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: ABN AMRO CLEARING HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 48.300 963,111 +0 13.10% 46,518,261
2025-10-13 2025-10-09 48.380 963,111 +0 13.10% 46,595,310
2025-10-10 2025-10-08 48.400 963,111 -500 13.10% 46,614,572
2025-10-09 2025-10-06 48.640 963,611 +4,350 13.11% 46,870,039
2025-10-08 2025-10-03 49.120 959,261 -2,550 13.05% 47,118,900
2025-10-06 2025-10-02 49.700 961,811 +11,200 13.09% 47,802,007
2025-10-03 2025-09-30 49.640 950,611 +10,550 12.93% 47,188,330
2025-10-02 2025-09-29 49.320 940,061 +25,150 12.79% 46,363,809
2025-09-30 2025-09-26 49.000 914,911 +691,950 12.71% 44,830,639
2025-09-29 2025-09-25 49.160 222,961 +14,250 3.10% 10,960,763
2025-09-26 2025-09-24 49.360 208,711 -50 3.16% 10,301,975
2025-09-25 2025-09-23 49.080 208,761 +208,761 3.16% 10,245,990
2025-09-24 2025-09-22 49.580 0 -811
2025-09-23 2025-09-19 50.220 811 -51,900 0.01% 40,728
2025-09-22 2025-09-18 50.120 52,711 -38,400 0.82% 2,641,875
2025-09-19 2025-09-17 50.060 91,111 -22,900 1.42% 4,561,017
2025-09-18 2025-09-16 49.460 114,011 -150 1.75% 5,638,984
2025-09-17 2025-09-15 49.500 114,161 -101,250 1.76% 5,650,970
2025-09-16 2025-09-12 49.600 215,411 +3,000 3.31% 10,684,386
2025-09-15 2025-09-11 49.460 212,411 +60,700 3.22% 10,505,848
2025-09-12 2025-09-10 49.740 151,711 +19,800 2.30% 7,546,105
2025-09-11 2025-09-09 49.560 131,911 +35,550 2.00% 6,537,509
2025-09-09 2025-09-05 49.380 96,361 -8,100 1.46% 4,758,306
2025-09-08 2025-09-04 48.840 104,461 +2,200 1.58% 5,101,875
2025-09-05 2025-09-03 49.300 102,261 -18,000 1.55% 5,041,467
2025-09-04 2025-09-02 49.560 120,261 -4,300 1.82% 5,960,135
2025-09-03 2025-09-01 49.680 124,561 -29,000 1.89% 6,188,190
2025-09-02 2025-08-29 49.720 153,561 -28,050 2.33% 7,635,053
2025-09-01 2025-08-28 48.540 181,611 +14,800 2.75% 8,815,398
2025-08-29 2025-08-27 48.480 166,811 +19,000 2.53% 8,086,997
2025-08-28 2025-08-26 49.540 147,811 -35,500 2.24% 7,322,557
2025-08-27 2025-08-25 49.360 183,311 +14,500 2.78% 9,048,231
2025-08-26 2025-08-22 48.280 168,811 +9,550 2.56% 8,150,195
2025-08-25 2025-08-21 47.960 159,261 -1,050 2.41% 7,638,158
2025-08-22 2025-08-20 47.840 160,311 -3,400 2.43% 7,669,278
2025-08-21 2025-08-19 47.000 163,711 +2,100 2.48% 7,694,417
2025-08-20 2025-08-18 46.920 161,611 +6,650 2.45% 7,582,788
2025-08-19 2025-08-15 46.540 154,961 +200 2.35% 7,211,885
2025-08-18 2025-08-14 46.800 154,761 +2,950 2.34% 7,242,815
2025-08-15 2025-08-13 46.520 151,811 +8,950 2.30% 7,062,248
2025-08-14 2025-08-12 46.400 142,861 +13,450 2.16% 6,628,750
2025-08-13 2025-08-11 46.100 129,411 +7,150 1.96% 5,965,847
2025-08-12 2025-08-08 46.280 122,261 -3,750 1.85% 5,658,239
2025-08-11 2025-08-07 46.500 126,011 +4,300 1.91% 5,859,512
2025-08-08 2025-08-06 46.260 121,711 +7,400 1.84% 5,630,351
2025-08-07 2025-08-05 46.460 114,311 -1,150 1.73% 5,310,889
2025-08-06 2025-08-04 45.960 115,461 +3,000 1.75% 5,306,588
2025-08-05 2025-08-01 45.500 112,461 -2,250 1.70% 5,116,976
2025-08-04 2025-07-31 45.780 114,711 -46,450 1.74% 5,251,470
2025-08-01 2025-07-30 46.780 161,161 -17,450 2.44% 7,539,112
2025-07-31 2025-07-29 47.200 178,611 +15,050 2.69% 8,430,439
2025-07-30 2025-07-28 47.000 163,561 +750 2.46% 7,687,367
2025-07-29 2025-07-25 47.400 162,811 -7,400 2.45% 7,717,241
2025-07-28 2025-07-24 47.900 170,211 -14,100 2.56% 8,153,107
2025-07-25 2025-07-23 47.600 184,311 +5,700 2.77% 8,773,204
2025-07-24 2025-07-22 47.420 178,611 +6,700 2.69% 8,469,734
2025-07-23 2025-07-21 47.140 171,911 +4,850 2.59% 8,103,885
2025-07-22 2025-07-18 47.100 167,061 +7,250 2.51% 7,868,573
