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 93.950 1,747,560 +0 0.10% 164,183,262
2025-10-13 2025-10-09 95.100 1,747,560 +0 0.10% 166,192,956
2025-10-10 2025-10-08 104.700 1,747,560 -67,100 0.10% 182,969,532
2025-10-09 2025-10-06 100.500 1,814,660 -6,500 0.11% 182,373,330
2025-10-08 2025-10-03 97.950 1,821,160 -2,200 0.11% 178,382,622
2025-10-06 2025-10-02 100.700 1,823,360 -32,800 0.11% 183,612,352
2025-10-03 2025-09-30 96.400 1,856,160 -38,000 0.11% 178,933,824
2025-10-02 2025-09-29 93.600 1,894,160 -100 0.11% 177,293,376
2025-09-30 2025-09-26 93.250 1,894,260 +40,100 0.11% 176,639,745
2025-09-29 2025-09-25 95.050 1,854,160 -4,800 0.11% 176,237,908
2025-09-26 2025-09-24 95.050 1,858,960 -53,000 0.11% 176,694,148
2025-09-25 2025-09-23 93.450 1,911,960 +31,000 0.11% 178,672,662
2025-09-24 2025-09-22 94.700 1,880,960 -15,500 0.11% 178,126,912
2025-09-23 2025-09-19 92.050 1,896,460 +189,500 0.11% 174,569,143
2025-09-22 2025-09-18 97.350 1,706,960 +4,500 0.10% 166,172,556
2025-09-19 2025-09-17 96.500 1,702,460 +5,000 0.10% 164,287,390
2025-09-18 2025-09-16 96.250 1,697,460 +1,500 0.10% 163,380,525
2025-09-17 2025-09-15 95.600 1,695,960 +84,600 0.10% 162,133,776
2025-09-16 2025-09-12 97.850 1,611,360 +20,500 0.09% 157,671,576
2025-09-15 2025-09-11 97.100 1,590,860 +3,000 0.09% 154,472,506
2025-09-12 2025-09-10 99.600 1,587,860 +36,000 0.09% 158,150,856
2025-09-11 2025-09-09 100.900 1,551,860 -22,000 0.09% 156,582,674
2025-09-10 2025-09-08 100.500 1,573,860 +97,000 0.09% 158,172,930
2025-09-09 2025-09-05 103.100 1,476,860 +60,500 0.09% 152,264,266
2025-09-08 2025-09-04 100.100 1,416,360 +1,500 0.08% 141,777,636
2025-09-05 2025-09-03 107.000 1,414,860 -43,000 0.08% 151,390,020
2025-09-04 2025-09-02 105.300 1,457,860 -35,200 0.09% 153,512,658
2025-09-03 2025-09-01 105.400 1,493,060 -72,300 0.09% 157,368,524
2025-09-02 2025-08-29 96.850 1,565,360 -31,500 0.09% 151,605,116
2025-09-01 2025-08-28 90.650 1,596,860 +11,600 0.09% 144,755,359
2025-08-29 2025-08-27 91.000 1,585,260 +61,000 0.09% 144,258,660
2025-08-28 2025-08-26 95.750 1,524,260 +34,500 0.09% 145,947,895
2025-08-27 2025-08-25 99.950 1,489,760 +23,500 0.09% 148,901,512
2025-08-26 2025-08-22 99.450 1,466,260 +36,000 0.09% 145,819,557
2025-08-25 2025-08-21 99.300 1,430,260 -40,000 0.08% 142,024,818
2025-08-22 2025-08-20 94.650 1,470,260 +6,000 0.09% 139,160,109
2025-08-21 2025-08-19 97.750 1,464,260 +5,010 0.09% 143,131,415
2025-08-20 2025-08-18 101.900 1,459,250 -38,700 0.09% 148,697,575
2025-08-19 2025-08-15 97.500 1,497,950 +1,920 0.09% 146,050,125
2025-08-18 2025-08-14 96.000 1,496,030 +17,500 0.09% 143,618,880
2025-08-15 2025-08-13 95.000 1,478,530 -61,000 0.09% 140,460,350
2025-08-14 2025-08-12 87.300 1,539,530 +17,500 0.09% 134,400,969
2025-08-13 2025-08-11 89.950 1,522,030 +9,800 0.09% 136,906,598
2025-08-12 2025-08-08 91.250 1,512,230 +11,300 0.09% 137,990,988
2025-08-11 2025-08-07 91.400 1,500,930 +24,000 0.09% 137,185,002
2025-08-08 2025-08-06 98.050 1,476,930 +3,500 0.09% 144,812,986
2025-08-07 2025-08-05 98.750 1,473,430 -11,700 0.09% 145,501,212
2025-08-06 2025-08-04 92.900 1,485,130 +18,500 0.09% 137,968,577
2025-08-05 2025-08-01 93.000 1,466,630 +19,260 0.09% 136,396,590
2025-08-04 2025-07-31 98.000 1,447,370 +12,500 0.08% 141,842,260
2025-08-01 2025-07-30 98.450 1,434,870 -18,400 0.08% 141,262,952
2025-07-31 2025-07-29 99.950 1,453,270 -5,000 0.08% 145,254,336
2025-07-30 2025-07-28 93.900 1,458,270 -17,500 0.09% 136,931,553
2025-07-29 2025-07-25 89.150 1,475,770 -7,000 0.09% 131,564,896
2025-07-28 2025-07-24 88.200 1,482,770 +7,000 0.09% 130,780,314
2025-07-25 2025-07-23 88.000 1,475,770 -107,000 0.09% 129,867,760
2025-07-24 2025-07-22 87.600 1,582,770 +75,600 0.09% 138,650,652
2025-07-23 2025-07-21 88.650 1,507,170 +4,620 0.09% 133,610,621
2025-07-22 2025-07-18 89.050 1,502,550 -68,500 0.09% 133,802,078
2025-07-21 2025-07-17 89.100 1,571,050 +124,600 0.09% 139,980,555
2025-07-18 2025-07-16 86.200 1,446,450 +14,500 0.08% 124,683,990
2025-07-17 2025-07-15 85.900 1,431,950 -47,500 0.08% 123,004,505
2025-07-16 2025-07-14 82.000 1,479,450 -28,500 0.09% 121,314,900
2025-07-15 2025-07-11 80.550 1,507,950 -25,000 0.09% 121,465,372
2025-07-14 2025-07-10 80.250 1,532,950 +8,500 0.09% 123,019,238
2025-07-11 2025-07-09 82.250 1,524,450 +17,200 0.09% 125,386,012
2025-07-10 2025-07-08 82.350 1,507,250 -13,000 0.09% 124,122,037
2025-07-09 2025-07-07 82.550 1,520,250 +11,000 0.09% 125,496,638
2025-07-08 2025-07-04 86.200 1,509,250 +56,150 0.09% 130,097,350
2025-07-07 2025-07-03 84.600 1,453,100 -97,500 0.09% 122,932,260
2025-07-04 2025-07-02 79.300 1,550,600 +56,500 0.09% 122,962,580
2025-07-03 2025-06-30 78.400 1,494,100 +17,000 0.09% 117,137,440
2025-07-02 2025-06-27 77.350 1,477,100 +57,000 0.09% 114,253,685
2025-06-30 2025-06-26 78.600 1,420,100 +5,000 0.09% 111,619,860
2025-06-27 2025-06-25 82.400 1,415,100 +500 0.09% 116,604,240
2025-06-26 2025-06-24 82.100 1,414,600 -3,000 0.09% 116,138,660
2025-06-25 2025-06-23 78.900 1,417,600 +500 0.09% 111,848,640
2025-06-24 2025-06-20 77.700 1,417,100 -102,000 0.09% 110,108,670
2025-06-23 2025-06-19 78.450 1,519,100 +4,000 0.09% 119,173,395
2025-06-20 2025-06-18 78.600 1,515,100 +12,500 0.09% 119,086,860
2025-06-19 2025-06-17 77.100 1,502,600 +12,000 0.09% 115,850,460
2025-06-18 2025-06-16 80.300 1,490,600 -33,500 0.09% 119,695,180
2025-06-17 2025-06-13 80.700 1,524,100 +18,100 0.09% 122,994,870
2025-06-16 2025-06-12 80.750 1,506,000 -5,000 0.09% 121,609,500
2025-06-13 2025-06-11 79.950 1,511,000 -1,300 0.09% 120,804,450
2025-06-12 2025-06-10 81.100 1,512,300 +23,600 0.09% 122,647,530
2025-06-11 2025-06-09 79.000 1,488,700 -19,500 0.09% 117,607,300
2025-06-10 2025-06-06 73.150 1,508,200 +8,500 0.09% 110,324,830
2025-06-09 2025-06-05 72.300 1,499,700 +13,700 0.09% 108,428,310
2025-06-06 2025-06-04 74.250 1,486,000 -100,400 0.09% 110,335,500
2025-06-05 2025-06-03 65.050 1,586,400 -17,500 0.10% 103,195,320
2025-06-04 2025-06-02 63.100 1,603,900 -6,000 0.10% 101,206,090
2025-06-03 2025-05-30 61.950 1,609,900 +110,500 0.10% 99,733,305
2025-06-02 2025-05-29 62.100 1,499,400 -500 0.09% 93,112,740
2025-05-30 2025-05-28 60.200 1,499,900 +2,000 0.09% 90,293,980
2025-05-29 2025-05-27 59.550 1,497,900 -8,500 0.09% 89,199,945
2025-05-28 2025-05-26 56.550 1,506,400 +4,500 0.09% 85,186,920
2025-05-27 2025-05-23 58.600 1,501,900 -27,500 0.09% 88,011,340
2025-05-26 2025-05-22 56.250 1,529,400 -55,500 0.09% 86,028,750
2025-05-23 2025-05-21 55.900 1,584,900 -31,500 0.10% 88,595,910
2025-05-22 2025-05-20 55.300 1,616,400 -20,000 0.10% 89,386,920
2025-05-21 2025-05-19 53.050 1,636,400 -10,500 0.10% 86,811,020
2025-05-20 2025-05-16 51.000 1,646,900 +5,000 0.10% 83,991,900
2025-05-19 2025-05-15 49.950 1,641,900 +3,500 0.10% 82,012,905
2025-05-16 2025-05-14 50.100 1,638,400 +3,500 0.10% 82,083,840
2025-05-15 2025-05-13 50.000 1,634,900 -13,500 0.10% 81,745,000
2025-05-14 2025-05-12 49.400 1,648,400 +43,000 0.10% 81,430,960
2025-05-13 2025-05-09 52.400 1,605,400 +2,000 0.10% 84,122,960
2025-05-12 2025-05-08 51.700 1,603,400 +1,000 0.10% 82,895,780
2025-05-09 2025-05-07 52.300 1,602,400 +29,000 0.10% 83,805,520
2025-05-08 2025-05-06 54.300 1,573,400 +49,000 0.10% 85,435,620
2025-05-07 2025-05-02 54.900 1,524,400 -2,000 0.09% 83,689,560
2025-05-06 2025-04-30 53.750 1,526,400 -29,500 0.09% 82,044,000
2025-05-02 2025-04-29 53.650 1,555,900 -6,000 0.09% 83,474,035
2025-04-30 2025-04-28 54.200 1,561,900 +8,000 0.09% 84,654,980
2025-04-29 2025-04-25 54.350 1,553,900 +17,000 0.09% 84,454,465
2025-04-28 2025-04-24 54.950 1,536,900 -16,000 0.09% 84,452,655
2025-04-25 2025-04-23 51.450 1,552,900 +14,500 0.09% 79,896,705
2025-04-24 2025-04-22 52.450 1,538,400 -128,000 0.09% 80,689,080
2025-04-23 2025-04-17 47.250 1,666,400 +10,000 0.10% 78,737,400
2025-04-22 2025-04-16 46.150 1,656,400 +3,000 0.10% 76,442,860
2025-04-17 2025-04-15 48.350 1,653,400 +2,000 0.10% 79,941,890
2025-04-16 2025-04-14 48.400 1,651,400 -11,500 0.10% 79,927,760
2025-04-15 2025-04-11 47.750 1,662,900 -45,500 0.10% 79,403,475
2025-04-14 2025-04-10 43.700 1,708,400 -14,000 0.10% 74,657,080
2025-04-11 2025-04-09 42.200 1,722,400 -14,000 0.10% 72,685,280
2025-04-10 2025-04-08 42.050 1,736,400 -32,000 0.11% 73,015,620
2025-04-09 2025-04-07 39.650 1,768,400 +97,500 0.11% 70,117,060
2025-04-08 2025-04-03 50.250 1,670,900 -5,500 0.10% 83,962,725
2025-04-07 2025-04-02 49.850 1,676,400 -96,500 0.10% 83,568,540
2025-04-03 2025-04-01 48.850 1,772,900 -58,500 0.11% 86,606,165
2025-04-02 2025-03-31 46.600 1,831,400 +17,000 0.11% 85,343,240
2025-04-01 2025-03-28 46.200 1,814,400 -10,500 0.11% 83,825,280
2025-03-31 2025-03-27 45.850 1,824,900 -95,000 0.11% 83,671,665
2025-03-28 2025-03-26 39.050 1,919,900 +13,000 0.12% 74,972,095
2025-03-27 2025-03-25 39.150 1,906,900 +8,000 0.12% 74,655,135
2025-03-26 2025-03-24 40.350 1,898,900 +18,000 0.12% 76,620,615
2025-03-25 2025-03-21 40.600 1,880,900 +14,000 0.11% 76,364,540
2025-03-24 2025-03-20 43.200 1,866,900 -177,500 0.11% 80,650,080
2025-03-21 2025-03-19 41.700 2,044,400 -2,500 0.12% 85,251,480
2025-03-20 2025-03-18 40.800 2,046,900 +5,500 0.12% 83,513,520
2025-03-19 2025-03-17 40.050 2,041,400 +21,000 0.12% 81,758,070
2025-03-18 2025-03-14 40.950 2,020,400 -52,000 0.12% 82,735,380
2025-03-17 2025-03-13 39.300 2,072,400 +2,500 0.13% 81,445,320
2025-03-14 2025-03-12 38.900 2,069,900 +38,500 0.13% 80,519,110
2025-03-13 2025-03-11 39.800 2,031,400 -1,000 0.12% 80,849,720
2025-03-12 2025-03-10 39.000 2,032,400 +40,000 0.12% 79,263,600
2025-03-10 2025-03-06 40.350 1,992,400 +17,500 0.12% 80,393,340
2025-03-07 2025-03-05 40.150 1,974,900 +32,000 0.12% 79,292,235
2025-03-06 2025-03-04 40.400 1,942,900 +7,000 0.12% 78,493,160
2025-03-05 2025-03-03 40.650 1,935,900 +3,000 0.12% 78,694,335
2025-03-04 2025-02-28 40.450 1,932,900 +34,500 0.12% 78,185,805
2025-03-03 2025-02-27 43.200 1,898,400 +41,000 0.12% 82,010,880
2025-02-28 2025-02-26 43.050 1,857,400 -56,000 0.11% 79,961,070
2025-02-27 2025-02-25 40.350 1,913,400 -17,500 0.12% 77,205,690
2025-02-26 2025-02-24 40.450 1,930,900 -67,500 0.12% 78,104,905
2025-02-25 2025-02-21 41.700 1,998,400 +10,000 0.12% 83,333,280
2025-02-24 2025-02-20 39.300 1,988,400 -67,500 0.12% 78,144,120
2025-02-21 2025-02-19 38.500 2,055,900 +32,000 0.13% 79,152,150
2025-02-20 2025-02-18 38.100 2,023,900 +34,500 0.12% 77,110,590
2025-02-19 2025-02-17 38.500 1,989,400 +3,000 0.12% 76,591,900
2025-02-18 2025-02-14 37.500 1,986,400 -109,000 0.12% 74,490,000
2025-02-17 2025-02-13 35.850 2,095,400 -10,000 0.13% 75,120,090
2025-02-14 2025-02-12 35.500 2,105,400 +14,000 0.13% 74,741,700
2025-02-13 2025-02-11 35.900 2,091,400 -1,000 0.13% 75,081,260
2025-02-12 2025-02-10 36.350 2,092,400 -4,000 0.13% 76,058,740
2025-02-11 2025-02-07 36.250 2,096,400 -33,500 0.13% 75,994,500
2025-02-10 2025-02-06 35.800 2,129,900 -48,000 0.13% 76,250,420
2025-02-06 2025-02-04 33.150 2,177,900 -7,000 0.13% 72,197,385
2025-02-05 2025-02-03 32.750 2,184,900 +5,500 0.13% 71,555,475
2025-02-04 2025-01-28 33.050 2,179,400 -5,000 0.13% 72,029,170
2025-02-03 2025-01-24 32.350 2,184,400 -1,500 0.13% 70,665,340
2025-01-27 2025-01-23 31.650 2,185,900 +2,000 0.13% 69,183,735
2025-01-24 2025-01-22 31.900 2,183,900 -5,000 0.13% 69,666,410
2025-01-23 2025-01-21 31.300 2,188,900 +55,000 0.13% 68,512,570
2025-01-22 2025-01-20 31.050 2,133,900 +10,000 0.13% 66,257,595
2025-01-21 2025-01-17 31.450 2,123,900 -1,000 0.13% 66,796,655
2025-01-20 2025-01-16 30.000 2,124,900 +32,500 0.13% 63,747,000
2025-01-17 2025-01-15 33.450 2,092,400 +53,000 0.13% 69,990,780
2025-01-16 2025-01-14 34.650 2,039,400 +4,000 0.12% 70,665,210
2025-01-15 2025-01-13 33.850 2,035,400 +2,500 0.12% 68,898,290
2025-01-14 2025-01-10 33.550 2,032,900 -100,000 0.12% 68,203,795
2025-01-13 2025-01-09 33.100 2,132,900 +29,000 0.13% 70,598,990
2025-01-10 2025-01-08 33.950 2,103,900 +11,000 0.13% 71,427,405
2025-01-09 2025-01-07 35.150 2,092,900 -1,000 0.13% 73,565,435
2025-01-08 2025-01-06 35.300 2,093,900 +2,500 0.13% 73,914,670
2025-01-07 2025-01-03 35.450 2,091,400 -500 0.13% 74,140,130
2025-01-03 2024-12-31 36.600 2,091,900 -33,000 0.13% 76,563,540
2025-01-02 2024-12-27 35.600 2,124,900 +4,000 0.13% 75,646,440
