 3,745,200 +1,100 0.26% 51,159,432
2024-04-08 2024-04-03 13.680 3,744,100 -23,300 0.26% 51,219,288
2024-04-05 2024-04-02 13.360 3,767,400 -35,600 0.27% 50,332,464
2024-04-03 2024-03-28 12.500 3,803,000 +4,400 0.27% 47,537,500
2024-04-02 2024-03-27 12.720 3,798,600 -38,800 0.27% 48,318,192
2024-03-28 2024-03-26 11.840 3,837,400 +1,000 0.27% 45,434,816
2024-03-27 2024-03-25 11.920 3,836,400 -10,000 0.27% 45,729,888
2024-03-26 2024-03-22 12.160 3,846,400 +37,900 0.27% 46,772,224
2024-03-25 2024-03-21 13.080 3,808,500 -24,800 0.27% 49,815,180
2024-03-22 2024-03-20 12.620 3,833,300 -3,800 0.27% 48,376,246
2024-03-21 2024-03-19 12.660 3,837,100 +10,000 0.27% 48,577,686
2024-03-20 2024-03-18 12.680 3,827,100 -4,100 0.27% 48,527,628
2024-03-19 2024-03-15 12.140 3,831,200 +25,100 0.27% 46,510,768
2024-03-18 2024-03-14 12.340 3,806,100 +25,600 0.27% 46,967,274
2024-03-15 2024-03-13 12.720 3,780,500 +25,500 0.27% 48,087,960
2024-03-14 2024-03-12 13.180 3,755,000 -19,800 0.26% 49,490,900
2024-03-13 2024-03-11 12.200 3,774,800 -8,300 0.27% 46,052,560
2024-03-12 2024-03-08 11.840 3,783,100 -15,800 0.27% 44,791,904
2024-03-11 2024-03-07 11.500 3,798,900 +13,400 0.27% 43,687,350
2024-03-08 2024-03-06 11.720 3,785,500 +5,300 0.27% 44,366,060
2024-03-07 2024-03-05 11.660 3,780,200 +1,000 0.27% 44,077,132
2024-03-06 2024-03-04 12.160 3,779,200 +250,000 0.27% 45,955,072
2024-03-05 2024-03-01 12.380 3,529,200 +7,600 0.25% 43,691,496
2024-03-04 2024-02-29 12.400 3,521,600 -3,800 0.25% 43,667,840
2024-03-01 2024-02-28 12.800 3,525,400 +1,000 0.25% 45,125,120
2024-02-29 2024-02-27 13.240 3,524,400 +1,500 0.25% 46,663,056
2024-02-28 2024-02-26 13.140 3,522,900 +8,100 0.25% 46,290,906
2024-02-27 2024-02-23 13.220 3,514,800 -3,600 0.25% 46,465,656
2024-02-26 2024-02-22 13.000 3,518,400 +15,700 0.25% 45,739,200
2024-02-23 2024-02-21 13.000 3,502,700 -5,600 0.25% 45,535,100
2024-02-22 2024-02-20 12.400 3,508,300 -900 0.25% 43,502,920
2024-02-21 2024-02-19 12.480 3,509,200 +5,500 0.25% 43,794,816
2024-02-20 2024-02-16 13.340 3,503,700 +244,300 0.25% 46,739,358
2024-02-19 2024-02-15 12.080 3,259,400 +400 0.23% 39,373,552
2024-02-16 2024-02-14 12.160 3,259,000 +3,800 0.23% 39,629,440
2024-02-15 2024-02-09 12.420 3,255,200 +300 0.23% 40,429,584
2024-02-14 2024-02-07 12.620 3,254,900 -250,700 0.23% 41,076,838
2024-02-08 2024-02-06 12.560 3,505,600 -500 0.25% 44,030,336
2024-02-07 2024-02-05 11.780 3,506,100 -2,400 0.25% 41,301,858
2024-02-06 2024-02-02 12.060 3,508,500 +250,000 0.25% 42,312,510
2024-02-05 2024-02-01 12.200 3,258,500 +250,900 0.23% 39,753,700
2024-02-02 2024-01-31 12.160 3,007,600 +4,500 0.21% 36,572,416
2024-02-01 2024-01-30 12.620 3,003,100 -247,800 0.21% 37,899,122
2024-01-31 2024-01-29 13.620 3,250,900 +10,200 0.23% 44,277,258
2024-01-30 2024-01-26 13.580 3,240,700 +249,900 0.23% 44,008,706
2024-01-26 2024-01-24 13.540 2,990,800 +20,000 0.21% 40,495,432
2024-01-25 2024-01-23 13.020 2,970,800 -250,000 0.21% 38,679,816
2024-01-24 2024-01-22 13.160 3,220,800 +3,000 0.23% 42,385,728
2024-01-23 2024-01-19 14.080 3,217,800 -100 0.23% 45,306,624
2024-01-22 2024-01-18 14.520 3,217,900 -248,700 0.23% 46,723,908
2024-01-19 2024-01-17 14.940 3,466,600 +12,000 0.24% 51,791,004
2024-01-12 2024-01-10 16.560 3,454,600 +100 0.24% 57,208,176
2024-01-11 2024-01-09 16.780 3,454,500 -200 0.24% 57,966,510
2024-01-10 2024-01-08 16.680 3,454,700 +900 0.24% 57,624,396
2024-01-09 2024-01-05 17.220 3,453,800 +100 0.24% 59,474,436
2024-01-05 2024-01-03 17.300 3,453,700 +500 0.24% 59,749,010
2023-12-28 2023-12-22 16.840 3,453,200 +1,100 0.24% 58,151,888
2023-12-22 2023-12-20 17.300 3,452,100 +500 0.24% 59,721,330
2023-12-21 2023-12-19 17.360 3,451,600 +7,500 0.24% 59,919,776
2023-12-18 2023-12-14 18.860 3,444,100 +2,000 0.24% 64,955,726
2023-12-14 2023-12-12 19.200 3,442,100 -1,000 0.24% 66,088,320
2023-12-13 2023-12-11 19.100 3,443,100 -3,000 0.24% 65,763,210
2023-12-11 2023-12-07 19.000 3,446,100 -200 0.24% 65,475,900
2023-12-05 2023-12-01 19.840 3,446,300 -1,200 0.24% 68,374,592
2023-12-04 2023-11-30 19.700 3,447,500 -8,000 0.24% 67,915,750
2023-12-01 2023-11-29 19.540 3,455,500 +500 0.24% 67,520,470
2023-11-30 2023-11-28 19.900 3,455,000 +800 0.24% 68,754,500
2023-11-28 2023-11-24 20.400 3,454,200 +250,000 0.24% 70,465,680
2023-11-24 2023-11-22 20.300 3,204,200 +5,700 0.23% 65,045,260
2023-11-23 2023-11-21 20.550 3,198,500 +800 0.23% 65,729,175
2023-11-21 2023-11-17 20.550 3,197,700 +5,000 0.23% 65,712,735
2023-11-17 2023-11-15 21.900 3,192,700 -3,000 0.22% 69,920,130
2023-11-15 2023-11-13 21.150 3,195,700 -10,000 0.23% 67,589,055
2023-11-13 2023-11-09 21.500 3,205,700 -500 0.23% 68,922,550
2023-11-10 2023-11-08 21.550 3,206,200 +200 0.23% 69,093,610
2023-11-09 2023-11-07 21.650 3,206,000 +11,000 0.23% 69,409,900
2023-11-08 2023-11-06 22.400 3,195,000 -3,000 0.23% 71,568,000
2023-11-07 2023-11-03 22.000 3,198,000 -5,600 0.23% 70,356,000
2023-11-06 2023-11-02 21.650 3,203,600 +10,100 0.23% 69,357,940
2023-11-03 2023-11-01 21.600 3,193,500 -200 0.22% 68,979,600
2023-11-01 2023-10-30 21.300 3,193,700 +2,000 0.22% 68,025,810
2023-10-27 2023-10-25 21.650 3,191,700 +100 0.22% 69,100,305
2023-10-26 2023-10-24 21.500 3,191,600 +249,900 0.22% 68,619,400
2023-10-24 2023-10-19 21.550 2,941,700 +4,600 0.21% 63,393,635
2023-10-20 2023-10-18 22.250 2,937,100 +1,000 0.21% 65,350,475
2023-10-19 2023-10-17 22.700 2,936,100 -3,000 0.21% 66,649,470
2023-10-17 2023-10-13 23.150 2,939,100 +2,100 0.21% 68,040,165
2023-10-16 2023-10-12 23.350 2,937,000 -5,000 0.21% 68,578,950
2023-10-13 2023-10-11 22.700 2,942,000 -700 0.21% 66,783,400
2023-10-12 2023-10-10 22.650 2,942,700 -7,600 0.21% 66,652,155
2023-10-10 2023-10-06 22.600 2,950,300 -5,000 0.21% 66,676,780
2023-10-09 2023-10-05 22.100 2,955,300 +2,000 0.21% 65,312,130
2023-10-05 2023-10-03 22.350 2,953,300 +4,100 0.21% 66,006,255
2023-10-04 2023-09-29 23.100 2,949,200 -4,100 0.21% 68,126,520
2023-09-29 2023-09-27 22.300 2,953,300 +250,000 0.21% 65,858,590
2023-09-28 2023-09-26 22.300 2,703,300 +4,500 0.19% 60,283,590
2023-09-26 2023-09-22 23.550 2,698,800 -500 0.19% 63,556,740
2023-09-25 2023-09-21 23.450 2,699,300 -500 0.19% 63,298,585
2023-09-18 2023-09-14 24.350 2,699,800 -25,500 0.19% 65,740,130
2023-09-15 2023-09-13 24.150 2,725,300 -2,000 0.19% 65,815,995
2023-09-13 2023-09-11 23.850 2,727,300 +3,000 0.19% 65,046,105
2023-09-11 2023-09-06 24.300 2,724,300 +4,000 0.19% 66,200,490
2023-09-07 2023-09-05 24.150 2,720,300 +3,000 0.19% 65,695,245
2023-09-06 2023-09-04 24.300 2,717,300 -12,100 0.19% 66,030,390
2023-09-05 2023-08-31 23.300 2,729,400 +5,100 0.19% 63,595,020
2023-09-04 2023-08-30 23.150 2,724,300 +4,600 0.19% 63,067,545
2023-08-31 2023-08-29 23.600 2,719,700 -3,000 0.19% 64,184,920
2023-08-30 2023-08-28 23.600 2,722,700 -11,600 0.19% 64,255,720
2023-08-29 2023-08-25 23.200 2,734,300 -23,000 0.19% 63,435,760
2023-08-28 2023-08-24 22.850 2,757,300 -7,000 0.19% 63,004,305
2023-08-25 2023-08-23 22.450 2,764,300 +6,900 0.19% 62,058,535
2023-08-24 2023-08-22 22.050 2,757,400 +100 0.19% 60,800,670
2023-08-23 2023-08-21 21.800 2,757,300 +3,000 0.19% 60,109,140
2023-08-22 2023-08-18 23.300 2,754,300 -30,000 0.19% 64,175,190
2023-08-21 2023-08-17 23.400 2,784,300 +5,500 0.20% 65,152,620
2023-08-18 2023-08-16 23.050 2,778,800 -1,000 0.20% 64,051,340
2023-08-17 2023-08-15 23.000 2,779,800 -500 0.20% 63,935,400
2023-08-16 2023-08-14 22.800 2,780,300 -3,000 0.20% 63,390,840
2023-08-10 2023-08-08 22.800 2,783,300 +10,800 0.20% 63,459,240
2023-08-09 2023-08-07 23.550 2,772,500 +6,600 0.20% 65,292,375
2023-08-08 2023-08-04 23.900 2,765,900 -9,500 0.19% 66,105,010
2023-08-07 2023-08-03 23.250 2,775,400 +3,800 0.20% 64,528,050
2023-08-04 2023-08-02 23.150 2,771,600 -346,000 0.20% 64,162,540
2023-08-03 2023-08-01 24.200 3,117,600 +8,000 0.22% 75,445,920
2023-08-02 2023-07-31 25.400 3,109,600 -4,700 0.22% 78,983,840
2023-08-01 2023-07-28 24.800 3,114,300 +345,000 0.22% 77,234,640
2023-07-31 2023-07-27 23.750 2,769,300 -24,200 0.20% 65,770,875
2023-07-27 2023-07-25 22.950 2,793,500 -2,500 0.20% 64,110,825
2023-07-26 2023-07-24 21.750 2,796,000 +1,000 0.20% 60,813,000
2023-07-25 2023-07-21 22.200 2,795,000 +100 0.20% 62,049,000
2023-07-24 2023-07-20 22.300 2,794,900 +349,600 0.20% 62,326,270
2023-07-21 2023-07-19 22.000 2,445,300 +4,400 0.17% 53,796,600
2023-07-20 2023-07-18 22.600 2,440,900 +5,000 0.17% 55,164,340
2023-07-19 2023-07-14 23.400 2,435,900 -350,100 0.17% 57,000,060
2023-07-18 2023-07-13 23.900 2,786,000 -21,200 0.20% 66,585,400
2023-07-14 2023-07-12 23.050 2,807,200 -5,000 0.20% 64,705,960
2023-07-12 2023-07-10 21.900 2,812,200 -200 0.20% 61,587,180
2023-07-10 2023-07-06 22.550 2,812,400 +100 0.20% 63,419,620
2023-07-07 2023-07-05 22.850 2,812,300 +100 0.20% 64,261,055
2023-07-06 2023-07-04 22.750 2,812,200 -1,000 0.20% 63,977,550
2023-07-05 2023-07-03 22.150 2,813,200 -3,000 0.20% 62,312,380
2023-07-03 2023-06-29 21.700 2,816,200 -6,000 0.20% 61,111,540
2023-06-30 2023-06-28 21.900 2,822,200 -200 0.20% 61,806,180
2023-06-29 2023-06-27 21.700 2,822,400 +100 0.20% 61,246,080
2023-06-28 2023-06-26 21.000 2,822,300 +8,800 0.20% 59,268,300
2023-06-27 2023-06-23 21.150 2,813,500 -200 0.20% 59,505,525
2023-06-26 2023-06-21 21.400 2,813,700 +1,900 0.20% 60,213,180
2023-06-23 2023-06-20 21.950 2,811,800 +4,200 0.20% 61,719,010
2023-06-20 2023-06-16 23.000 2,807,600 -5,000 0.20% 64,574,800
2023-06-19 2023-06-15 22.900 2,812,600 +100 0.20% 64,408,540
2023-06-16 2023-06-14 22.350 2,812,500 -300 0.20% 62,859,375
2023-06-15 2023-06-13 22.400 2,812,800 +354,100 0.20% 63,006,720
2023-06-14 2023-06-12 22.050 2,458,700 -300 0.17% 54,214,335
2023-06-13 2023-06-09 21.900 2,459,000 +100 0.17% 53,852,100
2023-06-09 2023-06-07 21.950 2,458,900 +300 0.17% 53,972,855
2023-06-08 2023-06-06 22.200 2,458,600 +200 0.17% 54,580,920
2023-06-07 2023-06-05 22.300 2,458,400 +900 0.17% 54,822,320
2023-06-06 2023-06-02 22.300 2,457,500 +24,300 0.17% 54,802,250
2023-06-05 2023-06-01 21.300 2,433,200 +1,700 0.17% 51,827,160
2023-06-02 2023-05-31 22.050 2,431,500 -5,900 0.17% 53,614,575
2023-06-01 2023-05-30 22.850 2,437,400 +100 0.17% 55,694,590
2023-05-31 2023-05-29 22.700 2,437,300 +100 0.17% 55,326,710
2023-05-30 2023-05-25 22.850 2,437,200 +16,000 0.17% 55,690,020
2023-05-29 2023-05-24 23.400 2,421,200 +1,000 0.17% 56,656,080
2023-05-25 2023-05-23 23.750 2,420,200 +3,200 0.17% 57,479,750
2023-05-23 2023-05-19 24.350 2,417,000 -2,200 0.17% 58,853,950
2023-05-17 2023-05-15 25.150 2,419,200 -10,800 0.17% 60,842,880
2023-05-15 2023-05-11 24.950 2,430,000 -8,000 0.17% 60,628,500
2023-05-12 2023-05-10 24.850 2,438,000 +4,000 0.17% 60,584,300
2023-05-11 2023-05-09 25.850 2,434,000 -10,000 0.17% 62,918,900
2023-05-10 2023-05-08 25.950 2,444,000 -4,200 0.17% 63,421,800
2023-05-09 2023-05-05 25.200 2,448,200 -1,600 0.17% 61,694,640
2023-05-08 2023-05-04 25.200 2,449,800 -2,000 0.17% 61,734,960
2023-05-05 2023-05-03 23.700 2,451,800 +4,000 0.17% 58,107,660
2023-05-03 2023-04-28 24.300 2,447,800 +6,800 0.17% 59,481,540
2023-04-28 2023-04-26 24.000 2,441,000 +200 0.17% 58,584,000
2023-04-27 2023-04-25 23.900 2,440,800 +5,200 0.17% 58,335,120
2023-04-25 2023-04-21 25.800 2,435,600 -19,000 0.17% 62,838,480
2023-04-24 2023-04-20 26.150 2,454,600 +2,000 0.17% 64,187,790
2023-04-20 2023-04-18 26.550 2,452,600 -2,000 0.17% 65,116,530
2023-04-19 2023-04-17 26.250 2,454,600 -362,200 0.17% 64,433,250
2023-04-18 2023-04-14 25.750 2,816,800 -2,000 0.20% 72,532,600
2023-04-14 2023-04-12 25.700 2,818,800 -2,000 0.20% 72,443,160
2023-04-13 2023-04-11 26.100 2,820,800 -13,700 0.20% 73,622,880
2023-04-12 2023-04-06 25.200 2,834,500 -200 0.20% 71,429,400
2023-04-04 2023-03-31 24.750 2,834,700 +1,400 0.20% 70,158,825
2023-04-03 2023-03-30 24.600 2,833,300 +2,100 0.20% 69,699,180
2023-03-31 2023-03-29 24.600 2,831,200 +1,100 0.20% 69,647,520