2025-07-21 2025-07-17 46.660 159,811 +350 2.40% 7,456,781
2025-07-18 2025-07-16 46.480 159,461 +14,800 2.40% 7,411,747
2025-07-17 2025-07-15 46.460 144,661 +6,550 2.18% 6,720,950
2025-07-16 2025-07-14 46.500 138,111 -70,350 2.08% 6,422,162
2025-07-15 2025-07-11 46.400 208,461 +67,250 3.13% 9,672,590
2025-07-14 2025-07-10 46.440 141,211 +16,900 2.05% 6,557,839
2025-07-11 2025-07-09 46.300 124,311 +1,200 1.80% 5,755,599
2025-07-10 2025-07-08 46.400 123,111 +150 1.78% 5,712,350
2025-07-09 2025-07-07 45.940 122,961 +7,450 1.78% 5,648,828
2025-07-08 2025-07-04 45.980 115,511 +13,550 1.67% 5,311,196
2025-07-07 2025-07-03 45.660 101,961 +8,750 1.42% 4,655,539
2025-07-04 2025-07-02 46.000 93,211 +1,050 1.29% 4,287,706
2025-07-03 2025-06-30 45.900 92,161 +5,779 1.28% 4,230,190
2025-07-02 2025-06-27 45.840 86,382 -76,129 1.20% 3,959,751
2025-06-30 2025-06-26 45.880 162,511 +39,461 2.26% 7,456,005
2025-06-27 2025-06-25 45.820 123,050 +1,200 1.69% 5,638,151
2025-06-25 2025-06-23 44.440 121,850 +14,900 1.67% 5,415,014
2025-06-24 2025-06-20 44.360 106,950 +5,700 1.47% 4,744,302
2025-06-23 2025-06-19 44.040 101,250 +3,600 1.39% 4,459,050
2025-06-20 2025-06-18 45.220 97,650 -50 1.34% 4,415,733
2025-06-19 2025-06-17 45.240 97,700 -3,450 1.33% 4,419,948
2025-06-18 2025-06-16 45.560 101,150 +150 1.38% 4,608,394
2025-06-17 2025-06-13 45.540 101,000 -1,850 1.37% 4,599,540
2025-06-16 2025-06-12 46.320 102,850 +4,600 1.40% 4,764,012
2025-06-13 2025-06-11 46.780 98,250 +350 1.34% 4,596,135
2025-06-12 2025-06-10 46.560 97,900 -850 1.33% 4,558,224
2025-06-11 2025-06-09 46.600 98,750 +6,550 1.34% 4,601,750
2025-06-09 2025-06-05 46.060 92,200 +5,600 1.25% 4,246,732
2025-06-06 2025-06-04 46.220 86,600 +900 1.18% 4,002,652
2025-06-05 2025-06-03 46.260 85,700 +82,000 1.17% 3,964,482
2025-06-04 2025-06-02 45.900 3,700 -50 0.05% 169,830
2025-06-03 2025-05-30 46.560 3,750 +100 0.05% 174,600
2025-06-02 2025-05-29 46.880 3,650 -1,850 0.05% 171,112
2025-05-30 2025-05-28 46.380 5,500 +5,500 0.07% 255,090
2025-05-29 2025-05-27 46.300 0 -80,811
2025-05-28 2025-05-26 45.980 80,811 +21,700 1.10% 3,715,690
2025-05-27 2025-05-23 46.400 59,111 +7,500 0.79% 2,742,750
2025-05-26 2025-05-22 46.260 51,611 +4,350 0.69% 2,387,525
2025-05-23 2025-05-21 46.720 47,261 +250 0.63% 2,208,034
2025-05-22 2025-05-20 46.360 47,011 +100 0.63% 2,179,430
2025-05-21 2025-05-19 46.240 46,911 +2,500 0.63% 2,169,165
2025-05-20 2025-05-16 46.600 44,411 +7,300 0.60% 2,069,553
2025-05-19 2025-05-15 46.740 37,111 +1,650 0.50% 1,734,568
2025-05-16 2025-05-14 47.000 35,461 +8,000 0.48% 1,666,667
2025-05-15 2025-05-13 46.400 27,461 -600 0.37% 1,274,190
2025-05-14 2025-05-12 46.840 28,061 +17,800 0.38% 1,314,377
2025-05-13 2025-05-09 45.480 10,261 +4,950 0.14% 466,670
2025-05-09 2025-05-07 45.100 5,311 -16,050 0.07% 239,526
2025-05-08 2025-05-06 45.080 21,361 +21,361 0.29% 962,954
2025-05-07 2025-05-02 45.160 0 -14,911
2025-05-06 2025-04-30 44.480 14,911 +2,111 0.20% 663,241
2025-05-02 2025-04-29 44.340 12,800 -600 0.17% 567,552
2025-04-30 2025-04-28 43.820 13,400 -1,000 0.18% 587,188
2025-04-25 2025-04-23 43.800 14,400 -17,100 0.19% 630,720
2025-04-23 2025-04-17 43.000 31,500 +8,300 0.43% 1,354,500
2025-04-22 2025-04-16 42.660 23,200 -49,350 0.32% 989,712
2025-04-17 2025-04-15 43.000 72,550 +33,900 0.99% 3,119,650
2025-04-16 2025-04-14 42.620 38,650 +8,100 0.52% 1,647,263
2025-04-15 2025-04-11 42.300 30,550 +100 0.41% 1,292,265
2025-04-14 2025-04-10 41.860 30,450 +18,800 0.41% 1,274,637
2025-04-11 2025-04-09 41.240 11,650 -27,600 0.16% 480,446
2025-04-10 2025-04-08 40.700 39,250 +18,350 0.53% 1,597,475