2024-12-30 2024-12-24 35.800 2,120,900 -500 0.13% 75,928,220
2024-12-27 2024-12-20 35.200 2,121,400 +2,500 0.13% 74,673,280
2024-12-23 2024-12-19 36.000 2,118,900 +4,500 0.13% 76,280,400
2024-12-20 2024-12-18 36.500 2,114,400 +500 0.13% 77,175,600
2024-12-19 2024-12-17 36.200 2,113,900 +500 0.13% 76,523,180
2024-12-18 2024-12-16 36.250 2,113,400 +35,000 0.13% 76,610,750
2024-12-17 2024-12-13 37.400 2,078,400 +7,500 0.13% 77,732,160
2024-12-16 2024-12-12 38.100 2,070,900 +7,000 0.13% 78,901,290
2024-12-12 2024-12-10 38.150 2,063,900 -19,000 0.13% 78,737,785
2024-12-11 2024-12-09 39.100 2,082,900 -7,000 0.13% 81,441,390
2024-12-10 2024-12-06 37.800 2,089,900 +2,000 0.13% 78,998,220
2024-12-09 2024-12-05 37.650 2,087,900 +7,000 0.13% 78,609,435
2024-12-06 2024-12-04 37.550 2,080,900 +22,500 0.13% 78,137,795
2024-12-05 2024-12-03 38.000 2,058,400 +4,000 0.13% 78,219,200
2024-12-04 2024-12-02 38.650 2,054,400 -2,500 0.13% 79,402,560
2024-12-03 2024-11-29 38.550 2,056,900 +4,500 0.13% 79,293,495
2024-12-02 2024-11-28 39.150 2,052,400 -16,500 0.13% 80,351,460
2024-11-29 2024-11-27 39.350 2,068,900 -5,500 0.13% 81,411,215
2024-11-28 2024-11-26 38.400 2,074,400 -12,000 0.13% 79,656,960
2024-11-27 2024-11-25 37.100 2,086,400 -4,000 0.13% 77,405,440
2024-11-26 2024-11-22 37.000 2,090,400 +10,000 0.13% 77,344,800
2024-11-25 2024-11-21 38.500 2,080,400 -35,000 0.13% 80,095,400
2024-11-22 2024-11-20 38.800 2,115,400 -44,500 0.13% 82,077,520
2024-11-21 2024-11-19 35.900 2,159,900 +500 0.13% 77,540,410
2024-11-20 2024-11-18 35.950 2,159,400 +11,500 0.13% 77,630,430
2024-11-19 2024-11-15 37.200 2,147,900 -7,500 0.13% 79,901,880
2024-11-18 2024-11-14 37.700 2,155,400 -4,000 0.13% 81,258,580
2024-11-15 2024-11-13 37.150 2,159,400 +32,000 0.13% 80,221,710
2024-11-14 2024-11-12 37.750 2,127,400 +3,000 0.13% 80,309,350
2024-11-13 2024-11-11 37.300 2,124,400 +13,000 0.13% 79,240,120
2024-11-12 2024-11-08 38.850 2,111,400 -18,500 0.13% 82,027,890
2024-11-11 2024-11-07 37.450 2,129,900 +59,500 0.13% 79,764,755
2024-11-08 2024-11-06 38.150 2,070,400 +7,000 0.13% 78,985,760
2024-11-07 2024-11-05 39.200 2,063,400 +17,000 0.13% 80,885,280
2024-11-06 2024-11-04 39.550 2,046,400 +29,000 0.12% 80,935,120
2024-11-05 2024-11-01 35.050 2,017,400 -17,000 0.12% 70,709,870
2024-11-04 2024-10-31 33.800 2,034,400 +28,000 0.12% 68,762,720
2024-11-01 2024-10-30 35.500 2,006,400 +22,000 0.12% 71,227,200
2024-10-31 2024-10-29 37.150 1,984,400 +2,000 0.12% 73,720,460
2024-10-30 2024-10-28 38.700 1,982,400 -82,500 0.12% 76,718,880
2024-10-29 2024-10-25 44.250 2,064,900 +7,000 0.13% 91,371,825
2024-10-28 2024-10-24 43.800 2,057,900 +21,000 0.13% 90,136,020
2024-10-25 2024-10-23 45.000 2,036,900 +31,000 0.12% 91,660,500
2024-10-24 2024-10-22 45.700 2,005,900 +500 0.12% 91,669,630
2024-10-23 2024-10-21 45.550 2,005,400 +5,500 0.12% 91,345,970
2024-10-22 2024-10-18 46.450 1,999,900 +1,000 0.12% 92,895,355
2024-10-21 2024-10-17 44.850 1,998,900 -20,000 0.12% 89,650,665
2024-10-18 2024-10-16 43.850 2,018,900 +32,500 0.12% 88,528,765
2024-10-17 2024-10-15 44.600 1,986,400 +16,000 0.12% 88,593,440
2024-10-16 2024-10-14 46.200 1,970,400 +23,500 0.12% 91,032,480
2024-10-15 2024-10-10 48.850 1,946,900 -26,000 0.12% 95,106,065
2024-10-14 2024-10-09 47.400 1,972,900 -34,500 0.12% 93,515,460
2024-10-10 2024-10-08 49.050 2,007,400 -24,500 0.12% 98,462,970
2024-10-09 2024-10-07 49.800 2,031,900 +118,500 0.12% 101,188,620
2024-10-08 2024-10-04 51.150 1,913,400 -201,000 0.12% 97,870,410
2024-10-07 2024-10-03 45.900 2,114,400 +58,500 0.13% 97,050,960
2024-10-04 2024-10-02 46.600 2,055,900 +274,000 0.13% 95,804,940
2024-10-03 2024-09-30 47.100 1,781,900 +16,000 0.11% 83,927,490
2024-10-02 2024-09-27 46.600 1,765,900 -43,000 0.11% 82,290,940
2024-09-30 2024-09-26 44.800 1,808,900 -70,500 0.11% 81,038,720
2024-09-27 2024-09-25 42.350 1,879,400 -11,500 0.12% 79,592,590
2024-09-26 2024-09-24 41.400 1,890,900 +53,000 0.12% 78,283,260
2024-09-25 2024-09-23 41.800 1,837,900 +5,500 0.11% 76,824,220
2024-09-24 2024-09-20 42.600 1,832,400 +8,000 0.11% 78,060,240
2024-09-23 2024-09-19 42.150 1,824,400 +59,000 0.11% 76,898,460
2024-09-20 2024-09-17 43.800 1,765,400 +4,500 0.11% 77,324,520
2024-09-19 2024-09-16 44.200 1,760,900 -25,000 0.11% 77,831,780
2024-09-17 2024-09-13 44.050 1,785,900 -40,000 0.11% 78,668,895
2024-09-16 2024-09-12 42.950 1,825,900 -14,000 0.11% 78,422,405
2024-09-13 2024-09-11 43.300 1,839,900 -26,000 0.11% 79,667,670
2024-09-12 2024-09-10 42.250 1,865,900 -5,000 0.11% 78,834,275
2024-09-11 2024-09-09 41.750 1,870,900 +31,000 0.11% 78,110,075
2024-09-10 2024-09-05 43.150 1,839,900 -3,500 0.11% 79,391,685
2024-09-09 2024-09-04 42.950 1,843,400 -12,500 0.11% 79,174,030
2024-09-05 2024-09-03 42.450 1,855,900 -7,000 0.11% 78,782,955
2024-09-04 2024-09-02 42.400 1,862,900 +19,000 0.11% 78,986,960
2024-09-03 2024-08-30 42.450 1,843,900 +11,500 0.11% 78,273,555
2024-09-02 2024-08-29 43.500 1,832,400 +23,000 0.11% 79,709,400
2024-08-30 2024-08-28 44.100 1,809,400 +500 0.11% 79,794,540
2024-08-29 2024-08-27 44.300 1,808,900 -6,500 0.11% 80,134,270
2024-08-28 2024-08-26 43.500 1,815,400 +51,000 0.11% 78,969,900
2024-08-27 2024-08-23 43.450 1,764,400 -10,500 0.11% 76,663,180
2024-08-26 2024-08-22 43.950 1,774,900 +48,000 0.11% 78,006,855
2024-08-23 2024-08-21 43.450 1,726,900 -64,500 0.11% 75,033,805
2024-08-22 2024-08-20 41.450 1,791,400 +15,500 0.11% 74,253,530
2024-08-21 2024-08-19 40.700 1,775,900 +2,500 0.11% 72,279,130
2024-08-20 2024-08-16 40.900 1,773,400 -4,000 0.11% 72,532,060
2024-08-19 2024-08-15 41.800 1,777,400 +11,500 0.11% 74,295,320
2024-08-16 2024-08-14 41.050 1,765,900 +1,500 0.11% 72,490,195
2024-08-15 2024-08-13 42.000 1,764,400 +1,500 0.11% 74,104,800
2024-08-13 2024-08-09 41.650 1,762,900 +500 0.11% 73,424,785
2024-08-12 2024-08-08 41.150 1,762,400 +500 0.11% 72,522,760
2024-08-09 2024-08-07 40.300 1,761,900 +10,500 0.11% 71,004,570
2024-08-08 2024-08-06 41.300 1,751,400 -23,500 0.11% 72,332,820
2024-08-07 2024-08-05 39.950 1,774,900 -57,500 0.11% 70,907,255
2024-08-06 2024-08-02 39.250 1,832,400 -36,500 0.11% 71,921,700
2024-08-05 2024-08-01 38.950 1,868,900 -500 0.11% 72,793,655
2024-08-02 2024-07-31 38.700 1,869,400 +1,500 0.11% 72,345,780
2024-08-01 2024-07-30 36.800 1,867,900 +26,000 0.11% 68,738,720
2024-07-31 2024-07-29 37.400 1,841,900 +69,500 0.11% 68,887,060
2024-07-30 2024-07-26 38.900 1,772,400 +1,000 0.11% 68,946,360
2024-07-29 2024-07-25 38.650 1,771,400 -4,500 0.11% 68,464,610
2024-07-26 2024-07-24 40.250 1,775,900 -500 0.11% 71,479,975
2024-07-24 2024-07-22 42.200 1,776,400 -14,000 0.11% 74,964,080
2024-07-23 2024-07-19 40.550 1,790,400 -2,500 0.11% 72,600,720
2024-07-22 2024-07-18 40.750 1,792,900 -4,000 0.11% 73,060,675
2024-07-19 2024-07-17 41.150 1,796,900 -3,000 0.11% 73,942,435
2024-07-18 2024-07-16 39.850 1,799,900 +500 0.11% 71,726,015
2024-07-17 2024-07-15 39.100 1,799,400 +14,500 0.11% 70,356,540
2024-07-16 2024-07-12 40.700 1,784,900 -109,500 0.11% 72,645,430
2024-07-15 2024-07-11 38.350 1,894,400 -11,500 0.12% 72,650,240
2024-07-12 2024-07-10 36.100 1,905,900 -164,500 0.12% 68,802,990
2024-07-11 2024-07-09 36.600 2,070,400 +47,500 0.13% 75,776,640
2024-07-10 2024-07-08 37.800 2,022,900 +42,000 0.12% 76,465,620
2024-07-09 2024-07-05 39.650 1,980,900 -68,500 0.12% 78,542,685
2024-07-08 2024-07-04 37.000 2,049,400 +15,000 0.13% 75,827,800
2024-07-05 2024-07-03 38.050 2,034,400 -2,000 0.12% 77,408,920
2024-07-04 2024-07-02 37.400 2,036,400 -23,000 0.13% 76,161,360
2024-07-03 2024-06-28 36.800 2,059,400 +65,000 0.13% 75,785,920
2024-07-02 2024-06-27 39.050 1,994,400 +2,000 0.12% 77,881,320
2024-06-28 2024-06-26 39.500 1,992,400 -11,500 0.12% 78,699,800
2024-06-27 2024-06-25 37.950 2,003,900 -5,000 0.12% 76,048,005
2024-06-26 2024-06-24 37.300 2,008,900 +500 0.12% 74,931,970
2024-06-25 2024-06-21 36.800 2,008,400 -4,000 0.12% 73,909,120
2024-06-24 2024-06-20 37.150 2,012,400 +10,000 0.12% 74,760,660
2024-06-21 2024-06-19 38.150 2,002,400 -5,000 0.12% 76,391,560
2024-06-20 2024-06-18 37.400 2,007,400 +5,000 0.12% 75,076,760
2024-06-19 2024-06-17 38.050 2,002,400 -500 0.12% 76,191,320
2024-06-18 2024-06-14 38.300 2,002,900 -101,500 0.12% 76,711,070
2024-06-17 2024-06-13 36.250 2,104,400 -31,500 0.13% 76,284,500
2024-06-14 2024-06-12 35.300 2,135,900 +5,500 0.13% 75,397,270
2024-06-13 2024-06-11 34.850 2,130,400 +36,000 0.13% 74,244,440
2024-06-12 2024-06-07 35.800 2,094,400 -500 0.13% 74,979,520
2024-06-11 2024-06-06 35.750 2,094,900 +15,500 0.13% 74,892,675
2024-06-07 2024-06-05 37.100 2,079,400 -48,000 0.13% 77,145,740
2024-06-06 2024-06-04 36.800 2,127,400 -11,500 0.13% 78,288,320
2024-06-05 2024-06-03 34.400 2,138,900 +8,500 0.13% 73,578,160
2024-06-04 2024-05-31 35.200 2,130,400 -13,000 0.13% 74,990,080
2024-06-03 2024-05-30 35.250 2,143,400 +9,500 0.13% 75,554,850
2024-05-31 2024-05-29 35.800 2,133,900 +26,000 0.13% 76,393,620
2024-05-30 2024-05-28 36.800 2,107,900 +4,500 0.13% 77,570,720
2024-05-29 2024-05-27 36.150 2,103,400 +1,000 0.13% 76,037,910
2024-05-28 2024-05-24 35.900 2,102,400 +53,500 0.13% 75,476,160
2024-05-27 2024-05-23 37.000 2,048,900 +5,000 0.13% 75,809,300
2024-05-24 2024-05-22 38.000 2,043,900 +30,500 0.13% 77,668,200
2024-05-23 2024-05-21 38.200 2,013,400 +16,500 0.12% 76,911,880
2024-05-22 2024-05-20 40.150 1,996,900 -4,000 0.12% 80,175,535
2024-05-21 2024-05-17 40.050 2,000,900 +5,500 0.12% 80,136,045
2024-05-20 2024-05-16 39.800 1,995,400 -47,000 0.12% 79,416,920
2024-05-17 2024-05-14 39.450 2,042,400 +6,500 0.13% 80,572,680
2024-05-16 2024-05-13 39.500 2,035,900 +4,500 0.13% 80,418,050
2024-05-14 2024-05-10 41.400 2,031,400 -19,000 0.12% 84,099,960
2024-05-13 2024-05-09 40.550 2,050,400 +53,500 0.13% 83,143,720
2024-05-10 2024-05-08 40.000 1,996,900 +5,500 0.12% 79,876,000
2024-05-09 2024-05-07 39.900 1,991,400 +10,000 0.12% 79,456,860
2024-05-08 2024-05-06 40.500 1,981,400 +2,500 0.12% 80,246,700
2024-05-07 2024-05-03 40.900 1,978,900 +15,500 0.12% 80,937,010
2024-05-06 2024-05-02 41.850 1,963,400 -41,000 0.12% 82,168,290
2024-05-03 2024-04-30 38.250 2,004,400 +13,000 0.12% 76,668,300
2024-05-02 2024-04-29 39.750 1,991,400 -3,500 0.12% 79,158,150
2024-04-30 2024-04-26 39.150 1,994,900 -42,000 0.12% 78,100,335
2024-04-29 2024-04-25 38.550 2,036,900 -59,000 0.13% 78,522,495
2024-04-26 2024-04-24 38.150 2,095,900 -112,000 0.13% 79,958,585
2024-04-25 2024-04-23 36.150 2,207,900 -500 0.14% 79,815,585
2024-04-24 2024-04-22 33.950 2,208,400 +2,500 0.14% 74,975,180
2024-04-23 2024-04-19 33.200 2,205,900 -7,000 0.14% 73,235,880
2024-04-22 2024-04-18 33.700 2,212,900 -29,500 0.14% 74,574,730
2024-04-19 2024-04-17 34.300 2,242,400 +47,000 0.14% 76,914,320
2024-04-18 2024-04-16 34.700 2,195,400 +6,000 0.14% 76,180,380
2024-04-17 2024-04-15 35.850 2,189,400 +12,000 0.13% 78,489,990
2024-04-16 2024-04-12 37.350 2,177,400 +4,500 0.13% 81,325,890
2024-04-15 2024-04-11 37.400 2,172,900 +24,000 0.13% 81,266,460
2024-04-12 2024-04-10 37.500 2,148,900 +2,000 0.13% 80,583,750
2024-04-11 2024-04-09 38.050 2,146,900 -73,000 0.13% 81,689,545
2024-04-10 2024-04-08 36.550 2,219,900 -1,000 0.14% 81,137,345
2024-04-09 2024-04-05 35.750 2,220,900 +11,500 0.14% 79,397,175
2024-04-08 2024-04-03 36.150 2,209,400 +29,000 0.14% 79,869,810
2024-04-05 2024-04-02 37.700 2,180,400 +11,000 0.13% 82,201,080
2024-04-03 2024-03-28 37.700 2,169,400 +3,500 0.13% 81,786,380
2024-04-02 2024-03-27 38.450 2,165,900 -1,500 0.13% 83,278,855
2024-03-28 2024-03-26 38.550 2,167,400 -13,000 0.13% 83,553,270
2024-03-27 2024-03-25 37.300 2,180,400 -2,500 0.13% 81,328,920
2024-03-26 2024-03-22 36.000 2,182,900 +50,500 0.13% 78,584,400
2024-03-25 2024-03-21 38.100 2,132,400 +15,500 0.13% 81,244,440
2024-03-22 2024-03-20 39.350 2,116,900 -500 0.13% 83,300,015
2024-03-21 2024-03-19 38.800 2,117,400 +25,500 0.13% 82,155,120
2024-03-20 2024-03-18 42.300 2,091,900 -2,500 0.13% 88,487,370
2024-03-19 2024-03-15 42.650 2,094,400 -7,500 0.13% 89,326,160
2024-03-18 2024-03-14 41.350 2,101,900 -31,000 0.13% 86,913,565
2024-03-15 2024-03-13 43.850 2,132,900 +3,000 0.13% 93,527,665
2024-03-14 2024-03-12 40.550 2,129,900 +500 0.13% 86,367,445
2024-03-13 2024-03-11 40.000 2,129,400 -1,000 0.13% 85,176,000
