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: CMB WING LUNG BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.110 6,167,901 +0 0.38% 105,532,786
2025-10-13 2025-10-09 17.450 6,167,901 +0 0.38% 107,629,872
2025-10-10 2025-10-08 18.070 6,167,901 -42,900 0.38% 111,453,971
2025-10-09 2025-10-06 18.300 6,210,801 -35,200 0.38% 113,657,658
2025-10-08 2025-10-03 18.130 6,246,001 +23,300 0.38% 113,239,998
2025-10-06 2025-10-02 17.950 6,222,701 +76,300 0.38% 111,697,483
2025-10-03 2025-09-30 17.590 6,146,401 +20,800 0.38% 108,115,194
2025-10-02 2025-09-29 17.560 6,125,601 -25,700 0.37% 107,565,554
2025-09-30 2025-09-26 17.200 6,151,301 -88,200 0.38% 105,802,377
2025-09-29 2025-09-25 17.130 6,239,501 +7,500 0.38% 106,882,652
2025-09-26 2025-09-24 17.250 6,232,001 -68,500 0.38% 107,502,017
2025-09-25 2025-09-23 17.350 6,300,501 -47,300 0.39% 109,313,692
2025-09-24 2025-09-22 17.680 6,347,801 +122,700 0.39% 112,229,122
2025-09-23 2025-09-19 18.360 6,225,101 +15,000 0.38% 114,292,854
2025-09-22 2025-09-18 18.200 6,210,101 +181,900 0.38% 113,023,838
2025-09-19 2025-09-17 18.250 6,028,201 +60,000 0.37% 110,014,668
2025-09-18 2025-09-16 17.760 5,968,201 +85,700 0.37% 105,995,250
2025-09-17 2025-09-15 17.720 5,882,501 +199,700 0.36% 104,237,918
2025-09-16 2025-09-12 18.020 5,682,801 +94,100 0.35% 102,404,074
2025-09-15 2025-09-11 18.300 5,588,701 +41,200 0.34% 102,273,228
2025-09-12 2025-09-10 18.380 5,547,501 +53,700 0.34% 101,963,068
2025-09-11 2025-09-09 18.350 5,493,801 -40,200 0.34% 100,811,248
2025-09-10 2025-09-08 18.410 5,534,001 +167,000 0.34% 101,880,958
2025-09-09 2025-09-05 18.770 5,367,001 -10,000 0.33% 100,738,609
2025-09-08 2025-09-04 18.620 5,377,001 +313,600 0.33% 100,119,759
2025-09-05 2025-09-03 19.130 5,063,401 +40,800 0.31% 96,862,861
2025-09-04 2025-09-02 19.870 5,022,601 -387,200 0.31% 99,799,082
2025-09-03 2025-09-01 20.200 5,409,801 -224,200 0.33% 109,277,980
2025-09-02 2025-08-29 19.720 5,634,001 -53,600 0.34% 111,102,500
2025-09-01 2025-08-28 19.080 5,687,601 +93,600 0.35% 108,519,427
2025-08-29 2025-08-27 19.740 5,594,001 -65,200 0.34% 110,425,580
2025-08-28 2025-08-26 19.850 5,659,201 -280,300 0.35% 112,335,140
2025-08-27 2025-08-25 20.120 5,939,501 -29,300 0.36% 119,502,760
2025-08-26 2025-08-22 20.360 5,968,801 +23,900 0.37% 121,524,788
2025-08-25 2025-08-21 20.080 5,944,901 -693,900 0.36% 119,373,612
2025-08-22 2025-08-20 18.770 6,638,801 +99,100 0.41% 124,610,295
2025-08-21 2025-08-19 19.060 6,539,701 +46,900 0.40% 124,646,701
2025-08-20 2025-08-18 19.650 6,492,801 -165,000 0.40% 127,583,540
2025-08-19 2025-08-15 19.050 6,657,801 -118,900 0.41% 126,831,109
2025-08-18 2025-08-14 18.450 6,776,701 +33,900 0.41% 125,030,133
2025-08-15 2025-08-13 17.980 6,742,801 +39,500 0.41% 121,235,562
2025-08-14 2025-08-12 17.880 6,703,301 -10,400 0.41% 119,855,022
2025-08-13 2025-08-11 17.310 6,713,701 +338,600 0.41% 116,214,164
2025-08-12 2025-08-08 17.910 6,375,101 +86,300 0.39% 114,178,059
2025-08-11 2025-08-07 17.780 6,288,801 +113,300 0.38% 111,814,882
2025-08-08 2025-08-06 18.280 6,175,501 +28,900 0.38% 112,888,158
2025-08-07 2025-08-05 18.200 6,146,601 +99,100 0.38% 111,868,138
2025-08-06 2025-08-04 18.100 6,047,501 +93,900 0.37% 109,459,768
2025-08-05 2025-08-01 18.580 5,953,601 +167,400 0.36% 110,617,907
2025-08-04 2025-07-31 20.100 5,786,201 +75,500 0.35% 116,302,640
2025-08-01 2025-07-30 20.250 5,710,701 -24,500 0.35% 115,641,695
2025-07-31 2025-07-29 21.250 5,735,201 +71,700 0.35% 121,873,021
2025-07-30 2025-07-28 21.900 5,663,501 -189,400 0.35% 124,030,672
2025-07-29 2025-07-25 21.100 5,852,901 -225,500 0.36% 123,496,211
2025-07-28 2025-07-24 20.350 6,078,401 -157,700 0.37% 123,695,460
2025-07-25 2025-07-23 19.780 6,236,101 -120,700 0.38% 123,350,078
2025-07-24 2025-07-22 18.400 6,356,801 +713,300 0.39% 116,965,138
2025-07-23 2025-07-21 19.340 5,643,501 +40,400 0.35% 109,145,309
2025-07-22 2025-07-18 19.560 5,603,101 -24,700 0.34% 109,596,656
2025-07-21 2025-07-17 17.900 5,627,801 +394,400 0.34% 100,737,638
2025-07-18 2025-07-16 17.880 5,233,401 +42,500 0.32% 93,573,210
2025-07-17 2025-07-15 18.060 5,190,901 +64,800 0.32% 93,747,672
2025-07-16 2025-07-14 18.560 5,126,101 +92,200 0.31% 95,140,435
2025-07-15 2025-07-11 18.200 5,033,901 +3,900 0.31% 91,616,998
2025-07-14 2025-07-10 17.840 5,030,001 -224,600 0.31% 89,735,218
2025-07-11 2025-07-09 17.580 5,254,601 +72,600 0.32% 92,375,886
2025-07-10 2025-07-08 18.140 5,182,001 +166,700 0.32% 94,001,498
2025-07-09 2025-07-07 17.520 5,015,301 +73,900 0.31% 87,868,074
2025-07-08 2025-07-04 16.660 4,941,401 +148,001 0.30% 82,323,741
2025-07-07 2025-07-03 17.340 4,793,400 +48,900 0.29% 83,117,556
2025-07-04 2025-07-02 17.700 4,744,500 +100,700 0.29% 83,977,650
2025-07-03 2025-06-30 18.260 4,643,800 +11,400 0.33% 84,795,788
2025-07-02 2025-06-27 18.220 4,632,400 +90,500 0.33% 84,402,328
2025-06-30 2025-06-26 18.620 4,541,900 +478,300 0.32% 84,570,178
2025-06-27 2025-06-25 19.940 4,063,600 -570,500 0.29% 81,028,184
2025-06-26 2025-06-24 20.250 4,634,100 +641,100 0.33% 93,840,525
2025-06-25 2025-06-23 20.800 3,993,000 -142,000 0.28% 83,054,400
2025-06-24 2025-06-20 19.180 4,135,000 +111,300 0.29% 79,309,300
2025-06-23 2025-06-19 20.150 4,023,700 +24,400 0.28% 81,077,555
2025-06-20 2025-06-18 20.350 3,999,300 +127,000 0.28% 81,385,755
2025-06-19 2025-06-17 20.650 3,872,300 +37,400 0.27% 79,962,995
2025-06-18 2025-06-16 20.600 3,834,900 -314,600 0.27% 78,998,940
2025-06-17 2025-06-13 18.300 4,149,500 -19,400 0.29% 75,935,850
2025-06-16 2025-06-12 18.980 4,168,900 +39,100 0.29% 79,125,722
2025-06-13 2025-06-11 19.160 4,129,800 -59,900 0.29% 79,126,968
2025-06-12 2025-06-10 18.560 4,189,700 +79,800 0.30% 77,760,832
2025-06-11 2025-06-09 18.460 4,109,900 +102,100 0.29% 75,868,754
2025-06-10 2025-06-06 17.500 4,007,800 +68,100 0.28% 70,136,500
2025-06-09 2025-06-05 19.200 3,939,700 +587,100 0.28% 75,642,240
2025-06-06 2025-06-04 19.140 3,352,600 +182,200 0.24% 64,168,764
2025-06-05 2025-06-03 19.760 3,170,400 -321,200 0.22% 62,647,104
2025-06-04 2025-06-02 21.100 3,491,600 +683,400 0.25% 73,672,760
2025-06-03 2025-05-30 19.260 2,808,200 -11,200 0.20% 54,085,932
2025-06-02 2025-05-29 21.050 2,819,400 -390,500 0.20% 59,348,370
2025-05-30 2025-05-28 16.000 3,209,900 -94,800 0.23% 51,358,400
2025-05-29 2025-05-27 15.680 3,304,700 +189,700 0.23% 51,817,696
2025-05-28 2025-05-26 13.980 3,115,000 -44,600 0.22% 43,547,700
2025-05-27 2025-05-23 12.440 3,159,600 +14,100 0.22% 39,305,424
2025-05-26 2025-05-22 12.080 3,145,500 +8,500 0.22% 37,997,640
2025-05-23 2025-05-21 12.180 3,137,000 +32,700 0.22% 38,208,660
2025-05-22 2025-05-20 12.260 3,104,300 -19,100 0.22% 38,058,718
2025-05-20 2025-05-16 12.380 3,123,400 -15,400 0.22% 38,667,692
2025-05-19 2025-05-15 12.680 3,138,800 -51,600 0.22% 39,799,984
2025-05-16 2025-05-14 12.940 3,190,400 +11,400 0.22% 41,283,776
2025-05-15 2025-05-13 12.320 3,179,000 -2,900 0.22% 39,165,280
2025-05-14 2025-05-12 12.460 3,181,900 +600 0.22% 39,646,474
2025-05-13 2025-05-09 12.000 3,181,300 +200 0.22% 38,175,600
2025-05-12 2025-05-08 12.020 3,181,100 -3,900 0.22% 38,236,822
2025-05-08 2025-05-06 11.820 3,185,000 -3,500 0.22% 37,646,700
2025-05-07 2025-05-02 11.600 3,188,500 +3,200 0.22% 36,986,600
2025-05-06 2025-04-30 11.220 3,185,300 +3,500 0.22% 35,739,066
2025-05-02 2025-04-29 11.160 3,181,800 -2,000 0.22% 35,508,888
2025-04-30 2025-04-28 11.080 3,183,800 -2,200 0.22% 35,276,504
2025-04-29 2025-04-25 11.180 3,186,000 +5,000 0.22% 35,619,480
2025-04-28 2025-04-24 11.380 3,181,000 -400 0.22% 36,199,780
2025-04-25 2025-04-23 11.400 3,181,400 -20,600 0.22% 36,267,960
2025-04-24 2025-04-22 10.980 3,202,000 +2,800 0.23% 35,157,960
2025-04-16 2025-04-14 11.120 3,199,200 +15,200 0.23% 35,575,104
2025-04-15 2025-04-11 10.700 3,184,000 -8,800 0.22% 34,068,800
2025-04-14 2025-04-10 10.360 3,192,800 +101,400 0.22% 33,077,408
2025-04-11 2025-04-09 10.220 3,091,400 -3,400 0.22% 31,594,108
2025-04-10 2025-04-08 10.120 3,094,800 -37,800 0.22% 31,319,376
2025-04-09 2025-04-07 10.040 3,132,600 -400 0.22% 31,451,304
2025-04-08 2025-04-03 12.160 3,133,000 -200 0.22% 38,097,280
2025-04-07 2025-04-02 12.260 3,133,200 +54,500 0.22% 38,413,032
2025-04-03 2025-04-01 12.080 3,078,700 +16,100 0.22% 37,190,696
2025-04-02 2025-03-31 12.220 3,062,600 +1,700 0.22% 37,424,972
2025-04-01 2025-03-28 12.580 3,060,900 -4,200 0.22% 38,506,122
2025-03-31 2025-03-27 12.660 3,065,100 +16,100 0.22% 38,804,166
2025-03-28 2025-03-26 12.600 3,049,000 +20,500 0.21% 38,417,400
2025-03-27 2025-03-25 12.700 3,028,500 +4,700 0.21% 38,461,950
2025-03-26 2025-03-24 13.400 3,023,800 -92,300 0.21% 40,518,920
2025-03-25 2025-03-21 13.500 3,116,100 -33,800 0.22% 42,067,350
2025-03-24 2025-03-20 13.100 3,149,900 -4,000 0.22% 41,263,690
2025-03-21 2025-03-19 13.820 3,153,900 -48,900 0.22% 43,586,898
2025-03-20 2025-03-18 13.460 3,202,800 +12,600 0.23% 43,109,688
2025-03-19 2025-03-17 13.340 3,190,200 -7,100 0.22% 42,557,268
2025-03-18 2025-03-14 13.040 3,197,300 -250,700 0.23% 41,692,792
2025-03-17 2025-03-13 12.500 3,448,000 +17,600 0.24% 43,100,000
2025-03-14 2025-03-12 12.620 3,430,400 +60,900 0.24% 43,291,648
2025-03-13 2025-03-11 12.780 3,369,500 +52,900 0.24% 43,062,210
2025-03-12 2025-03-10 12.620 3,316,600 +163,400 0.23% 41,855,492
2025-03-11 2025-03-07 12.940 3,153,200 +41,000 0.22% 40,802,408
2025-03-10 2025-03-06 12.840 3,112,200 +55,500 0.22% 39,960,648
2025-03-07 2025-03-05 12.380 3,056,700 -128,100 0.22% 37,841,946
2025-03-06 2025-03-04 11.960 3,184,800 +26,400 0.22% 38,090,208
2025-03-05 2025-03-03 11.620 3,158,400 -22,000 0.22% 36,700,608
2025-03-04 2025-02-28 11.620 3,180,400 +48,000 0.22% 36,956,248
2025-03-03 2025-02-27 12.440 3,132,400 -11,500 0.22% 38,967,056
2025-02-28 2025-02-26 12.720 3,143,900 -7,500 0.22% 39,990,408
2025-02-27 2025-02-25 12.140 3,151,400 +66,200 0.22% 38,257,996
2025-02-26 2025-02-24 12.920 3,085,200 +513,600 0.22% 39,860,784
2025-02-25 2025-02-21 15.000 2,571,600 -10,500 0.18% 38,574,000
2025-02-24 2025-02-20 14.000 2,582,100 +11,000 0.18% 36,149,400
2025-02-21 2025-02-19 14.560 2,571,100 +15,100 0.18% 37,435,216
2025-02-20 2025-02-18 15.000 2,556,000 +10,500 0.18% 38,340,000
2025-02-19 2025-02-17 14.400 2,545,500 -78,700 0.18% 36,655,200
2025-02-18 2025-02-14 14.800 2,624,200 -88,800 0.18% 38,838,160
2025-02-17 2025-02-13 12.320 2,713,000 +3,200 0.19% 33,424,160
2025-02-14 2025-02-12 12.420 2,709,800 +3,800 0.19% 33,655,716
2025-02-13 2025-02-11 12.040 2,706,000 +12,500 0.19% 32,580,240
2025-02-12 2025-02-10 12.560 2,693,500 +6,700 0.19% 33,830,360
2025-02-11 2025-02-07 12.380 2,686,800 -7,800 0.19% 33,262,584
2025-02-10 2025-02-06 12.100 2,694,600 -200 0.19% 32,604,660
2025-02-07 2025-02-05 11.940 2,694,800 +2,700 0.19% 32,175,912
2025-02-06 2025-02-04 12.080 2,692,100 +500 0.19% 32,520,568
2025-02-05 2025-02-03 11.900 2,691,600 -8,000 0.19% 32,030,040
2025-02-04 2025-01-28 12.060 2,699,600 +1,100 0.19% 32,557,176
2025-02-03 2025-01-24 11.580 2,698,500 -5,000 0.19% 31,248,630
2025-01-27 2025-01-23 11.300 2,703,500 +7,200 0.19% 30,549,550
2025-01-24 2025-01-22 11.220 2,696,300 +100 0.19% 30,252,486
2025-01-23 2025-01-21 11.580 2,696,200 -20,000 0.19% 31,221,996
2025-01-16 2025-01-14 11.300 2,716,200 -1,700 0.19% 30,693,060
2025-01-15 2025-01-13 10.880 2,717,900 -10,000 0.19% 29,570,752
2025-01-14 2025-01-10 10.820 2,727,900 +1,000 0.19% 29,515,878
2025-01-13 2025-01-09 10.940 2,726,900 +2,000 0.19% 29,832,286
2025-01-10 2025-01-08 10.980 2,724,900 +3,000 0.19% 29,919,402
2025-01-08 2025-01-06 10.980 2,721,900 +15,000 0.19% 29,886,462
2025-01-07 2025-01-03 11.000 2,706,900 +31,500 0.19% 29,775,900
2025-01-03 2024-12-31 11.780 2,675,400 +9,300 0.19% 31,516,212
2025-01-02 2024-12-27 11.860 2,666,100 +6,000 0.19% 31,619,946
2024-12-30 2024-12-24 11.940 2,660,100 +3,900 0.19% 31,761,594
2024-12-27 2024-12-20 11.740 2,656,200 +4,100 0.19% 31,183,788
2024-12-20 2024-12-18 12.000 2,652,100 +4,200 0.19% 31,825,200
2024-12-19 2024-12-17 11.820 2,647,900 +11,100 0.19% 31,298,178
2024-12-18 2024-12-16 12.020 2,636,800 +1,400 0.19% 31,694,336
2024-12-17 2024-12-13 12.200 2,635,400 +31,800 0.19% 32,151,880
2024-12-16 2024-12-12 12.920 2,603,600 +7,400 0.18% 33,638,512
2024-12-13 2024-12-11 12.760 2,596,200 +9,800 0.18% 33,127,512
2024-12-12 2024-12-10 13.000 2,586,400 -8,500 0.18% 33,623,200
2024-12-11 2024-12-09 13.420 2,594,900 +400 0.18% 34,823,558
2024-12-10 2024-12-06 12.740 2,594,500 +2,000 0.18% 33,053,930
2024-12-09 2024-12-05 12.280 2,592,500 +19,000 0.18% 31,835,900
2024-12-06 2024-12-04 12.620 2,573,500 +2,700 0.18% 32,477,570
2024-12-03 2024-11-29 12.600 2,570,800 -10,000 0.18% 32,392,080
2024-12-02 2024-11-28 12.240 2,580,800 +2,000 0.18% 31,588,992
2024-11-28 2024-11-26 12.140 2,578,800 +8,500 0.18% 31,306,632
2024-11-27 2024-11-25 12.220 2,570,300 -300 0.18% 31,409,066
2024-11-26 2024-11-22 12.680 2,570,600 +18,100 0.18% 32,595,208
2024-11-25 2024-11-21 13.460 2,552,500 +500 0.18% 34,356,650
2024-11-22 2024-11-20 13.780 2,552,000 +171,300 0.18% 35,166,560
2024-11-21 2024-11-19 13.420 2,380,700 +10,000 0.17% 31,948,994
2024-11-20 2024-11-18 13.240 2,370,700 +1,700 0.17% 31,388,068
2024-11-19 2024-11-15 13.240 2,369,000 +6,000 0.17% 31,365,560
2024-11-18 2024-11-14 13.320 2,363,000 +35,800 0.17% 31,475,160
2024-11-15 2024-11-13 13.860 2,327,200 -10,000 0.16% 32,254,992
2024-11-14 2024-11-12 14.080 2,337,200 +3,700 0.16% 32,907,776
2024-11-13 2024-11-11 14.800 2,333,500 +3,300 0.16% 34,535,800
2024-11-12 2024-11-08 15.100 2,330,200 +54,200 0.16% 35,186,020
2024-11-11 2024-11-07 15.560 2,276,000 -50,700 0.16% 35,414,560
2024-11-08 2024-11-06 14.720 2,326,700 -3,800 0.16% 34,249,024
2024-11-07 2024-11-05 14.680 2,330,500 -3,200 0.16% 34,211,740
2024-11-05 2024-11-01 13.780 2,333,700 +900 0.16% 32,158,386
2024-11-04 2024-10-31 14.060 2,332,800 -3,700 0.16% 32,799,168
2024-11-01 2024-10-30 13.960 2,336,500 -1,000 0.16% 32,617,540
2024-10-31 2024-10-29 14.120 2,337,500 +10,700 0.16% 33,005,500
2024-10-30 2024-10-28 14.200 2,326,800 +2,600 0.16% 33,040,560
2024-10-29 2024-10-25 14.000 2,324,200 +9,300 0.16% 32,538,800
2024-10-25 2024-10-23 13.900 2,314,900 +13,900 0.16% 32,177,110
2024-10-24 2024-10-22 13.780 2,301,000 +6,300 0.16% 31,707,780
2024-10-23 2024-10-21 13.820 2,294,700 -11,300 0.16% 31,712,754
2024-10-22 2024-10-18 14.160 2,306,000 -29,000 0.16% 32,652,960
2024-10-21 2024-10-17 13.180 2,335,000 +3,800 0.16% 30,775,300
2024-10-18 2024-10-16 13.560 2,331,200 -1,700 0.16% 31,611,072
2024-10-17 2024-10-15 13.440 2,332,900 +9,500 0.16% 31,354,176
2024-10-16 2024-10-14 14.220 2,323,400 +4,100 0.16% 33,038,748
2024-10-15 2024-10-10 14.700 2,319,300 +61,400 0.16% 34,093,710