2025-04-09 2025-04-07 38.800 20,900 -6,350 0.28% 810,920
2025-04-08 2025-04-03 44.600 27,250 +1,900 0.37% 1,215,350
2025-04-07 2025-04-02 45.060 25,350 +1,100 0.34% 1,142,271
2025-04-03 2025-04-01 45.140 24,250 -20,200 0.33% 1,094,645
2025-04-02 2025-03-31 44.940 44,450 +600 0.60% 1,997,583
2025-04-01 2025-03-28 45.520 43,850 +43,500 0.60% 1,996,052
2025-03-31 2025-03-27 45.980 350 -30,900 0.00% 16,093
2025-03-28 2025-03-26 44.980 31,250 +2,800 0.44% 1,405,625
2025-03-27 2025-03-25 44.460 28,450 +3,650 0.40% 1,264,887
2025-03-26 2025-03-24 45.400 24,800 +8,750 0.35% 1,125,920
2025-03-25 2025-03-21 45.140 16,050 +16,050 0.23% 724,497
2025-03-24 2025-03-20 46.000 0 -4,600
2025-03-21 2025-03-19 47.340 4,600 +4,600 0.07% 217,764
2025-03-19 2025-03-17 46.440 0 -31,950
2025-03-18 2025-03-14 46.160 31,950 -42,050 0.48% 1,474,812
2025-03-17 2025-03-13 44.240 74,000 +100 1.13% 3,273,760
2025-03-14 2025-03-12 44.880 73,900 -16,250 1.13% 3,316,632
2025-03-12 2025-03-10 44.680 90,150 -8,100 1.38% 4,027,902
2025-03-11 2025-03-07 45.100 98,250 +7,950 1.50% 4,431,075
2025-03-10 2025-03-06 44.780 90,300 +6,200 1.38% 4,043,634
2025-03-06 2025-03-04 43.160 84,100 -161 1.28% 3,629,756
2025-03-05 2025-03-03 43.180 84,261 -800 1.29% 3,638,390
2025-03-04 2025-02-28 43.180 85,061 -1,250 1.30% 3,672,934
2025-03-03 2025-02-27 44.300 86,311 -6,600 1.32% 3,823,577
2025-02-28 2025-02-26 43.760 92,911 +5,000 1.42% 4,065,785
2025-02-27 2025-02-25 42.880 87,911 -5,700 1.34% 3,769,624
2025-02-26 2025-02-24 43.560 93,611 +1,300 1.43% 4,077,695
2025-02-25 2025-02-21 43.240 92,311 +250 1.41% 3,991,528
2025-02-24 2025-02-20 43.080 92,061 +1,250 1.41% 3,965,988
2025-02-21 2025-02-19 43.340 90,811 -2,650 1.39% 3,935,749
2025-02-20 2025-02-18 43.260 93,461 -50 1.43% 4,043,123
2025-02-19 2025-02-17 43.580 93,511 -250 1.43% 4,075,209
2025-02-18 2025-02-14 43.700 93,761 +1,000 1.43% 4,097,356
2025-02-17 2025-02-13 42.580 92,761 +300 1.42% 3,949,763
2025-02-13 2025-02-11 42.420 92,461 -16,550 1.41% 3,922,196
2025-02-12 2025-02-10 43.060 109,011 +15,900 1.66% 4,694,014
2025-02-11 2025-02-07 42.940 93,111 +950 1.40% 3,998,186
2025-02-10 2025-02-06 42.200 92,161 -350,000 1.39% 3,889,194
2025-02-07 2025-02-05 41.760 442,161 +150 6.60% 18,464,643
2025-02-06 2025-02-04 43.140 442,011 +8,200 6.27% 19,068,355
2025-02-05 2025-02-03 41.880 433,811 +4,850 6.15% 18,168,005
2025-02-04 2025-01-28 42.600 428,961 -350 6.08% 18,273,739
2025-02-03 2025-01-24 42.240 429,311 +399,700 6.09% 18,134,097
2025-01-24 2025-01-22 41.760 29,611 -9,650 0.45% 1,236,555
2025-01-23 2025-01-21 43.140 39,261 +450 0.59% 1,693,720
2025-01-22 2025-01-20 42.520 38,811 -1,650 0.58% 1,650,244
2025-01-21 2025-01-17 41.520 40,461 +1,450 0.61% 1,679,941
2025-01-20 2025-01-16 41.520 39,011 -800 0.59% 1,619,737
2025-01-17 2025-01-15 41.420 39,811 -350,000 0.60% 1,648,972
2025-01-16 2025-01-14 41.900 389,811 +2,300 5.86% 16,333,081
2025-01-15 2025-01-13 41.160 387,511 -500 5.46% 15,949,953
2025-01-14 2025-01-10 41.620 388,011 -8,450 5.46% 16,149,018
2025-01-13 2025-01-09 42.200 396,461 +23,250 5.22% 16,730,654
2025-01-10 2025-01-08 41.840 373,211 +319,150 4.91% 15,615,148
2025-01-09 2025-01-07 42.000 54,061 -3,600 0.71% 2,270,562
2025-01-08 2025-01-06 41.840 57,661 +4,200 0.76% 2,412,536
2025-01-07 2025-01-03 42.540 53,461 +16,050 0.70% 2,274,231
2025-01-06 2025-01-02 42.660 37,411 -29,550 0.49% 1,595,953
2025-01-03 2024-12-31 43.720 66,961 -2,100 0.88% 2,927,535
2025-01-02 2024-12-27 44.200 69,061 -700 0.90% 3,052,496
2024-12-30 2024-12-24 44.120 69,761 +7,200 0.91% 3,077,855
2024-12-27 2024-12-20 43.780 62,561 +10,600 0.80% 2,738,921