2024-03-12 2024-03-08 39.350 2,130,400 -4,000 0.13% 83,831,240
2024-03-11 2024-03-07 38.500 2,134,400 +1,500 0.13% 82,174,400
2024-03-08 2024-03-06 38.750 2,132,900 +35,500 0.13% 82,649,875
2024-03-07 2024-03-05 39.150 2,097,400 +3,000 0.13% 82,113,210
2024-03-06 2024-03-04 41.700 2,094,400 -7,000 0.13% 87,336,480
2024-03-05 2024-03-01 39.700 2,101,400 +67,000 0.13% 83,425,580
2024-03-04 2024-02-29 42.350 2,034,400 -6,000 0.13% 86,156,840
2024-03-01 2024-02-28 42.050 2,040,400 -41,000 0.13% 85,798,820
2024-02-29 2024-02-27 42.200 2,081,400 +28,000 0.13% 87,835,080
2024-02-27 2024-02-23 39.800 2,053,400 +500 0.13% 81,725,320
2024-02-26 2024-02-22 40.000 2,052,900 +1,000 0.13% 82,116,000
2024-02-23 2024-02-21 39.750 2,051,900 -5,500 0.13% 81,563,025
2024-02-22 2024-02-20 40.150 2,057,400 -8,000 0.13% 82,604,610
2024-02-21 2024-02-19 38.750 2,065,400 +3,000 0.13% 80,034,250
2024-02-20 2024-02-16 40.100 2,062,400 -79,500 0.13% 82,702,240
2024-02-19 2024-02-15 37.300 2,141,900 -1,500 0.13% 79,892,870
2024-02-16 2024-02-14 36.450 2,143,400 +46,000 0.13% 78,126,930
2024-02-15 2024-02-09 36.000 2,097,400 +2,000 0.13% 75,506,400
2024-02-14 2024-02-07 34.750 2,095,400 -9,500 0.13% 72,815,150
2024-02-08 2024-02-06 33.000 2,104,900 -4,000 0.13% 69,461,700
2024-02-07 2024-02-05 30.100 2,108,900 +5,000 0.13% 63,477,890
2024-02-06 2024-02-02 31.950 2,103,900 +500 0.13% 67,219,605
2024-02-05 2024-02-01 33.000 2,103,400 -4,000 0.13% 69,412,200
2024-02-02 2024-01-31 31.500 2,107,400 -4,500 0.13% 66,383,100
2024-02-01 2024-01-30 31.850 2,111,900 +2,500 0.13% 67,264,015
2024-01-30 2024-01-26 33.350 2,109,400 +22,500 0.13% 70,348,490
2024-01-29 2024-01-25 36.000 2,086,900 +1,500 0.13% 75,128,400
2024-01-26 2024-01-24 35.700 2,085,400 -42,000 0.13% 74,448,780
2024-01-25 2024-01-23 35.150 2,127,400 -2,500 0.13% 74,778,110
2024-01-24 2024-01-22 34.300 2,129,900 -17,000 0.13% 73,055,570
2024-01-23 2024-01-19 36.200 2,146,900 +93,000 0.13% 77,717,780
2024-01-22 2024-01-18 39.750 2,053,900 -27,000 0.13% 81,642,525
2024-01-19 2024-01-17 38.700 2,080,900 +10,000 0.13% 80,530,830
2024-01-18 2024-01-16 40.600 2,070,900 -500 0.13% 84,078,540
2024-01-16 2024-01-12 40.100 2,071,400 -1,500 0.13% 83,063,140
2024-01-15 2024-01-11 40.900 2,072,900 -500 0.13% 84,781,610
2024-01-12 2024-01-10 41.600 2,073,400 -23,000 0.13% 86,253,440
2024-01-11 2024-01-09 39.050 2,096,400 +3,000 0.13% 81,864,420
2024-01-10 2024-01-08 38.300 2,093,400 +4,000 0.13% 80,177,220
2024-01-09 2024-01-05 38.400 2,089,400 +27,500 0.13% 80,232,960
2024-01-08 2024-01-04 41.600 2,061,900 +1,000 0.13% 85,775,040
2024-01-05 2024-01-03 41.550 2,060,900 +5,500 0.13% 85,630,395
2024-01-04 2024-01-02 42.500 2,055,400 +8,000 0.13% 87,354,500
2024-01-03 2023-12-29 42.750 2,047,400 -1,000 0.13% 87,526,350
2024-01-02 2023-12-28 41.550 2,048,400 -11,000 0.13% 85,111,020
2023-12-29 2023-12-27 40.550 2,059,400 -6,000 0.13% 83,508,670
2023-12-28 2023-12-22 38.300 2,065,400 +1,500 0.13% 79,104,820
2023-12-27 2023-12-21 39.750 2,063,900 +3,500 0.13% 82,040,025
2023-12-22 2023-12-20 40.300 2,060,400 +4,500 0.13% 83,034,120
2023-12-21 2023-12-19 40.600 2,055,900 +2,000 0.13% 83,469,540
2023-12-20 2023-12-18 40.950 2,053,900 +4,000 0.13% 84,107,205
2023-12-19 2023-12-15 42.200 2,049,900 -4,000 0.13% 86,505,780
2023-12-18 2023-12-14 42.400 2,053,900 -24,500 0.13% 87,085,360
2023-12-15 2023-12-13 40.200 2,078,400 +1,500 0.13% 83,551,680
2023-12-14 2023-12-12 40.350 2,076,900 +4,500 0.13% 83,802,915
2023-12-13 2023-12-11 40.350 2,072,400 -3,000 0.13% 83,621,340
2023-12-12 2023-12-08 39.750 2,075,400 +4,500 0.13% 82,497,150
2023-12-11 2023-12-07 40.300 2,070,900 +2,500 0.13% 83,457,270
2023-12-08 2023-12-06 40.550 2,068,400 -28,500 0.13% 83,873,620
2023-12-07 2023-12-05 41.600 2,096,900 -23,500 0.13% 87,231,040
2023-12-06 2023-12-04 42.250 2,120,400 +14,500 0.13% 89,586,900
2023-12-05 2023-12-01 44.000 2,105,900 +500 0.13% 92,659,600
2023-12-01 2023-11-29 43.850 2,105,400 -16,000 0.13% 92,321,790
2023-11-30 2023-11-28 45.500 2,121,400 +2,000 0.13% 96,523,700
2023-11-29 2023-11-27 45.300 2,119,400 -500 0.13% 96,008,820
2023-11-28 2023-11-24 43.750 2,119,900 -2,500 0.13% 92,745,625
2023-11-27 2023-11-23 44.000 2,122,400 -5,000 0.13% 93,385,600
2023-11-24 2023-11-22 42.450 2,127,400 +8,500 0.13% 90,308,130
2023-11-23 2023-11-21 43.850 2,118,900 -500 0.13% 92,913,765
2023-11-22 2023-11-20 44.000 2,119,400 +2,500 0.13% 93,253,600
2023-11-21 2023-11-17 44.650 2,116,900 +11,000 0.13% 94,519,585
2023-11-20 2023-11-16 43.500 2,105,900 +13,500 0.13% 91,606,650
2023-11-17 2023-11-15 43.900 2,092,400 +33,000 0.13% 91,856,360
2023-11-16 2023-11-14 44.550 2,059,400 +1,500 0.13% 91,746,270
2023-11-15 2023-11-13 44.050 2,057,900 -14,500 0.13% 90,650,495
2023-11-14 2023-11-10 46.700 2,072,400 +500 0.13% 96,781,080
2023-11-13 2023-11-09 47.300 2,071,900 +500 0.13% 98,000,870
2023-11-10 2023-11-08 47.150 2,071,400 +9,500 0.13% 97,666,510
2023-11-09 2023-11-07 48.450 2,061,900 -2,000 0.13% 99,899,055
2023-11-08 2023-11-06 48.400 2,063,900 -1,500 0.13% 99,892,760
2023-11-07 2023-11-03 46.200 2,065,400 +13,500 0.13% 95,421,480
2023-11-06 2023-11-02 46.600 2,051,900 -4,000 0.13% 95,618,540
2023-11-03 2023-11-01 45.450 2,055,900 +2,500 0.13% 93,440,655
2023-11-02 2023-10-31 46.050 2,053,400 -2,500 0.13% 94,559,070
2023-11-01 2023-10-30 47.050 2,055,900 -15,500 0.13% 96,730,095
2023-10-31 2023-10-27 45.000 2,071,400 -4,000 0.13% 93,213,000
2023-10-30 2023-10-26 42.300 2,075,400 -1,500 0.13% 87,789,420
2023-10-27 2023-10-25 45.000 2,076,900 -7,500 0.13% 93,460,500
2023-10-26 2023-10-24 45.500 2,084,400 -7,000 0.13% 94,840,200
2023-10-25 2023-10-20 44.100 2,091,400 -500 0.13% 92,230,740
2023-10-24 2023-10-19 42.600 2,091,900 +5,000 0.13% 89,114,940
2023-10-20 2023-10-18 42.800 2,086,900 +70,000 0.13% 89,319,320
2023-10-19 2023-10-17 44.450 2,016,900 +3,000 0.13% 89,651,205
2023-10-18 2023-10-16 44.000 2,013,900 +500 0.13% 88,611,600
2023-10-17 2023-10-13 44.500 2,013,400 -6,000 0.12% 89,596,300
2023-10-16 2023-10-12 44.350 2,019,400 -2,000 0.13% 89,560,390
2023-10-13 2023-10-11 42.900 2,021,400 -77,000 0.13% 86,718,060
2023-10-12 2023-10-10 39.600 2,098,400 -5,500 0.13% 83,096,640
2023-10-11 2023-10-09 40.900 2,103,900 +8,500 0.13% 86,049,510
2023-10-10 2023-10-06 39.000 2,095,400 -6,500 0.13% 81,720,600
2023-10-09 2023-10-05 38.100 2,101,900 -1,000 0.13% 80,082,390
2023-10-06 2023-10-04 36.900 2,102,900 +500 0.13% 77,597,010
2023-10-05 2023-10-03 37.850 2,102,400 +9,500 0.13% 79,575,840
2023-10-04 2023-09-29 38.250 2,092,900 +16,500 0.13% 80,053,425
2023-10-03 2023-09-28 39.900 2,076,400 -4,000 0.13% 82,848,360
2023-09-29 2023-09-27 40.850 2,080,400 -18,500 0.13% 84,984,340
2023-09-28 2023-09-26 38.200 2,098,900 +1,000 0.13% 80,177,980
2023-09-27 2023-09-25 39.000 2,097,900 -7,000 0.13% 81,818,100
2023-09-26 2023-09-22 37.450 2,104,900 -2,000 0.13% 78,828,505
2023-09-25 2023-09-21 37.900 2,106,900 +4,000 0.13% 79,851,510
2023-09-22 2023-09-20 38.400 2,102,900 +2,000 0.13% 80,751,360
2023-09-21 2023-09-19 39.550 2,100,900 -4,000 0.13% 83,090,595
2023-09-20 2023-09-18 39.850 2,104,900 -10,500 0.13% 83,880,265
2023-09-19 2023-09-15 39.200 2,115,400 -27,000 0.13% 82,923,680
2023-09-18 2023-09-14 37.750 2,142,400 -1,500 0.14% 80,875,600
2023-09-15 2023-09-13 35.800 2,143,900 +4,500 0.14% 76,751,620
2023-09-14 2023-09-12 35.800 2,139,400 +13,000 0.14% 76,590,520
2023-09-13 2023-09-11 38.300 2,126,400 -34,000 0.14% 81,441,120
2023-09-12 2023-09-07 35.350 2,160,400 -500 0.14% 76,370,140
2023-09-11 2023-09-06 34.700 2,160,900 -1,500 0.14% 74,983,230
2023-09-07 2023-09-05 34.750 2,162,400 +500 0.14% 75,143,400
2023-09-06 2023-09-04 34.500 2,161,900 -5,000 0.14% 74,585,550
2023-09-05 2023-08-31 35.100 2,166,900 -7,500 0.14% 76,058,190
2023-09-04 2023-08-30 35.950 2,174,400 -2,000 0.14% 78,169,680
2023-08-31 2023-08-29 35.850 2,176,400 +4,000 0.14% 78,023,940
2023-08-30 2023-08-28 34.750 2,172,400 -7,500 0.14% 75,490,900
2023-08-29 2023-08-25 33.800 2,179,900 -10,000 0.14% 73,680,620
2023-08-28 2023-08-24 34.650 2,189,900 -20,000 0.14% 75,880,035
2023-08-25 2023-08-23 30.750 2,209,900 +1,000 0.14% 67,954,425
2023-08-24 2023-08-22 30.950 2,208,900 +2,500 0.14% 68,365,455
2023-08-23 2023-08-21 31.150 2,206,400 +500 0.14% 68,729,360
2023-08-22 2023-08-18 31.450 2,205,900 +25,500 0.14% 69,375,555
2023-08-18 2023-08-16 32.850 2,180,400 -4,500 0.14% 71,626,140
2023-08-17 2023-08-15 32.300 2,184,900 +42,000 0.14% 70,572,270
2023-08-16 2023-08-14 32.400 2,142,900 +16,000 0.14% 69,429,960
2023-08-15 2023-08-11 33.150 2,126,900 -10,500 0.14% 70,506,735
2023-08-14 2023-08-10 32.200 2,137,400 +500 0.14% 68,824,280
2023-08-11 2023-08-09 32.200 2,136,900 -25,000 0.14% 68,808,180
2023-08-10 2023-08-08 28.700 2,161,900 +26,000 0.14% 62,046,530
2023-08-09 2023-08-07 29.050 2,135,900 +55,500 0.14% 62,047,895
2023-08-08 2023-08-04 32.800 2,080,400 -4,500 0.14% 68,237,120
2023-08-07 2023-08-03 32.800 2,084,900 +10,500 0.14% 68,384,720
2023-08-04 2023-08-02 32.450 2,074,400 +5,500 0.13% 67,314,280
2023-08-03 2023-08-01 34.600 2,068,900 +22,500 0.13% 71,583,940
2023-08-02 2023-07-31 34.600 2,046,400 -66,000 0.13% 70,805,440
2023-08-01 2023-07-28 36.600 2,112,400 -9,000 0.14% 77,313,840
2023-07-31 2023-07-27 34.300 2,121,400 -16,000 0.14% 72,764,020
2023-07-28 2023-07-26 33.950 2,137,400 +19,000 0.14% 72,564,730
2023-07-27 2023-07-25 34.050 2,118,400 -3,000 0.14% 72,131,520
2023-07-26 2023-07-24 33.200 2,121,400 -500 0.14% 70,430,480
2023-07-25 2023-07-21 32.800 2,121,900 -6,500 0.14% 69,598,320
2023-07-24 2023-07-20 31.250 2,128,400 -3,000 0.14% 66,512,500
2023-07-21 2023-07-19 30.750 2,131,400 +16,500 0.14% 65,540,550
2023-07-20 2023-07-18 31.500 2,114,900 +8,000 0.14% 66,619,350
2023-07-19 2023-07-14 32.450 2,106,900 +1,500 0.14% 68,368,905
2023-07-18 2023-07-13 32.700 2,105,400 +6,500 0.14% 68,846,580
2023-07-14 2023-07-12 30.900 2,098,900 -3,000 0.14% 64,856,010
2023-07-13 2023-07-11 30.650 2,101,900 +6,000 0.14% 64,423,235
2023-07-12 2023-07-10 29.750 2,095,900 +5,000 0.14% 62,353,025
2023-07-11 2023-07-07 30.250 2,090,900 +1,500 0.14% 63,249,725
2023-07-10 2023-07-06 30.650 2,089,400 +1,500 0.14% 64,040,110
2023-07-07 2023-07-05 31.550 2,087,900 +1,000 0.14% 65,873,245
2023-07-06 2023-07-04 33.100 2,086,900 +3,000 0.14% 69,076,390
2023-07-05 2023-07-03 30.000 2,083,900 -500 0.14% 62,517,000
2023-07-03 2023-06-29 28.950 2,084,400 -1,000 0.14% 60,343,380
2023-06-30 2023-06-28 29.150 2,085,400 -5,000 0.14% 60,789,410
2023-06-29 2023-06-27 29.900 2,090,400 -9,000 0.14% 62,502,960
2023-06-28 2023-06-26 31.000 2,099,400 +9,000 0.14% 65,081,400
2023-06-27 2023-06-23 30.450 2,090,400 +20,000 0.14% 63,652,680
2023-06-26 2023-06-21 31.450 2,070,400 +6,000 0.13% 65,114,080
2023-06-23 2023-06-20 33.600 2,064,400 +11,000 0.13% 69,363,840
2023-06-21 2023-06-19 35.600 2,053,400 +3,000 0.13% 73,101,040
2023-06-20 2023-06-16 36.700 2,050,400 -8,000 0.13% 75,249,680
2023-06-19 2023-06-15 33.950 2,058,400 +20,000 0.13% 69,882,680
2023-06-16 2023-06-14 34.200 2,038,400 +14,000 0.13% 69,713,280
2023-06-15 2023-06-13 35.550 2,024,400 +2,500 0.13% 71,967,420
2023-06-14 2023-06-12 35.900 2,021,900 +7,000 0.13% 72,586,210
2023-06-13 2023-06-09 37.650 2,014,900 -500 0.13% 75,860,985
2023-06-12 2023-06-08 36.500 2,015,400 -5,500 0.13% 73,562,100
2023-06-09 2023-06-07 37.100 2,020,900 -1,000 0.13% 74,975,390
2023-06-07 2023-06-05 36.950 2,021,900 -50,000 0.13% 74,709,205
2023-06-06 2023-06-02 37.000 2,071,900 +1,000 0.13% 76,660,300
2023-06-05 2023-06-01 36.400 2,070,900 -32,500 0.13% 75,380,760
2023-06-02 2023-05-31 36.700 2,103,400 -2,000 0.14% 77,194,780
2023-06-01 2023-05-30 36.650 2,105,400 -7,500 0.14% 77,162,910
2023-05-31 2023-05-29 35.200 2,112,900 +87,500 0.14% 74,374,080
2023-05-30 2023-05-25 37.750 2,025,400 -6,500 0.13% 76,458,850
2023-05-29 2023-05-24 39.650 2,031,900 -11,000 0.13% 80,564,835
2023-05-25 2023-05-23 40.200 2,042,900 -6,500 0.13% 82,124,580
2023-05-24 2023-05-22 38.850 2,049,400 +500 0.13% 79,619,190
2023-05-23 2023-05-19 38.100 2,048,900 +1,500 0.13% 78,063,090
2023-05-22 2023-05-18 37.900 2,047,400 +7,000 0.13% 77,596,460