2024-10-14 2024-10-09 14.760 2,257,900 +19,500 0.16% 33,326,604
2024-10-10 2024-10-08 15.660 2,238,400 +45,100 0.16% 35,053,344
2024-10-09 2024-10-07 20.600 2,193,300 +46,600 0.15% 45,181,980
2024-10-08 2024-10-04 18.240 2,146,700 +11,300 0.15% 39,155,808
2024-10-07 2024-10-03 17.660 2,135,400 -10,600 0.15% 37,711,164
2024-10-04 2024-10-02 18.420 2,146,000 +22,600 0.15% 39,529,320
2024-10-03 2024-09-30 15.860 2,123,400 -119,700 0.15% 33,677,124
2024-10-02 2024-09-27 13.200 2,243,100 -27,300 0.16% 29,608,920
2024-09-30 2024-09-26 11.700 2,270,400 -39,700 0.16% 26,563,680
2024-09-27 2024-09-25 10.700 2,310,100 -11,600 0.16% 24,718,070
2024-09-26 2024-09-24 10.380 2,321,700 -38,100 0.16% 24,099,246
2024-09-25 2024-09-23 9.760 2,359,800 -200 0.17% 23,031,648
2024-09-24 2024-09-20 9.870 2,360,000 +5,400 0.17% 23,293,200
2024-09-23 2024-09-19 9.820 2,354,600 -2,800 0.17% 23,122,172
2024-09-20 2024-09-17 9.650 2,357,400 -1,200 0.17% 22,748,910
2024-09-19 2024-09-16 9.480 2,358,600 +1,100 0.17% 22,359,528
2024-09-17 2024-09-13 9.630 2,357,500 -1,000 0.17% 22,702,725
2024-09-16 2024-09-12 9.520 2,358,500 -500 0.17% 22,452,920
2024-09-13 2024-09-11 9.410 2,359,000 +2,500 0.17% 22,198,190
2024-09-12 2024-09-10 9.430 2,356,500 -1,100 0.17% 22,221,795
2024-09-11 2024-09-09 9.500 2,357,600 +2,500 0.17% 22,397,200
2024-09-10 2024-09-05 9.720 2,355,100 +1,800 0.17% 22,891,572
2024-09-09 2024-09-04 9.550 2,353,300 +15,100 0.17% 22,474,015
2024-09-05 2024-09-03 9.780 2,338,200 -1,000 0.16% 22,867,596
2024-09-04 2024-09-02 9.780 2,339,200 +15,800 0.16% 22,877,376
2024-09-03 2024-08-30 10.140 2,323,400 +7,100 0.16% 23,559,276
2024-09-02 2024-08-29 10.040 2,316,300 +44,100 0.16% 23,255,652
2024-08-30 2024-08-28 10.420 2,272,200 +38,900 0.16% 23,676,324
2024-08-29 2024-08-27 12.620 2,233,300 -2,000 0.16% 28,184,246
2024-08-28 2024-08-26 12.520 2,235,300 +100 0.16% 27,985,956
2024-08-27 2024-08-23 12.240 2,235,200 +2,000 0.16% 27,358,848
2024-08-26 2024-08-22 12.020 2,233,200 +8,000 0.16% 26,843,064
2024-08-23 2024-08-21 12.160 2,225,200 +19,200 0.16% 27,058,432
2024-08-22 2024-08-20 12.560 2,206,000 +11,000 0.16% 27,707,360
2024-08-21 2024-08-19 13.100 2,195,000 +1,000 0.15% 28,754,500
2024-08-20 2024-08-16 13.000 2,194,000 -200 0.15% 28,522,000
2024-08-19 2024-08-15 12.880 2,194,200 -2,000 0.15% 28,261,296
2024-08-16 2024-08-14 12.860 2,196,200 +2,700 0.15% 28,243,132
2024-08-14 2024-08-12 13.000 2,193,500 +700 0.15% 28,515,500
2024-08-13 2024-08-09 13.120 2,192,800 +4,300 0.15% 28,769,536
2024-08-09 2024-08-07 13.280 2,188,500 -6,800 0.15% 29,063,280
2024-08-08 2024-08-06 13.200 2,195,300 -1,200 0.15% 28,977,960
2024-08-07 2024-08-05 13.260 2,196,500 -8,000 0.15% 29,125,590
2024-08-06 2024-08-02 13.120 2,204,500 -2,800 0.16% 28,923,040
2024-08-05 2024-08-01 13.280 2,207,300 -200 0.16% 29,312,944
2024-08-02 2024-07-31 13.360 2,207,500 -22,000 0.16% 29,492,200
2024-07-31 2024-07-29 13.040 2,229,500 -7,700 0.16% 29,072,680
2024-07-30 2024-07-26 12.820 2,237,200 -300 0.16% 28,680,904
2024-07-29 2024-07-25 12.400 2,237,500 +7,000 0.16% 27,745,000
2024-07-24 2024-07-22 12.900 2,230,500 -6,000 0.16% 28,773,450
2024-07-23 2024-07-19 12.860 2,236,500 -10,000 0.16% 28,761,390
2024-07-19 2024-07-17 13.240 2,246,500 +3,500 0.16% 29,743,660
2024-07-18 2024-07-16 13.020 2,243,000 +1,800 0.16% 29,203,860
2024-07-17 2024-07-15 13.000 2,241,200 +1,000 0.16% 29,135,600
2024-07-15 2024-07-11 13.080 2,240,200 +4,000 0.16% 29,301,816
2024-07-12 2024-07-10 12.760 2,236,200 +2,100 0.16% 28,533,912
2024-07-11 2024-07-09 12.800 2,234,100 -300 0.16% 28,596,480
2024-07-10 2024-07-08 12.540 2,234,400 +26,300 0.16% 28,019,376
2024-07-09 2024-07-05 13.100 2,208,100 +3,300 0.16% 28,926,110
2024-07-08 2024-07-04 13.300 2,204,800 +29,500 0.16% 29,323,840
2024-07-04 2024-07-02 13.380 2,175,300 +6,000 0.15% 29,105,514
2024-07-02 2024-06-27 13.560 2,169,300 +31,000 0.15% 29,415,708
2024-06-28 2024-06-26 14.040 2,138,300 +29,500 0.15% 30,021,732
2024-06-27 2024-06-25 14.140 2,108,800 -800 0.15% 29,818,432
2024-06-26 2024-06-24 14.180 2,109,600 -2,500 0.15% 29,914,128
2024-06-25 2024-06-21 14.540 2,112,100 -7,900 0.15% 30,709,934
2024-06-24 2024-06-20 14.620 2,120,000 -26,200 0.15% 30,994,400
2024-06-21 2024-06-19 14.900 2,146,200 -13,100 0.15% 31,978,380
2024-06-20 2024-06-18 14.580 2,159,300 -49,500 0.15% 31,482,594
2024-06-19 2024-06-17 14.100 2,208,800 -800 0.16% 31,144,080
2024-06-18 2024-06-14 14.280 2,209,600 -9,300 0.16% 31,553,088
2024-06-17 2024-06-13 13.660 2,218,900 -1,000 0.16% 30,310,174
2024-06-14 2024-06-12 13.460 2,219,900 -1,700 0.16% 29,879,854
2024-06-13 2024-06-11 13.040 2,221,600 -1,200 0.16% 28,969,664
2024-06-12 2024-06-07 12.960 2,222,800 -3,300 0.16% 28,807,488
2024-06-11 2024-06-06 13.080 2,226,100 +8,700 0.16% 29,117,388
2024-06-07 2024-06-05 13.320 2,217,400 -500 0.16% 29,535,768
2024-06-06 2024-06-04 13.360 2,217,900 -1,300 0.16% 29,631,144
2024-06-05 2024-06-03 13.340 2,219,200 -2,900 0.16% 29,604,128
2024-06-04 2024-05-31 13.300 2,222,100 +39,700 0.16% 29,553,930
2024-06-03 2024-05-30 14.000 2,182,400 +900 0.15% 30,553,600
2024-05-30 2024-05-28 14.100 2,181,500 -300 0.15% 30,759,150
2024-05-29 2024-05-27 14.200 2,181,800 +8,000 0.15% 30,981,560
2024-05-28 2024-05-24 13.740 2,173,800 +23,000 0.15% 29,868,012
2024-05-27 2024-05-23 14.080 2,150,800 +59,300 0.15% 30,283,264
2024-05-24 2024-05-22 15.140 2,091,500 -2,100 0.15% 31,665,310
2024-05-23 2024-05-21 15.020 2,093,600 +8,800 0.15% 31,445,872
2024-05-22 2024-05-20 15.700 2,084,800 -2,700 0.15% 32,731,360
2024-05-21 2024-05-17 15.580 2,087,500 -44,200 0.15% 32,523,250
2024-05-20 2024-05-16 14.640 2,131,700 +46,800 0.15% 31,208,088
2024-05-17 2024-05-14 15.040 2,084,900 +1,000 0.15% 31,356,896
2024-05-16 2024-05-13 15.300 2,083,900 -2,100 0.15% 31,883,670
2024-05-14 2024-05-10 14.860 2,086,000 -113,700 0.15% 30,997,960
2024-05-13 2024-05-09 14.300 2,199,700 +84,800 0.15% 31,455,710
2024-05-10 2024-05-08 13.700 2,114,900 -10,700 0.15% 28,974,130
2024-05-09 2024-05-07 14.080 2,125,600 +6,000 0.15% 29,928,448
2024-05-08 2024-05-06 14.460 2,119,600 -24,000 0.15% 30,649,416
2024-05-07 2024-05-03 14.400 2,143,600 -1,600 0.15% 30,867,840
2024-05-06 2024-05-02 13.860 2,145,200 -27,200 0.15% 29,732,472
2024-05-03 2024-04-30 13.260 2,172,400 +26,400 0.15% 28,806,024
2024-05-02 2024-04-29 13.400 2,146,000 -72,600 0.15% 28,756,400
2024-04-30 2024-04-26 13.120 2,218,600 +27,300 0.16% 29,108,032
2024-04-29 2024-04-25 12.120 2,191,300 -38 0.15% 26,558,556
2024-04-26 2024-04-24 12.240 2,191,338 +1,800 0.15% 26,821,977
2024-04-25 2024-04-23 11.920 2,189,538 +4,000 0.15% 26,099,293
2024-04-24 2024-04-22 11.700 2,185,538 +33,900 0.15% 25,570,795
2024-04-23 2024-04-19 11.160 2,151,638 +30,800 0.15% 24,012,280
2024-04-22 2024-04-18 12.320 2,120,838 -2,900 0.15% 26,128,724
2024-04-19 2024-04-17 12.120 2,123,738 +24,400 0.15% 25,739,705
2024-04-18 2024-04-16 12.000 2,099,338 +4,600 0.15% 25,192,056
2024-04-17 2024-04-15 12.640 2,094,738 +1,900 0.15% 26,477,488
2024-04-16 2024-04-12 12.540 2,092,838 +18,800 0.15% 26,244,189
2024-04-15 2024-04-11 13.720 2,074,038 -3,600 0.15% 28,455,801
2024-04-12 2024-04-10 13.260 2,077,638 -3,400 0.15% 27,549,480
2024-04-11 2024-04-09 13.880 2,081,038 -28,600 0.15% 28,884,807
2024-04-10 2024-04-08 13.560 2,109,638 -1,900 0.15% 28,606,691
2024-04-09 2024-04-05 13.660 2,111,538 +28,200 0.15% 28,843,609
2024-04-08 2024-04-03 13.680 2,083,338 +20,400 0.15% 28,500,064
2024-04-05 2024-04-02 13.360 2,062,938 -28,500 0.15% 27,560,852
2024-04-03 2024-03-28 12.500 2,091,438 +2,700 0.15% 26,142,975
2024-04-02 2024-03-27 12.720 2,088,738 +6,500 0.15% 26,568,747
2024-03-28 2024-03-26 11.840 2,082,238 -1,500 0.15% 24,653,698
2024-03-27 2024-03-25 11.920 2,083,738 +15,900 0.15% 24,838,157
2024-03-26 2024-03-22 12.160 2,067,838 +17,600 0.15% 25,144,910
2024-03-25 2024-03-21 13.080 2,050,238 -14,000 0.14% 26,817,113
2024-03-21 2024-03-19 12.660 2,064,238 +4,600 0.15% 26,133,253
2024-03-20 2024-03-18 12.680 2,059,638 -6,100 0.15% 26,116,210
2024-03-19 2024-03-15 12.140 2,065,738 +9,000 0.15% 25,078,059
2024-03-18 2024-03-14 12.340 2,056,738 +17,000 0.14% 25,380,147
2024-03-15 2024-03-13 12.720 2,039,738 +1,800 0.14% 25,945,467
2024-03-14 2024-03-12 13.180 2,037,938 -48,100 0.14% 26,860,023
2024-03-13 2024-03-11 12.200 2,086,038 +3,200 0.15% 25,449,664
2024-03-12 2024-03-08 11.840 2,082,838 -5,100 0.15% 24,660,802
2024-03-11 2024-03-07 11.500 2,087,938 +18,500 0.15% 24,011,287
2024-03-08 2024-03-06 11.720 2,069,438 +3,000 0.15% 24,253,813
2024-03-07 2024-03-05 11.660 2,066,438 +8,000 0.15% 24,094,667
2024-03-06 2024-03-04 12.160 2,058,438 +4,800 0.14% 25,030,606
2024-03-05 2024-03-01 12.380 2,053,638 +20,200 0.14% 25,424,038
2024-03-04 2024-02-29 12.400 2,033,438 +10,000 0.14% 25,214,631
2024-03-01 2024-02-28 12.800 2,023,438 +3,700 0.14% 25,900,006
2024-02-29 2024-02-27 13.240 2,019,738 +1,700 0.14% 26,741,331
2024-02-28 2024-02-26 13.140 2,018,038 -4,000 0.14% 26,517,019
2024-02-27 2024-02-23 13.220 2,022,038 +3,800 0.14% 26,731,342
2024-02-26 2024-02-22 13.000 2,018,238 +6,200 0.14% 26,237,094
2024-02-23 2024-02-21 13.000 2,012,038 -5,500 0.14% 26,156,494
2024-02-22 2024-02-20 12.400 2,017,538 +5,000 0.14% 25,017,471
2024-02-21 2024-02-19 12.480 2,012,538 +500 0.14% 25,116,474
2024-02-20 2024-02-16 13.340 2,012,038 -34,000 0.14% 26,840,587
2024-02-19 2024-02-15 12.080 2,046,038 +1,200 0.14% 24,716,139
2024-02-16 2024-02-14 12.160 2,044,838 -56,100 0.14% 24,865,230
2024-02-15 2024-02-09 12.420 2,100,938 +6,400 0.15% 26,093,650
2024-02-14 2024-02-07 12.620 2,094,538 -10,200 0.15% 26,433,070
2024-02-08 2024-02-06 12.560 2,104,738 +64,700 0.15% 26,435,509
2024-02-07 2024-02-05 11.780 2,040,038 +1,000 0.14% 24,031,648
2024-02-06 2024-02-02 12.060 2,039,038 +400 0.14% 24,590,798
2024-02-05 2024-02-01 12.200 2,038,638 +8,000 0.14% 24,871,384
2024-02-02 2024-01-31 12.160 2,030,638 +3,800 0.14% 24,692,558
2024-02-01 2024-01-30 12.620 2,026,838 +21,200 0.14% 25,578,696
2024-01-30 2024-01-26 13.580 2,005,638 +2,100 0.14% 27,236,564
2024-01-29 2024-01-25 13.960 2,003,538 -2,000 0.14% 27,969,390
2024-01-26 2024-01-24 13.540 2,005,538 -1,400 0.14% 27,154,985
2024-01-25 2024-01-23 13.020 2,006,938 +8,800 0.14% 26,130,333
2024-01-24 2024-01-22 13.160 1,998,138 +6,300 0.14% 26,295,496
2024-01-23 2024-01-19 14.080 1,991,838 +4,300 0.14% 28,045,079
2024-01-22 2024-01-18 14.520 1,987,538 -100 0.14% 28,859,052
2024-01-19 2024-01-17 14.940 1,987,638 +400 0.14% 29,695,312
2024-01-18 2024-01-16 15.840 1,987,238 -1,200 0.14% 31,477,850
2024-01-17 2024-01-15 16.260 1,988,438 +500 0.14% 32,332,002
2024-01-16 2024-01-12 16.320 1,987,938 +8,000 0.14% 32,443,148
2024-01-10 2024-01-08 16.680 1,979,938 -90,400 0.14% 33,025,366
2024-01-08 2024-01-04 17.200 2,070,338 -100 0.15% 35,609,814
2024-01-03 2023-12-29 17.840 2,070,438 +2,000 0.15% 36,936,614
2024-01-02 2023-12-28 17.660 2,068,438 -4,600 0.15% 36,528,615
2023-12-29 2023-12-27 16.760 2,073,038 +5,400 0.15% 34,744,117
2023-12-28 2023-12-22 16.840 2,067,638 -300 0.15% 34,819,024
2023-12-27 2023-12-21 17.240 2,067,938 +2,000 0.15% 35,651,251
2023-12-22 2023-12-20 17.300 2,065,938 +2,600 0.15% 35,740,727
2023-12-21 2023-12-19 17.360 2,063,338 +2,800 0.15% 35,819,548
2023-12-12 2023-12-08 19.120 2,060,538 +300 0.15% 39,397,487
2023-12-11 2023-12-07 19.000 2,060,238 -100 0.15% 39,144,522
2023-12-08 2023-12-06 19.100 2,060,338 +15,000 0.15% 39,352,456
2023-12-07 2023-12-05 19.100 2,045,338 -20,000 0.14% 39,065,956
2023-12-05 2023-12-01 19.840 2,065,338 +6,000 0.15% 40,976,306
2023-12-01 2023-11-29 19.540 2,059,338 +8,000 0.15% 40,239,465
2023-11-30 2023-11-28 19.900 2,051,338 +2,000 0.14% 40,821,626
2023-11-29 2023-11-27 20.000 2,049,338 +2,100 0.14% 40,986,760
2023-11-27 2023-11-23 20.850 2,047,238 +1,800 0.14% 42,684,912
2023-11-24 2023-11-22 20.300 2,045,438 +100 0.14% 41,522,391
2023-11-23 2023-11-21 20.550 2,045,338 -200 0.14% 42,031,696
2023-11-22 2023-11-20 20.750 2,045,538 +1,900 0.14% 42,444,914
2023-11-21 2023-11-17 20.550 2,043,638 +15,000 0.14% 41,996,761
2023-11-14 2023-11-10 21.100 2,028,638 -400 0.14% 42,804,262
2023-11-09 2023-11-07 21.650 2,029,038 +5,700 0.14% 43,928,673
2023-11-08 2023-11-06 22.400 2,023,338 -7,600 0.14% 45,322,771
2023-11-07 2023-11-03 22.000 2,030,938 -2,700 0.14% 44,680,636
2023-11-06 2023-11-02 21.650 2,033,638 +1,400 0.14% 44,028,263
2023-11-03 2023-11-01 21.600 2,032,238 +1,700 0.14% 43,896,341
2023-11-02 2023-10-31 21.450 2,030,538 -2,300 0.14% 43,555,040
2023-11-01 2023-10-30 21.300 2,032,838 +2,200 0.14% 43,299,449
2023-10-31 2023-10-27 21.400 2,030,638 +1,800 0.14% 43,455,653
2023-10-30 2023-10-26 21.700 2,028,838 +700 0.14% 44,025,785
2023-10-27 2023-10-25 21.650 2,028,138 -300 0.14% 43,909,188
2023-10-26 2023-10-24 21.500 2,028,438 -800 0.14% 43,611,417
2023-10-25 2023-10-20 21.100 2,029,238 +2,700 0.14% 42,816,922
2023-10-24 2023-10-19 21.550 2,026,538 +9,700 0.14% 43,671,894
2023-10-20 2023-10-18 22.250 2,016,838 +4,200 0.14% 44,874,646
2023-10-19 2023-10-17 22.700 2,012,638 +500 0.14% 45,686,883
2023-10-18 2023-10-16 22.500 2,012,138 +5,900 0.14% 45,273,105
2023-10-17 2023-10-13 23.150 2,006,238 -2,400 0.14% 46,444,410
2023-10-16 2023-10-12 23.350 2,008,638 -11,700 0.14% 46,901,697
2023-10-10 2023-10-06 22.600 2,020,338 -200 0.14% 45,659,639
2023-10-06 2023-10-04 22.150 2,020,538 +9,000 0.14% 44,754,917
2023-10-05 2023-10-03 22.350 2,011,538 +400 0.14% 44,957,874
2023-10-04 2023-09-29 23.100 2,011,138 -400 0.14% 46,457,288
2023-10-03 2023-09-28 22.100 2,011,538 +5,000 0.14% 44,454,990
2023-09-29 2023-09-27 22.300 2,006,538 +4,000 0.14% 44,745,797
2023-09-28 2023-09-26 22.300 2,002,538 +26,400 0.14% 44,656,597
2023-09-27 2023-09-25 23.050 1,976,138 +10,800 0.14% 45,549,981
2023-09-26 2023-09-22 23.550 1,965,338 -600 0.14% 46,283,710
2023-09-25 2023-09-21 23.450 1,965,938 +300 0.14% 46,101,246
2023-09-21 2023-09-19 23.800 1,965,638 -200 0.14% 46,782,184
2023-09-20 2023-09-18 23.500 1,965,838 +1,300 0.14% 46,197,193
2023-09-19 2023-09-15 24.350 1,964,538 -300 0.14% 47,836,500
2023-09-18 2023-09-14 24.350 1,964,838 -3,000 0.14% 47,843,805
2023-09-15 2023-09-13 24.150 1,967,838 -22,000 0.14% 47,523,288
2023-09-14 2023-09-12 23.850 1,989,838 +7,900 0.14% 47,457,636
2023-09-13 2023-09-11 23.850 1,981,938 -600 0.14% 47,269,221
2023-09-12 2023-09-07 23.650 1,982,538 +300 0.14% 46,887,024
2023-09-11 2023-09-06 24.300 1,982,238 -200 0.14% 48,168,383
2023-09-07 2023-09-05 24.150 1,982,438 +10,000 0.14% 47,875,878
2023-09-06 2023-09-04 24.300 1,972,438 -19,400 0.14% 47,930,243
2023-09-05 2023-08-31 23.300 1,991,838 -5,200 0.14% 46,409,825
2023-09-04 2023-08-30 23.150 1,997,038 +20,000 0.14% 46,231,430