2024-12-23 2024-12-19 43.800 51,961 -12,900 0.66% 2,275,892
2024-12-20 2024-12-18 44.160 64,861 +1,950 0.83% 2,864,262
2024-12-19 2024-12-17 43.740 62,911 +12,050 0.80% 2,751,727
2024-12-18 2024-12-16 43.800 50,861 +5,750 0.65% 2,227,712
2024-12-17 2024-12-13 44.320 45,111 +1,650 0.57% 1,999,320
2024-12-16 2024-12-12 45.760 43,461 +10,750 0.55% 1,988,775
2024-12-13 2024-12-11 44.580 32,711 -1,600 0.42% 1,458,256
2024-12-12 2024-12-10 44.940 34,311 +7,550 0.44% 1,541,936
2024-12-11 2024-12-09 45.740 26,761 -61,550 0.34% 1,224,048
2024-12-09 2024-12-05 42.860 88,311 -5,300 1.12% 3,785,009
2024-12-06 2024-12-04 43.500 93,611 -50 1.19% 4,072,078
2024-12-05 2024-12-03 43.320 93,661 +9,450 1.19% 4,057,395
2024-12-04 2024-12-02 42.920 84,211 -2,000 1.07% 3,614,336
2024-12-03 2024-11-29 42.840 86,211 -50 1.10% 3,693,279
2024-12-02 2024-11-28 42.220 86,261 -2,800 1.10% 3,641,939
2024-11-29 2024-11-27 42.980 89,061 -44,500 1.11% 3,827,842
2024-11-28 2024-11-26 42.220 133,561 +5,500 1.66% 5,638,945
2024-11-27 2024-11-25 42.300 128,061 -5,950 1.59% 5,416,980
2024-11-26 2024-11-22 42.300 134,011 +11,350 1.66% 5,668,665
2024-11-25 2024-11-21 43.160 122,661 +40,300 1.52% 5,294,049
2024-11-22 2024-11-20 43.120 82,361 +49,400 1.02% 3,551,406
2024-11-21 2024-11-19 43.140 32,961 +8,300 0.41% 1,421,938
2024-11-20 2024-11-18 42.920 24,661 -7,900 0.31% 1,058,450
2024-11-19 2024-11-15 43.040 32,561 +3,150 0.40% 1,401,425
2024-11-18 2024-11-14 43.340 29,411 -71,589 0.37% 1,274,673
2024-11-15 2024-11-13 43.780 101,000 +350 1.25% 4,421,780
2024-11-14 2024-11-12 43.980 100,650 +31,500 1.25% 4,426,587
2024-11-12 2024-11-08 46.100 69,150 -12,300 0.87% 3,187,815
2024-11-11 2024-11-07 45.880 81,450 -4,300 1.02% 3,736,926
2024-11-08 2024-11-06 44.360 85,750 +15,550 1.13% 3,803,870
2024-11-07 2024-11-05 45.480 70,200 -1,750 0.92% 3,192,696
2024-11-06 2024-11-04 44.440 71,950 -2,000 0.95% 3,197,458
2024-11-05 2024-11-01 43.720 73,950 +2,000 0.97% 3,233,094
2024-11-04 2024-10-31 43.960 71,950 +3,200 0.95% 3,162,922
2024-11-01 2024-10-30 43.920 68,750 +2,200 0.90% 3,019,500
2024-10-31 2024-10-29 44.800 66,550 +1,000 0.88% 2,981,440
2024-10-30 2024-10-28 44.820 65,550 +50 0.86% 2,937,951
2024-10-29 2024-10-25 44.380 65,500 +50 0.86% 2,906,890
2024-10-28 2024-10-24 44.160 65,450 +1,050 0.86% 2,890,272
2024-10-25 2024-10-23 44.780 64,400 +8,200 0.85% 2,883,832
2024-10-23 2024-10-21 43.400 56,200 +25,650 0.74% 2,439,080
2024-10-22 2024-10-18 44.360 30,550 -54,900 0.40% 1,355,198
2024-10-21 2024-10-17 42.520 85,450 -10,500 1.12% 3,633,334
2024-10-18 2024-10-16 43.320 95,950 +56,650 1.26% 4,156,554
2024-10-17 2024-10-15 44.260 39,300 +21,550 0.52% 1,739,418
2024-10-16 2024-10-14 46.140 17,750 -37,950 0.24% 818,985
2024-10-15 2024-10-10 46.940 55,700 +15,700 0.74% 2,614,558
2024-10-14 2024-10-09 45.160 40,000 -9,911 0.53% 1,806,400
2024-10-10 2024-10-08 46.640 49,911 +49,911 0.66% 2,327,849
2024-10-09 2024-10-07 59.200 0 -22,711
2024-10-08 2024-10-04 52.440 22,711 -1,150 0.32% 1,190,965
2024-10-07 2024-10-03 51.460 23,861 -12,550 0.33% 1,227,887
2024-10-04 2024-10-02 51.080 36,411 -41,550 0.51% 1,859,874
2024-10-03 2024-09-30 47.580 77,961 +34,284 1.08% 3,709,384
2024-10-02 2024-09-27 45.380 43,677 -82,250 0.61% 1,982,062
2024-09-30 2024-09-26 42.180 125,927 -42,950 1.75% 5,311,601
2024-09-27 2024-09-25 39.380 168,877 +10,700 2.45% 6,650,376
2024-09-26 2024-09-24 38.700 158,177 -600 2.29% 6,121,450
2024-09-25 2024-09-23 37.200 158,777 +4,050 2.30% 5,906,504
2024-09-24 2024-09-20 37.120 154,727 +6,000 2.24% 5,743,466
2024-09-23 2024-09-19 36.680 148,727 +6,150 2.16% 5,455,306