2023-05-19 2023-05-17 39.450 2,040,400 +2,000 0.13% 80,493,780
2023-05-18 2023-05-16 40.500 2,038,400 -3,500 0.13% 82,555,200
2023-05-17 2023-05-15 40.050 2,041,900 -1,500 0.13% 81,778,095
2023-05-16 2023-05-12 39.750 2,043,400 +500 0.13% 81,225,150
2023-05-11 2023-05-09 38.850 2,042,900 +500 0.13% 79,366,665
2023-05-10 2023-05-08 41.100 2,042,400 -1,500 0.13% 83,942,640
2023-05-09 2023-05-05 40.950 2,043,900 -24,500 0.13% 83,697,705
2023-05-08 2023-05-04 39.050 2,068,400 -54,500 0.13% 80,771,020
2023-05-04 2023-05-02 36.350 2,122,900 +24,000 0.14% 77,167,415
2023-05-03 2023-04-28 37.450 2,098,900 +1,000 0.14% 78,603,805
2023-05-02 2023-04-27 38.900 2,097,900 -54,500 0.14% 81,608,310
2023-04-28 2023-04-26 38.200 2,152,400 -1,500 0.14% 82,221,680
2023-04-27 2023-04-25 37.350 2,153,900 +13,000 0.14% 80,448,165
2023-04-25 2023-04-21 38.650 2,140,900 +24,500 0.14% 82,745,785
2023-04-24 2023-04-20 39.250 2,116,400 +21,000 0.14% 83,068,700
2023-04-21 2023-04-19 40.650 2,095,400 -10,500 0.14% 85,178,010
2023-04-20 2023-04-18 41.300 2,105,900 +500 0.14% 86,973,670
2023-04-19 2023-04-17 40.950 2,105,400 +4,500 0.14% 86,216,130
2023-04-18 2023-04-14 42.700 2,100,900 -6,000 0.14% 89,708,430
2023-04-17 2023-04-13 42.000 2,106,900 -2,500 0.14% 88,489,800
2023-04-14 2023-04-12 40.500 2,109,400 -15,000 0.14% 85,430,700
2023-04-13 2023-04-11 39.500 2,124,400 -14,500 0.14% 83,913,800
2023-04-12 2023-04-06 38.350 2,138,900 +127,000 0.14% 82,026,815
2023-04-11 2023-04-04 36.300 2,011,900 +3,000 0.13% 73,031,970
2023-04-06 2023-04-03 34.900 2,008,900 -8,500 0.13% 70,110,610
2023-04-04 2023-03-31 35.150 2,017,400 -2,500 0.13% 70,911,610
2023-04-03 2023-03-30 35.050 2,019,900 +18,500 0.13% 70,797,495
2023-03-31 2023-03-29 37.400 2,001,400 +11,000 0.13% 74,852,360
2023-03-30 2023-03-28 38.200 1,990,400 +10,000 0.13% 76,033,280
2023-03-29 2023-03-27 38.850 1,980,400 -8,500 0.13% 76,938,540
2023-03-28 2023-03-24 38.500 1,988,900 +10,000 0.13% 76,572,650
2023-03-27 2023-03-23 39.000 1,978,900 +22,500 0.13% 77,177,100
2023-03-24 2023-03-22 38.700 1,956,400 +12,000 0.13% 75,712,680
2023-03-23 2023-03-21 40.850 1,944,400 -4,500 0.13% 79,428,740
2023-03-22 2023-03-20 37.900 1,948,900 +29,000 0.13% 73,863,310
2023-03-21 2023-03-17 41.700 1,919,900 +1,500 0.13% 80,059,830
2023-03-20 2023-03-16 42.600 1,918,400 +4,000 0.13% 81,723,840
2023-03-17 2023-03-15 42.700 1,914,400 -47,500 0.12% 81,744,880
2023-03-16 2023-03-14 38.750 1,961,900 +12,000 0.13% 76,023,625
2023-03-15 2023-03-13 39.200 1,949,900 +2,500 0.13% 76,436,080
2023-03-14 2023-03-10 38.850 1,947,400 +31,500 0.13% 75,656,490
2023-03-13 2023-03-09 39.900 1,915,900 -3,000 0.12% 76,444,410
2023-03-10 2023-03-08 39.900 1,918,900 +16,500 0.13% 76,564,110
2023-03-09 2023-03-07 42.250 1,902,400 -52,500 0.12% 80,376,400
2023-03-08 2023-03-06 42.450 1,954,900 -1,500 0.13% 82,985,505
2023-03-07 2023-03-03 42.250 1,956,400 -29,000 0.13% 82,657,900
2023-03-06 2023-03-02 40.650 1,985,400 +1,500 0.13% 80,706,510
2023-03-03 2023-03-01 40.550 1,983,900 -10,000 0.13% 80,447,145
2023-03-02 2023-02-28 38.100 1,993,900 +2,500 0.13% 75,967,590
2023-03-01 2023-02-27 37.650 1,991,400 +8,500 0.13% 74,976,210
2023-02-28 2023-02-24 38.400 1,982,900 +23,000 0.13% 76,143,360
2023-02-27 2023-02-23 39.350 1,959,900 +1,000 0.13% 77,122,065
2023-02-24 2023-02-22 39.450 1,958,900 +10,500 0.13% 77,278,605
2023-02-23 2023-02-21 40.500 1,948,400 +500 0.13% 78,910,200
2023-02-22 2023-02-20 41.450 1,947,900 -22,500 0.13% 80,740,455
2023-02-21 2023-02-17 39.700 1,970,400 +29,500 0.13% 78,224,880
2023-02-20 2023-02-16 40.400 1,940,900 -16,500 0.13% 78,412,360
2023-02-17 2023-02-15 41.450 1,957,400 +12,000 0.13% 81,134,230
2023-02-16 2023-02-14 43.150 1,945,400 +2,000 0.13% 83,944,010
2023-02-15 2023-02-13 43.200 1,943,400 -9,000 0.13% 83,954,880
2023-02-14 2023-02-10 42.800 1,952,400 +6,500 0.13% 83,562,720
2023-02-10 2023-02-08 42.850 1,945,900 +8,500 0.13% 83,381,815
2023-02-09 2023-02-07 43.100 1,937,400 +13,500 0.13% 83,501,940
2023-02-08 2023-02-06 42.750 1,923,900 +27,500 0.13% 82,246,725
2023-02-07 2023-02-03 45.600 1,896,400 +20,000 0.12% 86,475,840
2023-02-06 2023-02-02 46.100 1,876,400 +129,500 0.12% 86,502,040
2023-02-03 2023-02-01 45.450 1,746,900 -97,000 0.11% 79,396,605
2023-02-02 2023-01-31 42.450 1,843,900 +83,500 0.12% 78,273,555
2023-02-01 2023-01-30 44.850 1,760,400 +20,500 0.11% 78,953,940
2023-01-31 2023-01-27 47.000 1,739,900 -1,000 0.11% 81,775,300
2023-01-30 2023-01-26 46.200 1,740,900 -19,500 0.11% 80,429,580
2023-01-27 2023-01-20 43.100 1,760,400 -20,000 0.11% 75,873,240
2023-01-26 2023-01-19 42.500 1,780,400 -12,000 0.12% 75,667,000
2023-01-20 2023-01-18 40.700 1,792,400 +20,000 0.12% 72,950,680
2023-01-19 2023-01-17 40.500 1,772,400 -10,000 0.12% 71,782,200
2023-01-18 2023-01-16 42.100 1,782,400 -12,500 0.12% 75,039,040
2023-01-17 2023-01-13 42.150 1,794,900 -43,000 0.12% 75,655,035
2023-01-16 2023-01-12 39.700 1,837,900 -10,500 0.12% 72,964,630
2023-01-13 2023-01-11 39.950 1,848,400 -30,000 0.12% 73,843,580
2023-01-12 2023-01-10 37.600 1,878,400 +66,000 0.12% 70,627,840
2023-01-11 2023-01-09 37.450 1,812,400 -12,500 0.12% 67,874,380
2023-01-10 2023-01-06 34.100 1,824,900 +39,500 0.12% 62,229,090
2023-01-09 2023-01-05 35.750 1,785,400 +500 0.12% 63,828,050
2023-01-06 2023-01-04 35.200 1,784,900 +2,000 0.12% 62,828,480
2023-01-05 2023-01-03 35.000 1,782,900 -4,500 0.12% 62,401,500
2023-01-04 2022-12-30 33.500 1,787,400 +11,000 0.12% 59,877,900
2023-01-03 2022-12-29 34.350 1,776,400 -17,000 0.12% 61,019,340
2022-12-30 2022-12-28 33.350 1,793,400 -14,500 0.12% 59,809,890
2022-12-29 2022-12-23 32.700 1,807,900 -4,000 0.12% 59,118,330
2022-12-28 2022-12-22 31.950 1,811,900 -2,000 0.12% 57,890,205
2022-12-22 2022-12-20 31.000 1,813,900 +1,000 0.12% 56,230,900
2022-12-21 2022-12-19 31.350 1,812,900 +12,000 0.12% 56,834,415
2022-12-20 2022-12-16 32.300 1,800,900 +1,500 0.12% 58,169,070
2022-12-19 2022-12-15 32.450 1,799,400 -20,500 0.12% 58,390,530
2022-12-16 2022-12-14 33.550 1,819,900 +2,000 0.12% 61,057,645
2022-12-15 2022-12-13 32.350 1,817,900 -4,500 0.12% 58,809,065
2022-12-14 2022-12-12 32.000 1,822,400 -23,500 0.12% 58,316,800
2022-12-13 2022-12-09 32.250 1,845,900 -11,000 0.12% 59,530,275
2022-12-12 2022-12-08 30.500 1,856,900 -31,500 0.12% 56,635,450
2022-12-09 2022-12-07 27.600 1,888,400 +24,500 0.12% 52,119,840
2022-12-08 2022-12-06 28.350 1,863,900 -7,500 0.12% 52,841,565
2022-12-07 2022-12-05 27.750 1,871,400 +21,000 0.12% 51,931,350
2022-12-06 2022-12-02 27.750 1,850,400 +32,500 0.12% 51,348,600
2022-12-05 2022-12-01 29.650 1,817,900 -7,000 0.12% 53,900,735
2022-12-02 2022-11-30 30.650 1,824,900 -5,000 0.12% 55,933,185
2022-12-01 2022-11-29 30.050 1,829,900 -19,000 0.12% 54,988,495
2022-11-30 2022-11-28 28.850 1,848,900 -559,500 0.12% 53,340,765
2022-11-29 2022-11-25 28.000 2,408,400 +22,000 0.16% 67,435,200
2022-11-28 2022-11-24 28.850 2,386,400 +7,500 0.16% 68,847,640
2022-11-25 2022-11-23 29.100 2,378,900 +2,000 0.16% 69,225,990
2022-11-24 2022-11-22 29.500 2,376,900 +2,500 0.16% 70,118,550
2022-11-23 2022-11-21 31.350 2,374,400 +5,500 0.15% 74,437,440
2022-11-22 2022-11-18 32.450 2,368,900 +500 0.15% 76,870,805
2022-11-21 2022-11-17 33.950 2,368,400 +6,000 0.15% 80,407,180
2022-11-18 2022-11-16 34.400 2,362,400 -2,000 0.15% 81,266,560
2022-11-17 2022-11-15 34.900 2,364,400 -12,500 0.15% 82,517,560
2022-11-16 2022-11-14 34.100 2,376,900 -3,500 0.16% 81,052,290
2022-11-15 2022-11-11 32.850 2,380,400 -2,000 0.16% 78,196,140
2022-11-14 2022-11-10 31.200 2,382,400 +11,500 0.16% 74,330,880
2022-11-11 2022-11-09 31.850 2,370,900 +2,500 0.15% 75,513,165
2022-11-10 2022-11-08 33.350 2,368,400 -46,500 0.15% 78,986,140
2022-11-09 2022-11-07 33.050 2,414,900 -17,000 0.16% 79,812,445
2022-11-08 2022-11-04 31.550 2,431,900 +54,000 0.16% 76,726,445
2022-11-07 2022-11-03 30.150 2,377,900 -51,500 0.16% 71,693,685
2022-11-04 2022-11-02 29.600 2,429,400 -7,500 0.16% 71,910,240
2022-11-03 2022-11-01 27.600 2,436,900 +19,000 0.16% 67,258,440
2022-11-02 2022-10-31 27.800 2,417,900 -500 0.16% 67,217,620
2022-11-01 2022-10-28 27.050 2,418,400 -25,500 0.16% 65,417,720
2022-10-31 2022-10-27 28.900 2,443,900 +11,000 0.16% 70,628,710
2022-10-28 2022-10-26 29.650 2,432,900 +8,000 0.16% 72,135,485
2022-10-27 2022-10-25 28.300 2,424,900 -5,000 0.16% 68,624,670
2022-10-26 2022-10-24 27.150 2,429,900 +14,500 0.16% 65,971,785
2022-10-25 2022-10-21 30.200 2,415,400 -39,000 0.16% 72,945,080
2022-10-24 2022-10-20 28.200 2,454,400 +13,500 0.16% 69,214,080
2022-10-21 2022-10-19 28.400 2,440,900 +9,000 0.16% 69,321,560
2022-10-20 2022-10-18 29.500 2,431,900 -341,500 0.16% 71,741,050
2022-10-19 2022-10-17 25.700 2,773,400 -37,500 0.18% 71,276,380
2022-10-18 2022-10-14 25.200 2,810,900 -57,500 0.18% 70,834,680
2022-10-17 2022-10-13 22.300 2,868,400 +500 0.19% 63,965,320
2022-10-14 2022-10-12 22.000 2,867,900 +2,000 0.19% 63,093,800
2022-10-13 2022-10-11 22.650 2,865,900 +64,000 0.19% 64,912,635
2022-10-12 2022-10-10 22.950 2,801,900 +23,000 0.18% 64,303,605
2022-10-11 2022-10-07 24.400 2,778,900 +65,500 0.18% 67,805,160
2022-10-10 2022-10-06 25.200 2,713,400 +13,000 0.18% 68,377,680
2022-10-07 2022-10-05 26.200 2,700,400 -28,000 0.18% 70,750,480
2022-10-06 2022-10-03 24.550 2,728,400 +500 0.18% 66,982,220
2022-10-05 2022-09-30 24.450 2,727,900 +22,000 0.18% 66,697,155
2022-10-03 2022-09-29 25.000 2,705,900 -25,500 0.18% 67,647,500
2022-09-30 2022-09-28 24.800 2,731,400 +17,500 0.18% 67,738,720
2022-09-29 2022-09-27 25.750 2,713,900 -47,000 0.18% 69,882,925
2022-09-28 2022-09-26 23.900 2,760,900 +84,500 0.18% 65,985,510
2022-09-27 2022-09-23 24.050 2,676,400 +3,000 0.18% 64,367,420
2022-09-26 2022-09-22 25.400 2,673,400 -1,500 0.17% 67,904,360
2022-09-23 2022-09-21 25.100 2,674,900 +33,500 0.18% 67,139,990
2022-09-22 2022-09-20 25.950 2,641,400 +39,000 0.17% 68,544,330
2022-09-21 2022-09-19 25.650 2,602,400 +53,500 0.17% 66,751,560
2022-09-20 2022-09-16 27.150 2,548,900 +39,500 0.17% 69,202,635
2022-09-19 2022-09-15 27.850 2,509,400 +2,000 0.16% 69,886,790
2022-09-16 2022-09-14 28.050 2,507,400 +1,500 0.16% 70,332,570
2022-09-15 2022-09-13 28.600 2,505,900 +51,000 0.16% 71,668,740
2022-09-14 2022-09-09 29.000 2,454,900 -58,500 0.16% 71,192,100
2022-09-13 2022-09-08 27.150 2,513,400 +17,500 0.16% 68,238,810
2022-09-09 2022-09-07 28.950 2,495,900 -37,500 0.16% 72,256,305
2022-09-08 2022-09-06 29.250 2,533,400 +42,000 0.17% 74,101,950
2022-09-07 2022-09-05 29.900 2,491,400 +104,500 0.16% 74,492,860
2022-09-06 2022-09-02 31.600 2,386,900 +54,000 0.16% 75,426,040
2022-09-05 2022-09-01 32.900 2,332,900 -49,500 0.15% 76,752,410
2022-09-02 2022-08-31 33.450 2,382,400 -62,500 0.16% 79,691,280
2022-09-01 2022-08-30 32.750 2,444,900 +20,000 0.16% 80,070,475
2022-08-31 2022-08-29 32.800 2,424,900 +93,000 0.16% 79,536,720
2022-08-30 2022-08-26 34.900 2,331,900 -88,500 0.16% 81,383,310
2022-08-29 2022-08-25 33.600 2,420,400 -10,500 0.16% 81,325,440
2022-08-26 2022-08-24 31.900 2,430,900 -13,500 0.17% 77,545,710
2022-08-25 2022-08-23 32.150 2,444,400 +45,000 0.17% 78,587,460
2022-08-24 2022-08-22 32.950 2,399,400 +2,500 0.16% 79,060,230
2022-08-23 2022-08-19 33.100 2,396,900 +7,000 0.16% 79,337,390
2022-08-22 2022-08-18 34.050 2,389,900 +76,500 0.16% 81,376,095
2022-08-19 2022-08-17 35.000 2,313,400 +19,000 0.16% 80,969,000
2022-08-18 2022-08-16 36.250 2,294,400 -27,500 0.16% 83,172,000
2022-08-17 2022-08-15 36.700 2,321,900 +1,000 0.16% 85,213,730
2022-08-16 2022-08-12 36.500 2,320,900 -13,000 0.16% 84,712,850
2022-08-15 2022-08-11 36.750 2,333,900 -10,000 0.16% 85,770,825
2022-08-12 2022-08-10 33.800 2,343,900 +7,000 0.16% 79,223,820
2022-08-11 2022-08-09 35.350 2,336,900 +126,000 0.16% 82,609,415
2022-08-10 2022-08-08 36.700 2,210,900 +3,000 0.15% 81,140,030
2022-08-09 2022-08-05 35.800 2,207,900 -48,500 0.15% 79,042,820
2022-08-08 2022-08-04 32.850 2,256,400 -43,000 0.15% 74,122,740
2022-08-05 2022-08-03 31.950 2,299,400 +32,500 0.16% 73,465,830
2022-08-04 2022-08-02 32.450 2,266,900 +38,000 0.15% 73,560,905
2022-08-03 2022-08-01 32.750 2,228,900 -3,500 0.15% 72,996,475
2022-08-02 2022-07-29 32.750 2,232,400 -500 0.15% 73,111,100