2023-08-31 2023-08-29 23.600 1,977,038 +300 0.14% 46,658,097
2023-08-30 2023-08-28 23.600 1,976,738 -76,300 0.14% 46,651,017
2023-08-29 2023-08-25 23.200 2,053,038 -29,000 0.14% 47,630,482
2023-08-28 2023-08-24 22.850 2,082,038 -13,000 0.15% 47,574,568
2023-08-25 2023-08-23 22.450 2,095,038 +3,000 0.15% 47,033,603
2023-08-24 2023-08-22 22.050 2,092,038 +300 0.15% 46,129,438
2023-08-23 2023-08-21 21.800 2,091,738 +15,500 0.15% 45,599,888
2023-08-22 2023-08-18 23.300 2,076,238 -11,000 0.15% 48,376,345
2023-08-21 2023-08-17 23.400 2,087,238 -3,400 0.15% 48,841,369
2023-08-17 2023-08-15 23.000 2,090,638 +200 0.15% 48,084,674
2023-08-16 2023-08-14 22.800 2,090,438 +8,400 0.15% 47,661,986
2023-08-15 2023-08-11 22.600 2,082,038 +15,400 0.15% 47,054,059
2023-08-14 2023-08-10 22.950 2,066,638 +1,600 0.15% 47,429,342
2023-08-11 2023-08-09 23.100 2,065,038 +49,100 0.15% 47,702,378
2023-08-10 2023-08-08 22.800 2,015,938 +16,100 0.14% 45,963,386
2023-08-09 2023-08-07 23.550 1,999,838 +300 0.14% 47,096,185
2023-08-08 2023-08-04 23.900 1,999,538 +500 0.14% 47,788,958
2023-08-07 2023-08-03 23.250 1,999,038 +1,000 0.14% 46,477,634
2023-08-04 2023-08-02 23.150 1,998,038 +6,300 0.14% 46,254,580
2023-08-02 2023-07-31 25.400 1,991,738 -7,400 0.14% 50,590,145
2023-08-01 2023-07-28 24.800 1,999,138 -6,400 0.14% 49,578,622
2023-07-31 2023-07-27 23.750 2,005,538 -25,100 0.14% 47,631,528
2023-07-27 2023-07-25 22.950 2,030,638 -8,000 0.14% 46,603,142
2023-07-26 2023-07-24 21.750 2,038,638 -10,000 0.14% 44,340,376
2023-07-25 2023-07-21 22.200 2,048,638 -5,000 0.14% 45,479,764
2023-07-24 2023-07-20 22.300 2,053,638 +3,900 0.14% 45,796,127
2023-07-21 2023-07-19 22.000 2,049,738 +14,100 0.14% 45,094,236
2023-07-20 2023-07-18 22.600 2,035,638 +10,900 0.14% 46,005,419
2023-07-19 2023-07-14 23.400 2,024,738 -12,000 0.14% 47,378,869
2023-07-18 2023-07-13 23.900 2,036,738 -16,400 0.14% 48,678,038
2023-07-14 2023-07-12 23.050 2,053,138 -12,200 0.14% 47,324,831
2023-07-11 2023-07-07 21.850 2,065,338 +1,100 0.15% 45,127,635
2023-07-07 2023-07-05 22.850 2,064,238 -1,000 0.15% 47,167,838
2023-07-06 2023-07-04 22.750 2,065,238 -8,000 0.15% 46,984,164
2023-07-05 2023-07-03 22.150 2,073,238 +900 0.15% 45,922,222
2023-07-04 2023-06-30 21.300 2,072,338 +6,600 0.15% 44,140,799
2023-06-29 2023-06-27 21.700 2,065,738 -6,300 0.15% 44,826,515
2023-06-28 2023-06-26 21.000 2,072,038 +5,800 0.15% 43,512,798
2023-06-27 2023-06-23 21.150 2,066,238 +2,000 0.15% 43,700,934
2023-06-26 2023-06-21 21.400 2,064,238 -1,100 0.15% 44,174,693
2023-06-23 2023-06-20 21.950 2,065,338 +8,500 0.15% 45,334,169
2023-06-21 2023-06-19 22.700 2,056,838 +6,800 0.14% 46,690,223
2023-06-20 2023-06-16 23.000 2,050,038 -800 0.14% 47,150,874
2023-06-19 2023-06-15 22.900 2,050,838 -6,000 0.14% 46,964,190
2023-06-16 2023-06-14 22.350 2,056,838 +2,000 0.14% 45,970,329
2023-06-15 2023-06-13 22.400 2,054,838 -7,200 0.14% 46,028,371
2023-06-14 2023-06-12 22.050 2,062,038 -2,000 0.15% 45,467,938
2023-06-13 2023-06-09 21.900 2,064,038 +21,200 0.15% 45,202,432
2023-06-12 2023-06-08 22.450 2,042,838 -3,100 0.14% 45,861,713
2023-06-09 2023-06-07 21.950 2,045,938 +3,100 0.14% 44,908,339
2023-06-08 2023-06-06 22.200 2,042,838 -1,400 0.14% 45,351,004
2023-06-07 2023-06-05 22.300 2,044,238 +2,400 0.14% 45,586,507
2023-06-06 2023-06-02 22.300 2,041,838 -900 0.14% 45,532,987
2023-06-05 2023-06-01 21.300 2,042,738 -200 0.14% 43,510,319
2023-06-02 2023-05-31 22.050 2,042,938 +1,000 0.14% 45,046,783
2023-06-01 2023-05-30 22.850 2,041,938 -500 0.14% 46,658,283
2023-05-31 2023-05-29 22.700 2,042,438 +900 0.14% 46,363,343
2023-05-30 2023-05-25 22.850 2,041,538 +8,800 0.14% 46,649,143
2023-05-29 2023-05-24 23.400 2,032,738 +7,200 0.14% 47,566,069
2023-05-25 2023-05-23 23.750 2,025,538 +2,500 0.14% 48,106,528
2023-05-24 2023-05-22 24.500 2,023,038 -4,500 0.14% 49,564,431
2023-05-23 2023-05-19 24.350 2,027,538 -1,000 0.14% 49,370,550
2023-05-19 2023-05-17 24.650 2,028,538 -100 0.14% 50,003,462
2023-05-18 2023-05-16 24.950 2,028,638 +2,000 0.14% 50,614,518
2023-05-17 2023-05-15 25.150 2,026,638 -2,500 0.14% 50,969,946
2023-05-16 2023-05-12 24.650 2,029,138 +200 0.14% 50,018,252
2023-05-12 2023-05-10 24.850 2,028,938 +500 0.14% 50,419,109
2023-05-11 2023-05-09 25.850 2,028,438 -4,100 0.14% 52,435,122
2023-05-10 2023-05-08 25.950 2,032,538 -16,000 0.14% 52,744,361
2023-05-09 2023-05-05 25.200 2,048,538 -100 0.14% 51,623,158
2023-05-08 2023-05-04 25.200 2,048,638 -4,000 0.14% 51,625,678
2023-05-05 2023-05-03 23.700 2,052,638 +2,000 0.14% 48,647,521
2023-05-04 2023-05-02 24.500 2,050,638 -1,800 0.14% 50,240,631
2023-05-03 2023-04-28 24.300 2,052,438 +5,000 0.14% 49,874,243
2023-05-02 2023-04-27 24.350 2,047,438 -500 0.14% 49,855,115
2023-04-28 2023-04-26 24.000 2,047,938 +700 0.14% 49,150,512
2023-04-27 2023-04-25 23.900 2,047,238 +9,000 0.14% 48,928,988
2023-04-26 2023-04-24 25.100 2,038,238 +4,000 0.14% 51,159,774
2023-04-25 2023-04-21 25.800 2,034,238 -100 0.14% 52,483,340
2023-04-21 2023-04-19 25.750 2,034,338 -300 0.14% 52,384,204
2023-04-20 2023-04-18 26.550 2,034,638 -29,100 0.14% 54,019,639
2023-04-19 2023-04-17 26.250 2,063,738 +600 0.15% 54,173,122
2023-04-18 2023-04-14 25.750 2,063,138 -2,000 0.15% 53,125,804
2023-04-14 2023-04-12 25.700 2,065,138 +10,000 0.15% 53,074,047
2023-04-13 2023-04-11 26.100 2,055,138 -17,600 0.14% 53,639,102
2023-04-12 2023-04-06 25.200 2,072,738 -2,000 0.15% 52,232,998
2023-04-04 2023-03-31 24.750 2,074,738 -2,900 0.15% 51,349,766
2023-04-03 2023-03-30 24.600 2,077,638 -100 0.15% 51,109,895
2023-03-31 2023-03-29 24.600 2,077,738 +9,300 0.15% 51,112,355
2023-03-30 2023-03-28 25.300 2,068,438 -100 0.15% 52,331,481
2023-03-29 2023-03-27 24.450 2,068,538 +500 0.15% 50,575,754
2023-03-28 2023-03-24 25.200 2,068,038 -7,300 0.15% 52,114,558
2023-03-27 2023-03-23 25.400 2,075,338 -4,000 0.15% 52,713,585
2023-03-24 2023-03-22 25.000 2,079,338 -13,300 0.15% 51,983,450
2023-03-23 2023-03-21 23.000 2,092,638 +1,000 0.15% 48,130,674
2023-03-21 2023-03-17 23.600 2,091,638 -1,300 0.15% 49,362,657
2023-03-17 2023-03-15 22.500 2,092,938 -10,600 0.15% 47,091,105
2023-03-16 2023-03-14 21.300 2,103,538 +19,100 0.15% 44,805,359
2023-03-15 2023-03-13 23.050 2,084,438 -15,000 0.15% 48,046,296
2023-03-14 2023-03-10 22.500 2,099,438 +5,300 0.15% 47,237,355
2023-03-10 2023-03-08 23.700 2,094,138 +1,400 0.15% 49,631,071
2023-03-09 2023-03-07 24.400 2,092,738 +500 0.15% 51,062,807
2023-03-08 2023-03-06 24.700 2,092,238 -700 0.15% 51,678,279
2023-03-07 2023-03-03 25.600 2,092,938 -6,600 0.15% 53,579,213
2023-03-06 2023-03-02 24.600 2,099,538 -58,200 0.15% 51,648,635
2023-03-03 2023-03-01 24.250 2,157,738 -11,000 0.15% 52,325,146
2023-03-01 2023-02-27 22.550 2,168,738 +8,000 0.15% 48,905,042
2023-02-28 2023-02-24 22.350 2,160,738 +200 0.15% 48,292,494
2023-02-27 2023-02-23 22.850 2,160,538 -8,500 0.15% 49,368,293
2023-02-24 2023-02-22 22.600 2,169,038 +1,000 0.15% 49,020,259
2023-02-23 2023-02-21 22.700 2,168,038 -4,000 0.15% 49,214,463
2023-02-22 2023-02-20 23.050 2,172,038 +3,900 0.15% 50,065,476
2023-02-21 2023-02-17 21.300 2,168,138 -1,600 0.15% 46,181,339
2023-02-20 2023-02-16 21.900 2,169,738 +7,700 0.15% 47,517,262
2023-02-17 2023-02-15 22.100 2,162,038 +2,800 0.15% 47,781,040
2023-02-16 2023-02-14 22.650 2,159,238 +6,900 0.15% 48,906,741
2023-02-15 2023-02-13 23.350 2,152,338 -3,500 0.15% 50,257,092
2023-02-14 2023-02-10 23.250 2,155,838 +13,200 0.15% 50,123,234
2023-02-13 2023-02-09 24.300 2,142,638 -300 0.15% 52,066,103
2023-02-10 2023-02-08 23.350 2,142,938 +5,500 0.15% 50,037,602
2023-02-09 2023-02-07 23.550 2,137,438 +8,300 0.15% 50,336,665
2023-02-08 2023-02-06 24.000 2,129,138 +61,800 0.15% 51,099,312
2023-02-07 2023-02-03 25.900 2,067,338 +2,300 0.15% 53,544,054
2023-02-03 2023-02-01 26.450 2,065,038 +300 0.15% 54,620,255
2023-02-02 2023-01-31 26.100 2,064,738 -10,200 0.15% 53,889,662
2023-02-01 2023-01-30 26.400 2,074,938 +5,600 0.15% 54,778,363
2023-01-30 2023-01-26 28.200 2,069,338 -200 0.15% 58,355,332
2023-01-27 2023-01-20 27.500 2,069,538 -7,700 0.15% 56,912,295
2023-01-26 2023-01-19 26.800 2,077,238 +12,100 0.15% 55,669,978
2023-01-20 2023-01-18 27.100 2,065,138 +2,700 0.15% 55,965,240
2023-01-19 2023-01-17 26.900 2,062,438 -1,000 0.15% 55,479,582
2023-01-18 2023-01-16 27.000 2,063,438 -5,100 0.15% 55,712,826
2023-01-17 2023-01-13 27.050 2,068,538 -2,100 0.15% 55,953,953
2023-01-13 2023-01-11 26.600 2,070,638 -5,600 0.15% 55,078,971
2023-01-12 2023-01-10 26.100 2,076,238 -3,000 0.15% 54,189,812
2023-01-11 2023-01-09 26.200 2,079,238 -22,300 0.15% 54,476,036
2023-01-10 2023-01-06 25.150 2,101,538 -6,700 0.15% 52,853,681
2023-01-09 2023-01-05 25.000 2,108,238 -38,700 0.15% 52,705,950
2023-01-06 2023-01-04 23.950 2,146,938 -110,300 0.15% 51,419,165
2023-01-05 2023-01-03 21.700 2,257,238 +4,900 0.16% 48,982,065
2023-01-04 2022-12-30 21.500 2,252,338 +300 0.16% 48,425,267
2023-01-03 2022-12-29 21.000 2,252,038 -9,500 0.16% 47,292,798
2022-12-30 2022-12-28 21.600 2,261,538 +10,000 0.16% 48,849,221
2022-12-29 2022-12-23 20.950 2,251,538 -1,400 0.16% 47,169,721
2022-12-28 2022-12-22 21.450 2,252,938 -9,200 0.16% 48,325,520
2022-12-23 2022-12-21 20.300 2,262,138 +4,000 0.16% 45,921,401
2022-12-22 2022-12-20 20.250 2,258,138 +2,100 0.16% 45,727,294
2022-12-21 2022-12-19 20.750 2,256,038 +2,500 0.16% 46,812,788
2022-12-20 2022-12-16 21.250 2,253,538 +5,700 0.16% 47,887,682
2022-12-19 2022-12-15 21.250 2,247,838 +1,300 0.16% 47,766,558
2022-12-16 2022-12-14 22.050 2,246,538 -8,700 0.16% 49,536,163
2022-12-15 2022-12-13 22.200 2,255,238 -700 0.16% 50,066,284
2022-12-14 2022-12-12 21.800 2,255,938 +500 0.16% 49,179,448
2022-12-13 2022-12-09 22.450 2,255,438 +7,400 0.16% 50,634,583
2022-12-12 2022-12-08 22.600 2,248,038 +3,700 0.16% 50,805,659
2022-12-09 2022-12-07 21.050 2,244,338 +2,100 0.16% 47,243,315
2022-12-08 2022-12-06 22.050 2,242,238 +1,000 0.16% 49,441,348
2022-12-07 2022-12-05 23.050 2,241,238 -7,300 0.16% 51,660,536
2022-12-05 2022-12-01 20.950 2,248,538 -16,700 0.16% 47,106,871
2022-12-02 2022-11-30 20.100 2,265,238 -29,100 0.16% 45,531,284
2022-12-01 2022-11-29 19.000 2,294,338 -16,800 0.16% 43,592,422
2022-11-30 2022-11-28 16.660 2,311,138 +11,900 0.16% 38,503,559
2022-11-29 2022-11-25 17.620 2,299,238 +2,000 0.16% 40,512,574
2022-11-28 2022-11-24 17.800 2,297,238 +1,300 0.16% 40,890,836
2022-11-25 2022-11-23 17.300 2,295,938 +1,000 0.16% 39,719,727
2022-11-24 2022-11-22 17.260 2,294,938 +4,600 0.16% 39,610,630
2022-11-23 2022-11-21 17.680 2,290,338 +3,600 0.16% 40,493,176
2022-11-22 2022-11-18 18.560 2,286,738 -4,500 0.16% 42,441,857
2022-11-21 2022-11-17 18.760 2,291,238 -20,600 0.16% 42,983,625
2022-11-18 2022-11-16 19.220 2,311,838 +2,100 0.16% 44,433,526
2022-11-17 2022-11-15 19.900 2,309,738 -15,000 0.16% 45,963,786
2022-11-16 2022-11-14 18.680 2,324,738 -20,400 0.16% 43,426,106
2022-11-15 2022-11-11 17.820 2,345,138 -53,400 0.17% 41,790,359
2022-11-14 2022-11-10 16.120 2,398,538 +3,300 0.17% 38,664,433
2022-11-11 2022-11-09 16.600 2,395,238 +2,200 0.17% 39,760,951
2022-11-10 2022-11-08 17.180 2,393,038 +14,600 0.17% 41,112,393
2022-11-09 2022-11-07 18.000 2,378,438 -18,200 0.17% 42,811,884
2022-11-08 2022-11-04 17.860 2,396,638 -72,600 0.17% 42,803,955
2022-11-07 2022-11-03 16.580 2,469,238 -10,800 0.17% 40,939,966
2022-11-04 2022-11-02 16.980 2,480,038 -26,700 0.17% 42,111,045
2022-11-03 2022-11-01 16.100 2,506,738 +10,200 0.18% 40,358,482
2022-11-02 2022-10-31 14.620 2,496,538 +8,900 0.18% 36,499,386
2022-11-01 2022-10-28 14.480 2,487,638 +12,000 0.18% 36,020,998
2022-10-31 2022-10-27 15.640 2,475,638 +40,700 0.17% 38,718,978
2022-10-28 2022-10-26 15.220 2,434,938 +45,600 0.17% 37,059,756
2022-10-27 2022-10-25 15.580 2,389,338 +11,300 0.17% 37,225,886
2022-10-26 2022-10-24 15.640 2,378,038 +16,700 0.17% 37,192,514
2022-10-25 2022-10-21 18.140 2,361,338 +100 0.17% 42,834,671
2022-10-24 2022-10-20 18.320 2,361,238 +3,900 0.17% 43,257,880
2022-10-21 2022-10-19 17.860 2,357,338 -100 0.17% 42,102,057
2022-10-20 2022-10-18 18.400 2,357,438 -5,500 0.17% 43,376,859
2022-10-19 2022-10-17 17.540 2,362,938 +400 0.17% 41,445,933
2022-10-18 2022-10-14 17.280 2,362,538 -14,400 0.17% 40,824,657
2022-10-17 2022-10-13 16.600 2,376,938 +700 0.17% 39,457,171
2022-10-14 2022-10-12 17.080 2,376,238 +5,100 0.17% 40,586,145
2022-10-13 2022-10-11 17.020 2,371,138 +15,200 0.17% 40,356,769
2022-10-11 2022-10-07 18.120 2,355,938 +100 0.17% 42,689,597
2022-10-07 2022-10-05 18.600 2,355,838 -2,300 0.17% 43,818,587
2022-10-03 2022-09-29 17.680 2,358,138 +1,600 0.17% 41,691,880
2022-09-30 2022-09-28 18.220 2,356,538 +4,000 0.17% 42,936,122
2022-09-29 2022-09-27 19.040 2,352,538 +3,000 0.17% 44,792,324
2022-09-28 2022-09-26 19.500 2,349,538 +200 0.17% 45,815,991
2022-09-27 2022-09-23 19.800 2,349,338 +200 0.17% 46,516,892
2022-09-26 2022-09-22 20.100 2,349,138 -1,000 0.17% 47,217,674
2022-09-23 2022-09-21 20.850 2,350,138 -21,400 0.17% 49,000,377
2022-09-22 2022-09-20 21.150 2,371,538 -1,800 0.17% 50,158,029
2022-09-21 2022-09-19 20.800 2,373,338 +5,500 0.17% 49,365,430
2022-09-20 2022-09-16 21.100 2,367,838 +11,000 0.17% 49,961,382
2022-09-16 2022-09-14 22.450 2,356,838 -4,000 0.17% 52,911,013
2022-09-15 2022-09-13 23.700 2,360,838 -24,700 0.17% 55,951,861
2022-09-14 2022-09-09 23.500 2,385,538 -15,100 0.17% 56,060,143
2022-09-13 2022-09-08 22.350 2,400,638 -6,200 0.17% 53,654,259
2022-09-08 2022-09-06 22.300 2,406,838 -800 0.17% 53,672,487
2022-09-06 2022-09-02 22.650 2,407,638 +500 0.17% 54,533,001
2022-09-05 2022-09-01 22.800 2,407,138 -1,200 0.17% 54,882,746
2022-09-02 2022-08-31 23.150 2,408,338 -17,700 0.17% 55,753,025
2022-09-01 2022-08-30 22.100 2,426,038 -14,800 0.17% 53,615,440
2022-08-31 2022-08-29 21.550 2,440,838 +1,800 0.17% 52,600,059
2022-08-30 2022-08-26 22.250 2,439,038 -4,400 0.17% 54,268,596
2022-08-29 2022-08-25 21.850 2,443,438 -11,500 0.17% 53,389,120
2022-08-26 2022-08-24 20.800 2,454,938 +3,000 0.17% 51,062,710
2022-08-25 2022-08-23 20.850 2,451,938 +1,000 0.17% 51,122,907
2022-08-24 2022-08-22 20.750 2,450,938 +500 0.17% 50,856,964
2022-08-23 2022-08-19 20.650 2,450,438 -100 0.17% 50,601,545
2022-08-22 2022-08-18 20.250 2,450,538 -3,000 0.17% 49,623,394
2022-08-19 2022-08-17 20.850 2,453,538 -800 0.17% 51,156,267
2022-08-18 2022-08-16 20.750 2,454,338 -5,700 0.17% 50,927,514
2022-08-17 2022-08-15 21.000 2,460,038 -8,800 0.17% 51,660,798
2022-08-16 2022-08-12 20.900 2,468,838 -2,200 0.17% 51,598,714
2022-08-15 2022-08-11 20.500 2,471,038 -1,500 0.17% 50,656,279
2022-08-12 2022-08-10 19.940 2,472,538 -300 0.17% 49,302,408
2022-08-09 2022-08-05 20.550 2,472,838 -200 0.17% 50,816,821