2023-03-30 2023-03-28 25.300 2,830,100 -7,200 0.20% 71,601,530
2023-03-28 2023-03-24 25.200 2,837,300 -15,900 0.20% 71,499,960
2023-03-27 2023-03-23 25.400 2,853,200 -5,000 0.20% 72,471,280
2023-03-24 2023-03-22 25.000 2,858,200 -27,100 0.20% 71,455,000
2023-03-23 2023-03-21 23.000 2,885,300 -100 0.20% 66,361,900
2023-03-22 2023-03-20 22.800 2,885,400 +2,000 0.20% 65,787,120
2023-03-21 2023-03-17 23.600 2,883,400 -18,500 0.20% 68,048,240
2023-03-17 2023-03-15 22.500 2,901,900 -1,000 0.20% 65,292,750
2023-03-16 2023-03-14 21.300 2,902,900 +6,900 0.20% 61,831,770
2023-03-15 2023-03-13 23.050 2,896,000 -9,000 0.20% 66,752,800
2023-03-14 2023-03-10 22.500 2,905,000 +23,200 0.20% 65,362,500
2023-03-10 2023-03-08 23.700 2,881,800 +2,700 0.20% 68,298,660
2023-03-08 2023-03-06 24.700 2,879,100 -15,000 0.20% 71,113,770
2023-03-07 2023-03-03 25.600 2,894,100 -2,600 0.20% 74,088,960
2023-03-06 2023-03-02 24.600 2,896,700 -14,000 0.20% 71,258,820
2023-03-03 2023-03-01 24.250 2,910,700 -14,100 0.21% 70,584,475
2023-03-02 2023-02-28 22.550 2,924,800 -1,300 0.21% 65,954,240
2023-02-28 2023-02-24 22.350 2,926,100 +13,700 0.21% 65,398,335
2023-02-27 2023-02-23 22.850 2,912,400 +5,000 0.21% 66,548,340
2023-02-24 2023-02-22 22.600 2,907,400 +3,500 0.20% 65,707,240
2023-02-23 2023-02-21 22.700 2,903,900 +1,900 0.20% 65,918,530
2023-02-22 2023-02-20 23.050 2,902,000 -15,600 0.20% 66,891,100
2023-02-21 2023-02-17 21.300 2,917,600 +4,000 0.21% 62,144,880
2023-02-20 2023-02-16 21.900 2,913,600 +9,200 0.21% 63,807,840
2023-02-16 2023-02-14 22.650 2,904,400 +23,000 0.20% 65,784,660
2023-02-15 2023-02-13 23.350 2,881,400 -10,000 0.20% 67,280,690
2023-02-14 2023-02-10 23.250 2,891,400 -1,500 0.20% 67,225,050
2023-02-13 2023-02-09 24.300 2,892,900 -1,400 0.20% 70,297,470
2023-02-10 2023-02-08 23.350 2,894,300 +2,000 0.20% 67,581,905
2023-02-09 2023-02-07 23.550 2,892,300 +21,600 0.20% 68,113,665
2023-02-08 2023-02-06 24.000 2,870,700 +25,400 0.20% 68,896,800
2023-02-07 2023-02-03 25.900 2,845,300 +6,400 0.20% 73,693,270
2023-02-06 2023-02-02 26.200 2,838,900 +3,300 0.20% 74,379,180
2023-02-02 2023-01-31 26.100 2,835,600 +3,900 0.20% 74,009,160
2023-02-01 2023-01-30 26.400 2,831,700 +17,600 0.20% 74,756,880
2023-01-31 2023-01-27 28.100 2,814,100 -2,600 0.20% 79,076,210
2023-01-30 2023-01-26 28.200 2,816,700 -9,400 0.20% 79,430,940
2023-01-27 2023-01-20 27.500 2,826,100 -7,500 0.20% 77,717,750
2023-01-26 2023-01-19 26.800 2,833,600 -1,000 0.20% 75,940,480
2023-01-18 2023-01-16 27.000 2,834,600 -8,600 0.20% 76,534,200
2023-01-17 2023-01-13 27.050 2,843,200 +325,200 0.20% 76,908,560
2023-01-16 2023-01-12 26.350 2,518,000 -8,000 0.18% 66,349,300
2023-01-13 2023-01-11 26.600 2,526,000 +328,300 0.18% 67,191,600
2023-01-12 2023-01-10 26.100 2,197,700 -2,800 0.15% 57,359,970
2023-01-11 2023-01-09 26.200 2,200,500 +348,700 0.15% 57,653,100
2023-01-10 2023-01-06 25.150 1,851,800 -1,000 0.13% 46,572,770
2023-01-09 2023-01-05 25.000 1,852,800 -36,500 0.13% 46,320,000
2023-01-06 2023-01-04 23.950 1,889,300 -37,500 0.13% 45,248,735
2023-01-05 2023-01-03 21.700 1,926,800 -6,000 0.14% 41,811,560
2023-01-04 2022-12-30 21.500 1,932,800 +7,700 0.14% 41,555,200
2023-01-03 2022-12-29 21.000 1,925,100 +10,500 0.14% 40,427,100
2022-12-30 2022-12-28 21.600 1,914,600 -1,000 0.13% 41,355,360
2022-12-29 2022-12-23 20.950 1,915,600 +2,000 0.13% 40,131,820
2022-12-28 2022-12-22 21.450 1,913,600 -2,500 0.13% 41,046,720
2022-12-22 2022-12-20 20.250 1,916,100 +1,000 0.13% 38,801,025
2022-12-21 2022-12-19 20.750 1,915,100 +4,100 0.13% 39,738,325
2022-12-20 2022-12-16 21.250 1,911,000 +1,200 0.13% 40,608,750
2022-12-19 2022-12-15 21.250 1,909,800 +3,500 0.13% 40,583,250
2022-12-16 2022-12-14 22.050 1,906,300 +4,000 0.13% 42,033,915
2022-12-15 2022-12-13 22.200 1,902,300 -2,000 0.13% 42,231,060
2022-12-14 2022-12-12 21.800 1,904,300 -1,000 0.13% 41,513,740
2022-12-12 2022-12-08 22.600 1,905,300 -18,600 0.13% 43,059,780
2022-12-09 2022-12-07 21.050 1,923,900 -14,700 0.14% 40,498,095
2022-12-08 2022-12-06 22.050 1,938,600 +16,100 0.14% 42,746,130
2022-12-07 2022-12-05 23.050 1,922,500 -16,500 0.14% 44,313,625
2022-12-06 2022-12-02 20.800 1,939,000 +4,500 0.14% 40,331,200
2022-12-05 2022-12-01 20.950 1,934,500 -5,000 0.14% 40,527,775
2022-12-02 2022-11-30 20.100 1,939,500 -32,400 0.14% 38,983,950
2022-12-01 2022-11-29 19.000 1,971,900 -29,400 0.14% 37,466,100
2022-11-30 2022-11-28 16.660 2,001,300 +6,100 0.14% 33,341,658
2022-11-29 2022-11-25 17.620 1,995,200 -300 0.14% 35,155,424
2022-11-25 2022-11-23 17.300 1,995,500 +2,100 0.14% 34,522,150
2022-11-24 2022-11-22 17.260 1,993,400 +1,500 0.14% 34,406,084
2022-11-23 2022-11-21 17.680 1,991,900 +20,400 0.14% 35,216,792
2022-11-22 2022-11-18 18.560 1,971,500 -200 0.14% 36,591,040
2022-11-21 2022-11-17 18.760 1,971,700 +5,100 0.14% 36,989,092
2022-11-18 2022-11-16 19.220 1,966,600 +10,200 0.14% 37,798,052
2022-11-17 2022-11-15 19.900 1,956,400 -27,500 0.14% 38,932,360
2022-11-16 2022-11-14 18.680 1,983,900 -9,600 0.14% 37,059,252
2022-11-15 2022-11-11 17.820 1,993,500 -5,200 0.14% 35,524,170
2022-11-14 2022-11-10 16.120 1,998,700 +2,600 0.14% 32,219,044
2022-11-11 2022-11-09 16.600 1,996,100 +3,000 0.14% 33,135,260
2022-11-10 2022-11-08 17.180 1,993,100 +4,000 0.14% 34,241,458
2022-11-09 2022-11-07 18.000 1,989,100 -3,000 0.14% 35,803,800
2022-11-08 2022-11-04 17.860 1,992,100 -13,900 0.14% 35,578,906
2022-11-07 2022-11-03 16.580 2,006,000 -9,200 0.14% 33,259,480
2022-11-04 2022-11-02 16.980 2,015,200 -6,300 0.14% 34,218,096
2022-11-03 2022-11-01 16.100 2,021,500 -3,400 0.14% 32,546,150
2022-11-01 2022-10-28 14.480 2,024,900 +1,200 0.14% 29,320,552
2022-10-31 2022-10-27 15.640 2,023,700 -5,900 0.14% 31,650,668
2022-10-28 2022-10-26 15.220 2,029,600 +4,900 0.14% 30,890,512
2022-10-27 2022-10-25 15.580 2,024,700 +3,000 0.14% 31,544,826
2022-10-26 2022-10-24 15.640 2,021,700 +22,800 0.14% 31,619,388
2022-10-25 2022-10-21 18.140 1,998,900 -4,000 0.14% 36,260,046
2022-10-24 2022-10-20 18.320 2,002,900 +10,000 0.14% 36,693,128
2022-10-21 2022-10-19 17.860 1,992,900 +4,000 0.14% 35,593,194
2022-10-20 2022-10-18 18.400 1,988,900 -6,200 0.14% 36,595,760
2022-10-19 2022-10-17 17.540 1,995,100 +2,700 0.14% 34,994,054
2022-10-17 2022-10-13 16.600 1,992,400 +1,000 0.14% 33,073,840
2022-10-14 2022-10-12 17.080 1,991,400 +10,100 0.14% 34,013,112
2022-10-13 2022-10-11 17.020 1,981,300 +4,700 0.14% 33,721,726
2022-10-12 2022-10-10 17.680 1,976,600 -200 0.14% 34,946,288
2022-10-11 2022-10-07 18.120 1,976,800 +3,200 0.14% 35,819,616
2022-10-10 2022-10-06 18.900 1,973,600 -5,700 0.14% 37,301,040
2022-10-07 2022-10-05 18.600 1,979,300 +5,000 0.14% 36,814,980
2022-10-06 2022-10-03 17.200 1,974,300 +6,300 0.14% 33,957,960
2022-10-05 2022-09-30 17.600 1,968,000 +1,100 0.14% 34,636,800
2022-10-03 2022-09-29 17.680 1,966,900 -8,200 0.14% 34,774,792
2022-09-30 2022-09-28 18.220 1,975,100 +11,600 0.14% 35,986,322
2022-09-29 2022-09-27 19.040 1,963,500 +200 0.14% 37,385,040
2022-09-28 2022-09-26 19.500 1,963,300 -5,000 0.14% 38,284,350
2022-09-27 2022-09-23 19.800 1,968,300 +1,000 0.14% 38,972,340
2022-09-26 2022-09-22 20.100 1,967,300 +2,000 0.14% 39,542,730
2022-09-21 2022-09-19 20.800 1,965,300 +1,500 0.14% 40,878,240
2022-09-20 2022-09-16 21.100 1,963,800 +2,100 0.14% 41,436,180
2022-09-19 2022-09-15 22.500 1,961,700 +1,000 0.14% 44,138,250
2022-09-15 2022-09-13 23.700 1,960,700 -2,900 0.14% 46,468,590
2022-09-14 2022-09-09 23.500 1,963,600 +2,500 0.14% 46,144,600
2022-09-13 2022-09-08 22.350 1,961,100 -2,100 0.14% 43,830,585
2022-09-09 2022-09-07 22.200 1,963,200 -29,900 0.14% 43,583,040
2022-09-06 2022-09-02 22.650 1,993,100 +500 0.14% 45,143,715
2022-09-05 2022-09-01 22.800 1,992,600 -1,000 0.14% 45,431,280
2022-09-02 2022-08-31 23.150 1,993,600 -20,300 0.14% 46,151,840
2022-08-31 2022-08-29 21.550 2,013,900 -18,000 0.14% 43,399,545
2022-08-30 2022-08-26 22.250 2,031,900 +13,900 0.14% 45,209,775
2022-08-29 2022-08-25 21.850 2,018,000 -3,400 0.14% 44,093,300
2022-08-26 2022-08-24 20.800 2,021,400 -4,000 0.14% 42,045,120
2022-08-25 2022-08-23 20.850 2,025,400 -1,100 0.14% 42,229,590
2022-08-24 2022-08-22 20.750 2,026,500 -2,000 0.14% 42,049,875
2022-08-22 2022-08-18 20.250 2,028,500 +100 0.14% 41,077,125
2022-08-19 2022-08-17 20.850 2,028,400 -300 0.14% 42,292,140
2022-08-18 2022-08-16 20.750 2,028,700 +300 0.14% 42,095,525
2022-08-17 2022-08-15 21.000 2,028,400 -3,000 0.14% 42,596,400
2022-08-16 2022-08-12 20.900 2,031,400 -6,400 0.14% 42,456,260
2022-08-15 2022-08-11 20.500 2,037,800 -6,800 0.14% 41,774,900
2022-08-12 2022-08-10 19.940 2,044,600 +2,600 0.14% 40,769,324
2022-08-11 2022-08-09 20.350 2,042,000 -3,200 0.14% 41,554,700
2022-08-10 2022-08-08 20.350 2,045,200 +2,500 0.14% 41,619,820
2022-08-09 2022-08-05 20.550 2,042,700 +2,000 0.14% 41,977,485
2022-08-08 2022-08-04 20.550 2,040,700 -300 0.14% 41,936,385
2022-08-05 2022-08-03 19.720 2,041,000 -600 0.14% 40,248,520
2022-08-04 2022-08-02 19.300 2,041,600 -47,200 0.14% 39,402,880
2022-08-03 2022-08-01 19.980 2,088,800 -9,000 0.15% 41,734,224
2022-08-02 2022-07-29 19.960 2,097,800 -2,000 0.15% 41,872,088
2022-08-01 2022-07-28 20.350 2,099,800 +1,800 0.15% 42,730,930
2022-07-29 2022-07-27 19.880 2,098,000 +19,600 0.15% 41,708,240
2022-07-28 2022-07-26 20.250 2,078,400 -13,100 0.15% 42,087,600
2022-07-27 2022-07-25 19.760 2,091,500 +3,300 0.15% 41,328,040
2022-07-26 2022-07-22 19.800 2,088,200 -13,800 0.15% 41,346,360
2022-07-25 2022-07-21 20.150 2,102,000 +34,800 0.15% 42,355,300
2022-07-22 2022-07-20 22.500 2,067,200 -4,400 0.15% 46,512,000
2022-07-21 2022-07-19 22.400 2,071,600 +2,300 0.15% 46,403,840
2022-07-20 2022-07-18 22.800 2,069,300 +5,900 0.15% 47,180,040
2022-07-19 2022-07-15 22.550 2,063,400 +14,700 0.15% 46,529,670
2022-07-18 2022-07-14 24.200 2,048,700 +4,900 0.14% 49,578,540
2022-07-15 2022-07-13 24.700 2,043,800 -9,600 0.14% 50,481,860
2022-07-14 2022-07-12 24.450 2,053,400 -7,000 0.14% 50,205,630
2022-07-13 2022-07-11 25.400 2,060,400 -800 0.15% 52,334,160
2022-07-12 2022-07-08 25.550 2,061,200 -2,600 0.15% 52,663,660
2022-07-11 2022-07-07 25.250 2,063,800 +5,000 0.15% 52,110,950
2022-07-08 2022-07-06 25.200 2,058,800 +4,000 0.15% 51,881,760
2022-07-07 2022-07-05 25.550 2,054,800 -8,000 0.14% 52,500,140
2022-07-06 2022-07-04 25.450 2,062,800 -1,300 0.15% 52,498,260
2022-07-05 2022-06-30 25.550 2,064,100 -9,800 0.15% 52,737,755
2022-07-04 2022-06-29 25.800 2,073,900 -12,400 0.15% 53,506,620
2022-06-30 2022-06-28 26.200 2,086,300 -27,500 0.15% 54,661,060
2022-06-29 2022-06-27 26.200 2,113,800 -61,400 0.15% 55,381,560
2022-06-28 2022-06-24 24.500 2,175,200 +31,600 0.15% 53,292,400
2022-06-27 2022-06-23 24.400 2,143,600 +17,000 0.15% 52,303,840
2022-06-24 2022-06-22 24.450 2,126,600 +19,000 0.15% 51,995,370
2022-06-23 2022-06-21 25.200 2,107,600 -15,600 0.15% 53,111,520
2022-06-22 2022-06-20 24.300 2,123,200 +24,900 0.15% 51,593,760
2022-06-21 2022-06-17 24.750 2,098,300 +25,100 0.15% 51,932,925
2022-06-20 2022-06-16 24.600 2,073,200 +52,600 0.15% 51,000,720
2022-06-17 2022-06-15 25.600 2,020,600 +96,100 0.14% 51,727,360
2022-06-16 2022-06-14 26.650 1,924,500 +6,000 0.14% 51,287,925
2022-06-15 2022-06-13 26.250 1,918,500 +23,700 0.14% 50,360,625
2022-06-14 2022-06-10 27.300 1,894,800 +4,500 0.13% 51,728,040
2022-06-13 2022-06-09 27.200 1,890,300 +33,400 0.13% 51,416,160
2022-06-10 2022-06-08 28.100 1,856,900 -68,300 0.13% 52,178,890
2022-06-09 2022-06-07 26.150 1,925,200 +27,000 0.14% 50,343,980
2022-06-08 2022-06-06 26.000 1,898,200 +12,800 0.13% 49,353,200
2022-06-07 2022-06-02 25.050 1,885,400 +31,700 0.13% 47,229,270
2022-06-06 2022-06-01 25.650 1,853,700 +20,000 0.13% 47,547,405
2022-06-02 2022-05-31 26.300 1,833,700 +12,600 0.13% 48,226,310
2022-06-01 2022-05-30 27.350 1,821,100 +5,000 0.13% 49,807,085
2022-05-31 2022-05-27 26.350 1,816,100 +2,000 0.13% 47,854,235