2022-08-01 2022-07-28 33.850 2,232,900 -1,000 0.15% 75,583,665
2022-07-29 2022-07-27 33.400 2,233,900 +14,500 0.15% 74,612,260
2022-07-28 2022-07-26 34.150 2,219,400 +81,500 0.15% 75,792,510
2022-07-27 2022-07-25 34.550 2,137,900 -52,000 0.15% 73,864,445
2022-07-26 2022-07-22 34.850 2,189,900 +22,500 0.15% 76,318,015
2022-07-25 2022-07-21 37.150 2,167,400 -20,500 0.15% 80,518,910
2022-07-22 2022-07-20 36.900 2,187,900 +17,500 0.15% 80,733,510
2022-07-21 2022-07-19 35.400 2,170,400 +10,500 0.15% 76,832,160
2022-07-20 2022-07-18 36.150 2,159,900 +9,000 0.15% 78,080,385
2022-07-19 2022-07-15 36.850 2,150,900 +2,500 0.15% 79,260,665
2022-07-18 2022-07-14 38.500 2,148,400 +1,000 0.15% 82,713,400
2022-07-15 2022-07-13 36.350 2,147,400 -64,000 0.15% 78,057,990
2022-07-14 2022-07-12 35.900 2,211,400 -3,500 0.15% 79,389,260
2022-07-13 2022-07-11 36.450 2,214,900 -4,000 0.15% 80,733,105
2022-07-12 2022-07-08 36.800 2,218,900 +3,000 0.15% 81,655,520
2022-07-11 2022-07-07 37.750 2,215,900 +8,000 0.15% 83,650,225
2022-07-08 2022-07-06 38.150 2,207,900 +64,000 0.15% 84,231,385
2022-07-07 2022-07-05 38.950 2,143,900 -5,000 0.15% 83,504,905
2022-07-06 2022-07-04 38.000 2,148,900 -72,000 0.15% 81,658,200
2022-07-05 2022-06-30 34.900 2,220,900 -89,000 0.15% 77,509,410
2022-07-04 2022-06-29 34.050 2,309,900 +213,000 0.16% 78,652,095
2022-06-30 2022-06-28 37.000 2,096,900 +12,500 0.14% 77,585,300
2022-06-29 2022-06-27 35.500 2,084,400 +15,000 0.14% 73,996,200
2022-06-28 2022-06-24 36.150 2,069,400 -14,000 0.14% 74,808,810
2022-06-27 2022-06-23 32.300 2,083,400 -6,000 0.14% 67,293,820
2022-06-24 2022-06-22 30.500 2,089,400 -24,000 0.14% 63,726,700
2022-06-23 2022-06-21 30.600 2,113,400 -98,000 0.14% 64,670,040
2022-06-22 2022-06-20 26.950 2,211,400 +73,000 0.15% 59,597,230
2022-06-21 2022-06-17 26.900 2,138,400 -1,500 0.15% 57,522,960
2022-06-20 2022-06-16 25.550 2,139,900 +79,500 0.15% 54,674,445
2022-06-17 2022-06-15 26.300 2,060,400 +4,500 0.14% 54,188,520
2022-06-16 2022-06-14 26.500 2,055,900 +6,500 0.14% 54,481,350
2022-06-15 2022-06-13 25.800 2,049,400 -16,000 0.14% 52,874,520
2022-06-14 2022-06-10 26.750 2,065,400 -110,000 0.14% 55,249,450
2022-06-13 2022-06-09 27.950 2,175,400 -5,500 0.15% 60,802,430
2022-06-10 2022-06-08 28.100 2,180,900 +2,500 0.15% 61,283,290
2022-06-09 2022-06-07 25.400 2,178,400 +2,000 0.15% 55,331,360
2022-06-08 2022-06-06 26.050 2,176,400 -21,500 0.15% 56,695,220
2022-06-07 2022-06-02 24.300 2,197,900 +10,000 0.15% 53,408,970
2022-06-06 2022-06-01 24.300 2,187,900 -9,000 0.15% 53,165,970
2022-06-02 2022-05-31 24.350 2,196,900 -1,000 0.15% 53,494,515
2022-06-01 2022-05-30 22.900 2,197,900 -30,000 0.15% 50,331,910
2022-05-31 2022-05-27 21.800 2,227,900 -8,000 0.15% 48,568,220
2022-05-30 2022-05-26 21.850 2,235,900 -3,500 0.15% 48,854,415
2022-05-27 2022-05-25 21.150 2,239,400 +14,000 0.15% 47,363,310
2022-05-26 2022-05-24 20.800 2,225,400 +26,500 0.15% 46,288,320
2022-05-25 2022-05-23 22.550 2,198,900 -2,500 0.15% 49,585,195
2022-05-24 2022-05-20 22.750 2,201,400 -24,500 0.15% 50,081,850
2022-05-23 2022-05-19 21.600 2,225,900 +8,500 0.15% 48,079,440
2022-05-20 2022-05-18 21.050 2,217,400 +4,500 0.15% 46,676,270
2022-05-19 2022-05-17 20.800 2,212,900 -3,500 0.15% 46,028,320
2022-05-18 2022-05-16 19.600 2,216,400 -19,000 0.15% 43,441,440
2022-05-17 2022-05-13 18.640 2,235,400 +36,000 0.15% 41,667,856
2022-05-16 2022-05-12 18.880 2,199,400 +5,500 0.15% 41,524,672
2022-05-13 2022-05-11 20.350 2,193,900 +3,500 0.15% 44,645,865
2022-05-12 2022-05-10 19.440 2,190,400 -1,500 0.15% 42,581,376
2022-05-11 2022-05-06 19.640 2,191,900 +29,000 0.15% 43,048,916
2022-05-10 2022-05-05 21.050 2,162,900 +2,000 0.15% 45,529,045
2022-05-06 2022-05-04 21.000 2,160,900 +70,000 0.15% 45,378,900
2022-05-05 2022-05-03 23.350 2,090,900 +11,000 0.14% 48,822,515
2022-05-04 2022-04-29 25.150 2,079,900 -3,000 0.14% 52,309,485
2022-04-29 2022-04-27 24.300 2,082,900 -2,000 0.14% 50,614,470
2022-04-28 2022-04-26 23.700 2,084,900 +6,500 0.14% 49,412,130
2022-04-27 2022-04-25 23.500 2,078,400 +21,500 0.14% 48,842,400
2022-04-26 2022-04-22 26.250 2,056,900 +13,500 0.14% 53,993,625
2022-04-25 2022-04-21 25.500 2,043,400 +13,000 0.14% 52,106,700
2022-04-22 2022-04-20 26.000 2,030,400 +3,000 0.14% 52,790,400
2022-04-21 2022-04-19 26.200 2,027,400 +7,000 0.14% 53,117,880
2022-04-20 2022-04-14 27.750 2,020,400 -40,500 0.14% 56,066,100
2022-04-19 2022-04-13 26.600 2,060,900 +500 0.14% 54,819,940
2022-04-14 2022-04-12 26.600 2,060,400 +2,500 0.14% 54,806,640
2022-04-13 2022-04-11 26.100 2,057,900 +11,000 0.14% 53,711,190
2022-04-12 2022-04-08 28.550 2,046,900 -500 0.14% 58,438,995
2022-04-11 2022-04-07 27.900 2,047,400 +3,000 0.14% 57,122,460
2022-04-08 2022-04-06 29.550 2,044,400 -1,500 0.14% 60,412,020
2022-04-07 2022-04-04 29.050 2,045,900 -6,500 0.14% 59,433,395
2022-04-06 2022-04-01 27.150 2,052,400 +15,000 0.14% 55,722,660
2022-04-04 2022-03-31 26.950 2,037,400 +53,500 0.14% 54,907,930
2022-04-01 2022-03-30 30.600 1,983,900 -40,000 0.14% 60,707,340
2022-03-31 2022-03-29 28.550 2,023,900 +2,500 0.14% 57,782,345
2022-03-30 2022-03-28 26.700 2,021,400 -500 0.14% 53,971,380
2022-03-29 2022-03-25 27.600 2,021,900 +18,000 0.14% 55,804,440
2022-03-28 2022-03-24 31.700 2,003,900 -500 0.14% 63,523,630
2022-03-25 2022-03-23 29.300 2,004,400 +17,500 0.14% 58,728,920
2022-03-24 2022-03-22 27.550 1,986,900 -6,500 0.14% 54,739,095
2022-03-23 2022-03-21 27.350 1,993,400 +3,000 0.14% 54,519,490
2022-03-22 2022-03-18 27.300 1,990,400 +17,000 0.14% 54,337,920
2022-03-21 2022-03-17 28.550 1,973,400 -23,500 0.13% 56,340,570
2022-03-18 2022-03-16 25.450 1,996,900 -8,000 0.14% 50,821,105
2022-03-17 2022-03-15 22.500 2,004,900 -24,000 0.14% 45,110,250
2022-03-16 2022-03-14 23.450 2,028,900 +18,000 0.14% 47,577,705
2022-03-15 2022-03-11 27.150 2,010,900 +15,000 0.14% 54,595,935
2022-03-14 2022-03-10 27.400 1,995,900 +1,500 0.14% 54,687,660
2022-03-11 2022-03-09 27.200 1,994,400 +11,000 0.14% 54,247,680
2022-03-10 2022-03-08 29.250 1,983,400 +2,000 0.14% 58,014,450
2022-03-09 2022-03-07 30.900 1,981,400 -32,500 0.14% 61,225,260
2022-03-08 2022-03-04 32.000 2,013,900 -28,500 0.14% 64,444,800
2022-03-07 2022-03-03 33.400 2,042,400 +2,500 0.14% 68,216,160
2022-03-04 2022-03-02 33.550 2,039,900 +8,500 0.14% 68,438,645
2022-03-03 2022-03-01 35.150 2,031,400 +13,000 0.14% 71,403,710
2022-03-02 2022-02-28 34.950 2,018,400 +40,500 0.14% 70,543,080
2022-03-01 2022-02-25 34.950 1,977,900 -36,500 0.13% 69,127,605
2022-02-28 2022-02-24 32.600 2,014,400 +9,500 0.14% 65,669,440
2022-02-25 2022-02-23 34.200 2,004,900 -15,500 0.14% 68,567,580
2022-02-24 2022-02-22 32.300 2,020,400 +3,000 0.14% 65,258,920
2022-02-23 2022-02-21 32.750 2,017,400 +8,000 0.14% 66,069,850
2022-02-22 2022-02-18 34.050 2,009,400 +13,500 0.14% 68,420,070
2022-02-21 2022-02-17 34.350 1,995,900 +5,000 0.14% 68,559,165
2022-02-18 2022-02-16 33.500 1,990,900 +18,500 0.14% 66,695,150
2022-02-17 2022-02-15 33.450 1,972,400 -169,000 0.13% 65,976,780
2022-02-16 2022-02-14 28.650 2,141,400 +385,000 0.15% 61,351,110
2022-02-15 2022-02-11 31.600 1,756,400 +101,500 0.12% 55,502,240
2022-02-14 2022-02-10 34.150 1,654,900 -5,500 0.11% 56,514,835
2022-02-11 2022-02-09 32.200 1,660,400 +20,000 0.11% 53,464,880
2022-02-10 2022-02-08 32.950 1,640,400 +5,500 0.11% 54,051,180
2022-02-09 2022-02-07 31.650 1,634,900 +2,000 0.11% 51,744,585
2022-02-08 2022-02-04 31.250 1,632,900 -463,000 0.11% 51,028,125
2022-02-07 2022-01-31 32.700 2,095,900 +120,500 0.14% 68,535,930
2022-02-04 2022-01-27 33.450 1,975,400 +26,000 0.13% 66,077,130
2022-01-28 2022-01-26 37.000 1,949,400 +29,500 0.13% 72,127,800
2022-01-27 2022-01-25 40.900 1,919,900 -500 0.13% 78,523,910
2022-01-26 2022-01-24 41.350 1,920,400 -500 0.13% 79,408,540
2022-01-25 2022-01-21 41.800 1,920,900 +2,000 0.13% 80,293,620
2022-01-24 2022-01-20 43.000 1,918,900 -1,500 0.13% 82,512,700
2022-01-21 2022-01-19 41.100 1,920,400 +3,000 0.13% 78,928,440
2022-01-20 2022-01-18 40.950 1,917,400 +6,500 0.13% 78,517,530
2022-01-19 2022-01-17 41.600 1,910,900 +6,500 0.13% 79,493,440
2022-01-18 2022-01-14 44.250 1,904,400 +2,000 0.13% 84,269,700
2022-01-17 2022-01-13 42.750 1,902,400 +5,500 0.13% 81,327,600
2022-01-14 2022-01-12 46.100 1,896,900 -2,500 0.13% 87,447,090
2022-01-13 2022-01-11 44.500 1,899,400 -1,000 0.13% 84,523,300
2022-01-12 2022-01-10 42.800 1,900,400 -7,000 0.13% 81,337,120
2022-01-11 2022-01-07 40.200 1,907,400 +9,500 0.13% 76,677,480
2022-01-10 2022-01-06 39.600 1,897,900 -7,000 0.13% 75,156,840
2022-01-07 2022-01-05 39.950 1,904,900 +69,500 0.13% 76,100,755
2022-01-06 2022-01-04 40.600 1,835,400 +12,500 0.13% 74,517,240
2022-01-05 2022-01-03 44.050 1,822,900 +9,000 0.12% 80,298,745
2022-01-04 2021-12-31 48.250 1,813,900 +5,000 0.12% 87,520,675
2022-01-03 2021-12-29 46.950 1,808,900 +1,500 0.12% 84,927,855
2021-12-30 2021-12-28 46.200 1,807,400 +15,000 0.12% 83,501,880
2021-12-29 2021-12-24 49.400 1,792,400 +4,000 0.12% 88,544,560
2021-12-28 2021-12-22 50.300 1,788,400 +6,500 0.12% 89,956,520
2021-12-23 2021-12-21 53.300 1,781,900 -7,500 0.12% 94,975,270
2021-12-22 2021-12-20 51.200 1,789,400 +4,500 0.12% 91,617,280
2021-12-21 2021-12-17 53.950 1,784,900 +19,000 0.12% 96,295,355
2021-12-20 2021-12-16 58.500 1,765,900 +3,500 0.12% 103,305,150
2021-12-17 2021-12-15 56.650 1,762,400 -42,000 0.12% 99,839,960
2021-12-16 2021-12-14 62.850 1,804,400 -14,000 0.12% 113,406,540
2021-12-15 2021-12-13 62.550 1,818,400 +42,000 0.12% 113,740,920
2021-12-14 2021-12-10 66.300 1,776,400 -1,500 0.12% 117,775,320
2021-12-13 2021-12-09 67.850 1,777,900 -13,000 0.12% 120,630,515
2021-12-10 2021-12-08 65.600 1,790,900 +5,500 0.12% 117,483,040
2021-12-09 2021-12-07 64.700 1,785,400 -500 0.12% 115,515,380
2021-12-08 2021-12-06 61.800 1,785,900 +26,000 0.12% 110,368,620
2021-12-07 2021-12-03 66.400 1,759,900 +8,500 0.12% 116,857,360
2021-12-03 2021-12-01 68.200 1,751,400 +3,500 0.12% 119,445,480
2021-12-02 2021-11-30 69.350 1,747,900 +1,500 0.12% 121,216,865
2021-12-01 2021-11-29 71.200 1,746,400 +2,000 0.12% 124,343,680
2021-11-30 2021-11-26 73.500 1,744,400 +3,500 0.12% 128,213,400
2021-11-29 2021-11-25 74.700 1,740,900 -1,000 0.12% 130,045,230
2021-11-26 2021-11-24 73.900 1,741,900 +11,000 0.12% 128,726,410
2021-11-25 2021-11-23 73.000 1,730,900 +7,000 0.12% 126,355,700
2021-11-24 2021-11-22 76.100 1,723,900 -4,000 0.12% 131,188,790
2021-11-23 2021-11-19 80.300 1,727,900 -21,000 0.12% 138,750,370
2021-11-22 2021-11-18 78.400 1,748,900 -1,500 0.12% 137,113,760
2021-11-19 2021-11-17 79.950 1,750,400 -2,000 0.12% 139,944,480
2021-11-18 2021-11-16 79.050 1,752,400 -16,500 0.12% 138,527,220
2021-11-17 2021-11-15 76.050 1,768,900 +500 0.12% 134,524,845
2021-11-16 2021-11-12 75.250 1,768,400 +3,000 0.12% 133,072,100
2021-11-15 2021-11-11 75.300 1,765,400 +5,000 0.12% 132,934,620
2021-11-12 2021-11-10 80.150 1,760,400 -33,000 0.12% 141,096,060
2021-11-11 2021-11-09 76.500 1,793,400 -6,500 0.12% 137,195,100
2021-11-10 2021-11-08 70.800 1,799,900 -2,000 0.12% 127,432,920
2021-11-09 2021-11-05 69.000 1,801,900 -500 0.12% 124,331,100
2021-11-08 2021-11-04 67.400 1,802,400 -7,500 0.12% 121,481,760
2021-11-05 2021-11-03 68.000 1,809,900 -3,000 0.12% 123,073,200
2021-11-04 2021-11-02 66.450 1,812,900 +1,500 0.12% 120,467,205
2021-11-03 2021-11-01 68.900 1,811,400 +500 0.12% 124,805,460
2021-11-02 2021-10-29 69.800 1,810,900 +3,000 0.12% 126,400,820
2021-11-01 2021-10-28 69.700 1,807,900 +1,000 0.12% 126,010,630
2021-10-29 2021-10-27 69.650 1,806,900 +15,500 0.12% 125,850,585
2021-10-27 2021-10-25 76.000 1,791,400 +1,000 0.12% 136,146,400
2021-10-26 2021-10-22 76.650 1,790,400 -500 0.12% 137,234,160
2021-10-25 2021-10-21 76.900 1,790,900 -12,000 0.12% 137,720,210
2021-10-21 2021-10-19 78.000 1,802,900 +1,000 0.12% 140,626,200
2021-10-20 2021-10-18 77.750 1,801,900 -1,000 0.12% 140,097,725
2021-10-19 2021-10-15 76.750 1,802,900 +4,000 0.12% 138,372,575
2021-10-18 2021-10-12 75.700 1,798,900 -500 0.12% 136,176,730
2021-10-15 2021-10-11 76.300 1,799,400 -2,000 0.12% 137,294,220
2021-10-12 2021-10-08 76.100 1,801,400 +1,000 0.12% 137,086,540
2021-10-11 2021-10-07 76.150 1,800,400 -15,500 0.12% 137,100,460
2021-10-08 2021-10-06 72.700 1,815,900 +1,000 0.12% 132,015,930