2022-08-08 2022-08-04 20.550 2,473,038 -5,500 0.17% 50,820,931
2022-08-05 2022-08-03 19.720 2,478,538 -16,800 0.17% 48,876,769
2022-08-04 2022-08-02 19.300 2,495,338 -1,600 0.18% 48,160,023
2022-08-03 2022-08-01 19.980 2,496,938 +4,500 0.18% 49,888,821
2022-08-02 2022-07-29 19.960 2,492,438 +2,500 0.18% 49,749,062
2022-08-01 2022-07-28 20.350 2,489,938 -6,100 0.18% 50,670,238
2022-07-29 2022-07-27 19.880 2,496,038 -9,200 0.18% 49,621,235
2022-07-28 2022-07-26 20.250 2,505,238 -1,900 0.18% 50,731,070
2022-07-27 2022-07-25 19.760 2,507,138 -3,600 0.18% 49,541,047
2022-07-26 2022-07-22 19.800 2,510,738 +15,800 0.18% 49,712,612
2022-07-25 2022-07-21 20.150 2,494,938 +57,000 0.18% 50,273,001
2022-07-22 2022-07-20 22.500 2,437,938 +25,300 0.17% 54,853,605
2022-07-21 2022-07-19 22.400 2,412,638 +11,000 0.17% 54,043,091
2022-07-20 2022-07-18 22.800 2,401,638 +19,200 0.17% 54,757,346
2022-07-19 2022-07-15 22.550 2,382,438 +52,300 0.17% 53,723,977
2022-07-18 2022-07-14 24.200 2,330,138 +3,900 0.16% 56,389,340
2022-07-15 2022-07-13 24.700 2,326,238 -400 0.16% 57,458,079
2022-07-14 2022-07-12 24.450 2,326,638 +5,400 0.16% 56,886,299
2022-07-13 2022-07-11 25.400 2,321,238 +2,000 0.16% 58,959,445
2022-07-12 2022-07-08 25.550 2,319,238 +600 0.16% 59,256,531
2022-07-11 2022-07-07 25.250 2,318,638 +2,000 0.16% 58,545,610
2022-07-08 2022-07-06 25.200 2,316,638 +10,000 0.16% 58,379,278
2022-07-07 2022-07-05 25.550 2,306,638 -2,300 0.16% 58,934,601
2022-07-06 2022-07-04 25.450 2,308,938 +500 0.16% 58,762,472
2022-07-05 2022-06-30 25.550 2,308,438 +18,100 0.16% 58,980,591
2022-07-04 2022-06-29 25.800 2,290,338 -9,700 0.16% 59,090,720
2022-06-30 2022-06-28 26.200 2,300,038 +3,300 0.16% 60,260,996
2022-06-29 2022-06-27 26.200 2,296,738 -43,800 0.16% 60,174,536
2022-06-28 2022-06-24 24.500 2,340,538 +4,600 0.16% 57,343,181
2022-06-27 2022-06-23 24.400 2,335,938 +8,400 0.16% 56,996,887
2022-06-24 2022-06-22 24.450 2,327,538 +10,200 0.16% 56,908,304
2022-06-23 2022-06-21 25.200 2,317,338 -4,400 0.16% 58,396,918
2022-06-22 2022-06-20 24.300 2,321,738 +4,700 0.16% 56,418,233
2022-06-21 2022-06-17 24.750 2,317,038 -300 0.16% 57,346,690
2022-06-20 2022-06-16 24.600 2,317,338 +62,900 0.16% 57,006,515
2022-06-17 2022-06-15 25.600 2,254,438 +49,100 0.16% 57,713,613
2022-06-16 2022-06-14 26.650 2,205,338 -300 0.16% 58,772,258
2022-06-15 2022-06-13 26.250 2,205,638 +25,900 0.16% 57,897,998
2022-06-14 2022-06-10 27.300 2,179,738 -11,300 0.15% 59,506,847
2022-06-13 2022-06-09 27.200 2,191,038 +46,600 0.15% 59,596,234
2022-06-10 2022-06-08 28.100 2,144,438 -70,400 0.15% 60,258,708
2022-06-09 2022-06-07 26.150 2,214,838 -4,400 0.16% 57,918,014
2022-06-08 2022-06-06 26.000 2,219,238 -1,600 0.16% 57,700,188
2022-06-07 2022-06-02 25.050 2,220,838 +12,800 0.16% 55,631,992
2022-06-06 2022-06-01 25.650 2,208,038 +12,400 0.16% 56,636,175
2022-06-02 2022-05-31 26.300 2,195,638 +19,200 0.15% 57,745,279
2022-06-01 2022-05-30 27.350 2,176,438 -13,700 0.15% 59,525,579
2022-05-31 2022-05-27 26.350 2,190,138 -500 0.15% 57,710,136
2022-05-30 2022-05-26 26.200 2,190,638 +2,300 0.15% 57,394,716
2022-05-27 2022-05-25 26.450 2,188,338 +2,200 0.15% 57,881,540
2022-05-26 2022-05-24 26.700 2,186,138 +11,100 0.15% 58,369,885
2022-05-25 2022-05-23 27.250 2,175,038 -10,000 0.15% 59,269,786
2022-05-24 2022-05-20 27.650 2,185,038 -5,700 0.15% 60,416,301
2022-05-23 2022-05-19 26.850 2,190,738 +33,400 0.15% 58,821,315
2022-05-20 2022-05-18 27.700 2,157,338 +40,600 0.15% 59,758,263
2022-05-19 2022-05-17 27.500 2,116,738 -86,000 0.15% 58,210,295
2022-05-18 2022-05-16 26.750 2,202,738 -500 0.16% 58,923,242
2022-05-17 2022-05-13 26.400 2,203,238 -22,900 0.16% 58,165,483
2022-05-16 2022-05-12 24.300 2,226,138 +6,200 0.16% 54,095,153
2022-05-13 2022-05-11 25.700 2,219,938 -1,700 0.16% 57,052,407
2022-05-12 2022-05-10 24.700 2,221,638 +71,600 0.16% 54,874,459
2022-05-11 2022-05-06 25.250 2,150,038 +9,800 0.15% 54,288,460
2022-05-10 2022-05-05 27.250 2,140,238 -100 0.15% 58,321,486
2022-05-06 2022-05-04 28.100 2,140,338 -3,700 0.15% 60,143,498
2022-05-05 2022-05-03 28.050 2,144,038 -11,400 0.15% 60,140,266
2022-05-04 2022-04-29 27.600 2,155,438 -101,100 0.15% 59,490,089
2022-05-03 2022-04-28 25.650 2,256,538 -4,000 0.16% 57,880,200
2022-04-29 2022-04-27 24.350 2,260,538 -23,900 0.16% 55,044,100
2022-04-28 2022-04-26 23.600 2,284,438 -7,300 0.16% 53,912,737
2022-04-27 2022-04-25 22.800 2,291,738 +1,600 0.16% 52,251,626
2022-04-26 2022-04-22 23.500 2,290,138 +7,500 0.16% 53,818,243
2022-04-25 2022-04-21 23.100 2,282,638 +11,600 0.16% 52,728,938
2022-04-22 2022-04-20 23.650 2,271,038 +9,600 0.16% 53,710,049
2022-04-21 2022-04-19 24.700 2,261,438 +10,838 0.16% 55,857,519
2022-04-20 2022-04-14 26.250 2,250,600 -2,000 0.16% 59,078,250
2022-04-19 2022-04-13 25.600 2,252,600 -6,500 0.16% 57,666,560
2022-04-14 2022-04-12 25.600 2,259,100 +2,900 0.16% 57,832,960
2022-04-13 2022-04-11 25.650 2,256,200 +16,200 0.16% 57,871,530
2022-04-12 2022-04-08 26.950 2,240,000 +700 0.16% 60,368,000
2022-04-11 2022-04-07 26.850 2,239,300 -9,500 0.16% 60,125,205
2022-04-08 2022-04-06 27.600 2,248,800 -7,200 0.16% 62,066,880
2022-04-07 2022-04-04 28.150 2,256,000 -6,700 0.16% 63,506,400
2022-04-06 2022-04-01 26.600 2,262,700 +5,000 0.16% 60,187,820
2022-04-04 2022-03-31 26.700 2,257,700 +5,000 0.16% 60,280,590
2022-03-31 2022-03-29 26.900 2,252,700 -5,200 0.16% 60,597,630
2022-03-30 2022-03-28 26.600 2,257,900 -1,200 0.16% 60,060,140
2022-03-29 2022-03-25 26.150 2,259,100 +34,900 0.16% 59,075,465
2022-03-28 2022-03-24 27.750 2,224,200 -36,700 0.16% 61,721,550
2022-03-25 2022-03-23 27.050 2,260,900 -17,000 0.16% 61,157,345
2022-03-24 2022-03-22 26.600 2,277,900 +2,300 0.16% 60,592,140
2022-03-23 2022-03-21 24.900 2,275,600 +12,300 0.16% 56,662,440
2022-03-22 2022-03-18 24.750 2,263,300 +8,300 0.16% 56,016,675
2022-03-21 2022-03-17 25.350 2,255,000 -62,400 0.16% 57,164,250
2022-03-18 2022-03-16 22.300 2,317,400 -11,900 0.16% 51,678,020
2022-03-17 2022-03-15 18.420 2,329,300 -291,700 0.16% 42,905,706
2022-03-16 2022-03-14 19.920 2,621,000 +24,500 0.18% 52,210,320
2022-03-15 2022-03-11 23.350 2,596,500 +7,200 0.18% 60,628,275
2022-03-14 2022-03-10 23.750 2,589,300 -55,700 0.18% 61,495,875
2022-03-11 2022-03-09 23.200 2,645,000 +1,700 0.19% 61,364,000
2022-03-10 2022-03-08 23.600 2,643,300 -2,400 0.19% 62,381,880
2022-03-09 2022-03-07 25.200 2,645,700 +2,800 0.19% 66,671,640
2022-03-08 2022-03-04 26.000 2,642,900 +3,100 0.19% 68,715,400
2022-03-07 2022-03-03 26.350 2,639,800 -4,900 0.19% 69,558,730
2022-03-04 2022-03-02 25.800 2,644,700 +2,600 0.19% 68,233,260
2022-03-03 2022-03-01 26.300 2,642,100 +2,600 0.19% 69,487,230
2022-03-02 2022-02-28 25.600 2,639,500 -37,700 0.19% 67,571,200
2022-03-01 2022-02-25 26.350 2,677,200 +2,600 0.19% 70,544,220
2022-02-28 2022-02-24 26.350 2,674,600 +92,700 0.19% 70,475,710
2022-02-25 2022-02-23 28.150 2,581,900 +11,400 0.18% 72,680,485
2022-02-24 2022-02-22 28.550 2,570,500 +8,800 0.18% 73,387,775
2022-02-23 2022-02-21 29.800 2,561,700 -23,200 0.18% 76,338,660
2022-02-22 2022-02-18 30.550 2,584,900 -3,800 0.18% 78,968,695
2022-02-21 2022-02-17 30.950 2,588,700 -1,900 0.18% 80,120,265
2022-02-18 2022-02-16 30.800 2,590,600 -1,900 0.18% 79,790,480
2022-02-17 2022-02-15 30.300 2,592,500 -1,800 0.18% 78,552,750
2022-02-16 2022-02-14 31.750 2,594,300 -19,700 0.18% 82,369,025
2022-02-15 2022-02-11 31.500 2,614,000 -34,000 0.18% 82,341,000
2022-02-14 2022-02-10 29.900 2,648,000 +1,800 0.19% 79,175,200
2022-02-11 2022-02-09 29.350 2,646,200 -20,100 0.19% 77,665,970
2022-02-10 2022-02-08 29.150 2,666,300 -7,600 0.19% 77,722,645
2022-02-08 2022-02-04 28.150 2,673,900 +39,900 0.19% 75,270,285
2022-02-07 2022-01-31 26.600 2,634,000 +46,700 0.19% 70,064,400
2022-02-04 2022-01-27 27.350 2,587,300 -157,300 0.18% 70,762,655
2022-01-28 2022-01-26 27.800 2,744,600 +5,300 0.19% 76,299,880
2022-01-27 2022-01-25 27.650 2,739,300 -35,500 0.19% 75,741,645
2022-01-26 2022-01-24 28.650 2,774,800 +19,100 0.20% 79,498,020
2022-01-25 2022-01-21 28.800 2,755,700 +82,600 0.19% 79,364,160
2022-01-24 2022-01-20 29.550 2,673,100 +10,400 0.19% 78,990,105
2022-01-21 2022-01-19 27.800 2,662,700 +64,500 0.19% 74,023,060
2022-01-20 2022-01-18 27.400 2,598,200 +39,200 0.18% 71,190,680
2022-01-19 2022-01-17 29.250 2,559,000 -12,200 0.18% 74,850,750
2022-01-18 2022-01-14 29.150 2,571,200 -1,900 0.18% 74,950,480
2022-01-17 2022-01-13 29.150 2,573,100 -69,700 0.18% 75,005,865
2022-01-14 2022-01-12 29.550 2,642,800 +20,500 0.19% 78,094,740
2022-01-13 2022-01-11 28.600 2,622,300 +24,800 0.18% 74,997,780
2022-01-12 2022-01-10 28.800 2,597,500 -7,300 0.18% 74,808,000
2022-01-11 2022-01-07 28.500 2,604,800 -18,400 0.18% 74,236,800
2022-01-10 2022-01-06 27.000 2,623,200 -1,000 0.18% 70,826,400
2022-01-07 2022-01-05 26.150 2,624,200 -1,300 0.18% 68,622,830
2022-01-06 2022-01-04 27.050 2,625,500 +3,700 0.18% 71,019,775
2022-01-05 2022-01-03 27.900 2,621,800 -1,600 0.18% 73,148,220
2022-01-04 2021-12-31 27.100 2,623,400 -11,500 0.18% 71,094,140
2022-01-03 2021-12-29 25.400 2,634,900 -6,500 0.19% 66,926,460
2021-12-30 2021-12-28 26.200 2,641,400 +2,900 0.19% 69,204,680
2021-12-29 2021-12-24 26.700 2,638,500 +3,000 0.19% 70,447,950
2021-12-28 2021-12-22 26.850 2,635,500 -600 0.19% 70,763,175
2021-12-23 2021-12-21 26.800 2,636,100 +500 0.19% 70,647,480
2021-12-22 2021-12-20 26.650 2,635,600 +2,200 0.19% 70,238,740
2021-12-21 2021-12-17 27.550 2,633,400 +100 0.19% 72,550,170
2021-12-20 2021-12-16 28.550 2,633,300 -2,800 0.19% 75,180,715
2021-12-17 2021-12-15 27.100 2,636,100 -4,400 0.19% 71,438,310
2021-12-16 2021-12-14 27.700 2,640,500 +9,300 0.19% 73,141,850
2021-12-15 2021-12-13 28.500 2,631,200 -6,100 0.19% 74,989,200
2021-12-14 2021-12-10 28.100 2,637,300 -1,800 0.19% 74,108,130
2021-12-13 2021-12-09 28.000 2,639,100 -68,100 0.19% 73,894,800
2021-12-10 2021-12-08 26.550 2,707,200 -1,300 0.19% 71,876,160
2021-12-09 2021-12-07 26.450 2,708,500 -21,100 0.19% 71,639,825
2021-12-08 2021-12-06 24.800 2,729,600 +7,900 0.19% 67,694,080
2021-12-07 2021-12-03 25.950 2,721,700 +2,500 0.19% 70,628,115
2021-12-06 2021-12-02 25.750 2,719,200 +2,600 0.19% 70,019,400
2021-12-03 2021-12-01 26.300 2,716,600 +11,500 0.19% 71,446,580
2021-12-01 2021-11-29 27.500 2,705,100 -6,500 0.19% 74,390,250
2021-11-30 2021-11-26 27.150 2,711,600 +13,100 0.19% 73,619,940
2021-11-29 2021-11-25 28.350 2,698,500 -1,200 0.19% 76,502,475
2021-11-26 2021-11-24 27.250 2,699,700 +31,700 0.19% 73,566,825
2021-11-25 2021-11-23 27.200 2,668,000 +4,400 0.19% 72,569,600
2021-11-24 2021-11-22 26.950 2,663,600 +37,800 0.19% 71,784,020
2021-11-23 2021-11-19 27.350 2,625,800 +27,500 0.18% 71,815,630
2021-11-22 2021-11-18 27.400 2,598,300 -900 0.18% 71,193,420
2021-11-19 2021-11-17 28.350 2,599,200 -12,400 0.18% 73,687,320
2021-11-18 2021-11-16 28.850 2,611,600 -12,600 0.18% 75,344,660
2021-11-17 2021-11-15 28.350 2,624,200 -1,000 0.18% 74,396,070
2021-11-16 2021-11-12 28.300 2,625,200 -1,400 0.18% 74,293,160
2021-11-15 2021-11-11 27.600 2,626,600 +7,600 0.18% 72,494,160
2021-11-12 2021-11-10 26.900 2,619,000 +6,800 0.18% 70,451,100
2021-11-11 2021-11-09 27.000 2,612,200 +700 0.18% 70,529,400
2021-11-10 2021-11-08 26.650 2,611,500 -9,100 0.18% 69,596,475
2021-11-09 2021-11-05 26.400 2,620,600 +1,400 0.18% 69,183,840
2021-11-08 2021-11-04 27.800 2,619,200 +300 0.18% 72,813,760
2021-11-05 2021-11-03 27.650 2,618,900 +17,100 0.18% 72,412,585
2021-11-04 2021-11-02 27.900 2,601,800 +15,900 0.18% 72,590,220
2021-11-03 2021-11-01 28.200 2,585,900 +1,200 0.18% 72,922,380
2021-11-02 2021-10-29 28.550 2,584,700 +49,900 0.18% 73,793,185
2021-11-01 2021-10-28 29.050 2,534,800 +6,000 0.18% 73,635,940
2021-10-29 2021-10-27 29.500 2,528,800 +30,800 0.18% 74,599,600
2021-10-28 2021-10-26 31.650 2,498,000 -2,200 0.18% 79,061,700
2021-10-27 2021-10-25 31.500 2,500,200 +24,200 0.18% 78,756,300
2021-10-26 2021-10-22 30.850 2,476,000 +38,300 0.17% 76,384,600
2021-10-25 2021-10-21 30.950 2,437,700 -29,800 0.17% 75,446,815
2021-10-22 2021-10-20 30.900 2,467,500 +38,000 0.17% 76,245,750
2021-10-21 2021-10-19 30.700 2,429,500 -35,000 0.17% 74,585,650
2021-10-20 2021-10-18 29.000 2,464,500 +39,000 0.17% 71,470,500
2021-10-19 2021-10-15 30.350 2,425,500 +13,600 0.17% 73,613,925
2021-10-18 2021-10-12 30.800 2,411,900 +12,400 0.17% 74,286,520
2021-10-15 2021-10-11 32.150 2,399,500 -13,100 0.17% 77,143,925
2021-10-12 2021-10-08 31.000 2,412,600 +12,000 0.17% 74,790,600
2021-10-11 2021-10-07 31.500 2,400,600 -25,100 0.17% 75,618,900
2021-10-08 2021-10-06 30.000 2,425,700 +12,100 0.17% 72,771,000
2021-10-07 2021-10-05 30.200 2,413,600 +2,900 0.17% 72,890,720
2021-10-06 2021-10-04 30.950 2,410,700 +20,800 0.17% 74,611,165
2021-10-05 2021-09-30 32.050 2,389,900 -900 0.17% 76,596,295
2021-10-04 2021-09-29 31.700 2,390,800 -1,000 0.17% 75,788,360
2021-09-30 2021-09-28 32.100 2,391,800 -9,800 0.17% 76,776,780
2021-09-29 2021-09-27 31.750 2,401,600 +7,800 0.17% 76,250,800
2021-09-28 2021-09-24 31.900 2,393,800 +2,100 0.17% 76,362,220
2021-09-27 2021-09-23 32.500 2,391,700 -12,700 0.17% 77,730,250
2021-09-24 2021-09-21 32.150 2,404,400 -4,700 0.17% 77,301,460
2021-09-23 2021-09-20 31.700 2,409,100 +30,400 0.17% 76,368,470
2021-09-21 2021-09-17 33.850 2,378,700 -25,900 0.17% 80,518,995
2021-09-20 2021-09-16 32.350 2,404,600 +52,100 0.17% 77,788,810
2021-09-17 2021-09-15 33.400 2,352,500 +84,600 0.17% 78,573,500
2021-09-16 2021-09-14 35.900 2,267,900 +49,200 0.16% 81,417,610
2021-09-15 2021-09-13 35.250 2,218,700 +18,200 0.16% 78,209,175
2021-09-14 2021-09-10 36.100 2,200,500 -18,700 0.15% 79,438,050
2021-09-13 2021-09-09 35.650 2,219,200 +23,300 0.16% 79,114,480
2021-09-10 2021-09-08 37.350 2,195,900 -200 0.15% 82,016,865
2021-09-09 2021-09-07 37.750 2,196,100 -1,800 0.15% 82,902,775
2021-09-08 2021-09-06 37.550 2,197,900 +7,200 0.15% 82,531,145
2021-09-07 2021-09-03 37.350 2,190,700 +1,200 0.15% 81,822,645
2021-09-06 2021-09-02 38.200 2,189,500 -28,400 0.15% 83,638,900
2021-09-03 2021-09-01 36.950 2,217,900 +12,600 0.16% 81,951,405
2021-09-02 2021-08-31 37.900 2,205,300 -8,300 0.16% 83,580,870
2021-09-01 2021-08-30 36.250 2,213,600 +26,700 0.16% 80,243,000
2021-08-31 2021-08-27 38.000 2,186,900 -83,200 0.15% 83,102,200
2021-08-30 2021-08-26 36.400 2,270,100 -400 0.16% 82,631,640
2021-08-27 2021-08-25 36.500 2,270,500 -13,400 0.16% 82,873,250
2021-08-26 2021-08-24 36.800 2,283,900 -2,400 0.16% 84,047,520
2021-08-25 2021-08-23 35.300 2,286,300 -7,800 0.16% 80,706,390
2021-08-24 2021-08-20 33.450 2,294,100 +8,100 0.16% 76,737,645
2021-08-23 2021-08-19 35.100 2,286,000 +4,500 0.16% 80,238,600
2021-08-20 2021-08-18 36.000 2,281,500 -6,100 0.16% 82,134,000