2022-05-30 2022-05-26 26.200 1,814,100 +10,200 0.13% 47,529,420
2022-05-27 2022-05-25 26.450 1,803,900 -1,000 0.13% 47,713,155
2022-05-26 2022-05-24 26.700 1,804,900 +7,900 0.13% 48,190,830
2022-05-25 2022-05-23 27.250 1,797,000 -900 0.13% 48,968,250
2022-05-24 2022-05-20 27.650 1,797,900 -3,900 0.13% 49,711,935
2022-05-23 2022-05-19 26.850 1,801,800 +5,100 0.13% 48,378,330
2022-05-19 2022-05-17 27.500 1,796,700 -20,200 0.13% 49,409,250
2022-05-18 2022-05-16 26.750 1,816,900 -5,700 0.13% 48,602,075
2022-05-17 2022-05-13 26.400 1,822,600 -31,300 0.13% 48,116,640
2022-05-16 2022-05-12 24.300 1,853,900 +10,700 0.13% 45,049,770
2022-05-13 2022-05-11 25.700 1,843,200 -3,500 0.13% 47,370,240
2022-05-12 2022-05-10 24.700 1,846,700 +8,400 0.13% 45,613,490
2022-05-11 2022-05-06 25.250 1,838,300 +33,100 0.13% 46,417,075
2022-05-10 2022-05-05 27.250 1,805,200 -11,000 0.13% 49,191,700
2022-05-06 2022-05-04 28.100 1,816,200 -17,000 0.13% 51,035,220
2022-05-05 2022-05-03 28.050 1,833,200 -27,500 0.13% 51,421,260
2022-05-04 2022-04-29 27.600 1,860,700 -86,900 0.13% 51,355,320
2022-05-03 2022-04-28 25.650 1,947,600 -21,200 0.14% 49,955,940
2022-04-29 2022-04-27 24.350 1,968,800 -11,700 0.14% 47,940,280
2022-04-28 2022-04-26 23.600 1,980,500 +3,000 0.14% 46,739,800
2022-04-27 2022-04-25 22.800 1,977,500 -4,500 0.14% 45,087,000
2022-04-26 2022-04-22 23.500 1,982,000 +1,300 0.14% 46,577,000
2022-04-25 2022-04-21 23.100 1,980,700 +7,000 0.14% 45,754,170
2022-04-22 2022-04-20 23.650 1,973,700 +40,800 0.14% 46,678,005
2022-04-21 2022-04-19 24.700 1,932,900 +10,000 0.14% 47,742,630
2022-04-20 2022-04-14 26.250 1,922,900 -5,200 0.14% 50,476,125
2022-04-14 2022-04-12 25.600 1,928,100 +3,700 0.14% 49,359,360
2022-04-13 2022-04-11 25.650 1,924,400 +15,900 0.14% 49,360,860
2022-04-12 2022-04-08 26.950 1,908,500 +6,000 0.13% 51,434,075
2022-04-11 2022-04-07 26.850 1,902,500 +11,500 0.13% 51,082,125
2022-04-08 2022-04-06 27.600 1,891,000 +2,000 0.13% 52,191,600
2022-04-07 2022-04-04 28.150 1,889,000 -54,800 0.13% 53,175,350
2022-04-06 2022-04-01 26.600 1,943,800 +4,100 0.14% 51,705,080
2022-04-04 2022-03-31 26.700 1,939,700 -900 0.14% 51,789,990
2022-04-01 2022-03-30 27.150 1,940,600 -17,000 0.14% 52,687,290
2022-03-31 2022-03-29 26.900 1,957,600 -3,000 0.14% 52,659,440
2022-03-30 2022-03-28 26.600 1,960,600 -9,500 0.14% 52,151,960
2022-03-29 2022-03-25 26.150 1,970,100 +21,200 0.14% 51,518,115
2022-03-28 2022-03-24 27.750 1,948,900 -11,100 0.14% 54,081,975
2022-03-25 2022-03-23 27.050 1,960,000 -11,900 0.14% 53,018,000
2022-03-24 2022-03-22 26.600 1,971,900 -7,100 0.14% 52,452,540
2022-03-23 2022-03-21 24.900 1,979,000 -200 0.14% 49,277,100
2022-03-22 2022-03-18 24.750 1,979,200 +13,500 0.14% 48,985,200
2022-03-21 2022-03-17 25.350 1,965,700 -36,800 0.14% 49,830,495
2022-03-18 2022-03-16 22.300 2,002,500 -59,700 0.14% 44,655,750
2022-03-17 2022-03-15 18.420 2,062,200 +47,300 0.15% 37,985,724
2022-03-16 2022-03-14 19.920 2,014,900 +19,100 0.14% 40,136,808
2022-03-15 2022-03-11 23.350 1,995,800 +10,900 0.14% 46,601,930
2022-03-14 2022-03-10 23.750 1,984,900 +20,000 0.14% 47,141,375
2022-03-11 2022-03-09 23.200 1,964,900 -5,300 0.14% 45,585,680
2022-03-10 2022-03-08 23.600 1,970,200 +15,800 0.14% 46,496,720
2022-03-09 2022-03-07 25.200 1,954,400 +11,000 0.14% 49,250,880
2022-03-08 2022-03-04 26.000 1,943,400 -2,000 0.14% 50,528,400
2022-03-07 2022-03-03 26.350 1,945,400 -1,300 0.14% 51,261,290
2022-03-04 2022-03-02 25.800 1,946,700 +6,000 0.14% 50,224,860
2022-03-02 2022-02-28 25.600 1,940,700 +37,400 0.14% 49,681,920
2022-03-01 2022-02-25 26.350 1,903,300 +35,200 0.13% 50,151,955
2022-02-28 2022-02-24 26.350 1,868,100 +57,300 0.13% 49,224,435
2022-02-25 2022-02-23 28.150 1,810,800 -10,000 0.13% 50,974,020
2022-02-24 2022-02-22 28.550 1,820,800 +13,000 0.13% 51,983,840
2022-02-23 2022-02-21 29.800 1,807,800 +5,700 0.13% 53,872,440
2022-02-22 2022-02-18 30.550 1,802,100 +4,000 0.13% 55,054,155
2022-02-21 2022-02-17 30.950 1,798,100 -4,600 0.13% 55,651,195
2022-02-18 2022-02-16 30.800 1,802,700 -6,900 0.13% 55,523,160
2022-02-17 2022-02-15 30.300 1,809,600 -300 0.13% 54,830,880
2022-02-16 2022-02-14 31.750 1,809,900 -4,200 0.13% 57,464,325
2022-02-15 2022-02-11 31.500 1,814,100 -23,600 0.13% 57,144,150
2022-02-14 2022-02-10 29.900 1,837,700 -6,500 0.13% 54,947,230
2022-02-11 2022-02-09 29.350 1,844,200 -29,200 0.13% 54,127,270
2022-02-10 2022-02-08 29.150 1,873,400 -200 0.13% 54,609,610
2022-02-09 2022-02-07 28.100 1,873,600 -9,000 0.13% 52,648,160
2022-02-08 2022-02-04 28.150 1,882,600 -55,200 0.13% 52,995,190
2022-02-07 2022-01-31 26.600 1,937,800 +35,400 0.14% 51,545,480
2022-02-04 2022-01-27 27.350 1,902,400 +7,400 0.13% 52,030,640
2022-01-28 2022-01-26 27.800 1,895,000 +12,200 0.13% 52,681,000
2022-01-27 2022-01-25 27.650 1,882,800 +98,600 0.13% 52,059,420
2022-01-26 2022-01-24 28.650 1,784,200 +1,500 0.13% 51,117,330
2022-01-25 2022-01-21 28.800 1,782,700 +200 0.13% 51,341,760
2022-01-24 2022-01-20 29.550 1,782,500 -59,800 0.13% 52,672,875
2022-01-21 2022-01-19 27.800 1,842,300 +9,400 0.13% 51,215,940
2022-01-20 2022-01-18 27.400 1,832,900 +43,400 0.13% 50,221,460
2022-01-19 2022-01-17 29.250 1,789,500 +2,100 0.13% 52,342,875
2022-01-18 2022-01-14 29.150 1,787,400 +1,100 0.13% 52,102,710
2022-01-17 2022-01-13 29.150 1,786,300 -2,300 0.13% 52,070,645
2022-01-14 2022-01-12 29.550 1,788,600 -54,600 0.13% 52,853,130
2022-01-13 2022-01-11 28.600 1,843,200 +1,900 0.13% 52,715,520
2022-01-12 2022-01-10 28.800 1,841,300 -14,400 0.13% 53,029,440
2022-01-11 2022-01-07 28.500 1,855,700 -57,500 0.13% 52,887,450
2022-01-10 2022-01-06 27.000 1,913,200 +15,100 0.13% 51,656,400
2022-01-07 2022-01-05 26.150 1,898,100 +11,400 0.13% 49,635,315
2022-01-06 2022-01-04 27.050 1,886,700 +12,500 0.13% 51,035,235
2022-01-05 2022-01-03 27.900 1,874,200 -27,200 0.13% 52,290,180
2022-01-04 2021-12-31 27.100 1,901,400 -12,400 0.13% 51,527,940
2022-01-03 2021-12-29 25.400 1,913,800 +12,600 0.13% 48,610,520
2021-12-30 2021-12-28 26.200 1,901,200 +4,000 0.13% 49,811,440
2021-12-29 2021-12-24 26.700 1,897,200 +1,000 0.13% 50,655,240
2021-12-28 2021-12-22 26.850 1,896,200 +500 0.13% 50,912,970
2021-12-23 2021-12-21 26.800 1,895,700 +9,000 0.13% 50,804,760
2021-12-22 2021-12-20 26.650 1,886,700 +1,000 0.13% 50,280,555
2021-12-21 2021-12-17 27.550 1,885,700 +40,600 0.13% 51,951,035
2021-12-20 2021-12-16 28.550 1,845,100 -20,500 0.13% 52,677,605
2021-12-17 2021-12-15 27.100 1,865,600 +11,500 0.13% 50,557,760
2021-12-15 2021-12-13 28.500 1,854,100 -19,500 0.13% 52,841,850
2021-12-14 2021-12-10 28.100 1,873,600 -17,400 0.13% 52,648,160
2021-12-13 2021-12-09 28.000 1,891,000 -32,400 0.13% 52,948,000
2021-12-10 2021-12-08 26.550 1,923,400 +5,000 0.14% 51,066,270
2021-12-09 2021-12-07 26.450 1,918,400 -6,800 0.14% 50,741,680
2021-12-08 2021-12-06 24.800 1,925,200 +600 0.14% 47,744,960
2021-12-07 2021-12-03 25.950 1,924,600 -2,000 0.14% 49,943,370
2021-12-06 2021-12-02 25.750 1,926,600 +18,100 0.14% 49,609,950
2021-12-03 2021-12-01 26.300 1,908,500 -7,400 0.13% 50,193,550
2021-12-02 2021-11-30 26.600 1,915,900 +35,200 0.13% 50,962,940
2021-12-01 2021-11-29 27.500 1,880,700 -9,000 0.13% 51,719,250
2021-11-30 2021-11-26 27.150 1,889,700 +15,600 0.13% 51,305,355
2021-11-29 2021-11-25 28.350 1,874,100 -32,300 0.13% 53,130,735
2021-11-26 2021-11-24 27.250 1,906,400 -1,000 0.13% 51,949,400
2021-11-25 2021-11-23 27.200 1,907,400 +3,300 0.13% 51,881,280
2021-11-24 2021-11-22 26.950 1,904,100 +24,000 0.13% 51,315,495
2021-11-23 2021-11-19 27.350 1,880,100 +12,500 0.13% 51,420,735
2021-11-22 2021-11-18 27.400 1,867,600 +15,600 0.13% 51,172,240
2021-11-19 2021-11-17 28.350 1,852,000 -400 0.13% 52,504,200
2021-11-18 2021-11-16 28.850 1,852,400 -14,200 0.13% 53,441,740
2021-11-17 2021-11-15 28.350 1,866,600 -500 0.13% 52,918,110
2021-11-16 2021-11-12 28.300 1,867,100 +1,800 0.13% 52,838,930
2021-11-15 2021-11-11 27.600 1,865,300 -30,500 0.13% 51,482,280
2021-11-12 2021-11-10 26.900 1,895,800 +7,900 0.13% 50,997,020
2021-11-11 2021-11-09 27.000 1,887,900 +9,800 0.13% 50,973,300
2021-11-10 2021-11-08 26.650 1,878,100 -3,900 0.13% 50,051,365
2021-11-09 2021-11-05 26.400 1,882,000 +41,200 0.13% 49,684,800
2021-11-08 2021-11-04 27.800 1,840,800 -27,600 0.13% 51,174,240
2021-11-05 2021-11-03 27.650 1,868,400 +200 0.13% 51,661,260
2021-11-04 2021-11-02 27.900 1,868,200 +8,100 0.13% 52,122,780
2021-11-03 2021-11-01 28.200 1,860,100 -900 0.13% 52,454,820
2021-11-02 2021-10-29 28.550 1,861,000 +18,400 0.13% 53,131,550
2021-11-01 2021-10-28 29.050 1,842,600 +4,900 0.13% 53,527,530
2021-10-29 2021-10-27 29.500 1,837,700 +67,400 0.13% 54,212,150
2021-10-28 2021-10-26 31.650 1,770,300 -11,500 0.12% 56,029,995
2021-10-27 2021-10-25 31.500 1,781,800 -12,300 0.13% 56,126,700
2021-10-26 2021-10-22 30.850 1,794,100 -4,300 0.13% 55,347,985
2021-10-25 2021-10-21 30.950 1,798,400 +17,200 0.13% 55,660,480
2021-10-22 2021-10-20 30.900 1,781,200 +9,400 0.13% 55,039,080
2021-10-21 2021-10-19 30.700 1,771,800 -7,500 0.12% 54,394,260
2021-10-20 2021-10-18 29.000 1,779,300 +30,500 0.13% 51,599,700
2021-10-19 2021-10-15 30.350 1,748,800 +11,100 0.12% 53,076,080
2021-10-18 2021-10-12 30.800 1,737,700 +15,500 0.12% 53,521,160
2021-10-15 2021-10-11 32.150 1,722,200 -5,200 0.12% 55,368,730
2021-10-12 2021-10-08 31.000 1,727,400 -500 0.12% 53,549,400
2021-10-11 2021-10-07 31.500 1,727,900 -7,400 0.12% 54,428,850
2021-10-08 2021-10-06 30.000 1,735,300 +500 0.12% 52,059,000
2021-10-07 2021-10-05 30.200 1,734,800 +4,200 0.12% 52,390,960
2021-10-06 2021-10-04 30.950 1,730,600 +3,500 0.12% 53,562,070
2021-10-05 2021-09-30 32.050 1,727,100 +500 0.12% 55,353,555
2021-10-04 2021-09-29 31.700 1,726,600 -1,200 0.12% 54,733,220
2021-09-30 2021-09-28 32.100 1,727,800 +3,300 0.12% 55,462,380
2021-09-29 2021-09-27 31.750 1,724,500 +800 0.12% 54,752,875
2021-09-28 2021-09-24 31.900 1,723,700 -19,000 0.12% 54,986,030
2021-09-27 2021-09-23 32.500 1,742,700 +7,100 0.12% 56,637,750
2021-09-24 2021-09-21 32.150 1,735,600 +9,100 0.12% 55,799,540
2021-09-23 2021-09-20 31.700 1,726,500 +17,400 0.12% 54,730,050
2021-09-21 2021-09-17 33.850 1,709,100 -18,100 0.12% 57,853,035
2021-09-20 2021-09-16 32.350 1,727,200 +25,900 0.12% 55,874,920
2021-09-17 2021-09-15 33.400 1,701,300 +110,900 0.12% 56,823,420
2021-09-16 2021-09-14 35.900 1,590,400 +9,700 0.11% 57,095,360
2021-09-15 2021-09-13 35.250 1,580,700 +45,400 0.11% 55,719,675
2021-09-14 2021-09-10 36.100 1,535,300 -30,500 0.11% 55,424,330
2021-09-13 2021-09-09 35.650 1,565,800 +78,400 0.11% 55,820,770
2021-09-10 2021-09-08 37.350 1,487,400 -22,900 0.10% 55,554,390
2021-09-09 2021-09-07 37.750 1,510,300 +11,000 0.11% 57,013,825
2021-09-08 2021-09-06 37.550 1,499,300 +12,900 0.11% 56,298,715
2021-09-07 2021-09-03 37.350 1,486,400 -900 0.10% 55,517,040
2021-09-06 2021-09-02 38.200 1,487,300 -55,000 0.10% 56,814,860
2021-09-03 2021-09-01 36.950 1,542,300 +17,500 0.11% 56,987,985
2021-09-02 2021-08-31 37.900 1,524,800 -7,200 0.11% 57,789,920
2021-09-01 2021-08-30 36.250 1,532,000 +33,100 0.11% 55,535,000
2021-08-31 2021-08-27 38.000 1,498,900 -35,200 0.11% 56,958,200
2021-08-30 2021-08-26 36.400 1,534,100 -10,400 0.11% 55,841,240
2021-08-27 2021-08-25 36.500 1,544,500 -16,900 0.11% 56,374,250
2021-08-26 2021-08-24 36.800 1,561,400 -18,100 0.11% 57,459,520
2021-08-25 2021-08-23 35.300 1,579,500 -12,600 0.11% 55,756,350
2021-08-24 2021-08-20 33.450 1,592,100 +5,000 0.11% 53,255,745
2021-08-23 2021-08-19 35.100 1,587,100 +7,600 0.11% 55,707,210
2021-08-20 2021-08-18 36.000 1,579,500 -1,300 0.11% 56,862,000
2021-08-19 2021-08-17 35.650 1,580,800 +7,700 0.11% 56,355,520
2021-08-18 2021-08-16 36.800 1,573,100 +20,300 0.11% 57,890,080
2021-08-17 2021-08-13 36.150 1,552,800 +102,300 0.11% 56,133,720
2021-08-16 2021-08-12 37.800 1,450,500 +114,800 0.10% 54,828,900
2021-08-13 2021-08-11 42.700 1,335,700 -16,400 0.09% 57,034,390