2024-09-20 2024-09-17 35.740 142,577 +1,100 2.07% 5,095,702
2024-09-19 2024-09-16 35.520 141,477 +13,850 2.05% 5,025,263
2024-09-17 2024-09-13 35.380 127,627 +5,450 1.85% 4,515,443
2024-09-16 2024-09-12 35.540 122,177 +1,050 1.77% 4,342,171
2024-09-13 2024-09-11 35.880 121,127 +17,650 1.76% 4,346,037
2024-09-12 2024-09-10 36.040 103,477 +37,600 1.50% 3,729,311
2024-09-11 2024-09-09 35.920 65,877 +500 0.95% 2,366,302
2024-09-10 2024-09-05 36.520 65,377 +2,100 0.95% 2,387,568
2024-09-04 2024-09-02 36.680 63,277 -7,900 0.92% 2,321,000
2024-09-03 2024-08-30 37.500 71,177 -4,100 1.03% 2,669,138
2024-08-30 2024-08-28 36.420 75,277 +450 1.09% 2,741,588
2024-08-29 2024-08-27 37.000 74,827 -11,000 1.08% 2,768,599
2024-08-28 2024-08-26 36.900 85,827 -17,600 1.24% 3,167,016
2024-08-27 2024-08-23 36.900 103,427 -19,200 1.49% 3,816,456
2024-08-26 2024-08-22 36.720 122,627 +2,150 1.76% 4,502,863
2024-08-23 2024-08-21 36.320 120,477 +5,400 1.73% 4,375,725
2024-08-22 2024-08-20 36.480 115,077 +6,600 1.66% 4,198,009
2024-08-21 2024-08-19 36.700 108,477 -100 1.56% 3,981,106
2024-08-20 2024-08-16 36.400 108,577 +300 1.56% 3,952,203
2024-08-15 2024-08-13 36.240 108,277 +8,750 1.56% 3,923,958
2024-08-14 2024-08-12 36.400 99,527 +1,000 1.43% 3,622,783
2024-08-13 2024-08-09 36.580 98,527 +9,500 1.42% 3,604,118
2024-08-12 2024-08-08 36.300 89,027 -17,900 1.28% 3,231,680
2024-08-09 2024-08-07 36.600 106,927 +53,600 1.54% 3,913,528
2024-08-08 2024-08-06 35.700 53,327 -36,500 0.77% 1,903,774
2024-08-07 2024-08-05 35.460 89,827 -11,100 1.29% 3,185,265
2024-08-06 2024-08-02 35.600 100,927 +4,850 1.43% 3,593,001
2024-08-02 2024-07-31 37.000 96,077 +11,350 1.36% 3,554,849
2024-08-01 2024-07-30 35.900 84,727 -8,750 1.20% 3,041,699
2024-07-31 2024-07-29 36.600 93,477 +36,750 1.33% 3,421,258
2024-07-30 2024-07-26 36.680 56,727 -299,139 0.80% 2,080,746
2024-07-29 2024-07-25 36.400 355,866 +89,950 5.05% 12,953,522
2024-07-26 2024-07-24 36.580 265,916 +17,300 3.62% 9,727,207
2024-07-25 2024-07-23 37.320 248,616 +40,950 3.38% 9,278,349
2024-07-24 2024-07-22 38.000 207,666 +24,400 2.83% 7,891,308
2024-07-23 2024-07-19 37.660 183,266 +7,000 2.49% 6,901,798
2024-07-22 2024-07-18 38.340 176,266 +2,350 2.40% 6,758,038
2024-07-19 2024-07-17 38.320 173,916 +16,250 2.37% 6,664,461
2024-07-18 2024-07-16 38.000 157,666 +11,800 2.15% 5,991,308
2024-07-17 2024-07-15 38.620 145,866 +19,250 1.98% 5,633,345
2024-07-16 2024-07-12 39.140 126,616 +13,200 1.72% 4,955,750
2024-07-15 2024-07-11 38.280 113,416 +12,250 1.54% 4,341,564
2024-07-12 2024-07-10 37.560 101,166 +10,300 1.38% 3,799,795
2024-07-11 2024-07-09 37.520 90,866 +17,300 1.24% 3,409,292
2024-07-10 2024-07-08 37.440 73,566 +21,350 1.00% 2,754,311
2024-07-09 2024-07-05 38.100 52,216 -184,550 0.71% 1,989,430
2024-07-08 2024-07-04 38.440 236,766 +8,750 3.22% 9,101,285
2024-07-05 2024-07-03 38.380 228,016 +5,800 3.02% 8,751,254
2024-07-04 2024-07-02 38.240 222,216 +31,500 2.94% 8,497,540
2024-07-03 2024-06-28 38.560 190,716 +16,100 2.53% 7,354,009
2024-07-02 2024-06-27 38.960 174,616 +16,950 2.31% 6,803,039
2024-06-28 2024-06-26 39.420 157,666 +7,750 2.09% 6,215,194
2024-06-27 2024-06-25 39.460 149,916 +29,300 1.99% 5,915,685
2024-06-26 2024-06-24 39.400 120,616 +21,250 1.60% 4,752,270
2024-06-25 2024-06-21 39.060 99,366 +24,700 1.32% 3,881,236
2024-06-24 2024-06-20 39.760 74,666 +30,250 0.99% 2,968,720
2024-06-21 2024-06-19 40.260 44,416 +9,900 0.59% 1,788,188
2024-06-20 2024-06-18 40.220 34,516 -183,850 0.46% 1,388,234
2024-06-19 2024-06-17 40.400 218,366 +3,600 2.89% 8,821,986