2021-08-19 2021-08-17 35.650 2,287,600 +18,600 0.16% 81,552,940
2021-08-18 2021-08-16 36.800 2,269,000 +18,900 0.16% 83,499,200
2021-08-17 2021-08-13 36.150 2,250,100 -58,500 0.16% 81,341,115
2021-08-16 2021-08-12 37.800 2,308,600 +238,200 0.16% 87,265,080
2021-08-13 2021-08-11 42.700 2,070,400 -4,900 0.15% 88,406,080
2021-08-12 2021-08-10 43.300 2,075,300 -7,300 0.15% 89,860,490
2021-08-11 2021-08-09 42.150 2,082,600 +800 0.15% 87,781,590
2021-08-10 2021-08-06 41.600 2,081,800 +28,500 0.15% 86,602,880
2021-08-09 2021-08-05 42.800 2,053,300 +13,200 0.14% 87,881,240
2021-08-06 2021-08-04 43.700 2,040,100 +11,600 0.14% 89,152,370
2021-08-05 2021-08-03 43.200 2,028,500 +26,100 0.14% 87,631,200
2021-08-04 2021-08-02 44.000 2,002,400 -6,800 0.14% 88,105,600
2021-08-03 2021-07-30 42.050 2,009,200 -16,000 0.14% 84,486,860
2021-08-02 2021-07-29 43.150 2,025,200 -8,600 0.14% 87,387,380
2021-07-30 2021-07-28 40.950 2,033,800 -7,400 0.14% 83,284,110
2021-07-29 2021-07-27 39.500 2,041,200 +25,000 0.14% 80,627,400
2021-07-28 2021-07-26 44.700 2,016,200 +94,800 0.14% 90,124,140
2021-07-27 2021-07-23 47.750 1,921,400 +13,400 0.14% 91,746,850
2021-07-26 2021-07-22 48.350 1,908,000 -103,900 0.13% 92,251,800
2021-07-23 2021-07-21 45.300 2,011,900 -14,500 0.14% 91,139,070
2021-07-22 2021-07-20 44.500 2,026,400 +34,200 0.14% 90,174,800
2021-07-21 2021-07-19 45.100 1,992,200 +82,000 0.14% 89,848,220
2021-07-20 2021-07-16 47.300 1,910,200 -20,600 0.13% 90,352,460
2021-07-19 2021-07-15 49.800 1,930,800 -263,200 0.14% 96,153,840
2021-07-16 2021-07-14 42.700 2,194,000 -3,600 0.15% 93,683,800
2021-07-15 2021-07-13 42.500 2,197,600 +3,500 0.15% 93,398,000
2021-07-14 2021-07-12 42.800 2,194,100 -2,500 0.15% 93,907,480
2021-07-13 2021-07-09 41.350 2,196,600 -10,000 0.15% 90,829,410
2021-07-12 2021-07-08 39.450 2,206,600 +19,900 0.16% 87,050,370
2021-07-09 2021-07-07 40.950 2,186,700 +12,700 0.15% 89,545,365
2021-07-08 2021-07-06 41.000 2,174,000 -2,600 0.15% 89,134,000
2021-07-07 2021-07-05 41.300 2,176,600 +3,700 0.15% 89,893,580
2021-07-06 2021-07-02 42.150 2,172,900 +9,400 0.15% 91,587,735
2021-07-05 2021-06-30 43.950 2,163,500 +1,700 0.15% 95,085,825
2021-07-02 2021-06-29 43.450 2,161,800 -28,200 0.15% 93,930,210
2021-06-30 2021-06-28 44.350 2,190,000 +800 0.15% 97,126,500
2021-06-29 2021-06-25 44.100 2,189,200 +4,900 0.15% 96,543,720
2021-06-28 2021-06-24 44.400 2,184,300 -28,500 0.15% 96,982,920
2021-06-25 2021-06-23 41.550 2,212,800 +1,000 0.16% 91,941,840
2021-06-24 2021-06-22 40.050 2,211,800 +28,800 0.16% 88,582,590
2021-06-23 2021-06-21 41.100 2,183,000 +57,500 0.15% 89,721,300
2021-06-22 2021-06-18 41.800 2,125,500 -2,700 0.15% 88,845,900
2021-06-21 2021-06-17 42.100 2,128,200 -61,600 0.15% 89,597,220
2021-06-18 2021-06-16 39.850 2,189,800 -6,200 0.15% 87,263,530
2021-06-17 2021-06-15 39.350 2,196,000 +19,500 0.15% 86,412,600
2021-06-16 2021-06-11 41.600 2,176,500 -400 0.15% 90,542,400
2021-06-15 2021-06-10 40.600 2,176,900 +20,800 0.15% 88,382,140
2021-06-11 2021-06-09 41.450 2,156,100 +23,300 0.15% 89,370,345
2021-06-10 2021-06-08 40.900 2,132,800 -5,100 0.15% 87,231,520
2021-06-09 2021-06-07 39.000 2,137,900 +2,900 0.15% 83,378,100
2021-06-08 2021-06-04 39.350 2,135,000 +58,000 0.15% 84,012,250
2021-06-07 2021-06-03 40.050 2,077,000 -12,400 0.15% 83,183,850
2021-06-04 2021-06-02 39.700 2,089,400 +28,900 0.15% 82,949,180
2021-06-03 2021-06-01 40.800 2,060,500 -9,200 0.15% 84,068,400
2021-06-02 2021-05-31 40.000 2,069,700 +6,000 0.15% 82,788,000
2021-06-01 2021-05-28 38.700 2,063,700 +63,200 0.15% 79,865,190
2021-05-31 2021-05-27 41.850 2,000,500 -100 0.14% 83,720,925
2021-05-28 2021-05-26 42.400 2,000,600 -6,000 0.14% 84,825,440
2021-05-27 2021-05-25 42.450 2,006,600 -16,400 0.14% 85,180,170
2021-05-26 2021-05-24 41.550 2,023,000 -15,400 0.14% 84,055,650
2021-05-25 2021-05-21 42.000 2,038,400 +8,700 0.14% 85,612,800
2021-05-24 2021-05-20 41.700 2,029,700 +300 0.14% 84,638,490
2021-05-21 2021-05-18 42.150 2,029,400 +400 0.14% 85,539,210
2021-05-20 2021-05-17 41.550 2,029,000 +300 0.14% 84,304,950
2021-05-18 2021-05-14 40.950 2,028,700 +400 0.14% 83,075,265
2021-05-17 2021-05-13 40.000 2,028,300 +1,500 0.14% 81,132,000
2021-05-14 2021-05-12 41.250 2,026,800 +3,800 0.14% 83,605,500
2021-05-13 2021-05-11 41.950 2,023,000 +7,900 0.14% 84,864,850
2021-05-12 2021-05-10 42.600 2,015,100 -3,100 0.14% 85,843,260
2021-05-11 2021-05-07 42.800 2,018,200 -800 0.14% 86,378,960
2021-05-10 2021-05-06 44.000 2,019,000 +8,900 0.14% 88,836,000
2021-05-07 2021-05-05 43.250 2,010,100 -2,400 0.14% 86,936,825
2021-05-06 2021-05-04 44.250 2,012,500 -900 0.14% 89,053,125
2021-05-05 2021-05-03 44.800 2,013,400 +27,800 0.14% 90,200,320
2021-05-04 2021-04-30 46.000 1,985,600 +11,800 0.14% 91,337,600
2021-05-03 2021-04-29 46.650 1,973,800 +4,200 0.14% 92,077,770
2021-04-30 2021-04-28 46.150 1,969,600 +7,800 0.14% 90,897,040
2021-04-29 2021-04-27 46.900 1,961,800 +6,000 0.14% 92,008,420
2021-04-28 2021-04-26 46.950 1,955,800 +1,400 0.14% 91,824,810
2021-04-27 2021-04-23 47.400 1,954,400 -16,400 0.14% 92,638,560
2021-04-26 2021-04-22 46.950 1,970,800 +4,800 0.14% 92,529,060
2021-04-23 2021-04-21 47.900 1,966,000 -4,100 0.14% 94,171,400
2021-04-22 2021-04-20 47.200 1,970,100 +7,300 0.14% 92,988,720
2021-04-21 2021-04-19 47.850 1,962,800 -8,000 0.14% 93,919,980
2021-04-20 2021-04-16 46.650 1,970,800 +14,800 0.14% 91,937,820
2021-04-19 2021-04-15 47.050 1,956,000 -56,700 0.14% 92,029,800
2021-04-16 2021-04-14 49.500 2,012,700 +28,300 0.14% 99,628,650
2021-04-15 2021-04-13 47.450 1,984,400 +34,500 0.14% 94,159,780
2021-04-14 2021-04-12 47.400 1,949,900 +3,900 0.14% 92,425,260
2021-04-13 2021-04-09 48.250 1,946,000 -3,300 0.14% 93,894,500
2021-04-12 2021-04-08 49.300 1,949,300 +900 0.14% 96,100,490
2021-04-09 2021-04-07 49.150 1,948,400 +2,500 0.14% 95,763,860
2021-04-08 2021-04-01 49.200 1,945,900 -68,800 0.14% 95,738,280
2021-04-07 2021-03-31 46.900 2,014,700 +34,300 0.14% 94,489,430
2021-04-01 2021-03-30 47.650 1,980,400 +7,100 0.14% 94,366,060
2021-03-31 2021-03-29 46.500 1,973,300 +700 0.14% 91,758,450
2021-03-30 2021-03-26 46.600 1,972,600 +20,900 0.14% 91,923,160
2021-03-29 2021-03-25 45.100 1,951,700 -14,700 0.14% 88,021,670
2021-03-26 2021-03-24 44.600 1,966,400 +37,700 0.14% 87,701,440
2021-03-25 2021-03-23 50.400 1,928,700 +36,000 0.14% 97,206,480
2021-03-24 2021-03-22 52.200 1,892,700 -20,800 0.13% 98,798,940
2021-03-23 2021-03-19 52.150 1,913,500 +35,800 0.13% 99,789,025
2021-03-22 2021-03-18 54.000 1,877,700 -24,600 0.13% 101,395,800
2021-03-19 2021-03-17 54.000 1,902,300 -30,100 0.13% 102,724,200
2021-03-18 2021-03-16 53.100 1,932,400 +24,400 0.14% 102,610,440
2021-03-17 2021-03-15 52.850 1,908,000 +1,000 0.13% 100,837,800
2021-03-16 2021-03-12 51.000 1,907,000 -39,900 0.13% 97,257,000
2021-03-15 2021-03-11 49.900 1,946,900 -28,500 0.14% 97,150,310
2021-03-12 2021-03-10 46.600 1,975,400 +52,400 0.14% 92,053,640
2021-03-11 2021-03-09 46.200 1,923,000 +3,700 0.14% 88,842,600
2021-03-10 2021-03-08 45.550 1,919,300 +12,000 0.14% 87,424,115
2021-03-09 2021-03-05 49.250 1,907,300 -26,600 0.13% 93,934,525
2021-03-08 2021-03-04 50.600 1,933,900 +6,900 0.14% 97,855,340
2021-03-05 2021-03-03 55.400 1,927,000 -6,200 0.14% 106,755,800
2021-03-04 2021-03-02 53.350 1,933,200 +4,100 0.14% 103,136,220
2021-03-03 2021-03-01 53.250 1,929,100 +2,600 0.14% 102,724,575
2021-03-02 2021-02-26 52.150 1,926,500 +109,700 0.14% 100,466,975
2021-03-01 2021-02-25 57.750 1,816,800 -17,500 0.13% 104,920,200
2021-02-26 2021-02-24 56.000 1,834,300 +75,500 0.13% 102,720,800
2021-02-25 2021-02-23 60.400 1,758,800 +7,700 0.12% 106,231,520
2021-02-24 2021-02-22 61.050 1,751,100 -29,300 0.12% 106,904,655
2021-02-23 2021-02-19 66.050 1,780,400 -56,800 0.13% 117,595,420
2021-02-22 2021-02-18 70.800 1,837,200 +10,700 0.13% 130,073,760
2021-02-19 2021-02-17 78.800 1,826,500 +5,400 0.13% 143,928,200
2021-02-18 2021-02-16 73.350 1,821,100 -173,500 0.13% 133,577,685
2021-02-17 2021-02-11 55.500 1,994,600 +27,800 0.14% 110,700,300
2021-02-16 2021-02-09 51.950 1,966,800 +20,800 0.14% 102,175,260
2021-02-10 2021-02-08 49.000 1,946,000 +27,300 0.14% 95,354,000
2021-02-09 2021-02-05 47.900 1,918,700 +1,600 0.14% 91,905,730
2021-02-08 2021-02-04 49.000 1,917,100 +23,100 0.14% 93,937,900
2021-02-05 2021-02-03 52.050 1,894,000 -6,100 0.13% 98,582,700
2021-02-04 2021-02-02 50.950 1,900,100 -47,100 0.13% 96,810,095
2021-02-03 2021-02-01 48.350 1,947,200 +900 0.14% 94,147,120
2021-02-02 2021-01-29 47.800 1,946,300 -16,300 0.14% 93,033,140
2021-02-01 2021-01-28 47.500 1,962,600 -1,500 0.14% 93,223,500
2021-01-29 2021-01-27 50.100 1,964,100 -6,500 0.14% 98,401,410
2021-01-28 2021-01-26 49.900 1,970,600 +105,500 0.14% 98,332,940
2021-01-27 2021-01-25 51.100 1,865,100 -35,500 0.13% 95,306,610
2021-01-26 2021-01-22 44.050 1,900,600 +17,600 0.13% 83,721,430
2021-01-25 2021-01-21 45.600 1,883,000 -22,900 0.13% 85,864,800
2021-01-22 2021-01-20 42.850 1,905,900 -12,000 0.13% 81,667,815
2021-01-21 2021-01-19 42.500 1,917,900 -71,100 0.14% 81,510,750
2021-01-20 2021-01-18 39.450 1,989,000 +1,500 0.14% 78,466,050
2021-01-19 2021-01-15 38.100 1,987,500 +40,100 0.14% 75,723,750
2021-01-15 2021-01-13 39.700 1,947,400 -38,100 0.14% 77,311,780
2021-01-14 2021-01-12 37.650 1,985,500 -16,800 0.14% 74,754,075
2021-01-13 2021-01-11 35.600 2,002,300 -14,300 0.14% 71,281,880
2021-01-12 2021-01-08 36.900 2,016,600 +3,300 0.14% 74,412,540
2021-01-11 2021-01-07 36.300 2,013,300 -6,600 0.14% 73,082,790
2021-01-08 2021-01-06 36.450 2,019,900 -60,300 0.14% 73,625,355
2021-01-07 2021-01-05 36.600 2,080,200 +3,200 0.15% 76,135,320
2021-01-06 2021-01-04 36.650 2,077,000 +39,900 0.15% 76,122,050
2021-01-05 2020-12-31 36.200 2,037,100 -50,000 0.14% 73,743,020
2021-01-04 2020-12-29 34.300 2,087,100 -5,000 0.15% 71,587,530
2020-12-30 2020-12-28 34.050 2,092,100 +45,600 0.15% 71,236,005
2020-12-29 2020-12-24 35.600 2,046,500 +23,800 0.14% 72,855,400
2020-12-28 2020-12-22 35.650 2,022,700 +10,000 0.14% 72,109,255
2020-12-23 2020-12-21 37.250 2,012,700 +7,600 0.14% 74,973,075
2020-12-22 2020-12-18 38.150 2,005,100 +100 0.14% 76,494,565
2020-12-21 2020-12-17 38.300 2,005,000 +8,200 0.14% 76,791,500
2020-12-18 2020-12-16 37.650 1,996,800 -24,600 0.14% 75,179,520
2020-12-16 2020-12-14 36.300 2,021,400 -11,200 0.14% 73,376,820
2020-12-15 2020-12-11 35.550 2,032,600 +16,000 0.14% 72,258,930
2020-12-14 2020-12-10 34.350 2,016,600 -36,100 0.14% 69,270,210
2020-12-11 2020-12-09 34.600 2,052,700 -3,300 0.14% 71,023,420
2020-12-10 2020-12-08 35.100 2,056,000 +16,700 0.44% 72,165,600
2020-12-09 2020-12-07 35.250 2,039,300 +7,500 0.43% 71,885,325
2020-12-08 2020-12-04 35.800 2,031,800 +15,900 0.43% 72,738,440
2020-12-07 2020-12-03 36.300 2,015,900 +13,600 0.43% 73,177,170
2020-12-04 2020-12-02 36.500 2,002,300 +40,700 0.43% 73,083,950
2020-12-03 2020-12-01 37.650 1,961,600 -1,100 0.42% 73,854,240
2020-12-02 2020-11-30 37.450 1,962,700 -19,700 0.42% 73,503,115
2020-12-01 2020-11-27 37.150 1,982,400 +20,700 0.42% 73,646,160
2020-11-30 2020-11-26 37.450 1,961,700 -37,200 0.42% 73,465,665
2020-11-27 2020-11-25 36.050 1,998,900 +80,100 0.43% 72,060,345
2020-11-26 2020-11-24 37.350 1,918,800 +22,300 0.41% 71,667,180
2020-11-25 2020-11-23 38.100 1,896,500 +200 0.40% 72,256,650
2020-11-24 2020-11-20 38.400 1,896,300 -13,600 0.40% 72,817,920
2020-11-23 2020-11-19 38.650 1,909,900 -2,200 0.41% 73,817,635
2020-11-20 2020-11-18 38.750 1,912,100 +12,900 0.41% 74,093,875
2020-11-19 2020-11-17 39.000 1,899,200 +18,700 0.40% 74,068,800
2020-11-18 2020-11-16 39.650 1,880,500 -32,100 0.40% 74,561,825
2020-11-17 2020-11-13 39.300 1,912,600 -18,600 0.41% 75,165,180
2020-11-16 2020-11-12 39.000 1,931,200 +39,300 0.41% 75,316,800
2020-11-13 2020-11-11 38.500 1,891,900 +35,800 0.40% 72,838,150
2020-11-12 2020-11-10 41.200 1,856,100 -20,800 0.40% 76,471,320
2020-11-11 2020-11-09 42.400 1,876,900 +10,600 0.40% 79,580,560
2020-11-10 2020-11-06 41.000 1,866,300 -6,200 0.40% 76,518,300
2020-11-09 2020-11-05 41.100 1,872,500 -45,300 0.40% 76,959,750
2020-11-06 2020-11-04 38.650 1,917,800 -123,600 0.41% 74,122,970
2020-11-05 2020-11-03 39.400 2,041,400 -21,200 0.43% 80,431,160
2020-11-04 2020-11-02 39.000 2,062,600 +51,200 0.44% 80,441,400
2020-11-03 2020-10-30 40.300 2,011,400 +11,600 0.43% 81,059,420
2020-11-02 2020-10-29 40.050 1,999,800 +5,100 0.43% 80,091,990
2020-10-30 2020-10-28 40.800 1,994,700 -21,700 0.42% 81,383,760
2020-10-29 2020-10-27 38.950 2,016,400 +10,300 0.43% 78,538,780
2020-10-28 2020-10-23 39.900 2,006,100 -10,200 0.43% 80,043,390
2020-10-27 2020-10-22 41.400 2,016,300 -2,000 0.43% 83,474,820
2020-10-23 2020-10-21 40.050 2,018,300 -5,700 0.43% 80,832,915
2020-10-22 2020-10-20 39.850 2,024,000 -51,700 0.43% 80,656,400
2020-10-21 2020-10-19 38.000 2,075,700 +59,000 0.44% 78,876,600
2020-10-20 2020-10-16 40.000 2,016,700 -16,900 0.43% 80,668,000
2020-10-19 2020-10-15 39.150 2,033,600 +34,000 0.43% 79,615,440
2020-10-16 2020-10-14 41.050 1,999,600 +3,500 0.43% 82,083,580
2020-10-15 2020-10-12 41.550 1,996,100 +7,400 0.42% 82,937,955
2020-10-14 2020-10-09 40.150 1,988,700 +22,600 0.42% 79,846,305
2020-10-12 2020-10-08 40.200 1,966,100 -5,200 0.42% 79,037,220
2020-10-09 2020-10-07 39.500 1,971,300 +8,400 0.42% 77,866,350
2020-10-08 2020-10-06 39.700 1,962,900 -6,900 0.42% 77,927,130
2020-10-07 2020-10-05 38.250 1,969,800 +18,800 0.42% 75,344,850
2020-10-06 2020-09-30 38.300 1,951,000 +136,300 0.42% 74,723,300
2020-10-05 2020-09-29 37.600 1,814,700 +38,400 0.39% 68,232,720
2020-09-30 2020-09-28 38.300 1,776,300 +6,000 0.38% 68,032,290
2020-09-29 2020-09-25 37.350 1,770,300 -75,000 0.38% 66,120,705
2020-09-28 2020-09-24 41.500 1,845,300 +23,900 0.39% 76,579,950
2020-09-25 2020-09-23 44.100 1,821,400 -4,200 0.39% 80,323,740
2020-09-24 2020-09-22 42.850 1,825,600 -7,200 0.39% 78,226,960
2020-09-23 2020-09-21 42.900 1,832,800 -7,200 0.39% 78,627,120
2020-09-22 2020-09-18 44.750 1,840,000 -18,400 0.39% 82,340,000
2020-09-21 2020-09-17 43.650 1,858,400 -600 0.40% 81,119,160
2020-09-18 2020-09-16 43.600 1,859,000 +140,300 0.40% 81,052,400
2020-09-17 2020-09-15 46.050 1,718,700 +304,100 0.37% 79,146,135
2020-09-16 2020-09-14 45.700 1,414,600 +11,000 0.30% 64,647,220
2020-09-15 2020-09-11 44.650 1,403,600 +8,100 0.30% 62,670,740
2020-09-14 2020-09-10 43.400 1,395,500 +11,600 0.30% 60,564,700
2020-09-11 2020-09-09 43.700 1,383,900 +5,000 0.29% 60,476,430
2020-09-10 2020-09-08 45.350 1,378,900 +19,200 0.29% 62,533,115
2020-09-09 2020-09-07 48.500 1,359,700 +29,100 0.29% 65,945,450
2020-09-08 2020-09-04 50.600 1,330,600 -800 0.28% 67,328,360
2020-09-07 2020-09-03 52.650 1,331,400 +87,200 0.28% 70,098,210