2021-08-12 2021-08-10 43.300 1,352,100 -6,000 0.10% 58,545,930
2021-08-11 2021-08-09 42.150 1,358,100 +4,800 0.10% 57,243,915
2021-08-10 2021-08-06 41.600 1,353,300 +16,800 0.10% 56,297,280
2021-08-09 2021-08-05 42.800 1,336,500 +2,400 0.09% 57,202,200
2021-08-06 2021-08-04 43.700 1,334,100 -38,200 0.09% 58,300,170
2021-08-05 2021-08-03 43.200 1,372,300 +24,600 0.10% 59,283,360
2021-08-04 2021-08-02 44.000 1,347,700 -16,100 0.09% 59,298,800
2021-08-03 2021-07-30 42.050 1,363,800 +16,300 0.10% 57,347,790
2021-08-02 2021-07-29 43.150 1,347,500 -20,600 0.09% 58,144,625
2021-07-30 2021-07-28 40.950 1,368,100 +8,800 0.10% 56,023,695
2021-07-29 2021-07-27 39.500 1,359,300 +89,500 0.10% 53,692,350
2021-07-28 2021-07-26 44.700 1,269,800 +25,400 0.09% 56,760,060
2021-07-27 2021-07-23 47.750 1,244,400 -5,400 0.09% 59,420,100
2021-07-26 2021-07-22 48.350 1,249,800 -44,400 0.09% 60,427,830
2021-07-23 2021-07-21 45.300 1,294,200 -6,000 0.09% 58,627,260
2021-07-22 2021-07-20 44.500 1,300,200 +37,400 0.09% 57,858,900
2021-07-21 2021-07-19 45.100 1,262,800 +11,900 0.09% 56,952,280
2021-07-20 2021-07-16 47.300 1,250,900 +1,100 0.09% 59,167,570
2021-07-19 2021-07-15 49.800 1,249,800 -201,500 0.09% 62,240,040
2021-07-16 2021-07-14 42.700 1,451,300 -1,700 0.10% 61,970,510
2021-07-15 2021-07-13 42.500 1,453,000 -2,700 0.10% 61,752,500
2021-07-14 2021-07-12 42.800 1,455,700 -40,600 0.10% 62,303,960
2021-07-13 2021-07-09 41.350 1,496,300 -8,100 0.11% 61,872,005
2021-07-12 2021-07-08 39.450 1,504,400 +15,900 0.11% 59,348,580
2021-07-09 2021-07-07 40.950 1,488,500 +18,400 0.10% 60,954,075
2021-07-08 2021-07-06 41.000 1,470,100 +3,400 0.10% 60,274,100
2021-07-07 2021-07-05 41.300 1,466,700 +41,300 0.10% 60,574,710
2021-07-06 2021-07-02 42.150 1,425,400 +200 0.10% 60,080,610
2021-07-05 2021-06-30 43.950 1,425,200 +2,600 0.10% 62,637,540
2021-07-02 2021-06-29 43.450 1,422,600 +9,500 0.10% 61,811,970
2021-06-30 2021-06-28 44.350 1,413,100 +100 0.10% 62,670,985
2021-06-29 2021-06-25 44.100 1,413,000 +13,000 0.10% 62,313,300
2021-06-28 2021-06-24 44.400 1,400,000 -100,500 0.10% 62,160,000
2021-06-25 2021-06-23 41.550 1,500,500 -26,500 0.11% 62,345,775
2021-06-24 2021-06-22 40.050 1,527,000 +28,500 0.11% 61,156,350
2021-06-23 2021-06-21 41.100 1,498,500 +13,500 0.11% 61,588,350
2021-06-22 2021-06-18 41.800 1,485,000 -3,800 0.10% 62,073,000
2021-06-21 2021-06-17 42.100 1,488,800 -19,400 0.10% 62,678,480
2021-06-18 2021-06-16 39.850 1,508,200 -15,300 0.11% 60,101,770
2021-06-17 2021-06-15 39.350 1,523,500 +29,200 0.11% 59,949,725
2021-06-16 2021-06-11 41.600 1,494,300 +1,400 0.11% 62,162,880
2021-06-15 2021-06-10 40.600 1,492,900 +2,100 0.11% 60,611,740
2021-06-11 2021-06-09 41.450 1,490,800 +18,800 0.10% 61,793,660
2021-06-10 2021-06-08 40.900 1,472,000 -37,900 0.10% 60,204,800
2021-06-09 2021-06-07 39.000 1,509,900 +10,100 0.11% 58,886,100
2021-06-08 2021-06-04 39.350 1,499,800 +29,600 0.11% 59,017,130
2021-06-07 2021-06-03 40.050 1,470,200 -45,500 0.10% 58,881,510
2021-06-04 2021-06-02 39.700 1,515,700 +22,900 0.11% 60,173,290
2021-06-03 2021-06-01 40.800 1,492,800 -14,000 0.11% 60,906,240
2021-06-02 2021-05-31 40.000 1,506,800 -22,200 0.11% 60,272,000
2021-06-01 2021-05-28 38.700 1,529,000 +94,700 0.11% 59,172,300
2021-05-31 2021-05-27 41.850 1,434,300 +8,500 0.10% 60,025,455
2021-05-28 2021-05-26 42.400 1,425,800 +19,400 0.10% 60,453,920
2021-05-27 2021-05-25 42.450 1,406,400 +1,300 0.10% 59,701,680
2021-05-26 2021-05-24 41.550 1,405,100 -600 0.10% 58,381,905
2021-05-25 2021-05-21 42.000 1,405,700 -1,600 0.10% 59,039,400
2021-05-24 2021-05-20 41.700 1,407,300 +1,300 0.10% 58,684,410
2021-05-21 2021-05-18 42.150 1,406,000 +8,000 0.10% 59,262,900
2021-05-18 2021-05-14 40.950 1,398,000 -23,800 0.10% 57,248,100
2021-05-17 2021-05-13 40.000 1,421,800 +30,200 0.10% 56,872,000
2021-05-14 2021-05-12 41.250 1,391,600 +10,800 0.10% 57,403,500
2021-05-13 2021-05-11 41.950 1,380,800 -5,300 0.10% 57,924,560
2021-05-12 2021-05-10 42.600 1,386,100 +600 0.10% 59,047,860
2021-05-11 2021-05-07 42.800 1,385,500 +11,900 0.10% 59,299,400
2021-05-10 2021-05-06 44.000 1,373,600 +1,500 0.10% 60,438,400
2021-05-07 2021-05-05 43.250 1,372,100 +25,100 0.10% 59,343,325
2021-05-06 2021-05-04 44.250 1,347,000 +14,500 0.09% 59,604,750
2021-05-05 2021-05-03 44.800 1,332,500 +6,300 0.09% 59,696,000
2021-05-04 2021-04-30 46.000 1,326,200 +1,000 0.09% 61,005,200
2021-05-03 2021-04-29 46.650 1,325,200 -11,800 0.09% 61,820,580
2021-04-30 2021-04-28 46.150 1,337,000 +23,600 0.09% 61,702,550
2021-04-29 2021-04-27 46.900 1,313,400 +9,000 0.09% 61,598,460
2021-04-28 2021-04-26 46.950 1,304,400 +6,500 0.09% 61,241,580
2021-04-27 2021-04-23 47.400 1,297,900 -2,200 0.09% 61,520,460
2021-04-26 2021-04-22 46.950 1,300,100 +3,700 0.09% 61,039,695
2021-04-23 2021-04-21 47.900 1,296,400 -6,900 0.09% 62,097,560
2021-04-22 2021-04-20 47.200 1,303,300 +3,800 0.09% 61,515,760
2021-04-21 2021-04-19 47.850 1,299,500 -38,600 0.09% 62,181,075
2021-04-20 2021-04-16 46.650 1,338,100 +24,300 0.09% 62,422,365
2021-04-19 2021-04-15 47.050 1,313,800 +78,600 0.09% 61,814,290
2021-04-16 2021-04-14 49.500 1,235,200 -44,100 0.09% 61,142,400
2021-04-15 2021-04-13 47.450 1,279,300 -10,000 0.09% 60,702,785
2021-04-14 2021-04-12 47.400 1,289,300 +7,800 0.09% 61,112,820
2021-04-13 2021-04-09 48.250 1,281,500 -2,700 0.09% 61,832,375
2021-04-12 2021-04-08 49.300 1,284,200 -11,700 0.09% 63,311,060
2021-04-09 2021-04-07 49.150 1,295,900 -2,000 0.09% 63,693,485
2021-04-08 2021-04-01 49.200 1,297,900 -28,600 0.09% 63,856,680
2021-04-07 2021-03-31 46.900 1,326,500 +3,700 0.09% 62,212,850
2021-04-01 2021-03-30 47.650 1,322,800 -16,600 0.09% 63,031,420
2021-03-31 2021-03-29 46.500 1,339,400 -2,400 0.09% 62,282,100
2021-03-30 2021-03-26 46.600 1,341,800 +1,200 0.09% 62,527,880
2021-03-26 2021-03-24 44.600 1,340,600 +111,100 0.09% 59,790,760
2021-03-25 2021-03-23 50.400 1,229,500 +23,800 0.09% 61,966,800
2021-03-24 2021-03-22 52.200 1,205,700 +6,900 0.08% 62,937,540
2021-03-23 2021-03-19 52.150 1,198,800 +35,600 0.08% 62,517,420
2021-03-22 2021-03-18 54.000 1,163,200 -7,100 0.08% 62,812,800
2021-03-19 2021-03-17 54.000 1,170,300 -1,300 0.08% 63,196,200
2021-03-18 2021-03-16 53.100 1,171,600 +500 0.08% 62,211,960
2021-03-17 2021-03-15 52.850 1,171,100 -34,300 0.08% 61,892,635
2021-03-16 2021-03-12 51.000 1,205,400 -13,600 0.08% 61,475,400
2021-03-15 2021-03-11 49.900 1,219,000 -34,100 0.09% 60,828,100
2021-03-12 2021-03-10 46.600 1,253,100 +14,500 0.09% 58,394,460
2021-03-11 2021-03-09 46.200 1,238,600 +2,200 0.09% 57,223,320
2021-03-10 2021-03-08 45.550 1,236,400 +25,000 0.09% 56,318,020
2021-03-09 2021-03-05 49.250 1,211,400 +21,700 0.09% 59,661,450
2021-03-08 2021-03-04 50.600 1,189,700 +76,400 0.08% 60,198,820
2021-03-05 2021-03-03 55.400 1,113,300 -12,200 0.08% 61,676,820
2021-03-04 2021-03-02 53.350 1,125,500 -7,500 0.08% 60,045,425
2021-03-03 2021-03-01 53.250 1,133,000 +8,600 0.08% 60,332,250
2021-03-02 2021-02-26 52.150 1,124,400 +43,000 0.08% 58,637,460
2021-03-01 2021-02-25 57.750 1,081,400 -24,700 0.08% 62,450,850
2021-02-26 2021-02-24 56.000 1,106,100 +61,900 0.08% 61,941,600
2021-02-25 2021-02-23 60.400 1,044,200 -4,200 0.07% 63,069,680
2021-02-24 2021-02-22 61.050 1,048,400 +20,900 0.07% 64,004,820
2021-02-23 2021-02-19 66.050 1,027,500 -5,000 0.07% 67,866,375
2021-02-22 2021-02-18 70.800 1,032,500 +54,200 0.07% 73,101,000
2021-02-19 2021-02-17 78.800 978,300 -2,600 0.07% 77,090,040
2021-02-18 2021-02-16 73.350 980,900 -150,800 0.07% 71,949,015
2021-02-17 2021-02-11 55.500 1,131,700 -64,400 0.08% 62,809,350
2021-02-16 2021-02-09 51.950 1,196,100 -22,100 0.08% 62,137,395
2021-02-10 2021-02-08 49.000 1,218,200 -11,600 0.09% 59,691,800
2021-02-09 2021-02-05 47.900 1,229,800 +22,900 0.09% 58,907,420
2021-02-08 2021-02-04 49.000 1,206,900 +30,500 0.09% 59,138,100
2021-02-05 2021-02-03 52.050 1,176,400 -20,500 0.08% 61,231,620
2021-02-04 2021-02-02 50.950 1,196,900 -70,900 0.08% 60,982,055
2021-02-03 2021-02-01 48.350 1,267,800 -28,000 0.09% 61,298,130
2021-02-02 2021-01-29 47.800 1,295,800 +5,500 0.09% 61,939,240
2021-02-01 2021-01-28 47.500 1,290,300 +16,800 0.09% 61,289,250
2021-01-29 2021-01-27 50.100 1,273,500 -23,800 0.09% 63,802,350
2021-01-28 2021-01-26 49.900 1,297,300 +123,400 0.09% 64,735,270
2021-01-27 2021-01-25 51.100 1,173,900 -107,700 0.08% 59,986,290
2021-01-26 2021-01-22 44.050 1,281,600 -27,200 0.09% 56,454,480
2021-01-25 2021-01-21 45.600 1,308,800 -56,700 0.09% 59,681,280
2021-01-22 2021-01-20 42.850 1,365,500 +39,600 0.10% 58,511,675
2021-01-21 2021-01-19 42.500 1,325,900 -61,600 0.09% 56,350,750
2021-01-20 2021-01-18 39.450 1,387,500 -16,100 0.10% 54,736,875
2021-01-19 2021-01-15 38.100 1,403,600 +31,700 0.10% 53,477,160
2021-01-18 2021-01-14 39.650 1,371,900 +4,000 0.10% 54,395,835
2021-01-15 2021-01-13 39.700 1,367,900 -77,900 0.10% 54,305,630
2021-01-14 2021-01-12 37.650 1,445,800 -57,900 0.10% 54,434,370
2021-01-13 2021-01-11 35.600 1,503,700 +22,900 0.11% 53,531,720
2021-01-12 2021-01-08 36.900 1,480,800 -52,300 0.10% 54,641,520
2021-01-11 2021-01-07 36.300 1,533,100 -43,000 0.11% 55,651,530
2021-01-08 2021-01-06 36.450 1,576,100 +10,300 0.11% 57,448,845
2021-01-07 2021-01-05 36.600 1,565,800 +5,100 0.11% 57,308,280
2021-01-06 2021-01-04 36.650 1,560,700 +25,700 0.11% 57,199,655
2021-01-05 2020-12-31 36.200 1,535,000 -23,700 0.11% 55,567,000
2021-01-04 2020-12-29 34.300 1,558,700 +3,100 0.11% 53,463,410
2020-12-30 2020-12-28 34.050 1,555,600 +27,500 0.11% 52,968,180
2020-12-29 2020-12-24 35.600 1,528,100 +30,100 0.11% 54,400,360
2020-12-28 2020-12-22 35.650 1,498,000 +21,900 0.11% 53,403,700
2020-12-23 2020-12-21 37.250 1,476,100 -7,500 0.10% 54,984,725
2020-12-22 2020-12-18 38.150 1,483,600 -5,100 0.10% 56,599,340
2020-12-21 2020-12-17 38.300 1,488,700 -45,800 0.10% 57,017,210
2020-12-18 2020-12-16 37.650 1,534,500 -55,900 0.11% 57,773,925
2020-12-17 2020-12-15 36.200 1,590,400 +32,600 0.11% 57,572,480
2020-12-16 2020-12-14 36.300 1,557,800 +13,200 0.11% 56,548,140
2020-12-15 2020-12-11 35.550 1,544,600 -9,900 0.11% 54,910,530
2020-12-14 2020-12-10 34.350 1,554,500 +5,000 0.11% 53,397,075
2020-12-11 2020-12-09 34.600 1,549,500 +2,200 0.11% 53,612,700
2020-12-10 2020-12-08 35.100 1,547,300 -11,000 0.33% 54,310,230
2020-12-09 2020-12-07 35.250 1,558,300 +3,200 0.33% 54,930,075
2020-12-08 2020-12-04 35.800 1,555,100 +18,700 0.33% 55,672,580
2020-12-07 2020-12-03 36.300 1,536,400 +1,400 0.33% 55,771,320
2020-12-04 2020-12-02 36.500 1,535,000 +53,000 0.33% 56,027,500
2020-12-03 2020-12-01 37.650 1,482,000 +6,200 0.32% 55,797,300
2020-12-02 2020-11-30 37.450 1,475,800 -10,400 0.31% 55,268,710
2020-12-01 2020-11-27 37.150 1,486,200 -2,700 0.32% 55,212,330
2020-11-30 2020-11-26 37.450 1,488,900 -1,800 0.32% 55,759,305
2020-11-27 2020-11-25 36.050 1,490,700 +11,800 0.32% 53,739,735
2020-11-26 2020-11-24 37.350 1,478,900 -224,600 0.31% 55,236,915
2020-11-25 2020-11-23 38.100 1,703,500 +5,500 0.36% 64,903,350
2020-11-24 2020-11-20 38.400 1,698,000 +5,900 0.36% 65,203,200
2020-11-23 2020-11-19 38.650 1,692,100 -40,700 0.36% 65,399,665
2020-11-20 2020-11-18 38.750 1,732,800 +16,200 0.37% 67,146,000
2020-11-19 2020-11-17 39.000 1,716,600 +14,600 0.37% 66,947,400
2020-11-18 2020-11-16 39.650 1,702,000 -4,200 0.36% 67,484,300
2020-11-17 2020-11-13 39.300 1,706,200 +7,400 0.36% 67,053,660
2020-11-16 2020-11-12 39.000 1,698,800 -24,700 0.36% 66,253,200
2020-11-13 2020-11-11 38.500 1,723,500 +68,500 0.37% 66,354,750
2020-11-12 2020-11-10 41.200 1,655,000 +72,300 0.35% 68,186,000
2020-11-11 2020-11-09 42.400 1,582,700 +2,100 0.34% 67,106,480
2020-11-10 2020-11-06 41.000 1,580,600 -11,000 0.34% 64,804,600
2020-11-09 2020-11-05 41.100 1,591,600 -132,400 0.34% 65,414,760
2020-11-06 2020-11-04 38.650 1,724,000 +120,500 0.37% 66,632,600