2021-10-07 2021-10-05 74.250 1,814,900 -15,000 0.12% 134,756,325
2021-10-06 2021-10-04 74.300 1,829,900 -1,000 0.13% 135,961,570
2021-10-05 2021-09-30 75.500 1,830,900 -500 0.13% 138,232,950
2021-09-30 2021-09-28 76.000 1,831,400 -30,000 0.13% 139,186,400
2021-09-29 2021-09-27 73.250 1,861,400 +2,500 0.13% 136,347,550
2021-09-28 2021-09-24 72.550 1,858,900 -15,500 0.13% 134,863,195
2021-09-27 2021-09-23 69.650 1,874,400 -1,000 0.13% 130,551,960
2021-09-23 2021-09-20 68.750 1,875,400 -500 0.13% 128,933,750
2021-09-21 2021-09-17 66.500 1,875,900 +13,500 0.13% 124,747,350
2021-09-20 2021-09-16 61.100 1,862,400 +3,500 0.13% 113,792,640
2021-09-17 2021-09-15 63.600 1,858,900 -500 0.13% 118,226,040
2021-09-16 2021-09-14 65.200 1,859,400 -5,500 0.13% 121,232,880
2021-09-15 2021-09-13 62.750 1,864,900 -1,500 0.13% 117,022,475
2021-09-14 2021-09-10 64.200 1,866,400 -2,500 0.13% 119,822,880
2021-09-13 2021-09-09 61.000 1,868,900 +23,500 0.13% 114,002,900
2021-09-10 2021-09-08 64.000 1,845,400 +2,000 0.13% 118,105,600
2021-09-08 2021-09-06 66.400 1,843,400 +500 0.13% 122,401,760
2021-09-07 2021-09-03 66.050 1,842,900 +3,000 0.13% 121,723,545
2021-09-06 2021-09-02 64.700 1,839,900 +1,000 0.13% 119,041,530
2021-09-03 2021-09-01 62.600 1,838,900 -1,000 0.13% 115,115,140
2021-09-02 2021-08-31 62.700 1,839,900 +500,500 0.13% 115,361,730
2021-09-01 2021-08-30 61.450 1,339,400 -1,000 0.09% 82,306,130
2021-08-31 2021-08-27 60.850 1,340,400 +3,500 0.09% 81,563,340
2021-08-30 2021-08-26 61.900 1,336,900 +6,500 0.09% 82,754,110
2021-08-27 2021-08-25 64.200 1,330,400 -500 0.09% 85,411,680
2021-08-26 2021-08-24 65.850 1,330,900 -1,500 0.09% 87,639,765
2021-08-25 2021-08-23 63.400 1,332,400 +64,500 0.09% 84,474,160
2021-08-24 2021-08-20 62.800 1,267,900 +14,000 0.09% 79,624,120
2021-08-23 2021-08-19 67.200 1,253,900 +62,000 0.09% 84,262,080
2021-08-20 2021-08-18 68.400 1,191,900 +50,000 0.08% 81,525,960
2021-08-19 2021-08-17 71.350 1,141,900 +1,000 0.08% 81,474,565
2021-08-18 2021-08-16 72.250 1,140,900 +5,000 0.08% 82,430,025
2021-08-17 2021-08-13 73.300 1,135,900 -500 0.08% 83,261,470
2021-08-16 2021-08-12 71.300 1,136,400 +17,000 0.08% 81,025,320
2021-08-12 2021-08-10 76.400 1,119,400 -2,500 0.08% 85,522,160
2021-08-11 2021-08-09 74.300 1,121,900 +101,000 0.08% 83,357,170
2021-08-10 2021-08-06 74.300 1,020,900 +39,000 0.07% 75,852,870
2021-08-09 2021-08-05 78.000 981,900 +1,000 0.07% 76,588,200
2021-08-06 2021-08-04 81.000 980,900 -500 0.07% 79,452,900
2021-08-05 2021-08-03 80.200 981,400 -25,500 0.07% 78,708,280
2021-08-04 2021-08-02 79.000 1,006,900 -4,000 0.07% 79,545,100
2021-08-03 2021-07-30 79.250 1,010,900 +500 0.07% 80,113,825
2021-08-02 2021-07-29 81.150 1,010,400 -7,000 0.07% 81,993,960
2021-07-30 2021-07-28 75.200 1,017,400 +3,500 0.07% 76,508,480
2021-07-29 2021-07-27 67.950 1,013,900 +4,500 0.07% 68,894,505
2021-07-28 2021-07-26 76.250 1,009,400 -36,000 0.07% 76,966,750
2021-07-27 2021-07-23 84.100 1,045,400 +3,000 0.07% 87,918,140
2021-07-26 2021-07-22 85.150 1,042,400 +8,500 0.07% 88,760,360
2021-07-23 2021-07-21 84.550 1,033,900 +11,000 0.07% 87,416,245
2021-07-22 2021-07-20 87.100 1,022,900 +2,000 0.07% 89,094,590
2021-07-21 2021-07-19 90.600 1,020,900 -19,000 0.07% 92,493,540
2021-07-20 2021-07-16 87.800 1,039,900 -7,000 0.07% 91,303,220
2021-07-16 2021-07-14 88.250 1,046,900 -6,500 0.07% 92,388,925
2021-07-15 2021-07-13 86.500 1,053,400 +500 0.07% 91,119,100
2021-07-14 2021-07-12 87.150 1,052,900 -13,500 0.07% 91,760,235
2021-07-13 2021-07-09 82.300 1,066,400 +6,500 0.07% 87,764,720
2021-07-12 2021-07-08 82.150 1,059,900 +11,500 0.07% 87,070,785
2021-07-09 2021-07-07 86.400 1,048,400 -500 0.07% 90,581,760
2021-07-08 2021-07-06 85.600 1,048,900 +14,500 0.07% 89,785,840
2021-07-07 2021-07-05 89.000 1,034,400 -1,500 0.07% 92,061,600
2021-07-06 2021-07-02 87.600 1,035,900 +14,000 0.07% 90,744,840
2021-07-05 2021-06-30 90.550 1,021,900 +500 0.07% 92,533,045
2021-07-02 2021-06-29 91.900 1,021,400 -3,000 0.07% 93,866,660
2021-06-30 2021-06-28 93.300 1,024,400 -11,500 0.07% 95,576,520
2021-06-29 2021-06-25 89.300 1,035,900 +12,000 0.07% 92,505,870
2021-06-28 2021-06-24 91.700 1,023,900 -9,000 0.07% 93,891,630
2021-06-25 2021-06-23 90.050 1,032,900 -6,500 0.07% 93,012,645
2021-06-24 2021-06-22 86.050 1,039,400 +6,500 0.07% 89,440,370
2021-06-23 2021-06-21 85.700 1,032,900 +500 0.07% 88,519,530
2021-06-22 2021-06-18 86.550 1,032,400 -7,000 0.07% 89,354,220
2021-06-21 2021-06-17 85.900 1,039,400 +1,500 0.07% 89,284,460
2021-06-18 2021-06-16 85.000 1,037,900 +12,000 0.07% 88,221,500
2021-06-17 2021-06-15 87.700 1,025,900 +18,500 0.07% 89,971,430
2021-06-16 2021-06-11 89.950 1,007,400 -4,500 0.07% 90,615,630
2021-06-15 2021-06-10 87.650 1,011,900 +8,000 0.07% 88,693,035
2021-06-11 2021-06-09 89.450 1,003,900 -10,000 0.07% 89,798,855
2021-06-10 2021-06-08 88.500 1,013,900 -1,000 0.07% 89,730,150
2021-06-09 2021-06-07 89.200 1,014,900 -500 0.07% 90,529,080
2021-06-08 2021-06-04 88.250 1,015,400 +2,000 0.07% 89,609,050
2021-06-07 2021-06-03 90.000 1,013,400 +17,000 0.07% 91,206,000
2021-06-04 2021-06-02 92.000 996,400 +4,500 0.07% 91,668,800
2021-06-03 2021-06-01 93.950 991,900 +1,000 0.07% 93,189,005
2021-06-02 2021-05-31 93.950 990,900 -500 0.07% 93,095,055
2021-06-01 2021-05-28 89.500 991,400 +19,500 0.07% 88,730,300
2021-05-31 2021-05-27 93.950 971,900 -11,500 0.07% 91,310,005
2021-05-28 2021-05-26 92.850 983,400 -11,500 0.07% 91,308,690
2021-05-27 2021-05-25 91.500 994,900 -14,000 0.07% 91,033,350
2021-05-26 2021-05-24 89.800 1,008,900 -500 0.07% 90,599,220
2021-05-25 2021-05-21 91.000 1,009,400 +4,000 0.07% 91,855,400
2021-05-24 2021-05-20 91.000 1,005,400 +7,000 0.07% 91,491,400
2021-05-21 2021-05-18 91.600 998,400 -8,500 0.07% 91,453,440
2021-05-20 2021-05-17 87.050 1,006,900 +6,000 0.07% 87,650,645
2021-05-18 2021-05-14 84.350 1,000,900 -35,500 0.07% 84,425,915
2021-05-17 2021-05-13 82.400 1,036,400 -14,500 0.07% 85,399,360
2021-05-14 2021-05-12 85.300 1,050,900 -7,500 0.07% 89,641,770
2021-05-13 2021-05-11 81.700 1,058,400 +5,500 0.07% 86,471,280
2021-05-12 2021-05-10 80.550 1,052,900 +7,500 0.07% 84,811,095
2021-05-11 2021-05-07 80.650 1,045,400 +3,000 0.07% 84,311,510
2021-05-10 2021-05-06 81.250 1,042,400 -5,000 0.07% 84,695,000
2021-05-07 2021-05-05 80.600 1,047,400 -47,500 0.07% 84,420,440
2021-05-06 2021-05-04 84.200 1,094,900 +13,000 0.08% 92,190,580
2021-05-05 2021-05-03 85.050 1,081,900 +1,500 0.07% 92,015,595
2021-05-04 2021-04-30 84.400 1,080,400 +7,000 0.07% 91,185,760
2021-05-03 2021-04-29 86.200 1,073,400 +3,000 0.07% 92,527,080
2021-04-30 2021-04-28 88.300 1,070,400 +25,000 0.07% 94,516,320
2021-04-29 2021-04-27 84.850 1,045,400 +22,000 0.07% 88,702,190
2021-04-28 2021-04-26 85.000 1,023,400 +3,000 0.07% 86,989,000
2021-04-27 2021-04-23 90.000 1,020,400 -30,000 0.07% 91,836,000
2021-04-26 2021-04-22 86.350 1,050,400 -24,000 0.07% 90,702,040
2021-04-23 2021-04-21 82.450 1,074,400 -15,500 0.07% 88,584,280
2021-04-22 2021-04-20 81.500 1,089,900 +2,000 0.07% 88,826,850
2021-04-21 2021-04-19 78.950 1,087,900 -9,000 0.07% 85,889,705
2021-04-20 2021-04-16 75.000 1,096,900 -2,500 0.08% 82,267,500
2021-04-16 2021-04-14 74.450 1,099,400 -9,500 0.08% 81,850,330
2021-04-15 2021-04-13 73.650 1,108,900 -9,500 0.08% 81,670,485
2021-04-14 2021-04-12 73.800 1,118,400 +9,500 0.08% 82,537,920
2021-04-12 2021-04-08 78.250 1,108,900 +4,500 0.08% 86,771,425
2021-04-09 2021-04-07 81.150 1,104,400 +23,000 0.08% 89,622,060
2021-04-08 2021-04-01 80.850 1,081,400 +7,000 0.07% 87,431,190
2021-04-07 2021-03-31 78.850 1,074,400 -500 0.07% 84,716,440
2021-04-01 2021-03-30 78.200 1,074,900 -4,000 0.07% 84,057,180
2021-03-31 2021-03-29 73.800 1,078,900 +2,500 0.07% 79,622,820
2021-03-30 2021-03-26 75.600 1,076,400 -34,500 0.07% 81,375,840
2021-03-29 2021-03-25 70.750 1,110,900 +27,000 0.08% 78,596,175
2021-03-26 2021-03-24 70.600 1,083,900 +26,000 0.07% 76,523,340
2021-03-25 2021-03-23 72.450 1,057,900 -20,500 0.07% 76,644,855
2021-03-24 2021-03-22 77.000 1,078,400 +23,000 0.07% 83,036,800
2021-03-23 2021-03-19 77.500 1,055,400 +7,500 0.07% 81,793,500
2021-03-22 2021-03-18 81.650 1,047,900 +36,500 0.07% 85,561,035
2021-03-19 2021-03-17 82.450 1,011,400 -3,000 0.07% 83,389,930
2021-03-18 2021-03-16 80.150 1,014,400 -19,500 0.07% 81,304,160
2021-03-17 2021-03-15 76.800 1,033,900 +38,000 0.07% 79,403,520
2021-03-16 2021-03-12 78.600 995,900 -46,500 0.07% 78,277,740
2021-03-15 2021-03-11 78.600 1,042,400 +500 0.07% 81,932,640
2021-03-12 2021-03-10 73.000 1,041,900 +10,000 0.07% 76,058,700
2021-03-11 2021-03-09 70.400 1,031,900 -12,500 0.07% 72,645,760
2021-03-10 2021-03-08 70.750 1,044,400 +36,500 0.07% 73,891,300
2021-03-09 2021-03-05 75.350 1,007,900 +8,500 0.07% 75,945,265
2021-03-08 2021-03-04 78.500 999,400 +37,000 0.07% 78,452,900
2021-03-05 2021-03-03 83.800 962,400 +8,500 0.07% 80,649,120
2021-03-04 2021-03-02 85.500 953,900 -11,000 0.07% 81,558,450
2021-03-03 2021-03-01 87.350 964,900 -14,000 0.07% 84,284,015
2021-03-02 2021-02-26 79.900 978,900 -2,500 0.07% 78,214,110
2021-03-01 2021-02-25 83.150 981,400 +6,300 0.07% 81,603,410
2021-02-26 2021-02-24 82.050 975,100 -6,500 0.07% 80,006,955
2021-02-25 2021-02-23 87.200 981,600 +14,500 0.07% 85,595,520
2021-02-24 2021-02-22 86.750 967,100 +33,000 0.07% 83,895,925
2021-02-23 2021-02-19 92.650 934,100 -500 0.06% 86,544,365
2021-02-22 2021-02-18 92.150 934,600 -6,000 0.06% 86,123,390
2021-02-19 2021-02-17 99.400 940,600 +2,500 0.06% 93,495,640
2021-02-18 2021-02-16 98.550 938,100 -500 0.06% 92,449,755
2021-02-17 2021-02-11 97.500 938,600 -20,000 0.06% 91,513,500
2021-02-16 2021-02-09 96.300 958,600 +4,500 0.07% 92,313,180
2021-02-10 2021-02-08 94.700 954,100 +10,500 0.07% 90,353,270
2021-02-09 2021-02-05 94.150 943,600 -12,000 0.06% 88,839,940
2021-02-08 2021-02-04 93.800 955,600 +28,000 0.07% 89,635,280
2021-02-05 2021-02-03 97.100 927,600 -4,000 0.06% 90,069,960
2021-02-04 2021-02-02 91.350 931,600 +1,500 0.06% 85,101,660
2021-02-03 2021-02-01 88.250 930,100 +19,000 0.06% 82,081,325
2021-02-02 2021-01-29 88.600 911,100 +7,500 0.06% 80,723,460
2021-02-01 2021-01-28 87.000 903,600 +4,000 0.06% 78,613,200
2021-01-29 2021-01-27 91.850 899,600 -33,500 0.06% 82,628,260
2021-01-28 2021-01-26 95.250 933,100 +11,000 0.06% 88,877,775
2021-01-26 2021-01-22 99.600 922,100 +14,000 0.06% 91,841,160
2021-01-25 2021-01-21 100.100 908,100 +6,000 0.06% 90,900,810
2021-01-22 2021-01-20 103.600 902,100 -109,000 0.06% 93,457,560
2021-01-21 2021-01-19 96.950 1,011,100 +14,500 0.07% 98,026,145
2021-01-20 2021-01-18 94.500 996,600 +34,500 0.07% 94,178,700
2021-01-19 2021-01-15 90.650 962,100 +45,500 0.07% 87,214,365
2021-01-18 2021-01-14 95.550 916,600 -15,000 0.07% 87,581,130
2021-01-15 2021-01-13 93.150 931,600 +29,000 0.07% 86,778,540
2021-01-14 2021-01-12 90.150 902,600 +21,500 0.06% 81,369,390
2021-01-13 2021-01-11 84.850 881,100 -18,500 0.06% 74,761,335
2021-01-12 2021-01-08 82.450 899,600 +4,500 0.06% 74,172,020
2021-01-11 2021-01-07 81.200 895,100 +2,000 0.06% 72,682,120
2021-01-08 2021-01-06 81.200 893,100 -8,500 0.06% 72,519,720
2021-01-07 2021-01-05 85.000 901,600 -12,300 0.06% 76,636,000
2021-01-06 2021-01-04 81.250 913,900 +17,000 0.07% 74,254,375
2021-01-05 2020-12-31 82.050 896,900 -12,000 0.06% 73,590,645
2021-01-04 2020-12-29 75.200 908,900 -38,000 0.06% 68,349,280
2020-12-30 2020-12-28 73.750 946,900 +7,000 0.07% 69,833,875
2020-12-29 2020-12-24 72.950 939,900 -87,000 0.07% 68,565,705
2020-12-28 2020-12-22 65.700 1,026,900 -18,500 0.07% 67,467,330
2020-12-23 2020-12-21 66.250 1,045,400 -9,000 0.07% 69,257,750
2020-12-22 2020-12-18 67.600 1,054,400 +84,500 0.08% 71,277,440
2020-12-21 2020-12-17 68.450 969,900 -46,000 0.07% 66,389,655
2020-12-18 2020-12-16 64.250 1,015,900 -12,000 0.07% 65,271,575
2020-12-17 2020-12-15 60.650 1,027,900 -11,500 0.07% 62,342,135
2020-12-16 2020-12-14 56.200 1,039,400 -20,000 0.07% 58,414,280
2020-12-15 2020-12-11 56.600 1,059,400 -500 0.08% 59,962,040
2020-12-14 2020-12-10 55.900 1,059,900 -10,000 0.08% 59,248,410
2020-12-11 2020-12-09 56.200 1,069,900 -12,500 0.08% 60,128,380
2020-12-10 2020-12-08 56.450 1,082,400 +500 0.08% 61,101,480