2024-06-18 2024-06-14 40.600 214,766 +70,500 2.77% 8,719,500
2024-06-17 2024-06-13 40.440 144,266 +42,450 1.86% 5,834,117
2024-06-14 2024-06-12 40.540 101,816 -331,550 1.31% 4,127,621
2024-06-13 2024-06-11 40.900 433,366 +170,300 5.59% 17,724,669
2024-06-12 2024-06-07 41.580 263,066 +3,000 3.25% 10,938,284
2024-06-11 2024-06-06 41.940 260,066 +2,800 3.21% 10,907,168
2024-06-07 2024-06-05 41.720 257,266 +4,950 3.18% 10,733,138
2024-06-06 2024-06-04 41.900 252,316 +17,350 3.12% 10,572,040
2024-06-05 2024-06-03 41.800 234,966 +1,050 2.90% 9,821,579
2024-06-04 2024-05-31 41.420 233,916 +32,950 2.89% 9,688,801
2024-06-03 2024-05-30 41.640 200,966 +17,300 2.48% 8,368,224
2024-05-31 2024-05-29 42.220 183,666 +38,500 2.27% 7,754,379
2024-05-30 2024-05-28 42.540 145,166 +3,300 1.79% 6,175,362
2024-05-29 2024-05-27 42.800 141,866 +24,450 1.75% 6,071,865
2024-05-28 2024-05-24 42.360 117,416 +53,700 1.45% 4,973,742
2024-05-27 2024-05-23 42.880 63,716 +500 0.79% 2,732,142
2024-05-24 2024-05-22 43.500 63,216 -47,900 0.78% 2,749,896
2024-05-23 2024-05-21 43.820 111,116 +250 1.36% 4,869,103
2024-05-22 2024-05-20 45.000 110,866 +1,700 1.36% 4,988,970
2024-05-21 2024-05-17 45.060 109,166 -394,850 1.34% 4,919,020
2024-05-20 2024-05-16 45.020 504,016 +219,450 6.18% 22,690,800
2024-05-17 2024-05-14 45.400 284,566 +200 3.33% 12,919,296
2024-05-16 2024-05-13 45.660 284,366 +5,000 3.33% 12,984,152
2024-05-14 2024-05-10 45.520 279,366 +7,800 3.27% 12,716,740
2024-05-13 2024-05-09 45.680 271,566 +142,000 3.18% 12,405,135
2024-05-10 2024-05-08 45.400 129,566 +1,350 1.52% 5,882,296
2024-05-09 2024-05-07 46.040 128,216 -24,695 1.50% 5,903,065
2024-05-08 2024-05-06 45.880 152,911 +13,000 1.79% 7,015,557
2024-05-07 2024-05-03 45.400 139,911 -15,600 1.64% 6,351,959
2024-05-06 2024-05-02 44.880 155,511 -100 1.82% 6,979,334
2024-05-03 2024-04-30 44.340 155,611 -850 1.82% 6,899,792
2024-05-02 2024-04-29 44.040 156,461 -1,100 1.83% 6,890,542
2024-04-30 2024-04-26 43.820 157,561 +2,500 1.84% 6,904,323
2024-04-29 2024-04-25 42.980 155,061 -398,950 1.81% 6,664,522
2024-04-26 2024-04-24 42.880 554,011 +1,100 6.48% 23,755,992
2024-04-25 2024-04-23 42.740 552,911 +1,800 6.18% 23,631,416
2024-04-24 2024-04-22 42.620 551,111 +100 6.16% 23,488,351
2024-04-23 2024-04-19 42.260 551,011 +2,150 6.16% 23,285,725
2024-04-22 2024-04-18 42.940 548,861 +5,050 6.13% 23,568,091
2024-04-19 2024-04-17 42.420 543,811 +166,750 6.08% 23,068,463
2024-04-18 2024-04-16 42.320 377,061 +27,000 4.21% 15,957,222
2024-04-17 2024-04-15 42.840 350,061 +2,300 3.91% 14,996,613
2024-04-16 2024-04-12 42.540 347,761 +450 3.89% 14,793,753
2024-04-15 2024-04-11 43.200 347,311 +11,000 3.88% 15,003,835
2024-04-12 2024-04-10 43.480 336,311 +4,050 3.76% 14,622,802
2024-04-11 2024-04-09 43.320 332,261 -2,450 3.71% 14,393,547
2024-04-09 2024-04-05 43.460 334,711 +1,250 3.74% 14,546,540
2024-04-08 2024-04-03 43.280 333,461 +11,650 3.71% 14,432,192
2024-04-05 2024-04-02 43.660 321,811 +1,800 3.58% 14,050,268
2024-04-03 2024-03-28 42.860 320,011 +700 3.56% 13,715,671
2024-04-02 2024-03-27 42.480 319,311 +20,150 3.55% 13,564,331
2024-03-28 2024-03-26 42.800 299,161 +37,750 3.32% 12,804,091
2024-03-27 2024-03-25 42.280 261,411 +5,950 2.90% 11,052,457
2024-03-26 2024-03-22 42.280 255,461 +700 2.81% 10,800,891
2024-03-25 2024-03-21 43.480 254,761 +11,900 2.80% 11,077,008
2024-03-22 2024-03-20 43.320 242,861 +14,200 2.67% 10,520,739
2024-03-21 2024-03-19 43.100 228,661 +2,100 2.51% 9,855,289
2024-03-20 2024-03-18 43.580 226,561 +37,950 2.49% 9,873,528
2024-03-19 2024-03-15 43.860 188,611 +11,400 2.07% 8,272,478