2020-09-04 2020-09-02 55.000 1,244,200 -19,000 0.26% 68,431,000
2020-09-03 2020-09-01 52.000 1,263,200 +2,000 0.27% 65,686,400
2020-09-02 2020-08-31 51.050 1,261,200 +4,000 0.27% 64,384,260
2020-09-01 2020-08-28 52.200 1,257,200 -84,100 0.27% 65,625,840
2020-08-31 2020-08-27 53.750 1,341,300 -61,200 0.29% 72,094,875
2020-08-28 2020-08-26 43.750 1,402,500 +56,200 0.30% 61,359,375
2020-08-27 2020-08-25 43.900 1,346,300 +4,000 0.29% 59,102,570
2020-08-26 2020-08-24 44.700 1,342,300 -15,600 0.29% 60,000,810
2020-08-25 2020-08-21 43.000 1,357,900 -900 0.29% 58,389,700
2020-08-24 2020-08-20 42.750 1,358,800 -57,100 0.29% 58,088,700
2020-08-21 2020-08-19 43.450 1,415,900 +9,300 0.30% 61,520,855
2020-08-20 2020-08-18 44.500 1,406,600 +25,100 0.30% 62,593,700
2020-08-19 2020-08-17 43.300 1,381,500 +66,000 0.29% 59,818,950
2020-08-18 2020-08-14 43.100 1,315,500 +4,200 0.28% 56,698,050
2020-08-17 2020-08-13 43.700 1,311,300 +300 0.28% 57,303,810
2020-08-14 2020-08-12 43.000 1,311,000 +9,000 0.28% 56,373,000
2020-08-13 2020-08-11 43.850 1,302,000 -85,600 0.28% 57,092,700
2020-08-12 2020-08-10 46.100 1,387,600 +20,700 0.30% 63,968,360
2020-08-11 2020-08-07 47.650 1,366,900 -21,800 0.29% 65,132,785
2020-08-10 2020-08-06 48.500 1,388,700 -23,400 0.30% 67,351,950
2020-08-07 2020-08-05 49.200 1,412,100 -31,800 0.30% 69,475,320
2020-08-06 2020-08-04 49.600 1,443,900 -12,100 0.31% 71,617,440
2020-08-05 2020-08-03 46.350 1,456,000 +7,700 0.31% 67,485,600
2020-08-04 2020-07-31 46.450 1,448,300 +56,100 0.31% 67,273,535
2020-08-03 2020-07-30 47.000 1,392,200 -50,000 0.30% 65,433,400
2020-07-31 2020-07-29 44.850 1,442,200 +36,300 0.31% 64,682,670
2020-07-30 2020-07-28 45.350 1,405,900 +17,700 0.30% 63,757,565
2020-07-29 2020-07-27 44.650 1,388,200 -3,900 0.30% 61,983,130
2020-07-28 2020-07-24 42.300 1,392,100 +14,600 0.30% 58,885,830
2020-07-27 2020-07-23 46.000 1,377,500 +5,900 0.29% 63,365,000
2020-07-24 2020-07-22 45.000 1,371,600 -1,700 0.29% 61,722,000
2020-07-23 2020-07-21 47.700 1,373,300 +42,800 0.29% 65,506,410
2020-07-22 2020-07-20 45.000 1,330,500 +27,900 0.28% 59,872,500
2020-07-21 2020-07-17 44.000 1,302,600 -14,700 0.28% 57,314,400
2020-07-20 2020-07-16 44.150 1,317,300 -27,900 0.28% 58,158,795
2020-07-17 2020-07-15 48.650 1,345,200 -15,600 0.29% 65,443,980
2020-07-16 2020-07-14 48.700 1,360,800 +17,200 0.29% 66,270,960
2020-07-15 2020-07-13 52.550 1,343,600 +8,300 0.29% 70,606,180
2020-07-14 2020-07-10 52.800 1,335,300 -24,300 0.28% 70,503,840
2020-07-13 2020-07-09 53.000 1,359,600 -31,700 0.29% 72,058,800
2020-07-10 2020-07-08 53.900 1,391,300 -66,000 0.30% 74,991,070
2020-07-09 2020-07-07 51.200 1,457,300 -109,700 0.31% 74,613,760
2020-07-08 2020-07-06 55.100 1,567,000 +132,700 0.33% 86,341,700
2020-07-07 2020-07-03 47.150 1,434,300 -205,500 0.31% 67,627,245
2020-07-06 2020-07-02 40.650 1,639,800 -23,000 0.35% 66,657,870
2020-07-03 2020-06-30 38.350 1,662,800 -12,600 0.35% 63,768,380
2020-07-02 2020-06-29 38.600 1,675,400 -67,900 0.36% 64,670,440
2020-06-30 2020-06-26 38.350 1,743,300 +44,800 0.37% 66,855,555
2020-06-29 2020-06-24 35.200 1,698,500 -296,700 0.36% 59,787,200
2020-06-26 2020-06-23 36.000 1,995,200 -393,000 0.42% 71,827,200
2020-06-24 2020-06-22 34.200 2,388,200 -158,700 0.51% 81,676,440
2020-06-23 2020-06-19 33.650 2,546,900 +355,200 0.54% 85,703,185
2020-06-22 2020-06-18 31.800 2,191,700 +78,900 0.47% 69,696,060
2020-06-19 2020-06-17 29.300 2,112,800 -10,400 0.45% 61,905,040
2020-06-18 2020-06-16 28.700 2,123,200 -900 0.45% 60,935,840
2020-06-17 2020-06-15 27.950 2,124,100 +1,800 0.45% 59,368,595
2020-06-16 2020-06-12 28.350 2,122,300 +23,400 0.45% 60,167,205
2020-06-12 2020-06-10 29.450 2,098,900 -12,000 0.45% 61,812,605
2020-06-11 2020-06-09 29.400 2,110,900 -21,400 0.45% 62,060,460
2020-06-10 2020-06-08 29.300 2,132,300 +154,200 0.45% 62,476,390
2020-06-09 2020-06-05 29.200 1,978,100 +99,000 0.42% 57,760,520
2020-06-08 2020-06-04 29.200 1,879,100 -100 0.40% 54,869,720
2020-06-05 2020-06-03 29.000 1,879,200 +18,000 0.40% 54,496,800
2020-06-04 2020-06-02 28.850 1,861,200 -35,200 0.40% 53,695,620
2020-06-03 2020-06-01 28.000 1,896,400 -11,000 0.40% 53,099,200
2020-06-02 2020-05-29 27.350 1,907,400 +36,900 0.41% 52,167,390
2020-06-01 2020-05-28 27.200 1,870,500 -2,500 0.40% 50,877,600
2020-05-29 2020-05-27 28.050 1,873,000 -2,700 0.40% 52,537,650
2020-05-28 2020-05-26 28.350 1,875,700 +23,700 0.40% 53,176,095
2020-05-27 2020-05-25 27.850 1,852,000 +70,600 0.39% 51,578,200
2020-05-26 2020-05-22 27.350 1,781,400 -194,700 0.38% 48,721,290
2020-05-25 2020-05-21 28.550 1,976,100 +7,000 0.42% 56,417,655
2020-05-22 2020-05-20 29.700 1,969,100 -29,300 0.42% 58,482,270
2020-05-21 2020-05-19 28.850 1,998,400 -20,800 0.43% 57,653,840
2020-05-20 2020-05-18 27.800 2,019,200 -15,600 0.43% 56,133,760
2020-05-19 2020-05-15 29.600 2,034,800 -46,500 0.43% 60,230,080
2020-05-18 2020-05-14 30.550 2,081,300 +1,900 0.44% 63,583,715
2020-05-15 2020-05-13 29.750 2,079,400 +25,200 0.44% 61,862,150
2020-05-14 2020-05-12 29.600 2,054,200 +11,300 0.44% 60,804,320
2020-05-13 2020-05-11 29.100 2,042,900 -4,900 0.43% 59,448,390
2020-05-12 2020-05-08 28.500 2,047,800 -13,100 0.44% 58,362,300
2020-05-11 2020-05-07 27.600 2,060,900 +103,200 0.44% 56,880,840
2020-05-08 2020-05-06 27.100 1,957,700 -23,300 0.42% 53,053,670
2020-05-07 2020-05-05 25.300 1,981,000 +12,300 0.42% 50,119,300
2020-05-06 2020-05-04 24.950 1,968,700 +11,200 0.42% 49,119,065
2020-05-05 2020-04-29 26.800 1,957,500 +7,500 0.42% 52,461,000
2020-05-04 2020-04-28 27.050 1,950,000 -37,500 0.42% 52,747,500
2020-04-29 2020-04-27 25.300 1,987,500 +27,700 0.42% 50,283,750
2020-04-28 2020-04-24 24.650 1,959,800 +26,300 0.42% 48,309,070
2020-04-27 2020-04-23 25.000 1,933,500 +4,000 0.41% 48,337,500
2020-04-24 2020-04-22 25.450 1,929,500 +43,300 0.41% 49,105,775
2020-04-23 2020-04-21 24.400 1,886,200 -22,600 0.40% 46,023,280
2020-04-22 2020-04-20 25.850 1,908,800 +20,500 0.41% 49,342,480
2020-04-21 2020-04-17 26.200 1,888,300 +48,400 0.40% 49,473,460
2020-04-20 2020-04-16 26.250 1,839,900 +125,800 0.39% 48,297,375
2020-04-17 2020-04-15 26.800 1,714,100 +17,600 0.36% 45,937,880
2020-04-16 2020-04-14 27.800 1,696,500 +14,800 0.36% 47,162,700
2020-04-15 2020-04-09 26.600 1,681,700 +1,800 0.36% 44,733,220
2020-04-14 2020-04-08 26.550 1,679,900 +2,500 0.36% 44,601,345
2020-04-09 2020-04-07 27.250 1,677,400 -1,400 0.36% 45,709,150
2020-04-08 2020-04-06 26.500 1,678,800 +99,500 0.36% 44,488,200
2020-04-07 2020-04-03 25.650 1,579,300 -4,400 0.34% 40,509,045
2020-04-06 2020-04-02 25.700 1,583,700 -11,000 0.34% 40,701,090
2020-04-03 2020-04-01 24.650 1,594,700 +2,200 0.34% 39,309,355
2020-04-02 2020-03-31 25.600 1,592,500 -1,200 0.34% 40,768,000
2020-04-01 2020-03-30 24.900 1,593,700 -2,200 0.34% 39,683,130
2020-03-31 2020-03-27 25.500 1,595,900 +20,200 0.34% 40,695,450
2020-03-30 2020-03-26 25.200 1,575,700 -9,200 0.34% 39,707,640
2020-03-27 2020-03-25 25.500 1,584,900 +6,500 0.34% 40,414,950
2020-03-26 2020-03-24 24.400 1,578,400 -11,800 0.34% 38,512,960
2020-03-25 2020-03-23 23.300 1,590,200 +22,800 0.34% 37,051,660
2020-03-24 2020-03-20 25.500 1,567,400 +74,600 0.33% 39,968,700
2020-03-23 2020-03-19 23.850 1,492,800 +4,000 0.32% 35,603,280
2020-03-20 2020-03-18 24.450 1,488,800 -35,100 0.32% 36,401,160
2020-03-19 2020-03-17 26.350 1,523,900 +25,700 0.32% 40,154,765
2020-03-18 2020-03-16 26.100 1,498,200 +60,200 0.32% 39,103,020
2020-03-16 2020-03-12 29.050 1,438,000 +900 0.31% 41,773,900
2020-03-13 2020-03-11 31.250 1,437,100 +2,300 0.31% 44,909,375
2020-03-12 2020-03-10 32.050 1,434,800 -31,700 0.31% 45,985,340
2020-03-11 2020-03-09 32.050 1,466,500 -69,700 0.31% 47,001,325
2020-03-10 2020-03-06 35.250 1,536,200 -13,500 0.33% 54,151,050
2020-03-09 2020-03-05 35.100 1,549,700 +23,800 0.33% 54,394,470
2020-03-06 2020-03-04 35.300 1,525,900 -10,700 0.32% 53,864,270
2020-03-05 2020-03-03 35.100 1,536,600 -67,800 0.33% 53,934,660
2020-03-04 2020-03-02 33.400 1,604,400 +23,600 0.34% 53,586,960
2020-03-03 2020-02-28 32.800 1,580,800 -35,800 0.34% 51,850,240
2020-03-02 2020-02-27 33.500 1,616,600 -26,900 0.34% 54,156,100
2020-02-28 2020-02-26 31.450 1,643,500 +15,000 0.35% 51,688,075
2020-02-27 2020-02-25 31.750 1,628,500 +12,800 0.35% 51,704,875
2020-02-26 2020-02-24 32.100 1,615,700 -69,500 0.34% 51,863,970
2020-02-25 2020-02-21 33.400 1,685,200 -10,900 0.36% 56,285,680
2020-02-24 2020-02-20 32.950 1,696,100 +9,300 0.36% 55,886,495
2020-02-21 2020-02-19 32.200 1,686,800 +3,400 0.36% 54,314,960
2020-02-20 2020-02-18 30.750 1,683,400 -6,400 0.36% 51,764,550
2020-02-19 2020-02-17 31.250 1,689,800 +114,100 0.36% 52,806,250
2020-02-18 2020-02-14 28.700 1,575,700 +18,600 0.34% 45,222,590
2020-02-17 2020-02-13 28.650 1,557,100 +92,500 0.33% 44,610,915
2020-02-14 2020-02-12 29.050 1,464,600 -2,000 0.31% 42,546,630
2020-02-13 2020-02-11 28.500 1,466,600 +2,000 0.31% 41,798,100
2020-02-12 2020-02-10 28.450 1,464,600 -13,000 0.31% 41,667,870
2020-02-11 2020-02-07 27.950 1,477,600 -4,800 0.31% 41,298,920
2020-02-10 2020-02-06 28.150 1,482,400 -13,300 0.32% 41,729,560
2020-02-07 2020-02-05 27.650 1,495,700 +4,400 0.32% 41,356,105
2020-02-06 2020-02-04 27.600 1,491,300 +8,100 0.32% 41,159,880
2020-02-05 2020-02-03 25.750 1,483,200 +19,900 0.32% 38,192,400
2020-02-04 2020-01-31 25.400 1,463,300 -1,300 0.31% 37,167,820
2020-02-03 2020-01-30 25.250 1,464,600 -10,000 0.31% 36,981,150
2020-01-31 2020-01-29 26.750 1,474,600 -511,800 0.31% 39,445,550
2020-01-30 2020-01-24 28.100 1,986,400 +100,500 0.42% 55,817,840
2020-01-29 2020-01-22 29.800 1,885,900 +23,000 0.40% 56,199,820
2020-01-23 2020-01-21 29.350 1,862,900 +10,600 0.40% 54,676,115
2020-01-22 2020-01-20 31.350 1,852,300 -16,300 0.39% 58,069,605
2020-01-21 2020-01-17 32.350 1,868,600 +474,900 0.40% 60,449,210
2020-01-20 2020-01-16 30.100 1,393,700 -700 0.30% 41,950,370
2020-01-17 2020-01-15 30.050 1,394,400 +4,900 0.30% 41,901,720
2020-01-16 2020-01-14 29.500 1,389,500 +20,200 0.30% 40,990,250
2020-01-15 2020-01-13 30.150 1,369,300 +2,900 0.29% 41,284,395
2020-01-14 2020-01-10 29.200 1,366,400 -800 0.29% 39,898,880
2020-01-13 2020-01-09 29.200 1,367,200 -8,000 0.29% 39,922,240
2020-01-10 2020-01-08 28.400 1,375,200 +22,700 0.29% 39,055,680
2020-01-09 2020-01-07 29.700 1,352,500 +3,600 0.29% 40,169,250
2020-01-08 2020-01-06 28.650 1,348,900 +2,300 0.29% 38,645,985
2020-01-07 2020-01-03 28.450 1,346,600 +4,600 0.29% 38,310,770
2020-01-06 2020-01-02 29.250 1,342,000 -14,800 0.29% 39,253,500
2020-01-03 2019-12-31 28.100 1,356,800 -9,100 0.29% 38,126,080
2020-01-02 2019-12-27 28.950 1,365,900 -43,900 0.29% 39,542,805
2019-12-30 2019-12-24 28.400 1,409,800 +11,100 0.30% 40,038,320
2019-12-27 2019-12-20 28.250 1,398,700 -200 0.30% 39,513,275
2019-12-23 2019-12-19 28.700 1,398,900 +8,100 0.30% 40,148,430
2019-12-20 2019-12-18 29.450 1,390,800 -6,700 0.30% 40,959,060
2019-12-19 2019-12-17 29.900 1,397,500 -3,000 0.30% 41,785,250
2019-12-18 2019-12-16 30.100 1,400,500 +6,000 0.30% 42,155,050
2019-12-17 2019-12-13 30.100 1,394,500 -220,800 0.30% 41,974,450
2019-12-16 2019-12-12 28.000 1,615,300 +146,000 0.34% 45,228,400
2019-12-13 2019-12-11 27.850 1,469,300 +36,700 0.31% 40,920,005
2019-12-12 2019-12-10 27.450 1,432,600 -1,400 0.30% 39,324,870
2019-12-11 2019-12-09 27.600 1,434,000 +1,100 0.31% 39,578,400
2019-12-10 2019-12-06 27.700 1,432,900 +6,600 0.30% 39,691,330
2019-12-09 2019-12-05 27.500 1,426,300 -8,600 0.30% 39,223,250
2019-12-06 2019-12-04 26.900 1,434,900 -32,800 0.31% 38,598,810
2019-12-05 2019-12-03 28.150 1,467,700 -195,700 0.31% 41,315,755
2019-12-04 2019-12-02 28.200 1,663,400 +1,600 0.35% 46,907,880
2019-12-03 2019-11-29 27.050 1,661,800 -1,900 0.35% 44,951,690
2019-12-02 2019-11-28 27.650 1,663,700 -14,500 0.35% 46,001,305
2019-11-29 2019-11-27 26.500 1,678,200 +14,800 0.36% 44,472,300
2019-11-28 2019-11-26 26.150 1,663,400 +7,500 0.35% 43,497,910
2019-11-27 2019-11-25 27.000 1,655,900 -900 0.35% 44,709,300
2019-11-26 2019-11-22 26.800 1,656,800 -4,400 0.35% 44,402,240
2019-11-25 2019-11-21 24.250 1,661,200 -15,300 0.35% 40,284,100
2019-11-22 2019-11-20 25.500 1,676,500 +8,100 0.36% 42,750,750
2019-11-21 2019-11-19 25.750 1,668,400 -34,800 0.36% 42,961,300
2019-11-20 2019-11-18 24.350 1,703,200 +2,200 0.36% 41,472,920
2019-11-19 2019-11-15 24.100 1,701,000 -9,500 0.36% 40,994,100
2019-11-18 2019-11-14 23.650 1,710,500 +39,000 0.36% 40,453,325
2019-11-15 2019-11-13 23.650 1,671,500 +22,400 0.36% 39,530,975
2019-11-14 2019-11-12 25.050 1,649,100 +15,600 0.35% 41,309,955
2019-11-13 2019-11-11 24.600 1,633,500 +9,200 0.35% 40,184,100
2019-11-12 2019-11-08 26.050 1,624,300 -49,200 0.35% 42,313,015
2019-11-11 2019-11-07 26.950 1,673,500 +12,200 0.36% 45,100,825
2019-11-08 2019-11-06 26.200 1,661,300 +1,000 0.35% 43,526,060
2019-11-07 2019-11-05 25.450 1,660,300 +11,700 0.35% 42,254,635
2019-11-06 2019-11-04 26.100 1,648,600 +20,400 0.35% 43,028,460
2019-11-05 2019-11-01 25.350 1,628,200 +19,900 0.35% 41,274,870
2019-11-04 2019-10-31 26.200 1,608,300 +28,900 0.34% 42,137,460
2019-11-01 2019-10-30 27.600 1,579,400 +56,800 0.34% 43,591,440
2019-10-31 2019-10-29 27.500 1,522,600 -9,800 0.32% 41,871,500
2019-10-30 2019-10-28 28.250 1,532,400 -45,700 0.33% 43,290,300
2019-10-29 2019-10-25 26.000 1,578,100 +107,600 0.34% 41,030,600
2019-10-28 2019-10-24 26.000 1,470,500 +30,600 0.31% 38,233,000
2019-10-25 2019-10-23 23.700 1,439,900 +12,900 0.31% 34,125,630
2019-10-24 2019-10-22 24.500 1,427,000 -5,400 0.30% 34,961,500
2019-10-23 2019-10-21 25.750 1,432,400 +131,000 0.30% 36,884,300
2019-10-22 2019-10-18 23.750 1,301,400 -21,100 0.28% 30,908,250
2019-10-21 2019-10-17 23.000 1,322,500 -9,000 0.28% 30,417,500
2019-10-18 2019-10-16 21.250 1,331,500 +16,600 0.28% 28,294,375
2019-10-17 2019-10-15 21.250 1,314,900 -19,400 0.28% 27,941,625
2019-10-16 2019-10-14 19.500 1,334,300 -700 0.28% 26,018,850
2019-10-15 2019-10-11 19.480 1,335,000 -18,700 0.28% 26,005,800
2019-10-14 2019-10-10 18.680 1,353,700 -12,500 0.29% 25,287,116
2019-10-11 2019-10-09 18.360 1,366,200 +3,500 0.29% 25,083,432
2019-10-10 2019-10-08 18.680 1,362,700 -500 0.29% 25,455,236
2019-10-09 2019-10-04 18.240 1,363,200 -4,000 0.29% 24,864,768
2019-10-04 2019-10-02 18.320 1,367,200 -200 0.29% 25,047,104
2019-09-30 2019-09-26 18.540 1,367,400 -4,000 0.29% 25,351,596
2019-09-27 2019-09-25 18.480 1,371,400 +9,600 0.29% 25,343,472
2019-09-26 2019-09-24 19.040 1,361,800 -5,500 0.29% 25,928,672
2019-09-25 2019-09-23 19.040 1,367,300 +20,000 0.29% 26,033,392
2019-09-24 2019-09-20 19.420 1,347,300 -5,500 0.29% 26,164,566
2019-09-23 2019-09-19 19.520 1,352,800 +600 0.29% 26,406,656
2019-09-20 2019-09-18 20.000 1,352,200 +10,300 0.29% 27,044,000