2020-11-05 2020-11-03 39.400 1,603,500 -16,500 0.34% 63,177,900
2020-11-04 2020-11-02 39.000 1,620,000 -16,400 0.34% 63,180,000
2020-11-03 2020-10-30 40.300 1,636,400 +52,400 0.35% 65,946,920
2020-11-02 2020-10-29 40.050 1,584,000 -19,500 0.34% 63,439,200
2020-10-30 2020-10-28 40.800 1,603,500 -8,500 0.34% 65,422,800
2020-10-29 2020-10-27 38.950 1,612,000 +24,000 0.34% 62,787,400
2020-10-28 2020-10-23 39.900 1,588,000 -2,000 0.34% 63,361,200
2020-10-27 2020-10-22 41.400 1,590,000 -15,000 0.34% 65,826,000
2020-10-23 2020-10-21 40.050 1,605,000 -20,800 0.34% 64,280,250
2020-10-22 2020-10-20 39.850 1,625,800 -84,400 0.35% 64,788,130
2020-10-21 2020-10-19 38.000 1,710,200 +18,600 0.36% 64,987,600
2020-10-20 2020-10-16 40.000 1,691,600 -49,700 0.36% 67,664,000
2020-10-19 2020-10-15 39.150 1,741,300 +59,400 0.37% 68,171,895
2020-10-16 2020-10-14 41.050 1,681,900 +138,200 0.36% 69,041,995
2020-10-15 2020-10-12 41.550 1,543,700 -13,800 0.33% 64,140,735
2020-10-14 2020-10-09 40.150 1,557,500 -9,100 0.33% 62,533,625
2020-10-12 2020-10-08 40.200 1,566,600 +10,200 0.33% 62,977,320
2020-10-09 2020-10-07 39.500 1,556,400 +11,500 0.33% 61,477,800
2020-10-08 2020-10-06 39.700 1,544,900 +700 0.33% 61,332,530
2020-10-06 2020-09-30 38.300 1,544,200 +16,200 0.33% 59,142,860
2020-10-05 2020-09-29 37.600 1,528,000 -19,300 0.33% 57,452,800
2020-09-30 2020-09-28 38.300 1,547,300 +21,400 0.33% 59,261,590
2020-09-29 2020-09-25 37.350 1,525,900 +59,300 0.32% 56,992,365
2020-09-28 2020-09-24 41.500 1,466,600 +45,000 0.31% 60,863,900
2020-09-25 2020-09-23 44.100 1,421,600 -18,300 0.30% 62,692,560
2020-09-24 2020-09-22 42.850 1,439,900 +25,800 0.31% 61,699,715
2020-09-23 2020-09-21 42.900 1,414,100 -94,200 0.30% 60,664,890
2020-09-22 2020-09-18 44.750 1,508,300 -17,000 0.32% 67,496,425
2020-09-21 2020-09-17 43.650 1,525,300 -39,500 0.32% 66,579,345
2020-09-18 2020-09-16 43.600 1,564,800 +179,800 0.33% 68,225,280
2020-09-17 2020-09-15 46.050 1,385,000 +1,200 0.29% 63,779,250
2020-09-16 2020-09-14 45.700 1,383,800 +15,000 0.29% 63,239,660
2020-09-15 2020-09-11 44.650 1,368,800 +26,500 0.29% 61,116,920
2020-09-14 2020-09-10 43.400 1,342,300 +1,700 0.29% 58,255,820
2020-09-11 2020-09-09 43.700 1,340,600 +10,500 0.29% 58,584,220
2020-09-10 2020-09-08 45.350 1,330,100 +51,800 0.28% 60,320,035
2020-09-09 2020-09-07 48.500 1,278,300 +41,700 0.27% 61,997,550
2020-09-08 2020-09-04 50.600 1,236,600 +10,300 0.26% 62,571,960
2020-09-07 2020-09-03 52.650 1,226,300 +45,900 0.26% 64,564,695
2020-09-04 2020-09-02 55.000 1,180,400 -37,400 0.25% 64,922,000
2020-09-03 2020-09-01 52.000 1,217,800 +800 0.26% 63,325,600
2020-09-02 2020-08-31 51.050 1,217,000 +57,400 0.26% 62,127,850
2020-09-01 2020-08-28 52.200 1,159,600 -37,700 0.25% 60,531,120
2020-08-31 2020-08-27 53.750 1,197,300 -129,300 0.25% 64,354,875
2020-08-28 2020-08-26 43.750 1,326,600 -11,500 0.28% 58,038,750
2020-08-27 2020-08-25 43.900 1,338,100 +16,300 0.28% 58,742,590
2020-08-26 2020-08-24 44.700 1,321,800 +4,200 0.28% 59,084,460
2020-08-25 2020-08-21 43.000 1,317,600 -6,900 0.28% 56,656,800
2020-08-24 2020-08-20 42.750 1,324,500 +20,700 0.28% 56,622,375
2020-08-21 2020-08-19 43.450 1,303,800 +11,800 0.28% 56,650,110
2020-08-20 2020-08-18 44.500 1,292,000 -10,600 0.28% 57,494,000
2020-08-19 2020-08-17 43.300 1,302,600 +36,000 0.28% 56,402,580
2020-08-18 2020-08-14 43.100 1,266,600 +13,700 0.27% 54,590,460
2020-08-17 2020-08-13 43.700 1,252,900 -43,000 0.27% 54,751,730
2020-08-14 2020-08-12 43.000 1,295,900 +56,100 0.28% 55,723,700
2020-08-13 2020-08-11 43.850 1,239,800 +47,100 0.26% 54,365,230
2020-08-12 2020-08-10 46.100 1,192,700 +31,100 0.25% 54,983,470
2020-08-11 2020-08-07 47.650 1,161,600 +10,200 0.25% 55,350,240
2020-08-10 2020-08-06 48.500 1,151,400 +30,900 0.25% 55,842,900
2020-08-07 2020-08-05 49.200 1,120,500 +22,400 0.24% 55,128,600
2020-08-06 2020-08-04 49.600 1,098,100 -75,700 0.23% 54,465,760
2020-08-05 2020-08-03 46.350 1,173,800 +1,900 0.25% 54,405,630
2020-08-04 2020-07-31 46.450 1,171,900 +1,400 0.25% 54,434,755
2020-08-03 2020-07-30 47.000 1,170,500 -31,300 0.25% 55,013,500
2020-07-31 2020-07-29 44.850 1,201,800 +9,400 0.26% 53,900,730
2020-07-30 2020-07-28 45.350 1,192,400 -2,900 0.25% 54,075,340
2020-07-29 2020-07-27 44.650 1,195,300 -51,000 0.25% 53,370,145
2020-07-28 2020-07-24 42.300 1,246,300 +4,900 0.27% 52,718,490
2020-07-27 2020-07-23 46.000 1,241,400 -16,300 0.26% 57,104,400
2020-07-24 2020-07-22 45.000 1,257,700 +23,200 0.27% 56,596,500
2020-07-23 2020-07-21 47.700 1,234,500 +27,600 0.26% 58,885,650
2020-07-22 2020-07-20 45.000 1,206,900 -18,200 0.26% 54,310,500
2020-07-21 2020-07-17 44.000 1,225,100 -200 0.26% 53,904,400
2020-07-20 2020-07-16 44.150 1,225,300 -2,600 0.26% 54,096,995
2020-07-17 2020-07-15 48.650 1,227,900 +8,700 0.26% 59,737,335
2020-07-16 2020-07-14 48.700 1,219,200 +31,100 0.26% 59,375,040
2020-07-15 2020-07-13 52.550 1,188,100 +57,300 0.25% 62,434,655
2020-07-14 2020-07-10 52.800 1,130,800 +25,300 0.24% 59,706,240
2020-07-13 2020-07-09 53.000 1,105,500 -1,800 0.24% 58,591,500
2020-07-10 2020-07-08 53.900 1,107,300 -38,900 0.24% 59,683,470
2020-07-09 2020-07-07 51.200 1,146,200 -300 0.24% 58,685,440
2020-07-08 2020-07-06 55.100 1,146,500 +6,700 0.24% 63,172,150
2020-07-07 2020-07-03 47.150 1,139,800 -59,000 0.24% 53,741,570
2020-07-06 2020-07-02 40.650 1,198,800 -40,400 0.26% 48,731,220
2020-07-03 2020-06-30 38.350 1,239,200 -21,100 0.26% 47,523,320
2020-07-02 2020-06-29 38.600 1,260,300 +23,300 0.27% 48,647,580
2020-06-30 2020-06-26 38.350 1,237,000 -58,600 0.26% 47,438,950
2020-06-29 2020-06-24 35.200 1,295,600 -15,300 0.28% 45,605,120
2020-06-26 2020-06-23 36.000 1,310,900 +9,300 0.28% 47,192,400
2020-06-24 2020-06-22 34.200 1,301,600 -29,400 0.28% 44,514,720
2020-06-23 2020-06-19 33.650 1,331,000 -161,300 0.28% 44,788,150
2020-06-22 2020-06-18 31.800 1,492,300 -70,400 0.32% 47,455,140
2020-06-19 2020-06-17 29.300 1,562,700 -13,300 0.33% 45,787,110
2020-06-18 2020-06-16 28.700 1,576,000 -19,000 0.34% 45,231,200
2020-06-17 2020-06-15 27.950 1,595,000 +24,800 0.34% 44,580,250
2020-06-16 2020-06-12 28.350 1,570,200 +29,600 0.33% 44,515,170
2020-06-15 2020-06-11 28.450 1,540,600 +16,700 0.33% 43,830,070
2020-06-12 2020-06-10 29.450 1,523,900 -7,000 0.32% 44,878,855
2020-06-11 2020-06-09 29.400 1,530,900 -5,600 0.33% 45,008,460
2020-06-10 2020-06-08 29.300 1,536,500 -5,000 0.33% 45,019,450
2020-06-09 2020-06-05 29.200 1,541,500 +14,800 0.33% 45,011,800
2020-06-08 2020-06-04 29.200 1,526,700 -33,700 0.32% 44,579,640
2020-06-05 2020-06-03 29.000 1,560,400 -11,600 0.33% 45,251,600
2020-06-04 2020-06-02 28.850 1,572,000 -1,100 0.33% 45,352,200
2020-06-03 2020-06-01 28.000 1,573,100 -39,600 0.33% 44,046,800
2020-06-02 2020-05-29 27.350 1,612,700 -13,800 0.34% 44,107,345
2020-06-01 2020-05-28 27.200 1,626,500 +12,600 0.35% 44,240,800
2020-05-29 2020-05-27 28.050 1,613,900 +1,500 0.34% 45,269,895
2020-05-28 2020-05-26 28.350 1,612,400 -10,400 0.34% 45,711,540
2020-05-27 2020-05-25 27.850 1,622,800 -500 0.35% 45,194,980
2020-05-26 2020-05-22 27.350 1,623,300 +5,200 0.35% 44,397,255
2020-05-25 2020-05-21 28.550 1,618,100 +6,300 0.34% 46,196,755
2020-05-22 2020-05-20 29.700 1,611,800 -28,900 0.34% 47,870,460
2020-05-21 2020-05-19 28.850 1,640,700 -13,500 0.35% 47,334,195
2020-05-20 2020-05-18 27.800 1,654,200 +18,900 0.35% 45,986,760
2020-05-19 2020-05-15 29.600 1,635,300 +8,200 0.35% 48,404,880
2020-05-18 2020-05-14 30.550 1,627,100 +25,900 0.35% 49,707,905
2020-05-15 2020-05-13 29.750 1,601,200 +10,200 0.34% 47,635,700
2020-05-14 2020-05-12 29.600 1,591,000 -43,200 0.34% 47,093,600
2020-05-13 2020-05-11 29.100 1,634,200 +43,700 0.35% 47,555,220
2020-05-12 2020-05-08 28.500 1,590,500 -52,800 0.34% 45,329,250
2020-05-11 2020-05-07 27.600 1,643,300 -44,900 0.35% 45,355,080
2020-05-08 2020-05-06 27.100 1,688,200 -72,700 0.36% 45,750,220
2020-05-07 2020-05-05 25.300 1,760,900 +15,200 0.37% 44,550,770
2020-05-06 2020-05-04 24.950 1,745,700 +58,100 0.37% 43,555,215
2020-05-05 2020-04-29 26.800 1,687,600 -19,900 0.36% 45,227,680
2020-05-04 2020-04-28 27.050 1,707,500 -46,700 0.36% 46,187,875
2020-04-29 2020-04-27 25.300 1,754,200 -4,500 0.37% 44,381,260
2020-04-28 2020-04-24 24.650 1,758,700 +8,200 0.37% 43,351,955
2020-04-27 2020-04-23 25.000 1,750,500 -6,900 0.37% 43,762,500
2020-04-24 2020-04-22 25.450 1,757,400 -8,900 0.37% 44,725,830
2020-04-23 2020-04-21 24.400 1,766,300 +46,700 0.38% 43,097,720
2020-04-22 2020-04-20 25.850 1,719,600 +16,800 0.37% 44,451,660
2020-04-21 2020-04-17 26.200 1,702,800 +34,500 0.36% 44,613,360
2020-04-20 2020-04-16 26.250 1,668,300 +35,900 0.36% 43,792,875
2020-04-17 2020-04-15 26.800 1,632,400 +42,100 0.35% 43,748,320
2020-04-16 2020-04-14 27.800 1,590,300 +61,200 0.34% 44,210,340
2020-04-15 2020-04-09 26.600 1,529,100 +4,600 0.33% 40,674,060
2020-04-14 2020-04-08 26.550 1,524,500 +26,700 0.32% 40,475,475
2020-04-09 2020-04-07 27.250 1,497,800 -13,600 0.32% 40,815,050
2020-04-08 2020-04-06 26.500 1,511,400 -5,500 0.32% 40,052,100
2020-04-07 2020-04-03 25.650 1,516,900 -6,300 0.32% 38,908,485
2020-04-06 2020-04-02 25.700 1,523,200 +7,900 0.32% 39,146,240
2020-04-03 2020-04-01 24.650 1,515,300 +15,900 0.32% 37,352,145
2020-04-02 2020-03-31 25.600 1,499,400 -16,000 0.32% 38,384,640
2020-04-01 2020-03-30 24.900 1,515,400 +2,400 0.32% 37,733,460
2020-03-31 2020-03-27 25.500 1,513,000 -43,100 0.32% 38,581,500
2020-03-30 2020-03-26 25.200 1,556,100 -21,900 0.33% 39,213,720
2020-03-27 2020-03-25 25.500 1,578,000 -102,800 0.34% 40,239,000
2020-03-26 2020-03-24 24.400 1,680,800 -10,600 0.36% 41,011,520
2020-03-25 2020-03-23 23.300 1,691,400 +34,900 0.36% 39,409,620
2020-03-24 2020-03-20 25.500 1,656,500 +94,700 0.35% 42,240,750
2020-03-23 2020-03-19 23.850 1,561,800 -126,800 0.33% 37,248,930
2020-03-20 2020-03-18 24.450 1,688,600 +32,400 0.36% 41,286,270
2020-03-19 2020-03-17 26.350 1,656,200 -85,700 0.35% 43,640,870
2020-03-18 2020-03-16 26.100 1,741,900 -57,400 0.37% 45,463,590
2020-03-17 2020-03-13 29.050 1,799,300 +60,000 0.38% 52,269,665
2020-03-16 2020-03-12 29.050 1,739,300 +27,700 0.37% 50,526,665
2020-03-13 2020-03-11 31.250 1,711,600 +85,400 0.36% 53,487,500
2020-03-12 2020-03-10 32.050 1,626,200 +13,500 0.35% 52,119,710
2020-03-11 2020-03-09 32.050 1,612,700 +58,400 0.34% 51,687,035
2020-03-10 2020-03-06 35.250 1,554,300 +7,100 0.33% 54,789,075
2020-03-09 2020-03-05 35.100 1,547,200 +10,300 0.33% 54,306,720
2020-03-06 2020-03-04 35.300 1,536,900 +97,000 0.33% 54,252,570
2020-03-05 2020-03-03 35.100 1,439,900 -73,000 0.31% 50,540,490
2020-03-04 2020-03-02 33.400 1,512,900 -24,700 0.32% 50,530,860
2020-03-03 2020-02-28 32.800 1,537,600 +72,000 0.33% 50,433,280
2020-03-02 2020-02-27 33.500 1,465,600 -49,800 0.31% 49,097,600
2020-02-28 2020-02-26 31.450 1,515,400 +15,200 0.32% 47,659,330
2020-02-27 2020-02-25 31.750 1,500,200 +39,500 0.32% 47,631,350
2020-02-26 2020-02-24 32.100 1,460,700 +28,300 0.31% 46,888,470
2020-02-25 2020-02-21 33.400 1,432,400 -34,300 0.30% 47,842,160
2020-02-24 2020-02-20 32.950 1,466,700 +4,600 0.31% 48,327,765
2020-02-21 2020-02-19 32.200 1,462,100 -56,100 0.31% 47,079,620
2020-02-20 2020-02-18 30.750 1,518,200 -58,400 0.32% 46,684,650
2020-02-19 2020-02-17 31.250 1,576,600 -92,700 0.34% 49,268,750
2020-02-18 2020-02-14 28.700 1,669,300 -1,300 0.36% 47,908,910
2020-02-17 2020-02-13 28.650 1,670,600 -400 0.36% 47,862,690
2020-02-14 2020-02-12 29.050 1,671,000 -22,400 0.36% 48,542,550
2020-02-13 2020-02-11 28.500 1,693,400 -1,700 0.36% 48,261,900
2020-02-12 2020-02-10 28.450 1,695,100 +59,700 0.36% 48,225,595
2020-02-11 2020-02-07 27.950 1,635,400 +19,900 0.35% 45,709,430
2020-02-10 2020-02-06 28.150 1,615,500 -23,400 0.34% 45,476,325
2020-02-07 2020-02-05 27.650 1,638,900 -24,800 0.35% 45,315,585
2020-02-06 2020-02-04 27.600 1,663,700 -49,200 0.35% 45,918,120
2020-02-05 2020-02-03 25.750 1,712,900 -6,300 0.36% 44,107,175