2020-12-09 2020-12-07 57.600 1,081,900 -1,000 0.08% 62,317,440
2020-12-08 2020-12-04 57.550 1,082,900 -64,500 0.08% 62,320,895
2020-12-07 2020-12-03 53.900 1,147,400 -23,500 0.08% 61,844,860
2020-12-04 2020-12-02 51.900 1,170,900 +20,500 0.08% 60,769,710
2020-12-03 2020-12-01 53.450 1,150,400 -17,500 0.08% 61,488,880
2020-12-02 2020-11-30 51.050 1,167,900 +46,500 0.08% 59,621,295
2020-12-01 2020-11-27 51.950 1,121,400 +11,500 0.08% 58,256,730
2020-11-30 2020-11-26 51.950 1,109,900 +9,500 0.08% 57,659,305
2020-11-27 2020-11-25 50.850 1,100,400 +42,500 0.08% 55,955,340
2020-11-26 2020-11-24 53.650 1,057,900 +10,000 0.08% 56,756,335
2020-11-25 2020-11-23 55.500 1,047,900 +3,500 0.07% 58,158,450
2020-11-24 2020-11-20 56.550 1,044,400 -4,000 0.07% 59,060,820
2020-11-23 2020-11-19 54.450 1,048,400 -104,500 0.07% 57,085,380
2020-11-20 2020-11-18 54.150 1,152,900 +1,500 0.08% 62,429,535
2020-11-19 2020-11-17 53.300 1,151,400 +10,000 0.08% 61,369,620
2020-11-17 2020-11-13 55.350 1,141,400 +2,000 0.08% 63,176,490
2020-11-16 2020-11-12 55.400 1,139,400 -4,000 0.08% 63,122,760
2020-11-13 2020-11-11 54.050 1,143,400 -18,500 0.08% 61,800,770
2020-11-12 2020-11-10 55.900 1,161,900 +20,500 0.08% 64,950,210
2020-11-11 2020-11-09 55.400 1,141,400 +15,000 0.08% 63,233,560
2020-11-10 2020-11-06 58.050 1,126,400 +100,500 0.08% 65,387,520
2020-11-09 2020-11-05 61.000 1,025,900 +500 0.07% 62,579,900
2020-11-06 2020-11-04 59.300 1,025,400 +6,000 0.07% 60,806,220
2020-11-05 2020-11-03 58.250 1,019,400 -1,000 0.07% 59,380,050
2020-11-04 2020-11-02 59.300 1,020,400 -5,500 0.07% 60,509,720
2020-11-03 2020-10-30 57.200 1,025,900 +19,500 0.07% 58,681,480
2020-11-02 2020-10-29 60.100 1,006,400 -3,500 0.07% 60,484,640
2020-10-30 2020-10-28 62.400 1,009,900 +5,500 0.07% 63,017,760
2020-10-29 2020-10-27 62.800 1,004,400 +7,000 0.07% 63,076,320
2020-10-28 2020-10-23 64.000 997,400 +27,000 0.07% 63,833,600
2020-10-27 2020-10-22 67.550 970,400 -38,000 0.07% 65,550,520
2020-10-23 2020-10-21 66.200 1,008,400 -25,000 0.07% 66,756,080
2020-10-22 2020-10-20 64.000 1,033,400 -50,000 0.07% 66,137,600
2020-10-21 2020-10-19 64.850 1,083,400 +13,000 0.08% 70,258,490
2020-10-20 2020-10-16 67.550 1,070,400 -10,500 0.08% 72,305,520
2020-10-19 2020-10-15 65.800 1,080,900 -21,500 0.08% 71,123,220
2020-10-16 2020-10-14 65.550 1,102,400 -10,500 0.08% 72,262,320
2020-10-15 2020-10-12 67.500 1,112,900 -29,000 0.08% 75,120,750
2020-10-14 2020-10-09 60.750 1,141,900 +16,500 0.08% 69,370,425
2020-10-12 2020-10-08 59.950 1,125,400 +9,500 0.08% 67,467,730
2020-10-09 2020-10-07 59.400 1,115,900 +7,000 0.08% 66,284,460
2020-10-07 2020-10-05 56.850 1,108,900 +500 0.08% 63,040,965
2020-10-06 2020-09-30 57.400 1,108,400 -1,000 0.08% 63,622,160
2020-10-05 2020-09-29 56.000 1,109,400 +15,000 0.08% 62,126,400
2020-09-30 2020-09-28 57.550 1,094,400 +17,000 0.08% 62,982,720
2020-09-29 2020-09-25 57.850 1,077,400 +500 0.08% 62,327,590
2020-09-28 2020-09-24 58.350 1,076,900 +23,000 0.08% 62,837,115
2020-09-25 2020-09-23 62.700 1,053,900 -3,000 0.08% 66,079,530
2020-09-24 2020-09-22 60.550 1,056,900 +5,500 0.08% 63,995,295
2020-09-23 2020-09-21 63.550 1,051,400 +6,500 0.08% 66,816,470
2020-09-22 2020-09-18 62.650 1,044,900 +4,500 0.07% 65,462,985
2020-09-21 2020-09-17 62.900 1,040,400 +12,500 0.07% 65,441,160
2020-09-18 2020-09-16 64.200 1,027,900 +12,500 0.07% 65,991,180
2020-09-17 2020-09-15 62.200 1,015,400 -8,000 0.07% 63,157,880
2020-09-16 2020-09-14 57.250 1,023,400 -25,000 0.07% 58,589,650
2020-09-15 2020-09-11 56.200 1,048,400 +13,000 0.07% 58,920,080
2020-09-14 2020-09-10 54.600 1,035,400 -5,500 0.07% 56,532,840
2020-09-11 2020-09-09 57.100 1,040,900 -13,000 0.07% 59,435,390
2020-09-10 2020-09-08 57.500 1,053,900 -9,000 0.08% 60,599,250
2020-09-09 2020-09-07 57.500 1,062,900 -84,500 0.08% 61,116,750
2020-09-08 2020-09-04 51.800 1,147,400 -500 0.08% 59,435,320
2020-09-07 2020-09-03 51.650 1,147,900 +12,500 0.08% 59,289,035
2020-09-04 2020-09-02 53.200 1,135,400 +11,000 0.08% 60,403,280
2020-09-03 2020-09-01 53.600 1,124,400 -4,000 0.08% 60,267,840
2020-09-02 2020-08-31 51.650 1,128,400 +21,500 0.08% 58,281,860
2020-09-01 2020-08-28 57.000 1,106,900 +1,500 0.08% 63,093,300
2020-08-31 2020-08-27 54.550 1,105,400 +8,500 0.08% 60,299,570
2020-08-28 2020-08-26 53.450 1,096,900 -14,000 0.08% 58,629,305
2020-08-27 2020-08-25 53.900 1,110,900 +2,500 0.08% 59,877,510
2020-08-26 2020-08-24 54.100 1,108,400 -2,500 0.08% 59,964,440
2020-08-25 2020-08-21 55.850 1,110,900 -5,500 0.08% 62,043,765
2020-08-24 2020-08-20 55.000 1,116,400 -9,500 0.08% 61,402,000
2020-08-21 2020-08-19 54.350 1,125,900 -5,500 0.08% 61,192,665
2020-08-20 2020-08-18 49.600 1,131,400 +1,500 0.08% 56,117,440
2020-08-19 2020-08-17 48.900 1,129,900 +9,500 0.08% 55,252,110
2020-08-18 2020-08-14 50.400 1,120,400 -6,000 0.08% 56,468,160
2020-08-17 2020-08-13 48.700 1,126,400 +7,500 0.08% 54,855,680
2020-08-14 2020-08-12 47.450 1,118,900 -5,000 0.08% 53,091,805
2020-08-13 2020-08-11 50.100 1,123,900 +20,000 0.08% 56,307,390
2020-08-12 2020-08-10 48.050 1,103,900 +115,500 0.08% 53,042,395
2020-08-11 2020-08-07 50.050 988,400 +500 0.07% 49,469,420
2020-08-10 2020-08-06 51.300 987,900 +13,000 0.07% 50,679,270
2020-08-07 2020-08-05 51.650 974,900 +2,500 0.07% 50,353,585
2020-08-06 2020-08-04 50.200 972,400 +13,000 0.07% 48,814,480
2020-08-05 2020-08-03 47.700 959,400 -7,000 0.07% 45,763,380
2020-08-04 2020-07-31 47.500 966,400 +41,500 0.07% 45,904,000
2020-08-03 2020-07-30 48.700 924,900 -4,500 0.07% 45,042,630
2020-07-31 2020-07-29 49.100 929,400 +10,000 0.07% 45,633,540
2020-07-30 2020-07-28 48.950 919,400 +5,500 0.07% 45,004,630
2020-07-29 2020-07-27 48.600 913,900 +84,000 0.07% 44,415,540
2020-07-28 2020-07-24 50.050 829,900 +18,500 0.06% 41,536,495
2020-07-27 2020-07-23 53.900 811,400 +31,000 0.06% 43,734,460
2020-07-24 2020-07-22 52.450 780,400 -1,000 0.06% 40,931,980
2020-07-23 2020-07-21 53.400 781,400 +6,000 0.06% 41,726,760
2020-07-22 2020-07-20 51.150 775,400 -32,500 0.06% 39,661,710
2020-07-21 2020-07-17 52.000 807,900 +22,000 0.06% 42,010,800
2020-07-20 2020-07-16 51.000 785,900 +500 0.06% 40,080,900
2020-07-17 2020-07-15 55.100 785,400 +6,000 0.06% 43,275,540
2020-07-16 2020-07-14 55.000 779,400 +12,500 0.06% 42,867,000
2020-07-15 2020-07-13 59.050 766,900 -86,500 0.06% 45,285,445
2020-07-14 2020-07-10 59.150 853,400 +12,500 0.06% 50,478,610
2020-07-13 2020-07-09 61.600 840,900 -1,000 0.06% 51,799,440
2020-07-10 2020-07-08 58.350 841,900 -1,000 0.06% 49,124,865
2020-07-09 2020-07-07 56.200 842,900 -4,000 0.06% 47,370,980
2020-07-08 2020-07-06 55.650 846,900 +6,500 0.06% 47,129,985
2020-07-07 2020-07-03 59.200 840,400 -3,000 0.06% 49,751,680
2020-07-06 2020-07-02 57.100 843,400 -6,500 0.06% 48,158,140
2020-07-03 2020-06-30 57.500 849,900 +5,000 0.06% 48,869,250
2020-07-02 2020-06-29 58.150 844,900 +11,000 0.06% 49,130,935
2020-06-30 2020-06-26 60.000 833,900 +13,500 0.06% 50,034,000
2020-06-29 2020-06-24 57.900 820,400 +26,000 0.06% 47,501,160
2020-06-26 2020-06-23 52.200 794,400 -14,500 0.06% 41,467,680
2020-06-24 2020-06-22 53.000 808,900 +331,500 0.06% 42,871,700
2020-06-23 2020-06-19 49.500 477,400 +500 0.04% 23,631,300
2020-06-22 2020-06-18 48.950 476,900 -2,000 0.04% 23,344,255
2020-06-19 2020-06-17 47.550 478,900 +5,500 0.04% 22,771,695
2020-06-18 2020-06-16 47.750 473,400 -1,000 0.04% 22,604,850
2020-06-17 2020-06-15 46.150 474,400 +3,500 0.04% 21,893,560
2020-06-16 2020-06-12 47.500 470,900 +27,000 0.04% 22,367,750
2020-06-15 2020-06-11 47.800 443,900 +500 0.03% 21,218,420
2020-06-12 2020-06-10 48.000 443,400 +10,500 0.03% 21,283,200
2020-06-11 2020-06-09 48.350 432,900 -2,500 0.03% 20,930,715
2020-06-10 2020-06-08 46.500 435,400 -24,000 0.03% 20,246,100
2020-06-09 2020-06-05 46.350 459,400 -3,000 0.03% 21,293,190
2020-06-08 2020-06-04 47.000 462,400 +4,000 0.03% 21,732,800
2020-06-05 2020-06-03 48.200 458,400 +21,500 0.03% 22,094,880
2020-06-04 2020-06-02 47.700 436,900 +4,000 0.03% 20,840,130
2020-06-03 2020-06-01 46.600 432,900 -17,000 0.03% 20,173,140
2020-06-02 2020-05-29 42.300 449,900 +2,000 0.03% 19,030,770
2020-06-01 2020-05-28 40.650 447,900 -3,000 0.03% 18,207,135
2020-05-29 2020-05-27 42.250 450,900 +57,000 0.03% 19,050,525
2020-05-28 2020-05-26 42.550 393,900 +1,000 0.03% 16,760,445
2020-05-27 2020-05-25 40.850 392,900 +500 0.03% 16,049,965
2020-05-26 2020-05-22 40.650 392,400 -8,000 0.03% 15,951,060
2020-05-25 2020-05-21 42.000 400,400 +3,500 0.03% 16,816,800
2020-05-22 2020-05-20 46.150 396,900 +3,000 0.03% 18,316,935
2020-05-21 2020-05-19 43.800 393,900 +24,000 0.03% 17,252,820
2020-05-20 2020-05-18 45.150 369,900 +4,500 0.03% 16,700,985
2020-05-19 2020-05-15 43.050 365,400 -12,500 0.03% 15,730,470
2020-05-18 2020-05-14 39.600 377,900 -5,500 0.03% 14,964,840
2020-05-15 2020-05-13 39.150 383,400 -9,500 0.03% 15,010,110
2020-05-12 2020-05-08 38.150 392,900 -500 0.03% 14,989,135
2020-05-11 2020-05-07 38.000 393,400 -1,500 0.03% 14,949,200
2020-05-08 2020-05-06 35.850 394,900 +1,500 0.03% 14,157,165
2020-05-07 2020-05-05 35.900 393,400 -8,000 0.03% 14,123,060
2020-05-06 2020-05-04 36.950 401,400 +500 0.03% 14,831,730
2020-05-05 2020-04-29 38.400 400,900 -500 0.03% 15,394,560
2020-05-04 2020-04-28 39.500 401,400 -7,000 0.03% 15,855,300
2020-04-29 2020-04-27 39.200 408,400 -1,000 0.03% 16,009,280
2020-04-28 2020-04-24 37.050 409,400 +3,200 0.03% 15,168,270
2020-04-27 2020-04-23 34.850 406,200 +4,000 0.03% 14,156,070
2020-04-23 2020-04-21 34.950 402,200 +4,000 0.03% 14,056,890
2020-04-22 2020-04-20 35.300 398,200 -7,000 0.03% 14,056,460
2020-04-21 2020-04-17 33.350 405,200 -17,000 0.03% 13,513,420
2020-04-20 2020-04-16 33.050 422,200 +1,000 0.03% 13,953,710
2020-04-17 2020-04-15 33.950 421,200 +800 0.03% 14,299,740
2020-04-16 2020-04-14 34.000 420,400 +2,000 0.03% 14,293,600
2020-04-15 2020-04-09 34.150 418,400 -4,000 0.03% 14,288,360
2020-04-14 2020-04-08 33.350 422,400 -10,500 0.03% 14,087,040
2020-04-09 2020-04-07 33.500 432,900 -1,500 0.03% 14,502,150
2020-04-08 2020-04-06 31.700 434,400 +3,000 0.03% 13,770,480
2020-04-07 2020-04-03 31.800 431,400 +1,000 0.03% 13,718,520
2020-04-06 2020-04-02 32.750 430,400 -5,000 0.03% 14,095,600
2020-04-02 2020-03-31 32.700 435,400 -1,500 0.03% 14,237,580
2020-04-01 2020-03-30 30.150 436,900 +4,000 0.03% 13,172,535
2020-03-31 2020-03-27 31.100 432,900 -300 0.03% 13,463,190
2020-03-27 2020-03-25 31.550 433,200 -18,500 0.03% 13,667,460
2020-03-26 2020-03-24 28.750 451,700 +4,000 0.03% 12,986,375
2020-03-25 2020-03-23 28.300 447,700 -500 0.03% 12,669,910
2020-03-24 2020-03-20 29.650 448,200 -5,000 0.03% 13,289,130
2020-03-23 2020-03-19 28.150 453,200 +16,000 0.03% 12,757,580
2020-03-19 2020-03-17 27.800 437,200 +1,300 0.03% 12,154,160
2020-03-18 2020-03-16 25.950 435,900 -8,500 0.03% 11,311,605
2020-03-17 2020-03-13 28.750 444,400 +8,500 0.03% 12,776,500
2020-03-16 2020-03-12 29.250 435,900 +12,900 0.03% 12,750,075
2020-03-13 2020-03-11 31.900 423,000 +5,000 0.03% 13,493,700
2020-03-12 2020-03-10 31.750 418,000 -24,500 0.03% 13,271,500
2020-03-11 2020-03-09 32.550 442,500 +34,000 0.03% 14,403,375
2020-03-10 2020-03-06 34.750 408,500 +1,500 0.03% 14,195,375
2020-03-09 2020-03-05 35.450 407,000 +8,000 0.03% 14,428,150
2020-03-06 2020-03-04 35.350 399,000 -7,500 0.03% 14,104,650
2020-03-05 2020-03-03 34.850 406,500 -10,000 0.03% 14,166,525
2020-03-04 2020-03-02 35.250 416,500 +23,500 0.03% 14,681,625
2020-03-03 2020-02-28 35.600 393,000 +1,000 0.03% 13,990,800
2020-03-02 2020-02-27 37.300 392,000 +5,500 0.03% 14,621,600
2020-02-28 2020-02-26 36.400 386,500 -10,500 0.03% 14,068,600
2020-02-27 2020-02-25 35.900 397,000 +18,500 0.03% 14,252,300
2020-02-26 2020-02-24 34.100 378,500 +1,000 0.03% 12,906,850
2020-02-25 2020-02-21 33.250 377,500 +11,000 0.03% 12,551,875
2020-02-24 2020-02-20 33.750 366,500 +2,500 0.03% 12,369,375
2020-02-21 2020-02-19 35.000 364,000 -7,500 0.03% 12,740,000
2020-02-20 2020-02-18 34.700 371,500 +2,500 0.03% 12,891,050
2020-02-19 2020-02-17 35.250 369,000 +6,000 0.03% 13,007,250
2020-02-18 2020-02-14 34.250 363,000 -9,500 0.03% 12,432,750
2020-02-17 2020-02-13 32.400 372,500 -1,000 0.03% 12,069,000
2020-02-14 2020-02-12 31.800 373,500 -4,000 0.03% 11,877,300