2019-09-19 2019-09-17 19.660 1,341,900 +2,500 0.29% 26,381,754
2019-09-18 2019-09-16 20.250 1,339,400 -300 0.29% 27,122,850
2019-09-17 2019-09-13 20.950 1,339,700 -11,300 0.29% 28,066,715
2019-09-16 2019-09-12 20.050 1,351,000 -5,000 0.29% 27,087,550
2019-09-13 2019-09-11 20.400 1,356,000 -14,800 0.29% 27,662,400
2019-09-12 2019-09-10 19.220 1,370,800 -200 0.29% 26,346,776
2019-09-11 2019-09-09 19.080 1,371,000 +1,000 0.29% 26,158,680
2019-09-09 2019-09-05 19.200 1,370,000 -10,800 0.29% 26,304,000
2019-09-06 2019-09-04 18.460 1,380,800 -1,300 0.29% 25,489,568
2019-09-05 2019-09-03 18.060 1,382,100 -1,400 0.29% 24,960,726
2019-09-04 2019-09-02 18.280 1,383,500 -1,600 0.29% 25,290,380
2019-09-03 2019-08-30 17.700 1,385,100 +10,800 0.29% 24,516,270
2019-09-02 2019-08-29 18.200 1,374,300 -2,400 0.29% 25,012,260
2019-08-30 2019-08-28 18.600 1,376,700 +6,700 0.29% 25,606,620
2019-08-29 2019-08-27 18.700 1,370,000 +26,300 0.29% 25,619,000
2019-08-28 2019-08-26 21.150 1,343,700 -2,400 0.29% 28,419,255
2019-08-27 2019-08-23 21.300 1,346,100 -36,600 0.29% 28,671,930
2019-08-26 2019-08-22 18.500 1,382,700 +1,000 0.29% 25,579,950
2019-08-23 2019-08-21 17.820 1,381,700 +1,300 0.29% 24,621,894
2019-08-22 2019-08-20 18.040 1,380,400 -1,700 0.29% 24,902,416
2019-08-21 2019-08-19 17.960 1,382,100 -16,700 0.29% 24,822,516
2019-08-20 2019-08-16 17.220 1,398,800 -27,400 0.30% 24,087,336
2019-08-19 2019-08-15 16.940 1,426,200 -800 0.30% 24,159,828
2019-08-16 2019-08-14 17.120 1,427,000 -1,300 0.30% 24,430,240
2019-08-15 2019-08-13 16.940 1,428,300 +10,500 0.30% 24,195,402
2019-08-14 2019-08-12 17.500 1,417,800 +1,900 0.30% 24,811,500
2019-08-13 2019-08-09 16.760 1,415,900 +4,600 0.30% 23,730,484
2019-08-12 2019-08-08 17.140 1,411,300 +5,700 0.30% 24,189,682
2019-08-09 2019-08-07 17.040 1,405,600 -1,800 0.30% 23,951,424
2019-08-08 2019-08-06 17.420 1,407,400 -100 0.30% 24,516,908
2019-08-07 2019-08-05 17.700 1,407,500 -10,200 0.30% 24,912,750
2019-08-06 2019-08-02 19.120 1,417,700 +9,600 0.30% 27,106,424
2019-08-05 2019-08-01 19.820 1,408,100 +20,400 0.30% 27,908,542
2019-08-02 2019-07-31 17.700 1,387,700 -8,600 0.30% 24,562,290
2019-08-01 2019-07-30 18.680 1,396,300 -2,700 0.30% 26,082,884
2019-07-31 2019-07-29 18.760 1,399,000 +2,400 0.30% 26,245,240
2019-07-29 2019-07-25 19.200 1,396,600 +200 0.30% 26,814,720
2019-07-26 2019-07-24 19.040 1,396,400 +3,900 0.30% 26,587,456
2019-07-25 2019-07-23 19.180 1,392,500 +4,000 0.30% 26,708,150
2019-07-24 2019-07-22 18.520 1,388,500 +7,600 0.30% 25,715,020
2019-07-23 2019-07-19 19.000 1,380,900 -3,700 0.29% 26,237,100
2019-07-22 2019-07-18 18.540 1,384,600 -3,400 0.29% 25,670,484
2019-07-19 2019-07-17 18.700 1,388,000 -116,700 0.30% 25,955,600
2019-07-18 2019-07-16 18.980 1,504,700 +13,200 0.32% 28,559,206
2019-07-17 2019-07-15 19.920 1,491,500 +6,200 0.32% 29,710,680
2019-07-16 2019-07-12 20.300 1,485,300 +2,600 0.32% 30,151,590
2019-07-15 2019-07-11 20.450 1,482,700 +7,200 0.32% 30,321,215
2019-07-12 2019-07-10 20.250 1,475,500 +5,500 0.31% 29,878,875
2019-07-11 2019-07-09 20.250 1,470,000 -1,800 0.31% 29,767,500
2019-07-10 2019-07-08 20.600 1,471,800 -300 0.31% 30,319,080
2019-07-09 2019-07-05 21.350 1,472,100 +28,800 0.31% 31,429,335
2019-07-08 2019-07-04 21.700 1,443,300 -4,500 0.31% 31,319,610
2019-07-05 2019-07-03 21.600 1,447,800 +5,900 0.31% 31,272,480
2019-07-04 2019-07-02 22.000 1,441,900 -16,700 0.31% 31,721,800
2019-07-03 2019-06-28 21.450 1,458,600 +3,400 0.31% 31,286,970
2019-07-02 2019-06-27 21.650 1,455,200 -1,900 0.31% 31,505,080
2019-06-28 2019-06-26 21.300 1,457,100 +25,000 0.31% 31,036,230
2019-06-27 2019-06-25 21.700 1,432,100 +7,700 0.30% 31,076,570
2019-06-26 2019-06-24 22.500 1,424,400 +14,400 0.30% 32,049,000
2019-06-25 2019-06-21 22.750 1,410,000 -4,800 0.30% 32,077,500
2019-06-24 2019-06-20 23.100 1,414,800 -21,200 0.30% 32,681,880
2019-06-21 2019-06-19 22.650 1,436,000 -400 0.31% 32,525,400
2019-06-20 2019-06-18 22.150 1,436,400 +2,000 0.31% 31,816,260
2019-06-19 2019-06-17 21.800 1,434,400 -1,100 0.31% 31,269,920
2019-06-18 2019-06-14 21.300 1,435,500 +12,700 0.31% 30,576,150
2019-06-17 2019-06-13 21.800 1,422,800 -4,000 0.30% 31,017,040
2019-06-14 2019-06-12 21.900 1,426,800 -1,500 0.30% 31,246,920
2019-06-13 2019-06-11 22.650 1,428,300 -500 0.30% 32,350,995
2019-06-12 2019-06-10 21.950 1,428,800 -2,000 0.30% 31,362,160
2019-06-11 2019-06-06 21.450 1,430,800 -500 0.30% 30,690,660
2019-06-10 2019-06-05 21.550 1,431,300 -200 0.30% 30,844,515
2019-06-06 2019-06-04 21.200 1,431,500 +8,500 0.30% 30,347,800
2019-06-05 2019-06-03 21.850 1,423,000 +200 0.30% 31,092,550
2019-06-04 2019-05-31 22.400 1,422,800 +4,500 0.30% 31,870,720
2019-06-03 2019-05-30 22.550 1,418,300 -4,900 0.30% 31,982,665
2019-05-30 2019-05-28 21.950 1,423,200 +1,500 0.30% 31,239,240
2019-05-29 2019-05-27 21.900 1,421,700 +6,500 0.30% 31,135,230
2019-05-28 2019-05-24 21.850 1,415,200 +700 0.30% 30,922,120
2019-05-27 2019-05-23 22.200 1,414,500 +1,200 0.30% 31,401,900
2019-05-24 2019-05-22 22.900 1,413,300 -500 0.30% 32,364,570
2019-05-23 2019-05-21 22.900 1,413,800 +80,500 0.30% 32,376,020
2019-05-22 2019-05-20 22.600 1,333,300 +26,400 0.28% 30,132,580
2019-05-21 2019-05-17 23.250 1,306,900 +5,700 0.28% 30,385,425
2019-05-20 2019-05-16 23.900 1,301,200 +7,000 0.28% 31,098,680
2019-05-17 2019-05-15 24.000 1,294,200 +38,500 0.28% 31,060,800
2019-05-16 2019-05-14 24.100 1,255,700 +1,600 0.27% 30,262,370
2019-05-15 2019-05-10 24.550 1,254,100 +6,300 0.27% 30,788,155
2019-05-14 2019-05-09 24.400 1,247,800 +600 0.27% 30,446,320
2019-05-10 2019-05-08 25.300 1,247,200 +22,200 0.27% 31,554,160
2019-05-09 2019-05-07 26.500 1,225,000 +1,600 0.26% 32,462,500
2019-05-08 2019-05-06 26.450 1,223,400 +14,000 0.26% 32,358,930
2019-05-07 2019-05-03 28.050 1,209,400 +4,400 0.26% 33,923,670
2019-05-06 2019-05-02 28.000 1,205,000 -9,600 0.26% 33,740,000
2019-05-03 2019-04-30 28.300 1,214,600 +5,200 0.26% 34,373,180
2019-05-02 2019-04-29 28.200 1,209,400 -1,600 0.26% 34,105,080
2019-04-30 2019-04-26 28.100 1,211,000 -2,700 0.26% 34,029,100
2019-04-29 2019-04-25 27.850 1,213,700 -600 0.26% 33,801,545
2019-04-26 2019-04-24 28.700 1,214,300 -3,700 0.26% 34,850,410
2019-04-25 2019-04-23 28.050 1,218,000 +14,500 0.26% 34,164,900
2019-04-24 2019-04-18 28.650 1,203,500 +6,400 0.26% 34,480,275
2019-04-17 2019-04-15 29.500 1,197,100 -500 0.25% 35,314,450
2019-04-16 2019-04-12 29.300 1,197,600 +5,000 0.25% 35,089,680
2019-04-15 2019-04-11 29.600 1,192,600 +6,700 0.25% 35,300,960
2019-04-12 2019-04-10 30.500 1,185,900 +8,200 0.25% 36,169,950
2019-04-11 2019-04-09 31.650 1,177,700 -1,100 0.25% 37,274,205
2019-04-10 2019-04-08 29.650 1,178,800 +2,000 0.25% 34,951,420
2019-04-09 2019-04-04 29.800 1,176,800 +12,000 0.25% 35,068,640
2019-04-08 2019-04-03 30.100 1,164,800 -9,800 0.25% 35,060,480
2019-04-04 2019-04-02 28.100 1,174,600 -7,000 0.25% 33,006,260
2019-04-03 2019-04-01 27.800 1,181,600 +11,400 0.25% 32,848,480
2019-04-02 2019-03-29 28.200 1,170,200 +2,800 0.25% 32,999,640
2019-04-01 2019-03-28 28.200 1,167,400 -16,800 0.25% 32,920,680
2019-03-29 2019-03-27 26.150 1,184,200 -1,100 0.25% 30,966,830
2019-03-28 2019-03-26 25.600 1,185,300 +17,800 0.25% 30,343,680
2019-03-27 2019-03-25 27.050 1,167,500 +2,900 0.25% 31,580,875
2019-03-26 2019-03-22 27.700 1,164,600 +1,800 0.25% 32,259,420
2019-03-25 2019-03-21 27.300 1,162,800 +2,200 0.25% 31,744,440
2019-03-22 2019-03-20 27.450 1,160,600 -2,400 0.25% 31,858,470
2019-03-21 2019-03-19 28.000 1,163,000 +4,200 0.25% 32,564,000
2019-03-20 2019-03-18 27.600 1,158,800 -8,200 0.25% 31,982,880
2019-03-19 2019-03-15 27.150 1,167,000 -19,800 0.25% 31,684,050
2019-03-18 2019-03-14 27.100 1,186,800 +47,800 0.25% 32,162,280
2019-03-15 2019-03-13 28.450 1,139,000 +1,500 0.24% 32,404,550
2019-03-14 2019-03-12 28.750 1,137,500 -9,800 0.24% 32,703,125
2019-03-13 2019-03-11 29.150 1,147,300 -6,700 0.24% 33,443,795
2019-03-12 2019-03-08 29.400 1,154,000 +28,700 0.25% 33,927,600
2019-03-11 2019-03-07 31.300 1,125,300 -20,000 0.24% 35,221,890
2019-03-08 2019-03-06 30.750 1,145,300 +19,400 0.24% 35,217,975
2019-03-07 2019-03-05 28.900 1,125,900 +9,900 0.24% 32,538,510
2019-03-06 2019-03-04 29.450 1,116,000 +2,200 0.24% 32,866,200
2019-03-05 2019-03-01 30.500 1,113,800 +200 0.24% 33,970,900
2019-03-04 2019-02-28 29.500 1,113,600 -1,000 0.24% 32,851,200
2019-03-01 2019-02-27 29.850 1,114,600 +3,400 0.24% 33,270,810
2019-02-28 2019-02-26 31.000 1,111,200 -5,700 0.24% 34,447,200
2019-02-27 2019-02-25 30.450 1,116,900 -600 0.24% 34,009,605
2019-02-26 2019-02-22 29.250 1,117,500 -2,100 0.24% 32,686,875
2019-02-25 2019-02-21 27.800 1,119,600 -700 0.24% 31,124,880
2019-02-22 2019-02-20 27.350 1,120,300 -2,600 0.24% 30,640,205
2019-02-21 2019-02-19 26.900 1,122,900 +27,900 0.24% 30,206,010
2019-02-20 2019-02-18 27.600 1,095,000 +700 0.23% 30,222,000
2019-02-19 2019-02-15 27.150 1,094,300 +5,000 0.23% 29,710,245
2019-02-18 2019-02-14 28.450 1,089,300 -700 0.23% 30,990,585
2019-02-15 2019-02-13 28.950 1,090,000 -9,200 0.23% 31,555,500
2019-02-14 2019-02-12 27.950 1,099,200 -11,100 0.23% 30,722,640
2019-02-13 2019-02-11 27.050 1,110,300 +29,900 0.24% 30,033,615
2019-02-12 2019-02-08 26.700 1,080,400 +3,600 0.23% 28,846,680
2019-02-11 2019-02-04 27.250 1,076,800 -1,400 0.23% 29,342,800
2019-02-08 2019-01-31 27.000 1,078,200 +600 0.23% 29,111,400
2019-02-01 2019-01-30 27.500 1,077,600 -700 0.23% 29,634,000
2019-01-31 2019-01-29 27.200 1,078,300 -11,300 0.23% 29,329,760
2019-01-30 2019-01-28 26.500 1,089,600 -33,700 0.23% 28,874,400
2019-01-29 2019-01-25 25.800 1,123,300 +27,300 0.24% 28,981,140
2019-01-25 2019-01-23 26.800 1,096,000 -8,900 0.23% 29,372,800
2019-01-24 2019-01-22 27.250 1,104,900 -3,500 0.24% 30,108,525
2019-01-23 2019-01-21 27.750 1,108,400 +15,300 0.24% 30,758,100
2019-01-22 2019-01-18 28.200 1,093,100 -6,500 0.23% 30,825,420
2019-01-21 2019-01-17 26.600 1,099,600 +2,600 0.23% 29,249,360
2019-01-18 2019-01-16 26.400 1,097,000 +1,700 0.23% 28,960,800
2019-01-17 2019-01-15 25.900 1,095,300 +12,300 0.23% 28,368,270
2019-01-16 2019-01-14 25.200 1,083,000 +3,200 0.23% 27,291,600
2019-01-15 2019-01-11 25.500 1,079,800 -900 0.23% 27,534,900
2019-01-14 2019-01-10 26.000 1,080,700 -4,600 0.23% 28,098,200
2019-01-11 2019-01-09 25.750 1,085,300 -300 0.23% 27,946,475
2019-01-10 2019-01-08 25.100 1,085,600 -8,400 0.23% 27,248,560
2019-01-09 2019-01-07 24.000 1,094,000 -3,100 0.23% 26,256,000
2019-01-08 2019-01-04 24.100 1,097,100 +2,900 0.23% 26,440,110
2019-01-07 2019-01-03 23.700 1,094,200 +1,200 0.23% 25,932,540
2019-01-04 2019-01-02 24.450 1,093,000 +19,400 0.23% 26,723,850
2019-01-03 2018-12-31 25.050 1,073,600 +9,100 0.23% 26,893,680
2019-01-02 2018-12-27 25.050 1,064,500 +18,000 0.23% 26,665,725
2018-12-28 2018-12-24 26.200 1,046,500 +4,400 0.22% 27,418,300
2018-12-27 2018-12-20 26.350 1,042,100 +3,700 0.22% 27,459,335
2018-12-21 2018-12-19 26.650 1,038,400 +7,200 0.22% 27,673,360
2018-12-20 2018-12-18 27.100 1,031,200 +1,200 0.22% 27,945,520
2018-12-19 2018-12-17 27.900 1,030,000 +10,600 0.22% 28,737,000
2018-12-18 2018-12-14 28.650 1,019,400 +13,500 0.22% 29,205,810
2018-12-17 2018-12-13 30.900 1,005,900 -3,600 0.21% 31,082,310
2018-12-14 2018-12-12 30.250 1,009,500 +10,100 0.21% 30,537,375
2018-12-12 2018-12-10 30.600 999,400 +2,600 0.21% 30,581,640
2018-12-11 2018-12-07 30.450 996,800 +2,000 0.21% 30,352,560
2018-12-10 2018-12-06 31.400 994,800 +16,900 0.21% 31,236,720
2018-12-07 2018-12-05 33.500 977,900 +1,200 0.21% 32,759,650
2018-12-06 2018-12-04 33.900 976,700 -4,200 0.21% 33,110,130
2018-12-05 2018-12-03 32.900 980,900 -17,400 0.21% 32,271,610
2018-12-04 2018-11-30 32.050 998,300 -60,600 0.21% 31,995,515
2018-12-03 2018-11-29 32.900 1,058,900 -3,300 0.23% 34,837,810
2018-11-30 2018-11-28 33.650 1,062,200 +4,900 0.23% 35,743,030
2018-11-29 2018-11-27 33.950 1,057,300 -7,400 0.23% 35,895,335
2018-11-28 2018-11-26 34.500 1,064,700 +3,900 0.23% 36,732,150
2018-11-27 2018-11-23 32.350 1,060,800 +1,800 0.23% 34,316,880
2018-11-26 2018-11-22 33.200 1,059,000 +2,400 0.23% 35,158,800
2018-11-23 2018-11-21 33.950 1,056,600 +4,800 0.22% 35,871,570
2018-11-22 2018-11-20 32.350 1,051,800 -8,000 0.22% 34,025,730
2018-11-21 2018-11-19 32.950 1,059,800 +17,600 0.23% 34,920,410
2018-11-20 2018-11-16 32.100 1,042,200 -15,500 0.22% 33,454,620
2018-11-19 2018-11-15 31.650 1,057,700 -1,000 0.23% 33,476,205
2018-11-16 2018-11-14 31.250 1,058,700 -13,500 0.23% 33,084,375
2018-11-14 2018-11-12 30.000 1,072,200 -8,800 0.23% 32,166,000
2018-11-13 2018-11-09 29.000 1,081,000 -800 0.23% 31,349,000
2018-11-12 2018-11-08 29.000 1,081,800 +9,000 0.23% 31,372,200
2018-11-09 2018-11-07 29.650 1,072,800 -1,720,209 0.23% 31,808,520
2018-11-08 2018-11-06 28.800 2,793,009 -3,100 0.59% 80,438,659
2018-11-07 2018-11-05 28.900 2,796,109 +1,000 0.60% 80,807,550
2018-11-06 2018-11-02 28.750 2,795,109 -36,200 0.59% 80,359,384
2018-11-05 2018-11-01 27.000 2,831,309 +1,704,609 0.60% 76,445,343
2018-11-02 2018-10-31 26.050 1,126,700 -1,706,209 0.24% 29,350,535
2018-11-01 2018-10-30 26.150 2,832,909 -12,300 0.60% 74,080,570
2018-10-31 2018-10-29 26.300 2,845,209 -1,100 0.61% 74,828,997
2018-10-30 2018-10-26 25.950 2,846,309 +1,703,709 0.61% 73,861,719
2018-10-29 2018-10-25 26.650 1,142,600 +600 0.24% 30,450,290
2018-10-26 2018-10-24 25.850 1,142,000 +15,600 0.24% 29,520,700
2018-10-25 2018-10-23 26.650 1,126,400 +33,000 0.24% 30,018,560
2018-10-24 2018-10-22 29.450 1,093,400 -11,400 0.23% 32,200,630
2018-10-23 2018-10-19 28.150 1,104,800 -1,200 0.24% 31,100,120
2018-10-22 2018-10-18 28.100 1,106,000 -1,100 0.24% 31,078,600
2018-10-19 2018-10-16 27.850 1,107,100 -1,900 0.24% 30,832,735
2018-10-18 2018-10-15 27.950 1,109,000 -17,200 0.24% 30,996,550
2018-10-16 2018-10-12 27.350 1,126,200 -23,000 0.24% 30,801,570
2018-10-15 2018-10-11 26.300 1,149,200 +23,400 0.24% 30,223,960
2018-10-12 2018-10-10 27.250 1,125,800 -18,800 0.24% 30,678,050
2018-10-11 2018-10-09 26.300 1,144,600 -28,000 0.24% 30,102,980
2018-10-10 2018-10-08 26.450 1,172,600 -3,400 0.25% 31,015,270
2018-10-09 2018-10-05 26.900 1,176,000 +17,800 0.25% 31,634,400
2018-10-08 2018-10-04 27.850 1,158,200 +24,300 0.25% 32,255,870
2018-10-05 2018-10-03 29.950 1,133,900 +22,200 0.24% 33,960,305
2018-10-04 2018-10-02 30.600 1,111,700 +27,400 0.24% 34,018,020
2018-10-03 2018-09-28 31.950 1,084,300 -4,100 0.23% 34,643,385
2018-10-02 2018-09-27 33.150 1,088,400 +1,900 0.23% 36,080,460
2018-09-28 2018-09-26 33.000 1,086,500 +500 0.23% 35,854,500
2018-09-27 2018-09-24 33.250 1,086,000 +2,200 0.23% 36,109,500
2018-09-26 2018-09-21 34.450 1,083,800 -9,700 0.23% 37,336,910
2018-09-24 2018-09-20 32.250 1,093,500 -1,100 0.23% 35,265,375