2024-03-18 2024-03-14 44.000 177,211 +26,250 1.95% 7,797,284
2024-03-15 2024-03-13 44.020 150,961 -5,000 1.66% 6,645,303
2024-03-14 2024-03-12 44.000 155,961 +3,850 1.71% 6,862,284
2024-03-13 2024-03-11 42.740 152,111 +3,650 1.66% 6,501,224
2024-03-12 2024-03-08 42.280 148,461 +2,200 1.62% 6,276,931
2024-03-11 2024-03-07 41.980 146,261 +3,650 1.60% 6,140,037
2024-03-08 2024-03-06 42.420 142,611 +55,100 1.56% 6,049,559
2024-03-07 2024-03-05 42.320 87,511 +24,550 0.96% 3,703,466
2024-03-06 2024-03-04 42.680 62,961 +26,900 0.69% 2,687,175
2024-03-05 2024-03-01 43.320 36,061 -9,500 0.39% 1,562,163
2024-03-04 2024-02-29 43.320 45,561 +2,550 0.50% 1,973,703
2024-02-29 2024-02-27 43.300 43,011 +1,600 0.47% 1,862,376
2024-02-28 2024-02-26 42.300 41,411 -3,450 0.45% 1,751,685
2024-02-26 2024-02-22 42.080 44,861 +800 0.49% 1,887,751
2024-02-23 2024-02-21 42.100 44,061 +8,400 0.48% 1,854,968
2024-02-22 2024-02-20 40.720 35,661 +20,100 0.39% 1,452,116
2024-02-21 2024-02-19 40.600 15,561 +8,550 0.17% 631,777
2024-02-20 2024-02-16 41.400 7,011 +1,400 0.08% 290,255
2024-02-19 2024-02-15 40.140 5,611 +1,000 0.06% 225,226
2024-02-16 2024-02-14 39.980 4,611 -500 0.05% 184,348
2024-02-15 2024-02-09 39.560 5,111 +1,450 0.06% 202,191
2024-02-14 2024-02-07 39.740 3,661 +3,450 0.04% 145,488
2024-02-08 2024-02-06 39.880 211 -65,000 0.00% 8,415
2024-02-07 2024-02-05 38.160 65,211 +5,400 0.71% 2,488,452
2024-02-06 2024-02-02 38.040 59,811 +450 0.64% 2,275,210
2024-02-05 2024-02-01 38.000 59,361 +1,000 0.64% 2,255,718
2024-02-02 2024-01-31 37.660 58,361 +48,100 0.63% 2,197,875
2024-02-01 2024-01-30 38.260 10,261 -6,550 0.11% 392,586
2024-01-31 2024-01-29 39.500 16,811 -148,300 0.18% 664,034
2024-01-30 2024-01-26 38.960 165,111 +141,950 1.75% 6,432,725
2024-01-29 2024-01-25 39.100 23,161 -128,900 0.25% 905,595
2024-01-26 2024-01-24 38.700 152,061 +79,700 1.61% 5,884,761
2024-01-25 2024-01-23 37.800 72,361 +27,200 0.75% 2,735,246
2024-01-24 2024-01-22 37.080 45,161 +18,200 0.47% 1,674,570
2024-01-23 2024-01-19 37.900 26,961 +7,000 0.28% 1,021,822
2024-01-22 2024-01-18 37.800 19,961 -38,250 0.21% 754,526
2024-01-19 2024-01-17 37.020 58,211 -276,150 0.61% 2,154,971
2024-01-18 2024-01-16 38.820 334,361 +8,550 3.46% 12,979,894
2024-01-17 2024-01-15 39.400 325,811 +286,050 3.21% 12,836,953
2024-01-16 2024-01-12 39.700 39,761 +20,000 0.39% 1,578,512
2024-01-15 2024-01-11 39.500 19,761 +2,100 0.19% 780,560
2024-01-12 2024-01-10 39.300 17,661 +5,650 0.17% 694,077
2024-01-11 2024-01-09 39.300 12,011 +3,800 0.12% 472,032
2024-01-10 2024-01-08 39.300 8,211 +7,150 0.08% 322,692
2024-01-09 2024-01-05 40.140 1,061 -76,150 0.01% 42,589
2024-01-08 2024-01-04 40.160 77,211 -250 0.76% 3,100,794
2024-01-05 2024-01-03 40.380 77,461 +75,850 0.75% 3,127,875
2024-01-04 2024-01-02 40.500 1,611 -2,000 0.02% 65,246
2024-01-03 2023-12-29 42.080 3,611 -43,800 0.03% 151,951
2024-01-02 2023-12-28 41.840 47,411 +29,150 0.46% 1,983,676
2023-12-29 2023-12-27 40.320 18,261 +12,300 0.17% 736,284
2023-12-28 2023-12-22 40.260 5,961 +5,100 0.06% 239,990
2023-12-27 2023-12-21 40.420 861 -179,100 0.01% 34,802
2023-12-22 2023-12-20 40.200 179,961 +123,300 1.71% 7,234,432
2023-12-21 2023-12-19 40.220 56,661 +23,500 0.53% 2,278,905
2023-12-20 2023-12-18 40.400 33,161 +2,350 0.31% 1,339,704
2023-12-19 2023-12-15 41.100 30,811 -108,350 0.29% 1,266,332
2023-12-18 2023-12-14 40.700 139,161 +120,250 1.29% 5,663,853
2023-12-15 2023-12-13 39.220 18,911 +1,300 0.18% 741,689
2023-12-14 2023-12-12 40.280 17,611 -30,700 0.16% 709,371
2023-12-13 2023-12-11 39.900 48,311 +5,800 0.44% 1,927,609
2023-12-12 2023-12-08 40.460 42,511 +25,450 0.38% 1,719,995