2020-02-12 2020-02-10 31.700 377,500 -3,000 0.03% 11,966,750
2020-02-11 2020-02-07 31.700 380,500 +13,000 0.03% 12,061,850
2020-02-10 2020-02-06 32.150 367,500 -8,000 0.03% 11,815,125
2020-02-06 2020-02-04 31.200 375,500 +2,000 0.03% 11,715,600
2020-02-05 2020-02-03 31.000 373,500 +13,000 0.03% 11,578,500
2020-02-04 2020-01-31 30.000 360,500 -2,000 0.03% 10,815,000
2020-02-03 2020-01-30 30.050 362,500 -3,500 0.03% 10,893,125
2020-01-31 2020-01-29 31.350 366,000 +500 0.03% 11,474,100
2020-01-29 2020-01-22 31.400 365,500 +500 0.03% 11,476,700
2020-01-23 2020-01-21 31.800 365,000 -4,000 0.03% 11,607,000
2020-01-22 2020-01-20 32.700 369,000 -1,000 0.03% 12,066,300
2020-01-21 2020-01-17 31.850 370,000 +13,500 0.03% 11,784,500
2020-01-20 2020-01-16 32.700 356,500 -9,000 0.03% 11,657,550
2020-01-17 2020-01-15 31.700 365,500 -4,500 0.03% 11,586,350
2020-01-16 2020-01-14 29.750 370,000 -1,500 0.03% 11,007,500
2020-01-15 2020-01-13 29.100 371,500 +28,500 0.03% 10,810,650
2020-01-09 2020-01-07 27.050 343,000 -6,500 0.03% 9,278,150
2020-01-08 2020-01-06 27.400 349,500 -1,000 0.03% 9,576,300
2020-01-07 2020-01-03 27.950 350,500 +9,000 0.03% 9,796,475
2020-01-06 2020-01-02 27.100 341,500 +4,000 0.03% 9,254,650
2020-01-03 2019-12-31 26.550 337,500 +1,000 0.03% 8,960,625
2020-01-02 2019-12-27 26.900 336,500 -10,000 0.03% 9,051,850
2019-12-30 2019-12-24 27.100 346,500 -14,500 0.03% 9,390,150
2019-12-19 2019-12-17 27.100 361,000 -6,000 0.03% 9,783,100
2019-12-18 2019-12-16 26.850 367,000 +1,000 0.03% 9,853,950
2019-12-11 2019-12-09 27.900 366,000 -3,000 0.03% 10,211,400
2019-12-10 2019-12-06 28.400 369,000 -122,000 0.03% 10,479,600
2019-12-09 2019-12-05 28.400 491,000 -2,000 0.04% 13,944,400
2019-12-05 2019-12-03 28.150 493,000 -2,000 0.04% 13,877,950
2019-12-04 2019-12-02 28.200 495,000 +59,000 0.04% 13,959,000
2019-12-03 2019-11-29 27.400 436,000 +3,000 0.03% 11,946,400
2019-12-02 2019-11-28 28.400 433,000 +15,000 0.03% 12,297,200
2019-11-29 2019-11-27 28.500 418,000 +63,500 0.03% 11,913,000
2019-11-28 2019-11-26 29.100 354,500 +44,500 0.03% 10,315,950
2019-11-27 2019-11-25 28.600 310,000 +10,000 0.02% 8,866,000
2019-11-26 2019-11-22 27.800 300,000 +30,500 0.02% 8,340,000
2019-11-25 2019-11-21 27.200 269,500 +5,500 0.02% 7,330,400
2019-11-20 2019-11-18 25.200 264,000 -9,000 0.02% 6,652,800
2019-11-19 2019-11-15 24.700 273,000 -5,000 0.02% 6,743,100
2019-11-18 2019-11-14 23.750 278,000 +7,000 0.02% 6,602,500
2019-11-15 2019-11-13 24.350 271,000 +54,000 0.02% 6,598,850
2019-11-14 2019-11-12 24.650 217,000 -1,000 0.02% 5,349,050
2019-11-13 2019-11-11 24.350 218,000 +11,500 0.02% 5,308,300
2019-11-12 2019-11-08 24.550 206,500 -2,000 0.02% 5,069,575
2019-11-11 2019-11-07 23.950 208,500 +8,000 0.02% 4,993,575
2019-11-08 2019-11-06 23.950 200,500 +3,500 0.02% 4,801,975
2019-11-07 2019-11-05 24.500 197,000 +1,500 0.02% 4,826,500
2019-11-06 2019-11-04 24.750 195,500 -6,500 0.02% 4,838,625
2019-11-05 2019-11-01 24.350 202,000 -2,000 0.02% 4,918,700
2019-11-01 2019-10-30 23.700 204,000 -2,000 0.02% 4,834,800
2019-10-31 2019-10-29 23.450 206,000 -19,000 0.02% 4,830,700
2019-10-30 2019-10-28 23.650 225,000 -34,000 0.02% 5,321,250
2019-10-28 2019-10-24 23.350 259,000 +4,000 0.02% 6,047,650
2019-10-25 2019-10-23 23.650 255,000 +1,000 0.02% 6,030,750
2019-10-23 2019-10-21 23.950 254,000 -1,000 0.02% 6,083,300
2019-10-22 2019-10-18 24.850 255,000 +6,500 0.02% 6,336,750
2019-10-18 2019-10-16 24.200 248,500 +2,000 0.02% 6,013,700
2019-10-17 2019-10-15 24.100 246,500 +3,000 0.02% 5,940,650
2019-10-14 2019-10-10 23.600 243,500 -500 0.02% 5,746,600
2019-10-11 2019-10-09 24.000 244,000 +4,000 0.02% 5,856,000
2019-10-09 2019-10-04 25.600 240,000 +1,000 0.02% 6,144,000
2019-10-08 2019-10-03 26.400 239,000 -5,000 0.02% 6,309,600
2019-09-30 2019-09-26 24.800 244,000 +3,000 0.02% 6,051,200
2019-09-25 2019-09-23 24.950 241,000 +2,000 0.02% 6,012,950
2019-09-24 2019-09-20 25.000 239,000 -10,000 0.02% 5,975,000
2019-09-23 2019-09-19 24.700 249,000 -3,000 0.02% 6,150,300
2019-09-20 2019-09-18 24.050 252,000 -4,000 0.02% 6,060,600
2019-09-18 2019-09-16 23.550 256,000 +4,000 0.02% 6,028,800
2019-09-16 2019-09-12 24.050 252,000 -500 0.02% 6,060,600
2019-09-13 2019-09-11 23.550 252,500 +1,500 0.02% 5,946,375
2019-09-12 2019-09-10 23.800 251,000 +500 0.02% 5,973,800
2019-09-10 2019-09-06 24.750 250,500 -22,000 0.02% 6,199,875
2019-09-06 2019-09-04 25.150 272,500 +500 0.02% 6,853,375
2019-09-04 2019-09-02 24.800 272,000 +2,000 0.02% 6,745,600
2019-08-27 2019-08-23 24.900 270,000 +6,000 0.02% 6,723,000
2019-08-22 2019-08-20 23.750 264,000 +10,000 0.02% 6,270,000
2019-08-16 2019-08-14 23.450 254,000 -10,000 0.02% 5,956,300
2019-08-15 2019-08-13 23.650 264,000 -1,000 0.02% 6,243,600
2019-08-07 2019-08-05 24.500 265,000 +1,500 0.02% 6,492,500
2019-08-06 2019-08-02 24.950 263,500 -10,000 0.02% 6,574,325
2019-08-05 2019-08-01 24.700 273,500 +1,000 0.02% 6,755,450
2019-07-30 2019-07-26 25.100 272,500 -500 0.02% 6,839,750
2019-07-26 2019-07-24 24.650 273,000 -14,000 0.02% 6,729,450
2019-07-22 2019-07-18 25.200 287,000 +500 0.02% 7,232,400
2019-07-19 2019-07-17 24.250 286,500 -7,000 0.02% 6,947,625
2019-07-18 2019-07-16 25.250 293,500 +500 0.03% 7,410,875
2019-07-15 2019-07-11 26.000 293,000 +1,500 0.03% 7,618,000
2019-07-12 2019-07-10 26.000 291,500 +10,000 0.03% 7,579,000
2019-07-02 2019-06-27 26.100 281,500 +5,000 0.02% 7,347,150
2019-06-26 2019-06-24 26.950 276,500 -13,000 0.02% 7,451,675
2019-06-21 2019-06-19 27.000 289,500 -1,000 0.03% 7,816,500
2019-06-18 2019-06-14 25.900 290,500 -2,500 0.03% 7,523,950
2019-06-17 2019-06-13 26.400 293,000 -165,000 0.03% 7,735,200
2019-06-13 2019-06-11 26.500 458,000 -3,000 0.04% 12,137,000
2019-06-12 2019-06-10 26.200 461,000 +500 0.04% 12,078,200
2019-06-05 2019-06-03 24.750 460,500 -24,500 0.04% 11,397,375
2019-06-04 2019-05-31 23.950 485,000 -10,000 0.04% 11,615,750
2019-05-30 2019-05-28 22.900 495,000 +12,500 0.04% 11,335,500
2019-05-29 2019-05-27 22.850 482,500 -48,000 0.04% 11,025,125
2019-05-24 2019-05-22 25.050 530,500 -500 0.05% 13,289,025
2019-05-22 2019-05-20 24.950 531,000 -20,000 0.05% 13,248,450
2019-05-17 2019-05-15 25.450 551,000 +15,000 0.05% 14,022,950
2019-05-15 2019-05-10 25.900 536,000 -3,000 0.05% 13,882,400
2019-05-14 2019-05-09 25.100 539,000 -1,500 0.05% 13,528,900
2019-05-09 2019-05-07 24.650 540,500 -500 0.05% 13,323,325
2019-05-08 2019-05-06 24.400 541,000 +1,000 0.05% 13,200,400
2019-05-03 2019-04-30 25.050 540,000 -1,000 0.05% 13,527,000
2019-04-29 2019-04-25 24.250 541,000 -1,000 0.05% 13,119,250
2019-04-26 2019-04-24 24.000 542,000 +2,500 0.05% 13,008,000
2019-04-25 2019-04-23 24.150 539,500 +7,000 0.05% 13,028,925
2019-04-24 2019-04-18 25.000 532,500 +32,000 0.05% 13,312,500
2019-04-23 2019-04-17 25.750 500,500 +22,500 0.04% 12,887,875
2019-04-18 2019-04-16 28.350 478,000 +2,000 0.04% 13,551,300
2019-04-17 2019-04-15 29.100 476,000 +6,000 0.04% 13,851,600
2019-04-15 2019-04-11 28.700 470,000 -8,000 0.04% 13,489,000
2019-04-11 2019-04-09 29.950 478,000 +5,000 0.04% 14,316,100
2019-04-10 2019-04-08 29.900 473,000 -500 0.04% 14,142,700
2019-04-09 2019-04-04 29.200 473,500 -4,000 0.04% 13,826,200
2019-04-08 2019-04-03 28.800 477,500 +19,500 0.04% 13,752,000
2019-04-04 2019-04-02 30.050 458,000 -2,000 0.04% 13,762,900
2019-04-03 2019-04-01 30.100 460,000 +3,000 0.04% 13,846,000
2019-04-02 2019-03-29 28.650 457,000 -500 0.04% 13,093,050
2019-04-01 2019-03-28 27.900 457,500 -4,500 0.04% 12,764,250
2019-03-29 2019-03-27 29.200 462,000 +1,500 0.04% 13,490,400
2019-03-28 2019-03-26 29.000 460,500 +6,000 0.04% 13,354,500
2019-03-27 2019-03-25 29.900 454,500 +1,000 0.04% 13,589,550
2019-03-26 2019-03-22 30.000 453,500 +3,500 0.04% 13,605,000
2019-03-25 2019-03-21 30.100 450,000 +18,000 0.04% 13,545,000
2019-03-22 2019-03-20 30.500 432,000 +11,000 0.04% 13,176,000
2019-03-21 2019-03-19 31.500 421,000 -6,500 0.04% 13,261,500
2019-03-20 2019-03-18 29.450 427,500 +11,000 0.04% 12,589,875
2019-03-19 2019-03-15 28.300 416,500 +23,000 0.04% 11,786,950
2019-03-13 2019-03-11 26.700 393,500 +3,500 0.03% 10,506,450
2019-03-12 2019-03-08 27.100 390,000 -500 0.03% 10,569,000
2019-03-11 2019-03-07 28.000 390,500 -15,500 0.03% 10,934,000
2019-03-08 2019-03-06 26.800 406,000 +6,500 0.04% 10,880,800
2019-03-07 2019-03-05 26.800 399,500 -39,500 0.03% 10,706,600
2019-03-06 2019-03-04 25.400 439,000 +46,500 0.04% 11,150,600
2019-03-01 2019-02-27 23.400 392,500 +2,000 0.03% 9,184,500
2019-02-28 2019-02-26 23.200 390,500 +10,000 0.03% 9,059,600
2019-02-27 2019-02-25 24.050 380,500 -12,500 0.03% 9,151,025
2019-02-26 2019-02-22 22.500 393,000 -10,000 0.03% 8,842,500
2019-02-25 2019-02-21 21.650 403,000 -5,000 0.03% 8,724,950
2019-02-22 2019-02-20 21.500 408,000 +10,000 0.04% 8,772,000
2019-02-21 2019-02-19 21.850 398,000 +3,000 0.03% 8,696,300
2019-02-20 2019-02-18 21.550 395,000 +4,000 0.03% 8,512,250
2019-02-18 2019-02-14 21.350 391,000 +10,000 0.03% 8,347,850
2019-02-12 2019-02-08 21.600 381,000 +4,000 0.03% 8,229,600
2019-02-11 2019-02-04 21.150 377,000 +184,500 0.03% 7,973,550
2019-02-01 2019-01-30 19.420 192,500 -132,500 0.02% 3,738,350
2019-01-29 2019-01-25 19.500 325,000 +500 0.03% 6,337,500
2019-01-25 2019-01-23 19.800 324,500 +1,000 0.03% 6,425,100
2019-01-24 2019-01-22 19.140 323,500 +7,500 0.03% 6,191,790
2019-01-23 2019-01-21 20.200 316,000 +5,000 0.03% 6,383,200
2019-01-22 2019-01-18 19.800 311,000 +500 0.03% 6,157,800
2019-01-21 2019-01-17 20.700 310,500 -500 0.03% 6,427,350
2019-01-18 2019-01-16 20.150 311,000 +5,000 0.03% 6,266,650
2019-01-17 2019-01-15 19.740 306,000 +4,500 0.03% 6,040,440
2019-01-16 2019-01-14 19.500 301,500 +10,500 0.03% 5,879,250
2019-01-15 2019-01-11 20.550 291,000 +2,000 0.03% 5,980,050
2019-01-14 2019-01-10 20.900 289,000 +1,000 0.03% 6,040,100
2019-01-10 2019-01-08 21.200 288,000 +135,500 0.02% 6,105,600
2019-01-09 2019-01-07 21.000 152,500 +1,500 0.01% 3,202,500
2019-01-08 2019-01-04 22.200 151,000 -500 0.01% 3,352,200
2019-01-07 2019-01-03 22.350 151,500 +500 0.01% 3,386,025
2019-01-04 2019-01-02 23.150 151,000 -145,000 0.01% 3,495,650
2019-01-03 2018-12-31 24.100 296,000 -42,000 0.03% 7,133,600
2019-01-02 2018-12-27 21.200 338,000 +500 0.03% 7,165,600
2018-12-28 2018-12-24 20.850 337,500 -1,000 0.03% 7,036,875
2018-12-21 2018-12-19 20.400 338,500 -2,500 0.03% 6,905,400
2018-12-20 2018-12-18 21.500 341,000 -1,500 0.03% 7,331,500
2018-12-19 2018-12-17 22.200 342,500 +1,000 0.03% 7,603,500
2018-12-18 2018-12-14 20.950 341,500 +500 0.03% 7,154,425
2018-12-14 2018-12-12 20.800 341,000 -10,000 0.03% 7,092,800
2018-12-13 2018-12-11 20.000 351,000 -7,500 0.03% 7,020,000
2018-12-12 2018-12-10 20.250 358,500 +500 0.03% 7,259,625
2018-12-11 2018-12-07 21.850 358,000 +500 0.03% 7,822,300
2018-12-10 2018-12-06 21.600 357,500 +61,500 0.03% 7,722,000
2018-12-07 2018-12-05 22.650 296,000 +7,000 0.03% 6,704,400
2018-12-06 2018-12-04 23.850 289,000 +19,000 0.03% 6,892,650
2018-12-05 2018-12-03 23.900 270,000 -10,000 0.02% 6,453,000
2018-12-04 2018-11-30 21.250 280,000 +1,000 0.02% 5,950,000
2018-12-03 2018-11-29 20.700 279,000 +1,000 0.02% 5,775,300
2018-11-30 2018-11-28 20.900 278,000 -11,500 0.02% 5,810,200
2018-11-29 2018-11-27 18.800 289,500 +1,000 0.03% 5,442,600
2018-11-28 2018-11-26 18.860 288,500 +3,000 0.03% 5,441,110
2018-11-27 2018-11-23 19.300 285,500 +10,000 0.02% 5,510,150
2018-11-23 2018-11-21 19.680 275,500 -7,000 0.02% 5,421,840
2018-11-22 2018-11-20 18.900 282,500 +2,000 0.03% 5,339,250
2018-11-20 2018-11-16 19.500 280,500 +97,000 0.03% 5,469,750
2018-11-19 2018-11-15 21.750 183,500 +14,500 0.02% 3,991,125
2018-11-16 2018-11-14 20.350 169,000 +5,500 0.02% 3,439,150
2018-11-14 2018-11-12 16.820 163,500 +2,000 0.01% 2,750,070
2018-11-13 2018-11-09 16.560 161,500 +17,500 0.01% 2,674,440
2018-11-09 2018-11-07 17.660 144,000 +2,000 0.01% 2,543,040
2018-11-08 2018-11-06 17.120 142,000 +7,500 0.01% 2,431,040
2018-11-07 2018-11-05 17.920 134,500 +2,000 0.01% 2,410,240
2018-11-06 2018-11-02 18.720 132,500 +52,000 0.01% 2,480,400
2018-11-05 2018-11-01 16.960 80,500 +16,500 0.01% 1,365,280
2018-11-02 2018-10-31 16.580 64,000 0.01% 1,061,120

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top