2020-02-04 2020-01-31 25.400 1,719,200 +7,000 0.37% 43,667,680
2020-02-03 2020-01-30 25.250 1,712,200 +66,200 0.36% 43,233,050
2020-01-31 2020-01-29 26.750 1,646,000 +10,600 0.35% 44,030,500
2020-01-30 2020-01-24 28.100 1,635,400 +7,700 0.35% 45,954,740
2020-01-29 2020-01-22 29.800 1,627,700 -8,900 0.35% 48,505,460
2020-01-23 2020-01-21 29.350 1,636,600 +91,800 0.35% 48,034,210
2020-01-22 2020-01-20 31.350 1,544,800 +23,400 0.33% 48,429,480
2020-01-21 2020-01-17 32.350 1,521,400 -92,900 0.32% 49,217,290
2020-01-20 2020-01-16 30.100 1,614,300 -35,200 0.34% 48,590,430
2020-01-17 2020-01-15 30.050 1,649,500 +58,300 0.35% 49,567,475
2020-01-16 2020-01-14 29.500 1,591,200 +25,100 0.34% 46,940,400
2020-01-15 2020-01-13 30.150 1,566,100 -64,000 0.33% 47,217,915
2020-01-14 2020-01-10 29.200 1,630,100 -15,600 0.35% 47,598,920
2020-01-13 2020-01-09 29.200 1,645,700 +9,700 0.35% 48,054,440
2020-01-10 2020-01-08 28.400 1,636,000 +37,200 0.35% 46,462,400
2020-01-09 2020-01-07 29.700 1,598,800 -60,900 0.34% 47,484,360
2020-01-08 2020-01-06 28.650 1,659,700 +3,700 0.35% 47,550,405
2020-01-07 2020-01-03 28.450 1,656,000 +10,400 0.35% 47,113,200
2020-01-06 2020-01-02 29.250 1,645,600 -20,900 0.35% 48,133,800
2020-01-03 2019-12-31 28.100 1,666,500 +56,200 0.35% 46,828,650
2020-01-02 2019-12-27 28.950 1,610,300 +4,600 0.34% 46,618,185
2019-12-30 2019-12-24 28.400 1,605,700 +11,300 0.34% 45,601,880
2019-12-27 2019-12-20 28.250 1,594,400 +41,800 0.34% 45,041,800
2019-12-23 2019-12-19 28.700 1,552,600 +67,100 0.33% 44,559,620
2019-12-20 2019-12-18 29.450 1,485,500 +5,500 0.32% 43,747,975
2019-12-19 2019-12-17 29.900 1,480,000 +2,700 0.32% 44,252,000
2019-12-18 2019-12-16 30.100 1,477,300 +31,800 0.31% 44,466,730
2019-12-17 2019-12-13 30.100 1,445,500 -41,300 0.31% 43,509,550
2019-12-16 2019-12-12 28.000 1,486,800 -16,000 0.32% 41,630,400
2019-12-13 2019-12-11 27.850 1,502,800 -4,400 0.32% 41,852,980
2019-12-12 2019-12-10 27.450 1,507,200 -46,000 0.32% 41,372,640
2019-12-11 2019-12-09 27.600 1,553,200 -1,300 0.33% 42,868,320
2019-12-10 2019-12-06 27.700 1,554,500 -24,000 0.33% 43,059,650
2019-12-09 2019-12-05 27.500 1,578,500 +17,300 0.34% 43,408,750
2019-12-06 2019-12-04 26.900 1,561,200 +32,400 0.33% 41,996,280
2019-12-05 2019-12-03 28.150 1,528,800 -26,000 0.33% 43,035,720
2019-12-04 2019-12-02 28.200 1,554,800 -22,600 0.33% 43,845,360
2019-12-03 2019-11-29 27.050 1,577,400 +50,900 0.34% 42,668,670
2019-12-02 2019-11-28 27.650 1,526,500 -25,000 0.32% 42,207,725
2019-11-29 2019-11-27 26.500 1,551,500 -5,500 0.33% 41,114,750
2019-11-28 2019-11-26 26.150 1,557,000 -35,700 0.33% 40,715,550
2019-11-27 2019-11-25 27.000 1,592,700 -50,700 0.34% 43,002,900
2019-11-26 2019-11-22 26.800 1,643,400 -86,900 0.35% 44,043,120
2019-11-25 2019-11-21 24.250 1,730,300 +37,200 0.37% 41,959,775
2019-11-22 2019-11-20 25.500 1,693,100 +15,900 0.36% 43,174,050
2019-11-21 2019-11-19 25.750 1,677,200 -57,000 0.36% 43,187,900
2019-11-20 2019-11-18 24.350 1,734,200 -6,200 0.37% 42,227,770
2019-11-19 2019-11-15 24.100 1,740,400 +15,500 0.37% 41,943,640
2019-11-18 2019-11-14 23.650 1,724,900 +23,200 0.37% 40,793,885
2019-11-15 2019-11-13 23.650 1,701,700 +36,600 0.36% 40,245,205
2019-11-14 2019-11-12 25.050 1,665,100 +3,800 0.35% 41,710,755
2019-11-13 2019-11-11 24.600 1,661,300 +38,900 0.35% 40,867,980
2019-11-12 2019-11-08 26.050 1,622,400 -2,300 0.35% 42,263,520
2019-11-11 2019-11-07 26.950 1,624,700 +46,400 0.35% 43,785,665
2019-11-08 2019-11-06 26.200 1,578,300 -4,700 0.34% 41,351,460
2019-11-07 2019-11-05 25.450 1,583,000 +27,400 0.34% 40,287,350
2019-11-06 2019-11-04 26.100 1,555,600 -8,600 0.33% 40,601,160
2019-11-05 2019-11-01 25.350 1,564,200 +25,200 0.33% 39,652,470
2019-11-04 2019-10-31 26.200 1,539,000 +122,400 0.33% 40,321,800
2019-11-01 2019-10-30 27.600 1,416,600 +200 0.30% 39,098,160
2019-10-31 2019-10-29 27.500 1,416,400 -21,100 0.30% 38,951,000
2019-10-30 2019-10-28 28.250 1,437,500 -52,500 0.31% 40,609,375
2019-10-29 2019-10-25 26.000 1,490,000 +59,000 0.32% 38,740,000
2019-10-28 2019-10-24 26.000 1,431,000 -43,100 0.30% 37,206,000
2019-10-25 2019-10-23 23.700 1,474,100 +5,400 0.31% 34,936,170
2019-10-24 2019-10-22 24.500 1,468,700 +31,100 0.31% 35,983,150
2019-10-23 2019-10-21 25.750 1,437,600 -26,000 0.31% 37,018,200
2019-10-22 2019-10-18 23.750 1,463,600 -9,300 0.31% 34,760,500
2019-10-21 2019-10-17 23.000 1,472,900 -22,100 0.31% 33,876,700
2019-10-18 2019-10-16 21.250 1,495,000 -10,700 0.32% 31,768,750
2019-10-17 2019-10-15 21.250 1,505,700 -26,300 0.32% 31,996,125
2019-10-16 2019-10-14 19.500 1,532,000 -1,700 0.33% 29,874,000
2019-10-15 2019-10-11 19.480 1,533,700 -71,400 0.33% 29,876,476
2019-10-14 2019-10-10 18.680 1,605,100 -17,200 0.34% 29,983,268
2019-10-11 2019-10-09 18.360 1,622,300 -1,000 0.35% 29,785,428
2019-10-10 2019-10-08 18.680 1,623,300 -29,600 0.35% 30,323,244
2019-10-09 2019-10-04 18.240 1,652,900 -200 0.35% 30,148,896
2019-10-04 2019-10-02 18.320 1,653,100 +2,800 0.35% 30,284,792
2019-10-03 2019-09-30 18.500 1,650,300 -3,000 0.35% 30,530,550
2019-10-02 2019-09-27 18.660 1,653,300 -9,800 0.35% 30,850,578
2019-09-30 2019-09-26 18.540 1,663,100 +3,000 0.35% 30,833,874
2019-09-27 2019-09-25 18.480 1,660,100 +3,500 0.35% 30,678,648
2019-09-26 2019-09-24 19.040 1,656,600 +6,000 0.35% 31,541,664
2019-09-25 2019-09-23 19.040 1,650,600 +2,300 0.35% 31,427,424
2019-09-24 2019-09-20 19.420 1,648,300 -2,400 0.35% 32,009,986
2019-09-23 2019-09-19 19.520 1,650,700 +125,300 0.35% 32,221,664
2019-09-20 2019-09-18 20.000 1,525,400 -5,000 0.32% 30,508,000
2019-09-19 2019-09-17 19.660 1,530,400 +53,800 0.33% 30,087,664
2019-09-18 2019-09-16 20.250 1,476,600 -5,200 0.31% 29,901,150
2019-09-17 2019-09-13 20.950 1,481,800 -19,000 0.32% 31,043,710
2019-09-16 2019-09-12 20.050 1,500,800 -1,700 0.32% 30,091,040
2019-09-13 2019-09-11 20.400 1,502,500 -70,500 0.32% 30,651,000
2019-09-12 2019-09-10 19.220 1,573,000 +200 0.33% 30,233,060
2019-09-11 2019-09-09 19.080 1,572,800 -2,100 0.33% 30,009,024
2019-09-09 2019-09-05 19.200 1,574,900 -55,200 0.34% 30,238,080
2019-09-06 2019-09-04 18.460 1,630,100 -2,300 0.35% 30,091,646
2019-09-05 2019-09-03 18.060 1,632,400 +15,000 0.35% 29,481,144
2019-09-04 2019-09-02 18.280 1,617,400 +15,700 0.34% 29,566,072
2019-09-03 2019-08-30 17.700 1,601,700 +31,600 0.34% 28,350,090
2019-09-02 2019-08-29 18.200 1,570,100 +4,000 0.33% 28,575,820
2019-08-30 2019-08-28 18.600 1,566,100 +1,500 0.33% 29,129,460
2019-08-29 2019-08-27 18.700 1,564,600 +7,100 0.33% 29,258,020
2019-08-28 2019-08-26 21.150 1,557,500 -70,200 0.33% 32,941,125
2019-08-27 2019-08-23 21.300 1,627,700 -83,600 0.35% 34,670,010
2019-08-26 2019-08-22 18.500 1,711,300 -21,900 0.36% 31,659,050
2019-08-23 2019-08-21 17.820 1,733,200 +7,800 0.37% 30,885,624
2019-08-22 2019-08-20 18.040 1,725,400 -10,000 0.37% 31,126,216
2019-08-21 2019-08-19 17.960 1,735,400 -16,800 0.37% 31,167,784
2019-08-20 2019-08-16 17.220 1,752,200 -21,900 0.37% 30,172,884
2019-08-19 2019-08-15 16.940 1,774,100 +30,000 0.38% 30,053,254
2019-08-16 2019-08-14 17.120 1,744,100 -10,800 0.37% 29,858,992
2019-08-15 2019-08-13 16.940 1,754,900 +13,600 0.37% 29,728,006
2019-08-14 2019-08-12 17.500 1,741,300 -88,800 0.37% 30,472,750
2019-08-13 2019-08-09 16.760 1,830,100 +6,300 0.39% 30,672,476
2019-08-12 2019-08-08 17.140 1,823,800 +1,500 0.39% 31,259,932
2019-08-09 2019-08-07 17.040 1,822,300 +25,400 0.39% 31,051,992
2019-08-08 2019-08-06 17.420 1,796,900 +1,000 0.38% 31,301,998
2019-08-07 2019-08-05 17.700 1,795,900 +45,800 0.38% 31,787,430
2019-08-06 2019-08-02 19.120 1,750,100 +43,700 0.37% 33,461,912
2019-08-05 2019-08-01 19.820 1,706,400 +1,100 0.36% 33,820,848
2019-08-02 2019-07-31 17.700 1,705,300 +7,800 0.36% 30,183,810
2019-08-01 2019-07-30 18.680 1,697,500 -1,100 0.36% 31,709,300
2019-07-30 2019-07-26 18.920 1,698,600 +7,600 0.36% 32,137,512
2019-07-29 2019-07-25 19.200 1,691,000 -4,600 0.36% 32,467,200
2019-07-26 2019-07-24 19.040 1,695,600 +12,800 0.36% 32,284,224
2019-07-25 2019-07-23 19.180 1,682,800 -7,200 0.36% 32,276,104
2019-07-24 2019-07-22 18.520 1,690,000 -1,000 0.36% 31,298,800
2019-07-23 2019-07-19 19.000 1,691,000 -8,900 0.36% 32,129,000
2019-07-22 2019-07-18 18.540 1,699,900 +25,700 0.36% 31,516,146
2019-07-19 2019-07-17 18.700 1,674,200 +37,900 0.36% 31,307,540
2019-07-18 2019-07-16 18.980 1,636,300 +83,800 0.35% 31,056,974
2019-07-17 2019-07-15 19.920 1,552,500 +70,400 0.33% 30,925,800
2019-07-16 2019-07-12 20.300 1,482,100 +1,000 0.32% 30,086,630
2019-07-15 2019-07-11 20.450 1,481,100 +8,900 0.32% 30,288,495
2019-07-12 2019-07-10 20.250 1,472,200 +1,000 0.31% 29,812,050
2019-07-11 2019-07-09 20.250 1,471,200 +8,900 0.31% 29,791,800
2019-07-10 2019-07-08 20.600 1,462,300 +20,800 0.31% 30,123,380
2019-07-09 2019-07-05 21.350 1,441,500 +41,000 0.31% 30,776,025
2019-07-08 2019-07-04 21.700 1,400,500 -19,000 0.30% 30,390,850
2019-07-05 2019-07-03 21.600 1,419,500 +3,700 0.30% 30,661,200
2019-07-04 2019-07-02 22.000 1,415,800 +9,600 0.30% 31,147,600
2019-07-03 2019-06-28 21.450 1,406,200 -2,600 0.30% 30,162,990
2019-07-02 2019-06-27 21.650 1,408,800 +10,000 0.30% 30,500,520
2019-06-28 2019-06-26 21.300 1,398,800 +27,700 0.30% 29,794,440
2019-06-27 2019-06-25 21.700 1,371,100 +4,900 0.29% 29,752,870
2019-06-25 2019-06-21 22.750 1,366,200 +6,000 0.29% 31,081,050
2019-06-24 2019-06-20 23.100 1,360,200 -48,200 0.29% 31,420,620
2019-06-21 2019-06-19 22.650 1,408,400 -5,000 0.30% 31,900,260
2019-06-19 2019-06-17 21.800 1,413,400 -1,000 0.30% 30,812,120
2019-06-18 2019-06-14 21.300 1,414,400 +36,000 0.30% 30,126,720
2019-06-17 2019-06-13 21.800 1,378,400 +2,000 0.29% 30,049,120
2019-06-13 2019-06-11 22.650 1,376,400 -4,000 0.29% 31,175,460
2019-06-12 2019-06-10 21.950 1,380,400 -100 0.29% 30,299,780
2019-06-11 2019-06-06 21.450 1,380,500 -1,500 0.29% 29,611,725
2019-06-10 2019-06-05 21.550 1,382,000 -2,500 0.29% 29,782,100
2019-06-06 2019-06-04 21.200 1,384,500 +4,000 0.29% 29,351,400
2019-06-04 2019-05-31 22.400 1,380,500 -2,500 0.29% 30,923,200
2019-06-03 2019-05-30 22.550 1,383,000 -2,100 0.29% 31,186,650
2019-05-31 2019-05-29 21.950 1,385,100 +800 0.29% 30,402,945
2019-05-30 2019-05-28 21.950 1,384,300 +2,500 0.29% 30,385,385
2019-05-29 2019-05-27 21.900 1,381,800 +3,000 0.29% 30,261,420
2019-05-28 2019-05-24 21.850 1,378,800 -2,000 0.29% 30,126,780
2019-05-27 2019-05-23 22.200 1,380,800 +5,000 0.29% 30,653,760
2019-05-24 2019-05-22 22.900 1,375,800 -3,500 0.29% 31,505,820
2019-05-23 2019-05-21 22.900 1,379,300 +3,000 0.29% 31,585,970
2019-05-22 2019-05-20 22.600 1,376,300 -59,700 0.29% 31,104,380
2019-05-21 2019-05-17 23.250 1,436,000 +5,000 0.31% 33,387,000
2019-05-20 2019-05-16 23.900 1,431,000 +3,500 0.30% 34,200,900
2019-05-17 2019-05-15 24.000 1,427,500 +6,000 0.30% 34,260,000
2019-05-16 2019-05-14 24.100 1,421,500 -2,800 0.30% 34,258,150
2019-05-15 2019-05-10 24.550 1,424,300 +18,500 0.30% 34,966,565
2019-05-14 2019-05-09 24.400 1,405,800 +16,500 0.30% 34,301,520
2019-05-10 2019-05-08 25.300 1,389,300 +14,800 0.30% 35,149,290
2019-05-09 2019-05-07 26.500 1,374,500 +13,900 0.29% 36,424,250
2019-05-08 2019-05-06 26.450 1,360,600 -19,800 0.29% 35,987,870
2019-05-07 2019-05-03 28.050 1,380,400 +2,000 0.29% 38,720,220
2019-05-06 2019-05-02 28.000 1,378,400 -1,000 0.29% 38,595,200
2019-05-03 2019-04-30 28.300 1,379,400 +500 0.29% 39,037,020
2019-05-02 2019-04-29 28.200 1,378,900 -4,700 0.29% 38,884,980
2019-04-30 2019-04-26 28.100 1,383,600 -4,000 0.29% 38,879,160
2019-04-29 2019-04-25 27.850 1,387,600 +8,000 0.30% 38,644,660
2019-04-26 2019-04-24 28.700 1,379,600 +3,100 0.29% 39,594,520
2019-04-25 2019-04-23 28.050 1,376,500 +45,600 0.29% 38,610,825
2019-04-24 2019-04-18 28.650 1,330,900 +44,400 0.28% 38,130,285
2019-04-23 2019-04-17 29.850 1,286,500 -5,000 0.27% 38,402,025
2019-04-18 2019-04-16 29.900 1,291,500 +10,500 0.27% 38,615,850