2018-09-21 2018-09-19 31.650 1,094,600 -5,200 0.23% 34,644,090
2018-09-20 2018-09-18 31.300 1,099,800 +1,500 0.23% 34,423,740
2018-09-19 2018-09-17 31.950 1,098,300 +2,900 0.23% 35,090,685
2018-09-17 2018-09-13 32.400 1,095,400 -6,200 0.23% 35,490,960
2018-09-14 2018-09-12 30.300 1,101,600 +2,300 0.23% 33,378,480
2018-09-13 2018-09-11 30.500 1,099,300 -11,100 0.23% 33,528,650
2018-09-12 2018-09-10 30.950 1,110,400 +3,100 0.24% 34,366,880
2018-09-10 2018-09-06 33.600 1,107,300 -1,400 0.24% 37,205,280
2018-09-07 2018-09-05 34.400 1,108,700 +11,000 0.24% 38,139,280
2018-09-06 2018-09-04 34.200 1,097,700 -2,100 0.23% 37,541,340
2018-09-05 2018-09-03 34.000 1,099,800 +2,200 0.23% 37,393,200
2018-09-04 2018-08-31 33.650 1,097,600 +6,800 0.23% 36,934,240
2018-09-03 2018-08-30 33.950 1,090,800 +300 0.23% 37,032,660
2018-08-31 2018-08-29 34.350 1,090,500 +18,100 0.23% 37,458,675
2018-08-30 2018-08-28 35.200 1,072,400 +10,500 0.23% 37,748,480
2018-08-29 2018-08-27 38.000 1,061,900 +1,100 0.23% 40,352,200
2018-08-28 2018-08-24 38.650 1,060,800 -1,000 0.23% 40,999,920
2018-08-24 2018-08-22 37.950 1,061,800 +200 0.23% 40,295,310
2018-08-23 2018-08-21 39.050 1,061,600 -22,100 0.23% 41,455,480
2018-08-22 2018-08-20 35.750 1,083,700 -2,000 0.23% 38,742,275
2018-08-21 2018-08-17 35.150 1,085,700 +500 0.23% 38,162,355
2018-08-20 2018-08-16 34.700 1,085,200 +5,500 0.23% 37,656,440
2018-08-17 2018-08-15 34.300 1,079,700 +1,600 0.23% 37,033,710
2018-08-16 2018-08-14 35.400 1,078,100 -500 0.23% 38,164,740
2018-08-15 2018-08-13 35.900 1,078,600 +8,100 0.23% 38,721,740
2018-08-14 2018-08-10 37.300 1,070,500 -6,400 0.23% 39,929,650
2018-08-13 2018-08-09 36.550 1,076,900 -15,900 0.23% 39,360,695
2018-08-10 2018-08-08 35.000 1,092,800 -11,300 0.23% 38,248,000
2018-08-09 2018-08-07 33.250 1,104,100 -800 0.24% 36,711,325
2018-08-08 2018-08-06 33.050 1,104,900 +1,000 0.24% 36,516,945
2018-08-07 2018-08-03 34.500 1,103,900 +6,100 0.23% 38,084,550
2018-08-06 2018-08-02 35.600 1,097,800 +4,400 0.23% 39,081,680
2018-08-03 2018-08-01 36.150 1,093,400 -11,500 0.23% 39,526,410
2018-08-02 2018-07-31 35.950 1,104,900 +10,200 0.24% 39,721,155
2018-08-01 2018-07-30 38.000 1,094,700 +11,200 0.23% 41,598,600
2018-07-31 2018-07-27 39.250 1,083,500 +14,300 0.23% 42,527,375
2018-07-30 2018-07-26 38.950 1,069,200 +5,800 0.23% 41,645,340
2018-07-27 2018-07-25 39.700 1,063,400 +11,600 0.23% 42,216,980
2018-07-26 2018-07-24 39.350 1,051,800 +5,400 0.22% 41,388,330
2018-07-25 2018-07-23 39.200 1,046,400 +15,200 0.22% 41,018,880
2018-07-24 2018-07-20 41.050 1,031,200 -8,600 0.22% 42,330,760
2018-07-23 2018-07-19 41.500 1,039,800 -6,400 0.22% 43,151,700
2018-07-20 2018-07-18 42.400 1,046,200 -22,800 0.22% 44,358,880
2018-07-19 2018-07-17 42.600 1,069,000 -900 0.23% 45,539,400
2018-07-18 2018-07-16 42.950 1,069,900 +9,800 0.23% 45,952,205
2018-07-17 2018-07-13 43.950 1,060,100 +10,300 0.23% 46,591,395
2018-07-16 2018-07-12 45.750 1,049,800 +2,500 0.22% 48,028,350
2018-07-13 2018-07-11 46.200 1,047,300 +6,600 0.22% 48,385,260
2018-07-12 2018-07-10 48.200 1,040,700 -4,000 0.22% 50,161,740
2018-07-11 2018-07-09 47.850 1,044,700 -4,000 0.22% 49,988,895
2018-07-10 2018-07-06 46.350 1,048,700 -2,400 0.22% 48,607,245
2018-07-09 2018-07-05 46.000 1,051,100 +200 0.22% 48,350,600
2018-07-06 2018-07-04 46.150 1,050,900 +3,100 0.22% 48,499,035
2018-07-05 2018-07-03 48.200 1,047,800 +6,000 0.22% 50,503,960
2018-07-04 2018-06-29 49.550 1,041,800 -5,300 0.22% 51,621,190
2018-07-03 2018-06-28 50.300 1,047,100 -3,300 0.22% 52,669,130
2018-06-29 2018-06-27 49.350 1,050,400 -11,900 0.22% 51,837,240
2018-06-28 2018-06-26 50.150 1,062,300 +10,700 0.23% 53,274,345
2018-06-27 2018-06-25 51.350 1,051,600 +7,000 0.22% 53,999,660
2018-06-26 2018-06-22 52.350 1,044,600 +600 0.22% 54,684,810
2018-06-25 2018-06-21 51.900 1,044,000 +600 0.22% 54,183,600
2018-06-22 2018-06-20 52.250 1,043,400 +3,100 0.22% 54,517,650
2018-06-21 2018-06-19 52.300 1,040,300 +4,700 0.22% 54,407,690
2018-06-20 2018-06-15 54.400 1,035,600 -7,500 0.22% 56,336,640
2018-06-19 2018-06-14 52.900 1,043,100 -1,000 0.22% 55,179,990
2018-06-15 2018-06-13 53.400 1,044,100 -6,800 0.22% 55,754,940
2018-06-14 2018-06-12 52.050 1,050,900 +1,000 0.22% 54,699,345
2018-06-13 2018-06-11 52.000 1,049,900 +900 0.22% 54,594,800
2018-06-12 2018-06-08 52.000 1,049,000 +21,300 0.22% 54,548,000
2018-06-11 2018-06-07 54.250 1,027,700 -800 0.22% 55,752,725
2018-06-08 2018-06-06 53.800 1,028,500 +1,100 0.22% 55,333,300
2018-06-07 2018-06-05 51.800 1,027,400 -100 0.22% 53,219,320
2018-06-06 2018-06-04 52.100 1,027,500 -14,000 0.22% 53,532,750
2018-06-05 2018-06-01 52.100 1,041,500 -2,000 0.22% 54,262,150
2018-06-04 2018-05-31 52.200 1,043,500 -5,200 0.22% 54,470,700
2018-06-01 2018-05-30 51.150 1,048,700 -6,300 0.22% 53,641,005
2018-05-31 2018-05-29 51.000 1,055,000 +5,200 0.22% 53,805,000
2018-05-30 2018-05-28 51.350 1,049,800 -3,600 0.22% 53,907,230
2018-05-29 2018-05-25 51.400 1,053,400 -7,100 0.22% 54,144,760
2018-05-28 2018-05-24 50.500 1,060,500 +3,000 0.23% 53,555,250
2018-05-25 2018-05-23 50.250 1,057,500 +20,300 0.23% 53,139,375
2018-05-24 2018-05-21 53.100 1,037,200 -6,400 0.22% 55,075,320
2018-05-23 2018-05-18 52.550 1,043,600 +6,700 0.22% 54,841,180
2018-05-21 2018-05-17 53.800 1,036,900 +3,100 0.22% 55,785,220
2018-05-16 2018-05-14 54.700 1,033,800 -3,600 0.22% 56,548,860
2018-05-15 2018-05-11 54.150 1,037,400 -11,700 0.22% 56,175,210
2018-05-14 2018-05-10 52.550 1,049,100 -3,400 0.22% 55,130,205
2018-05-11 2018-05-09 52.500 1,052,500 -1,900 0.22% 55,256,250
2018-05-10 2018-05-08 52.300 1,054,400 -4,300 0.22% 55,145,120
2018-05-09 2018-05-07 50.450 1,058,700 +4,800 0.23% 53,411,415
2018-05-08 2018-05-04 51.800 1,053,900 +300 0.22% 54,592,020
2018-05-07 2018-05-03 52.700 1,053,600 -2,200 0.22% 55,524,720
2018-05-04 2018-05-02 54.600 1,055,800 +2,500 0.22% 57,646,680
2018-05-03 2018-04-30 55.050 1,053,300 -8,200 0.22% 57,984,165
2018-05-02 2018-04-27 54.150 1,061,500 +3,400 0.23% 57,480,225
2018-04-30 2018-04-26 54.800 1,058,100 +20,200 0.23% 57,983,880
2018-04-27 2018-04-25 57.500 1,037,900 +18,600 0.22% 59,679,250
2018-04-26 2018-04-24 58.900 1,019,300 -11,900 0.22% 60,036,770
2018-04-25 2018-04-23 58.200 1,031,200 +1,100 0.22% 60,015,840
2018-04-24 2018-04-20 59.100 1,030,100 -3,100 0.22% 60,878,910
2018-04-23 2018-04-19 59.650 1,033,200 -1,100 0.22% 61,630,380
2018-04-20 2018-04-18 58.400 1,034,300 -1,300 0.22% 60,403,120
2018-04-19 2018-04-17 58.700 1,035,600 -12,800 0.22% 60,789,720
2018-04-18 2018-04-16 58.050 1,048,400 +9,000 0.22% 60,859,620
2018-04-17 2018-04-13 59.000 1,039,400 +7,500 0.22% 61,324,600
2018-04-16 2018-04-12 59.250 1,031,900 +2,700 0.22% 61,140,075
2018-04-13 2018-04-11 59.550 1,029,200 +4,400 0.22% 61,288,860
2018-04-12 2018-04-10 59.700 1,024,800 +1,700 0.22% 61,180,560
2018-04-10 2018-04-06 58.950 1,023,100 +10,000 0.22% 60,311,745
2018-04-09 2018-04-04 59.350 1,013,100 +5,500 0.22% 60,127,485
2018-04-06 2018-04-03 60.300 1,007,600 -19,100 0.21% 60,758,280
2018-04-04 2018-03-29 59.150 1,026,700 +13,300 0.22% 60,729,305
2018-04-03 2018-03-28 60.650 1,013,400 +1,100 0.22% 61,462,710
2018-03-29 2018-03-27 62.650 1,012,300 +6,300 0.22% 63,420,595
2018-03-28 2018-03-26 62.400 1,006,000 -12,800 0.21% 62,774,400
2018-03-27 2018-03-23 61.400 1,018,800 -42,500 0.22% 62,554,320
2018-03-26 2018-03-22 62.200 1,061,300 +45,900 0.23% 66,012,860
2018-03-23 2018-03-21 64.500 1,015,400 +1,900 0.22% 65,493,300
2018-03-22 2018-03-20 68.600 1,013,500 -4,900 0.22% 69,526,100
2018-03-21 2018-03-19 68.600 1,018,400 +6,000 0.22% 69,862,240
2018-03-20 2018-03-16 69.100 1,012,400 +2,300 0.22% 69,956,840
2018-03-19 2018-03-15 70.400 1,010,100 +1,000 0.22% 71,111,040
2018-03-16 2018-03-14 70.300 1,009,100 +5,500 0.21% 70,939,730
2018-03-15 2018-03-13 71.350 1,003,600 +9,400 0.21% 71,606,860
2018-03-14 2018-03-12 70.200 994,200 +13,300 0.21% 69,792,840
2018-03-13 2018-03-09 68.950 980,900 -10,100 0.21% 67,633,055
2018-03-12 2018-03-08 68.400 991,000 -3,700 0.21% 67,784,400
2018-03-09 2018-03-07 68.000 994,700 -2,900 0.21% 67,639,600
2018-03-08 2018-03-06 68.000 997,600 -9,800 0.21% 67,836,800
2018-03-07 2018-03-05 66.500 1,007,400 +15,100 0.21% 66,992,100
2018-03-06 2018-03-02 68.800 992,300 +3,900 0.21% 68,270,240
2018-03-05 2018-03-01 69.300 988,400 -24,400 0.21% 68,496,120
2018-03-02 2018-02-28 68.800 1,012,800 -1,900 0.22% 69,680,640
2018-03-01 2018-02-27 69.200 1,014,700 -6,900 0.22% 70,217,240
2018-02-28 2018-02-26 69.200 1,021,600 +700 0.22% 70,694,720
2018-02-27 2018-02-23 69.000 1,020,900 -7,000 0.22% 70,442,100
2018-02-26 2018-02-22 68.300 1,027,900 -2,600 0.22% 70,205,570
2018-02-23 2018-02-21 69.000 1,030,500 -8,900 0.22% 71,104,500
2018-02-22 2018-02-20 66.800 1,039,400 +800 0.22% 69,431,920
2018-02-21 2018-02-15 66.650 1,038,600 -1,500 0.22% 69,222,690
2018-02-20 2018-02-13 65.950 1,040,100 -2,400 0.22% 68,594,595
2018-02-14 2018-02-12 65.300 1,042,500 +3,100 0.22% 68,075,250
2018-02-13 2018-02-09 64.900 1,039,400 -100 0.22% 67,457,060
2018-02-12 2018-02-08 66.750 1,039,500 +8,600 0.22% 69,386,625
2018-02-09 2018-02-07 65.500 1,030,900 -1,300 0.22% 67,523,950
2018-02-08 2018-02-06 64.000 1,032,200 +22,900 0.22% 66,060,800
2018-02-07 2018-02-05 67.050 1,009,300 +1,200 0.21% 67,673,565
2018-02-06 2018-02-02 68.750 1,008,100 -15,000 0.21% 69,306,875
2018-02-05 2018-02-01 69.150 1,023,100 -100 0.22% 70,747,365
2018-02-02 2018-01-31 70.100 1,023,200 -7,600 0.22% 71,726,320
2018-02-01 2018-01-30 69.200 1,030,800 -54,100 0.22% 71,331,360
2018-01-30 2018-01-26 71.500 1,084,900 -30,000 0.23% 77,570,350
2018-01-29 2018-01-25 71.700 1,114,900 -7,300 0.24% 79,938,330
2018-01-26 2018-01-24 71.900 1,122,200 -30,200 0.24% 80,686,180
2018-01-25 2018-01-23 73.200 1,152,400 -41,400 0.25% 84,355,680
2018-01-24 2018-01-22 73.100 1,193,800 +6,800 0.25% 87,266,780
2018-01-23 2018-01-19 71.650 1,187,000 -3,300 0.25% 85,048,550
2018-01-22 2018-01-18 72.450 1,190,300 -1,000 0.25% 86,237,235
2018-01-19 2018-01-17 72.900 1,191,300 +3,500 0.25% 86,845,770
2018-01-18 2018-01-16 73.200 1,187,800 -600 0.25% 86,946,960
2018-01-17 2018-01-15 73.350 1,188,400 -2,200 0.25% 87,169,140
2018-01-16 2018-01-12 74.300 1,190,600 +1,400 0.25% 88,461,580
2018-01-15 2018-01-11 73.350 1,189,200 +1,600 0.25% 87,227,820
2018-01-12 2018-01-10 73.550 1,187,600 -1,000 0.25% 87,347,980
2018-01-11 2018-01-09 74.800 1,188,600 -5,800 0.25% 88,907,280
2018-01-10 2018-01-08 74.750 1,194,400 +1,100 0.25% 89,281,400
2018-01-09 2018-01-05 73.800 1,193,300 +7,500 0.25% 88,065,540
2018-01-08 2018-01-04 74.200 1,185,800 +90,400 0.25% 87,986,360
2018-01-05 2018-01-03 72.400 1,095,400 -13,900 0.23% 79,306,960
2018-01-04 2018-01-02 70.300 1,109,300 -8,200 0.24% 77,983,790
2018-01-02 2017-12-28 68.900 1,117,500 -10,300 0.24% 76,995,750
2017-12-29 2017-12-27 67.200 1,127,800 +400 0.24% 75,788,160
2017-12-28 2017-12-22 67.050 1,127,400 +6,700 0.24% 75,592,170
2017-12-27 2017-12-21 67.100 1,120,700 -6,700 0.24% 75,198,970
2017-12-22 2017-12-20 66.600 1,127,400 -800 0.24% 75,084,840
2017-12-21 2017-12-19 66.800 1,128,200 +100 0.24% 75,363,760
2017-12-20 2017-12-18 66.900 1,128,100 -3,400 0.24% 75,469,890
2017-12-19 2017-12-15 66.000 1,131,500 -8,000 0.24% 74,679,000
2017-12-18 2017-12-14 66.100 1,139,500 -300 0.24% 75,320,950
2017-12-15 2017-12-13 66.400 1,139,800 -3,500 0.24% 75,682,720
2017-12-14 2017-12-12 66.500 1,143,300 +2,700 0.24% 76,029,450
2017-12-13 2017-12-11 68.000 1,140,600 +7,800 0.24% 77,560,800
2017-12-12 2017-12-08 65.500 1,132,800 +7,000 0.24% 74,198,400
2017-12-11 2017-12-07 65.300 1,125,800 -11,800 0.24% 73,514,740
2017-12-08 2017-12-06 66.300 1,137,600 -29,800 0.24% 75,422,880
2017-12-07 2017-12-05 70.500 1,167,400 -16,900 0.25% 82,301,700
2017-12-06 2017-12-04 72.000 1,184,300 -100 0.25% 85,269,600
2017-12-05 2017-12-01 71.650 1,184,400 -24,500 0.25% 84,862,260
2017-12-04 2017-11-30 71.250 1,208,900 -6,900 0.26% 86,134,125
2017-12-01 2017-11-29 72.700 1,215,800 +3,300 0.26% 88,388,660
2017-11-30 2017-11-28 69.750 1,212,500 -26,300 0.26% 84,571,875
2017-11-29 2017-11-27 69.500 1,238,800 -4,700 0.26% 86,096,600
2017-11-28 2017-11-24 69.750 1,243,500 -32,500 0.26% 86,734,125
2017-11-27 2017-11-23 69.950 1,276,000 +15,600 0.27% 89,256,200
2017-11-24 2017-11-22 69.500 1,260,400 +36,800 0.27% 87,597,800
2017-11-23 2017-11-21 72.500 1,223,600 -7,900 0.26% 88,711,000
2017-11-22 2017-11-20 73.950 1,231,500 -13,100 0.26% 91,069,425
2017-11-21 2017-11-17 75.050 1,244,600 -1,900 0.26% 93,407,230
2017-11-20 2017-11-16 74.650 1,246,500 +8,100 0.27% 93,051,225
2017-11-17 2017-11-15 76.300 1,238,400 +5,100 0.26% 94,489,920
2017-11-16 2017-11-14 77.400 1,233,300 +27,200 0.26% 95,457,420
2017-11-15 2017-11-13 77.950 1,206,100 +10,700 0.26% 94,015,495
2017-11-14 2017-11-10 76.300 1,195,400 +9,100 0.25% 91,209,020
2017-11-13 2017-11-09 77.800 1,186,300 -9,300 0.25% 92,294,140
2017-11-10 2017-11-08 77.600 1,195,600 -17,600 0.25% 92,778,560
2017-11-09 2017-11-07 75.950 1,213,200 +13,500 0.26% 92,142,540
2017-11-08 2017-11-06 76.850 1,199,700 +7,200 0.26% 92,196,945
2017-11-07 2017-11-03 78.000 1,192,500 -3,800 0.25% 93,015,000
2017-11-06 2017-11-02 77.300 1,196,300 -2,700 0.25% 92,473,990
2017-11-03 2017-11-01 78.300 1,199,000 -6,800 0.26% 93,881,700
2017-11-02 2017-10-31 78.700 1,205,800 -32,000 0.26% 94,896,460
2017-11-01 2017-10-30 75.200 1,237,800 +200 0.26% 93,082,560
2017-10-31 2017-10-27 76.900 1,237,600 -1,300 0.26% 95,171,440
2017-10-30 2017-10-26 76.850 1,238,900 +28,800 0.26% 95,209,465
2017-10-27 2017-10-25 80.650 1,210,100 +33,600 0.26% 97,594,565
2017-10-26 2017-10-24 80.950 1,176,500 +12,100 0.27% 95,237,675
2017-10-25 2017-10-23 81.750 1,164,400 +15,700 0.26% 95,189,700
2017-10-24 2017-10-20 83.950 1,148,700 +19,900 0.26% 96,433,365
2017-10-23 2017-10-19 80.000 1,128,800 +41,300 0.26% 90,304,000
2017-10-20 2017-10-18 82.050 1,087,500 +60,800 0.25% 89,229,375
2017-10-19 2017-10-17 85.900 1,026,700 +53,100 0.23% 88,193,530
2017-10-18 2017-10-16 88.700 973,600 +22,600 0.22% 86,358,320
2017-10-17 2017-10-13 88.000 951,000 -2,300 0.22% 83,688,000
2017-10-16 2017-10-12 88.750 953,300 -400 0.22% 84,605,375
2017-10-13 2017-10-11 86.550 953,700 +7,600 0.22% 82,542,735
2017-10-12 2017-10-10 88.800 946,100 +64,000 0.22% 84,013,680
2017-10-11 2017-10-09 90.800 882,100 +91,200 0.20% 80,094,680
2017-10-10 2017-10-06 93.650 790,900 +135,700 0.18% 74,067,785
2017-10-09 2017-10-04 80.350 655,200 +70,800 0.15% 52,645,320
2017-10-06 2017-10-03 67.000 584,400 +37,200 0.13% 39,154,800
2017-10-04 2017-09-29 63.450 547,200 +91,300 0.12% 34,719,840
2017-10-03 2017-09-28 65.200 455,900 0.10% 29,724,680

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top