2019-04-17 2019-04-15 29.500 1,281,000 -12,200 0.27% 37,789,500
2019-04-16 2019-04-12 29.300 1,293,200 +1,100 0.28% 37,890,760
2019-04-15 2019-04-11 29.600 1,292,100 +23,200 0.28% 38,246,160
2019-04-12 2019-04-10 30.500 1,268,900 +17,000 0.27% 38,701,450
2019-04-11 2019-04-09 31.650 1,251,900 -65,900 0.27% 39,622,635
2019-04-10 2019-04-08 29.650 1,317,800 -8,600 0.28% 39,072,770
2019-04-09 2019-04-04 29.800 1,326,400 -16,000 0.28% 39,526,720
2019-04-08 2019-04-03 30.100 1,342,400 -51,500 0.29% 40,406,240
2019-04-04 2019-04-02 28.100 1,393,900 -7,000 0.30% 39,168,590
2019-04-03 2019-04-01 27.800 1,400,900 +15,000 0.30% 38,945,020
2019-04-02 2019-03-29 28.200 1,385,900 -5,600 0.29% 39,082,380
2019-04-01 2019-03-28 28.200 1,391,500 +75,700 0.30% 39,240,300
2019-03-29 2019-03-27 26.150 1,315,800 -1,000 0.28% 34,408,170
2019-03-28 2019-03-26 25.600 1,316,800 +43,600 0.28% 33,710,080
2019-03-27 2019-03-25 27.050 1,273,200 +6,300 0.27% 34,440,060
2019-03-26 2019-03-22 27.700 1,266,900 -600 0.27% 35,093,130
2019-03-25 2019-03-21 27.300 1,267,500 +4,800 0.27% 34,602,750
2019-03-22 2019-03-20 27.450 1,262,700 -6,100 0.27% 34,661,115
2019-03-21 2019-03-19 28.000 1,268,800 +200 0.27% 35,526,400
2019-03-20 2019-03-18 27.600 1,268,600 +12,200 0.27% 35,013,360
2019-03-19 2019-03-15 27.150 1,256,400 +15,000 0.27% 34,111,260
2019-03-18 2019-03-14 27.100 1,241,400 +21,300 0.26% 33,641,940
2019-03-15 2019-03-13 28.450 1,220,100 -1,000 0.26% 34,711,845
2019-03-14 2019-03-12 28.750 1,221,100 +6,700 0.26% 35,106,625
2019-03-13 2019-03-11 29.150 1,214,400 -5,500 0.26% 35,399,760
2019-03-12 2019-03-08 29.400 1,219,900 +70,400 0.26% 35,865,060
2019-03-11 2019-03-07 31.300 1,149,500 -38,200 0.24% 35,979,350
2019-03-08 2019-03-06 30.750 1,187,700 -37,600 0.25% 36,521,775
2019-03-07 2019-03-05 28.900 1,225,300 +28,600 0.26% 35,411,170
2019-03-06 2019-03-04 29.450 1,196,700 +14,800 0.25% 35,242,815
2019-03-05 2019-03-01 30.500 1,181,900 +300 0.25% 36,047,950
2019-03-04 2019-02-28 29.500 1,181,600 +4,600 0.25% 34,857,200
2019-03-01 2019-02-27 29.850 1,177,000 +7,000 0.25% 35,133,450
2019-02-28 2019-02-26 31.000 1,170,000 -24,800 0.25% 36,270,000
2019-02-27 2019-02-25 30.450 1,194,800 -10,500 0.25% 36,381,660
2019-02-26 2019-02-22 29.250 1,205,300 -38,500 0.26% 35,255,025
2019-02-25 2019-02-21 27.800 1,243,800 +14,000 0.26% 34,577,640
2019-02-22 2019-02-20 27.350 1,229,800 -2,100 0.26% 33,635,030
2019-02-21 2019-02-19 26.900 1,231,900 +6,800 0.26% 33,138,110
2019-02-20 2019-02-18 27.600 1,225,100 +10,000 0.26% 33,812,760
2019-02-19 2019-02-15 27.150 1,215,100 +27,700 0.26% 32,989,965
2019-02-18 2019-02-14 28.450 1,187,400 -200 0.25% 33,781,530
2019-02-15 2019-02-13 28.950 1,187,600 -8,700 0.25% 34,381,020
2019-02-14 2019-02-12 27.950 1,196,300 -24,000 0.25% 33,436,585
2019-02-13 2019-02-11 27.050 1,220,300 +2,800 0.26% 33,009,115
2019-02-12 2019-02-08 26.700 1,217,500 +23,500 0.26% 32,507,250
2019-02-11 2019-02-04 27.250 1,194,000 +5,400 0.25% 32,536,500
2019-02-08 2019-01-31 27.000 1,188,600 +1,000 0.25% 32,092,200
2019-02-01 2019-01-30 27.500 1,187,600 -2,400 0.25% 32,659,000
2019-01-31 2019-01-29 27.200 1,190,000 -11,600 0.25% 32,368,000
2019-01-30 2019-01-28 26.500 1,201,600 -2,600 0.26% 31,842,400
2019-01-29 2019-01-25 25.800 1,204,200 +14,600 0.26% 31,068,360
2019-01-28 2019-01-24 27.150 1,189,600 +9,000 0.25% 32,297,640
2019-01-25 2019-01-23 26.800 1,180,600 +3,100 0.25% 31,640,080
2019-01-24 2019-01-22 27.250 1,177,500 -6,700 0.25% 32,086,875
2019-01-23 2019-01-21 27.750 1,184,200 +4,200 0.25% 32,861,550
2019-01-22 2019-01-18 28.200 1,180,000 +2,000 0.25% 33,276,000
2019-01-21 2019-01-17 26.600 1,178,000 +7,500 0.25% 31,334,800
2019-01-18 2019-01-16 26.400 1,170,500 -16,400 0.25% 30,901,200
2019-01-17 2019-01-15 25.900 1,186,900 +10,900 0.25% 30,740,710
2019-01-16 2019-01-14 25.200 1,176,000 -27,900 0.25% 29,635,200
2019-01-15 2019-01-11 25.500 1,203,900 +11,400 0.26% 30,699,450
2019-01-14 2019-01-10 26.000 1,192,500 -5,800 0.25% 31,005,000
2019-01-11 2019-01-09 25.750 1,198,300 +12,100 0.26% 30,856,225
2019-01-10 2019-01-08 25.100 1,186,200 -23,800 0.25% 29,773,620
2019-01-09 2019-01-07 24.000 1,210,000 +40,600 0.26% 29,040,000
2019-01-08 2019-01-04 24.100 1,169,400 +12,300 0.25% 28,182,540
2019-01-07 2019-01-03 23.700 1,157,100 +18,100 0.25% 27,423,270
2019-01-04 2019-01-02 24.450 1,139,000 +800 0.24% 27,848,550
2019-01-03 2018-12-31 25.050 1,138,200 +9,900 0.24% 28,511,910
2019-01-02 2018-12-27 25.050 1,128,300 +4,800 0.24% 28,263,915
2018-12-28 2018-12-24 26.200 1,123,500 -4,000 0.24% 29,435,700
2018-12-27 2018-12-20 26.350 1,127,500 +4,000 0.24% 29,709,625
2018-12-21 2018-12-19 26.650 1,123,500 +18,000 0.24% 29,941,275
2018-12-20 2018-12-18 27.100 1,105,500 +1,900 0.24% 29,959,050
2018-12-19 2018-12-17 27.900 1,103,600 +4,500 0.23% 30,790,440
2018-12-18 2018-12-14 28.650 1,099,100 +14,400 0.23% 31,489,215
2018-12-17 2018-12-13 30.900 1,084,700 +1,000 0.23% 33,517,230
2018-12-14 2018-12-12 30.250 1,083,700 +4,400 0.23% 32,781,925
2018-12-13 2018-12-11 30.500 1,079,300 +1,000 0.23% 32,918,650
2018-12-12 2018-12-10 30.600 1,078,300 -1,000 0.23% 32,995,980
2018-12-11 2018-12-07 30.450 1,079,300 +4,300 0.23% 32,864,685
2018-12-10 2018-12-06 31.400 1,075,000 +12,500 0.23% 33,755,000
2018-12-07 2018-12-05 33.500 1,062,500 -6,400 0.23% 35,593,750
2018-12-06 2018-12-04 33.900 1,068,900 -1,500 0.23% 36,235,710
2018-12-05 2018-12-03 32.900 1,070,400 -2,500 0.23% 35,216,160
2018-12-04 2018-11-30 32.050 1,072,900 +8,000 0.23% 34,386,445
2018-12-03 2018-11-29 32.900 1,064,900 +7,000 0.23% 35,035,210
2018-11-30 2018-11-28 33.650 1,057,900 +3,800 0.23% 35,598,335
2018-11-28 2018-11-26 34.500 1,054,100 -9,600 0.22% 36,366,450
2018-11-27 2018-11-23 32.350 1,063,700 +3,000 0.23% 34,410,695
2018-11-26 2018-11-22 33.200 1,060,700 -1,000 0.23% 35,215,240
2018-11-23 2018-11-21 33.950 1,061,700 -5,300 0.23% 36,044,715
2018-11-22 2018-11-20 32.350 1,067,000 +2,200 0.23% 34,517,450
2018-11-21 2018-11-19 32.950 1,064,800 -11,000 0.23% 35,085,160
2018-11-20 2018-11-16 32.100 1,075,800 -2,700 0.23% 34,533,180
2018-11-19 2018-11-15 31.650 1,078,500 -1,000 0.23% 34,134,525
2018-11-16 2018-11-14 31.250 1,079,500 -16,800 0.23% 33,734,375
2018-11-15 2018-11-13 30.000 1,096,300 -1,100 0.23% 32,889,000
2018-11-14 2018-11-12 30.000 1,097,400 -9,200 0.23% 32,922,000
2018-11-13 2018-11-09 29.000 1,106,600 -2,000 0.24% 32,091,400
2018-11-12 2018-11-08 29.000 1,108,600 -8,300 0.24% 32,149,400
2018-11-09 2018-11-07 29.650 1,116,900 -8,300 0.24% 33,116,085
2018-11-08 2018-11-06 28.800 1,125,200 -1,700 0.24% 32,405,760
2018-11-07 2018-11-05 28.900 1,126,900 -1,500 0.24% 32,567,410
2018-11-06 2018-11-02 28.750 1,128,400 -17,400 0.24% 32,441,500
2018-11-05 2018-11-01 27.000 1,145,800 -26,500 0.24% 30,936,600
2018-11-02 2018-10-31 26.050 1,172,300 +15,000 0.25% 30,538,415
2018-11-01 2018-10-30 26.150 1,157,300 -13,200 0.25% 30,263,395
2018-10-31 2018-10-29 26.300 1,170,500 +4,000 0.25% 30,784,150
2018-10-30 2018-10-26 25.950 1,166,500 -14,700 0.25% 30,270,675
2018-10-29 2018-10-25 26.650 1,181,200 -900 0.25% 31,478,980
2018-10-26 2018-10-24 25.850 1,182,100 -1,400 0.25% 30,557,285
2018-10-25 2018-10-23 26.650 1,183,500 +49,600 0.25% 31,540,275
2018-10-24 2018-10-22 29.450 1,133,900 -7,000 0.24% 33,393,355
2018-10-23 2018-10-19 28.150 1,140,900 +4,800 0.24% 32,116,335
2018-10-22 2018-10-18 28.100 1,136,100 -12,900 0.24% 31,924,410
2018-10-19 2018-10-16 27.850 1,149,000 -900 0.24% 31,999,650
2018-10-18 2018-10-15 27.950 1,149,900 -8,800 0.24% 32,139,705
2018-10-16 2018-10-12 27.350 1,158,700 -13,400 0.25% 31,690,445
2018-10-15 2018-10-11 26.300 1,172,100 +12,300 0.25% 30,826,230
2018-10-12 2018-10-10 27.250 1,159,800 -3,600 0.25% 31,604,550
2018-10-11 2018-10-09 26.300 1,163,400 +1,100 0.25% 30,597,420
2018-10-09 2018-10-05 26.900 1,162,300 +6,300 0.25% 31,265,870
2018-10-08 2018-10-04 27.850 1,156,000 +37,200 0.25% 32,194,600
2018-10-05 2018-10-03 29.950 1,118,800 +16,200 0.24% 33,508,060
2018-10-04 2018-10-02 30.600 1,102,600 +4,400 0.23% 33,739,560
2018-10-03 2018-09-28 31.950 1,098,200 +3,000 0.23% 35,087,490
2018-10-02 2018-09-27 33.150 1,095,200 +1,300 0.23% 36,305,880
2018-09-28 2018-09-26 33.000 1,093,900 +3,000 0.23% 36,098,700
2018-09-27 2018-09-24 33.250 1,090,900 +3,600 0.23% 36,272,425
2018-09-26 2018-09-21 34.450 1,087,300 -14,800 0.23% 37,457,485
2018-09-24 2018-09-20 32.250 1,102,100 -1,500 0.23% 35,542,725
2018-09-21 2018-09-19 31.650 1,103,600 +3,000 0.23% 34,928,940
2018-09-20 2018-09-18 31.300 1,100,600 -800 0.23% 34,448,780
2018-09-19 2018-09-17 31.950 1,101,400 +300 0.23% 35,189,730
2018-09-18 2018-09-14 32.050 1,101,100 -8,000 0.23% 35,290,255
2018-09-17 2018-09-13 32.400 1,109,100 -2,900 0.24% 35,934,840
2018-09-14 2018-09-12 30.300 1,112,000 -1,100 0.24% 33,693,600
2018-09-13 2018-09-11 30.500 1,113,100 +800 0.24% 33,949,550
2018-09-12 2018-09-10 30.950 1,112,300 +15,800 0.24% 34,425,685
2018-09-11 2018-09-07 33.100 1,096,500 -8,000 0.23% 36,294,150
2018-09-10 2018-09-06 33.600 1,104,500 -3,000 0.24% 37,111,200
2018-09-07 2018-09-05 34.400 1,107,500 +6,900 0.24% 38,098,000
2018-09-06 2018-09-04 34.200 1,100,600 +5,100 0.23% 37,640,520
2018-09-05 2018-09-03 34.000 1,095,500 +4,000 0.23% 37,247,000
2018-09-04 2018-08-31 33.650 1,091,500 -6,900 0.23% 36,728,975
2018-09-03 2018-08-30 33.950 1,098,400 -700 0.23% 37,290,680
2018-08-31 2018-08-29 34.350 1,099,100 +15,600 0.23% 37,754,085
2018-08-30 2018-08-28 35.200 1,083,500 +26,600 0.23% 38,139,200
2018-08-29 2018-08-27 38.000 1,056,900 -5,300 0.22% 40,162,200
2018-08-28 2018-08-24 38.650 1,062,200 -7,000 0.23% 41,054,030
2018-08-27 2018-08-23 38.250 1,069,200 -500 0.23% 40,896,900
2018-08-24 2018-08-22 37.950 1,069,700 -2,800 0.23% 40,595,115
2018-08-23 2018-08-21 39.050 1,072,500 -19,000 0.23% 41,881,125
2018-08-22 2018-08-20 35.750 1,091,500 -3,300 0.23% 39,021,125
2018-08-21 2018-08-17 35.150 1,094,800 -2,400 0.23% 38,482,220
2018-08-20 2018-08-16 34.700 1,097,200 -4,000 0.23% 38,072,840
2018-08-17 2018-08-15 34.300 1,101,200 +2,800 0.23% 37,771,160
2018-08-16 2018-08-14 35.400 1,098,400 -18,900 0.23% 38,883,360
2018-08-15 2018-08-13 35.900 1,117,300 +11,200 0.24% 40,111,070
2018-08-14 2018-08-10 37.300 1,106,100 -16,400 0.24% 41,257,530
2018-08-13 2018-08-09 36.550 1,122,500 +5,600 0.24% 41,027,375
2018-08-10 2018-08-08 35.000 1,116,900 -22,500 0.24% 39,091,500
2018-08-09 2018-08-07 33.250 1,139,400 +13,600 0.24% 37,885,050
2018-08-08 2018-08-06 33.050 1,125,800 +1,900 0.24% 37,207,690
2018-08-07 2018-08-03 34.500 1,123,900 -2,700 0.24% 38,774,550
2018-08-06 2018-08-02 35.600 1,126,600 -15,100 0.24% 40,106,960
2018-08-03 2018-08-01 36.150 1,141,700 -7,800 0.24% 41,272,455
2018-08-02 2018-07-31 35.950 1,149,500 +27,800 0.24% 41,324,525
2018-08-01 2018-07-30 38.000 1,121,700 -11,600 0.24% 42,624,600
2018-07-31 2018-07-27 39.250 1,133,300 +8,000 0.24% 44,482,025
2018-07-30 2018-07-26 38.950 1,125,300 +13,800 0.24% 43,830,435
2018-07-27 2018-07-25 39.700 1,111,500 +7,800 0.24% 44,126,550
2018-07-26 2018-07-24 39.350 1,103,700 +12,700 0.23% 43,430,595
2018-07-25 2018-07-23 39.200 1,091,000 +11,400 0.23% 42,767,200
2018-07-24 2018-07-20 41.050 1,079,600 -23,400 0.23% 44,317,580
2018-07-23 2018-07-19 41.500 1,103,000 +18,900 0.23% 45,774,500
2018-07-20 2018-07-18 42.400 1,084,100 -4,800 0.23% 45,965,840
2018-07-19 2018-07-17 42.600 1,088,900 +10,000 0.23% 46,387,140
2018-07-18 2018-07-16 42.950 1,078,900 +3,400 0.23% 46,338,755
2018-07-17 2018-07-13 43.950 1,075,500 +7,100 0.23% 47,268,225
2018-07-16 2018-07-12 45.750 1,068,400 -2,600 0.23% 48,879,300
2018-07-13 2018-07-11 46.200 1,071,000 +3,600 0.23% 49,480,200
2018-07-12 2018-07-10 48.200 1,067,400 -5,600 0.23% 51,448,680
2018-07-11 2018-07-09 47.850 1,073,000 -4,700 0.23% 51,343,050
2018-07-10 2018-07-06 46.350 1,077,700 +500 0.23% 49,951,395
2018-07-09 2018-07-05 46.000 1,077,200 -11,100 0.23% 49,551,200
2018-07-06 2018-07-04 46.150 1,088,300 -6,400 0.23% 50,225,045
2018-07-05 2018-07-03 48.200 1,094,700 -4,200 0.23% 52,764,540
2018-07-04 2018-06-29 49.550 1,098,900 -100 0.23% 54,450,495
2018-07-03 2018-06-28 50.300 1,099,000 +1,700 0.23% 55,279,700
2018-06-29 2018-06-27 49.350 1,097,300 -2,600 0.23% 54,151,755
2018-06-28 2018-06-26 50.150 1,099,900 -7,000 0.23% 55,159,985
2018-06-27 2018-06-25 51.350 1,106,900 -800 0.24% 56,839,315
2018-06-26 2018-06-22 52.350 1,107,700 +900 0.24% 57,988,095
2018-06-25 2018-06-21 51.900 1,106,800 +1,500 0.24% 57,442,920
2018-06-22 2018-06-20 52.250 1,105,300 -4,500 0.24% 57,751,925
2018-06-21 2018-06-19 52.300 1,109,800 -46,200 0.24% 58,042,540
2018-06-20 2018-06-15 54.400 1,156,000 -30,400 0.25% 62,886,400
2018-06-19 2018-06-14 52.900 1,186,400 -700 0.25% 62,760,560
2018-06-15 2018-06-13 53.400 1,187,100 -15,200 0.25% 63,391,140
2018-06-14 2018-06-12 52.050 1,202,300 -7,900 0.26% 62,579,715
2018-06-13 2018-06-11 52.000 1,210,200 +1,200 0.26% 62,930,400
2018-06-12 2018-06-08 52.000 1,209,000 +27,100 0.26% 62,868,000
2018-06-11 2018-06-07 54.250 1,181,900 -16,400 0.25% 64,118,075
2018-06-08 2018-06-06 53.800 1,198,300 +16,400 0.26% 64,468,540
2018-06-07 2018-06-05 51.800 1,181,900 +2,000 0.25% 61,222,420
2018-06-06 2018-06-04 52.100 1,179,900 +2,000 0.25% 61,472,790
2018-06-05 2018-06-01 52.100 1,177,900 -2,500 0.25% 61,368,590
2018-06-04 2018-05-31 52.200 1,180,400 -12,300 0.25% 61,616,880
2018-06-01 2018-05-30 51.150 1,192,700 -2,600 0.25% 61,006,605
2018-05-31 2018-05-29 51.000 1,195,300 -2,300 0.25% 60,960,300
2018-05-30 2018-05-28 51.350 1,197,600 +1,800 0.25% 61,496,760
2018-05-29 2018-05-25 51.400 1,195,800 -12,700 0.25% 61,464,120
2018-05-28 2018-05-24 50.500 1,208,500 +13,500 0.26% 61,029,250
2018-05-25 2018-05-23 50.250 1,195,000 +31,100 0.25% 60,048,750
2018-05-24 2018-05-21 53.100 1,163,900 -500 0.25% 61,803,090
2018-05-23 2018-05-18 52.550 1,164,400 -11,900 0.25% 61,189,220
2018-05-21 2018-05-17 53.800 1,176,300 +3,000 0.25% 63,284,940
2018-05-18 2018-05-16 54.650 1,173,300 -9,200 0.25% 64,120,845
2018-05-17 2018-05-15 54.550 1,182,500 +1,000 0.25% 64,505,375
2018-05-16 2018-05-14 54.700 1,181,500 -5,500 0.25% 64,628,050
2018-05-15 2018-05-11 54.150 1,187,000 -6,500 0.25% 64,276,050
2018-05-14 2018-05-10 52.550 1,193,500 +3,100 0.25% 62,718,425
2018-05-11 2018-05-09 52.500 1,190,400 -17,200 0.25% 62,496,000
2018-05-10 2018-05-08 52.300 1,207,600 -42,500 0.26% 63,157,480
2018-05-09 2018-05-07 50.450 1,250,100 -28,900 0.27% 63,067,545
2018-05-08 2018-05-04 51.800 1,279,000 +5,000 0.27% 66,252,200
2018-05-07 2018-05-03 52.700 1,274,000 +16,900 0.27% 67,139,800
2018-05-04 2018-05-02 54.600 1,257,100 -4,000 0.27% 68,637,660
2018-05-03 2018-04-30 55.050 1,261,100 -3,500 0.27% 69,423,555
2018-05-02 2018-04-27 54.150 1,264,600 +12,200 0.27% 68,478,090
2018-04-30 2018-04-26 54.800 1,252,400 -5,000 0.27% 68,631,520
2018-04-27 2018-04-25 57.500 1,257,400 +46,600 0.27% 72,300,500
2018-04-26 2018-04-24 58.900 1,210,800 -4,800 0.26% 71,316,120
2018-04-25 2018-04-23 58.200 1,215,600 +7,200 0.26% 70,747,920
2018-04-24 2018-04-20 59.100 1,208,400 -2,100 0.26% 71,416,440
2018-04-23 2018-04-19 59.650 1,210,500 -13,900 0.26% 72,206,325
2018-04-20 2018-04-18 58.400 1,224,400 -3,400 0.26% 71,504,960
2018-04-19 2018-04-17 58.700 1,227,800 -3,700 0.26% 72,071,860
2018-04-18 2018-04-16 58.050 1,231,500 +7,600 0.26% 71,488,575
2018-04-17 2018-04-13 59.000 1,223,900 -3,100 0.26% 72,210,100
2018-04-16 2018-04-12 59.250 1,227,000 +13,000 0.26% 72,699,750
2018-04-13 2018-04-11 59.550 1,214,000 +800 0.26% 72,293,700
2018-04-12 2018-04-10 59.700 1,213,200 -900 0.26% 72,428,040
2018-04-11 2018-04-09 59.350 1,214,100 -1,000 0.26% 72,056,835
2018-04-10 2018-04-06 58.950 1,215,100 +1,700 0.26% 71,630,145
2018-04-09 2018-04-04 59.350 1,213,400 -2,800 0.26% 72,015,290
2018-04-06 2018-04-03 60.300 1,216,200 -9,900 0.26% 73,336,860
2018-04-04 2018-03-29 59.150 1,226,100 +5,300 0.26% 72,523,815
2018-04-03 2018-03-28 60.650 1,220,800 -3,100 0.26% 74,041,520
2018-03-29 2018-03-27 62.650 1,223,900 -6,200 0.26% 76,677,335
2018-03-28 2018-03-26 62.400 1,230,100 -19,500 0.26% 76,758,240
2018-03-27 2018-03-23 61.400 1,249,600 +1,700 0.27% 76,725,440
2018-03-26 2018-03-22 62.200 1,247,900 +5,200 0.27% 77,619,380
2018-03-23 2018-03-21 64.500 1,242,700 +9,800 0.26% 80,154,150
2018-03-22 2018-03-20 68.600 1,232,900 +1,200 0.26% 84,576,940
2018-03-21 2018-03-19 68.600 1,231,700 -2,000 0.26% 84,494,620
2018-03-20 2018-03-16 69.100 1,233,700 +20,900 0.26% 85,248,670
2018-03-19 2018-03-15 70.400 1,212,800 +4,800 0.26% 85,381,120
2018-03-16 2018-03-14 70.300 1,208,000 +4,500 0.26% 84,922,400
2018-03-15 2018-03-13 71.350 1,203,500 -43,900 0.26% 85,869,725
2018-03-14 2018-03-12 70.200 1,247,400 -8,600 0.27% 87,567,480
2018-03-13 2018-03-09 68.950 1,256,000 -12,000 0.27% 86,601,200
2018-03-12 2018-03-08 68.400 1,268,000 -5,700 0.27% 86,731,200
2018-03-09 2018-03-07 68.000 1,273,700 -7,100 0.27% 86,611,600
2018-03-08 2018-03-06 68.000 1,280,800 -3,800 0.27% 87,094,400
2018-03-07 2018-03-05 66.500 1,284,600 +10,100 0.27% 85,425,900
2018-03-06 2018-03-02 68.800 1,274,500 -22,900 0.27% 87,685,600
2018-03-05 2018-03-01 69.300 1,297,400 -2,100 0.28% 89,909,820
2018-03-02 2018-02-28 68.800 1,299,500 -4,400 0.28% 89,405,600
2018-03-01 2018-02-27 69.200 1,303,900 -15,100 0.28% 90,229,880
2018-02-28 2018-02-26 69.200 1,319,000 +1,600 0.28% 91,274,800
2018-02-27 2018-02-23 69.000 1,317,400 -44,000 0.28% 90,900,600
2018-02-26 2018-02-22 68.300 1,361,400 +400 0.29% 92,983,620
2018-02-23 2018-02-21 69.000 1,361,000 -15,000 0.29% 93,909,000
2018-02-22 2018-02-20 66.800 1,376,000 +1,500 0.29% 91,916,800
2018-02-21 2018-02-15 66.650 1,374,500 -18,400 0.29% 91,610,425
2018-02-20 2018-02-13 65.950 1,392,900 -2,500 0.30% 91,861,755
2018-02-14 2018-02-12 65.300 1,395,400 -2,700 0.30% 91,119,620
2018-02-13 2018-02-09 64.900 1,398,100 -17,200 0.30% 90,736,690
2018-02-12 2018-02-08 66.750 1,415,300 -6,600 0.30% 94,471,275
2018-02-09 2018-02-07 65.500 1,421,900 -5,200 0.30% 93,134,450
2018-02-08 2018-02-06 64.000 1,427,100 +1,100 0.30% 91,334,400
2018-02-07 2018-02-05 67.050 1,426,000 +14,700 0.30% 95,613,300
2018-02-06 2018-02-02 68.750 1,411,300 +7,200 0.30% 97,026,875
2018-02-05 2018-02-01 69.150 1,404,100 +3,500 0.30% 97,093,515
2018-02-02 2018-01-31 70.100 1,400,600 +6,700 0.30% 98,182,060
2018-02-01 2018-01-30 69.200 1,393,900 +15,300 0.30% 96,457,880
2018-01-31 2018-01-29 70.500 1,378,600 +22,600 0.29% 97,191,300
2018-01-30 2018-01-26 71.500 1,356,000 +5,900 0.29% 96,954,000
2018-01-29 2018-01-25 71.700 1,350,100 -5,000 0.29% 96,802,170
2018-01-26 2018-01-24 71.900 1,355,100 +11,500 0.29% 97,431,690
2018-01-25 2018-01-23 73.200 1,343,600 +4,300 0.29% 98,351,520
2018-01-24 2018-01-22 73.100 1,339,300 -14,500 0.29% 97,902,830
2018-01-23 2018-01-19 71.650 1,353,800 -6,600 0.29% 96,999,770
2018-01-22 2018-01-18 72.450 1,360,400 -2,700 0.29% 98,560,980
2018-01-19 2018-01-17 72.900 1,363,100 -2,000 0.29% 99,369,990
2018-01-18 2018-01-16 73.200 1,365,100 +9,100 0.29% 99,925,320
2018-01-17 2018-01-15 73.350 1,356,000 -2,900 0.29% 99,462,600
2018-01-16 2018-01-12 74.300 1,358,900 -400 0.29% 100,966,270
2018-01-15 2018-01-11 73.350 1,359,300 -4,400 0.29% 99,704,655
2018-01-12 2018-01-10 73.550 1,363,700 +6,700 0.29% 100,300,135
2018-01-11 2018-01-09 74.800 1,357,000 -21,400 0.29% 101,503,600
2018-01-10 2018-01-08 74.750 1,378,400 -15,300 0.29% 103,035,400
2018-01-09 2018-01-05 73.800 1,393,700 +11,400 0.30% 102,855,060
2018-01-08 2018-01-04 74.200 1,382,300 +300 0.29% 102,566,660
2018-01-05 2018-01-03 72.400 1,382,000 -33,100 0.29% 100,056,800
2018-01-04 2018-01-02 70.300 1,415,100 +400 0.30% 99,481,530
2018-01-03 2017-12-29 69.300 1,414,700 +1,400 0.30% 98,038,710
2018-01-02 2017-12-28 68.900 1,413,300 -34,500 0.30% 97,376,370
2017-12-29 2017-12-27 67.200 1,447,800 -1,300 0.31% 97,292,160
2017-12-28 2017-12-22 67.050 1,449,100 +1,200 0.31% 97,162,155
2017-12-27 2017-12-21 67.100 1,447,900 -12,300 0.31% 97,154,090
2017-12-22 2017-12-20 66.600 1,460,200 -1,100 0.31% 97,249,320
2017-12-21 2017-12-19 66.800 1,461,300 +100 0.31% 97,614,840
2017-12-20 2017-12-18 66.900 1,461,200 -23,500 0.31% 97,754,280
2017-12-19 2017-12-15 66.000 1,484,700 +1,500 0.32% 97,990,200
2017-12-18 2017-12-14 66.100 1,483,200 -4,700 0.32% 98,039,520
2017-12-15 2017-12-13 66.400 1,487,900 +17,700 0.32% 98,796,560
2017-12-14 2017-12-12 66.500 1,470,200 +3,500 0.31% 97,768,300
2017-12-13 2017-12-11 68.000 1,466,700 -10,800 0.31% 99,735,600
2017-12-12 2017-12-08 65.500 1,477,500 +1,600 0.31% 96,776,250
2017-12-11 2017-12-07 65.300 1,475,900 +17,800 0.31% 96,376,270
2017-12-08 2017-12-06 66.300 1,458,100 +35,000 0.31% 96,672,030
2017-12-07 2017-12-05 70.500 1,423,100 +14,900 0.30% 100,328,550
2017-12-06 2017-12-04 72.000 1,408,200 -15,400 0.30% 101,390,400
2017-12-05 2017-12-01 71.650 1,423,600 -12,600 0.30% 102,000,940
2017-12-04 2017-11-30 71.250 1,436,200 +5,600 0.31% 102,329,250
2017-12-01 2017-11-29 72.700 1,430,600 +1,000 0.30% 104,004,620
2017-11-30 2017-11-28 69.750 1,429,600 -34,200 0.30% 99,714,600
2017-11-29 2017-11-27 69.500 1,463,800 -22,500 0.31% 101,734,100
2017-11-28 2017-11-24 69.750 1,486,300 +22,900 0.32% 103,669,425
2017-11-27 2017-11-23 69.950 1,463,400 -22,500 0.31% 102,364,830
2017-11-24 2017-11-22 69.500 1,485,900 -30,800 0.32% 103,270,050
2017-11-23 2017-11-21 72.500 1,516,700 +14,200 0.32% 109,960,750
2017-11-22 2017-11-20 73.950 1,502,500 -12,000 0.32% 111,109,875
2017-11-21 2017-11-17 75.050 1,514,500 +34,700 0.32% 113,663,225
2017-11-20 2017-11-16 74.650 1,479,800 -186,800 0.31% 110,467,070
2017-11-17 2017-11-15 76.300 1,666,600 -4,400 0.35% 127,161,580
2017-11-16 2017-11-14 77.400 1,671,000 +2,700 0.36% 129,335,400
2017-11-15 2017-11-13 77.950 1,668,300 +5,100 0.36% 130,043,985
2017-11-14 2017-11-10 76.300 1,663,200 +11,600 0.35% 126,902,160
2017-11-13 2017-11-09 77.800 1,651,600 -9,900 0.35% 128,494,480
2017-11-10 2017-11-08 77.600 1,661,500 -155,700 0.35% 128,932,400
2017-11-09 2017-11-07 75.950 1,817,200 +8,000 0.39% 138,016,340
2017-11-08 2017-11-06 76.850 1,809,200 +31,000 0.39% 139,037,020
2017-11-07 2017-11-03 78.000 1,778,200 -8,400 0.38% 138,699,600
2017-11-06 2017-11-02 77.300 1,786,600 -2,100 0.38% 138,104,180
2017-11-03 2017-11-01 78.300 1,788,700 -5,900 0.38% 140,055,210
2017-11-02 2017-10-31 78.700 1,794,600 -37,200 0.38% 141,235,020
2017-11-01 2017-10-30 75.200 1,831,800 -35,600 0.39% 137,751,360
2017-10-31 2017-10-27 76.900 1,867,400 +14,600 0.40% 143,603,060
2017-10-30 2017-10-26 76.850 1,852,800 +5,800 0.39% 142,387,680
2017-10-27 2017-10-25 80.650 1,847,000 +203,500 0.39% 148,960,550
2017-10-26 2017-10-24 80.950 1,643,500 +4,400 0.37% 133,041,325
2017-10-25 2017-10-23 81.750 1,639,100 +80,600 0.37% 133,996,425
2017-10-23 2017-10-19 80.000 1,558,500 +46,200 0.35% 124,680,000
2017-10-20 2017-10-18 82.050 1,512,300 -93,800 0.34% 124,084,215
2017-10-19 2017-10-17 85.900 1,606,100 +160,100 0.37% 137,963,990
2017-10-18 2017-10-16 88.700 1,446,000 -12,900 0.33% 128,260,200
2017-10-17 2017-10-13 88.000 1,458,900 +19,100 0.33% 128,383,200
2017-10-16 2017-10-12 88.750 1,439,800 -52,600 0.33% 127,782,250
2017-10-13 2017-10-11 86.550 1,492,400 +85,700 0.34% 129,167,220
2017-10-12 2017-10-10 88.800 1,406,700 +121,800 0.32% 124,914,960
2017-10-11 2017-10-09 90.800 1,284,900 +202,200 0.29% 116,668,920
2017-10-10 2017-10-06 93.650 1,082,700 +186,000 0.25% 101,394,855
2017-10-09 2017-10-04 80.350 896,700 +12,100 0.20% 72,049,845
2017-10-06 2017-10-03 67.000 884,600 -3,000 0.20% 59,268,200
2017-10-04 2017-09-29 63.450 887,600 +65,100 0.20% 56,318,220
2017-10-03 2017-09-28 65.200 822,500 0.19% 53,627,000

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top