2023-12-11 2023-12-07 40.900 17,061 +14,500 0.15% 697,795
2023-12-08 2023-12-06 41.340 2,561 -48,100 0.02% 105,872
2023-12-07 2023-12-05 40.660 50,661 +20,650 0.46% 2,059,876
2023-12-05 2023-12-01 42.360 30,011 -66,200 0.27% 1,271,266
2023-12-04 2023-11-30 43.380 96,211 +60,900 0.85% 4,173,633
2023-12-01 2023-11-29 42.900 35,311 +14,600 0.30% 1,514,842
2023-11-30 2023-11-28 43.440 20,711 +2,400 0.17% 899,686
2023-11-28 2023-11-24 43.940 18,311 -850 0.15% 804,585
2023-11-27 2023-11-23 44.560 19,161 +17,700 0.16% 853,814
2023-11-24 2023-11-22 44.060 1,461 -48,450 0.01% 64,372
2023-11-23 2023-11-21 44.160 49,911 +24,450 0.42% 2,204,070
2023-11-22 2023-11-20 43.840 25,461 +1,900 0.21% 1,116,210
2023-11-21 2023-11-17 43.200 23,561 +7,250 0.20% 1,017,835
2023-11-20 2023-11-16 43.520 16,311 -900 0.14% 709,855
2023-11-17 2023-11-15 44.020 17,211 +10,300 0.14% 757,628
2023-11-15 2023-11-13 43.280 6,911 +6,250 0.06% 299,108
2023-11-14 2023-11-10 43.060 661 -141,550 0.01% 28,463
2023-11-13 2023-11-09 43.060 142,211 +140,450 1.17% 6,123,606
2023-11-10 2023-11-08 43.960 1,761 -400 0.01% 77,414
2023-11-09 2023-11-07 44.320 2,161 -300 0.02% 95,776
2023-11-08 2023-11-06 44.680 2,461 -550 0.02% 109,957
2023-11-07 2023-11-03 43.680 3,011 -89,500 0.02% 131,520
2023-11-06 2023-11-02 40.800 92,511 +92,150 0.75% 3,774,449
2023-11-03 2023-11-01 43.340 361 -107,750 0.00% 15,646
2023-11-02 2023-10-31 42.700 108,111 +46,600 0.86% 4,616,340
2023-11-01 2023-10-30 43.460 61,511 +50 0.48% 2,673,268
2023-10-31 2023-10-27 43.360 61,461 +850 0.48% 2,664,949
2023-10-30 2023-10-26 42.280 60,611 +7,650 0.48% 2,562,633
2023-10-27 2023-10-25 42.620 52,961 +500 0.42% 2,257,198
2023-10-26 2023-10-24 42.120 52,461 +2,200 0.41% 2,209,657
2023-10-25 2023-10-20 42.000 50,261 -250 0.40% 2,110,962
2023-10-24 2023-10-19 42.280 50,511 -4,500 0.40% 2,135,605
2023-10-20 2023-10-18 43.580 55,011 -1,950 0.43% 2,397,379
2023-10-19 2023-10-17 43.480 56,961 +5,250 0.45% 2,476,664
2023-10-18 2023-10-16 43.480 51,711 +2,050 0.41% 2,248,394
2023-10-17 2023-10-13 44.260 49,661 +550 0.39% 2,197,996
2023-10-16 2023-10-12 45.100 49,111 +3,300 0.39% 2,214,906
2023-10-13 2023-10-11 44.600 45,811 +1,850 0.36% 2,043,171
2023-10-12 2023-10-10 44.000 43,961 +2,450 0.35% 1,934,284
2023-10-11 2023-10-09 44.240 41,511 +38,500 0.33% 1,836,447
2023-10-10 2023-10-06 44.300 3,011 -7,200 0.02% 133,387
2023-10-09 2023-10-05 43.940 10,211 +9,050 0.08% 448,671
2023-10-06 2023-10-04 43.700 1,161 -50 0.01% 50,736
2023-10-05 2023-10-03 44.280 1,211 -1,100 0.01% 53,623
2023-10-04 2023-09-29 45.500 2,311 +150 0.02% 105,150
2023-10-03 2023-09-28 44.300 2,161 +1,600 0.02% 95,732
2023-09-29 2023-09-27 44.800 561 +450 0.00% 25,133
2023-09-28 2023-09-26 44.720 111 -1,300 0.00% 4,964
2023-09-27 2023-09-25 45.440 1,411 +1,000 0.01% 64,116
2023-09-26 2023-09-22 46.540 411 -181,000 0.00% 19,128
2023-09-25 2023-09-21 45.440 181,411 +124,100 1.43% 8,243,316
2023-09-22 2023-09-20 46.140 57,311 +1,400 0.44% 2,644,330
2023-09-21 2023-09-19 46.240 55,911 +52,200 0.43% 2,585,325
2023-09-20 2023-09-18 46.540 3,711 -32,950 0.03% 172,710
2023-09-19 2023-09-15 46.100 36,661 -1,250 0.28% 1,690,072
2023-09-18 2023-09-14 46.320 37,911 +16,800 0.29% 1,756,038
2023-09-15 2023-09-13 46.540 21,111 -4,050 0.16% 982,506
2023-09-14 2023-09-12 46.440 25,161 -130,900 0.19% 1,168,477
2023-09-13 2023-09-11 46.640 156,061 +71,200 1.20% 7,278,685
2023-09-12 2023-09-07 46.340 84,861 +29,550 0.65% 3,932,459
2023-09-11 2023-09-06 47.200 55,311 +38,000 0.42% 2,610,679
2023-09-07 2023-09-05 47.280 17,311 +2,450 0.13% 818,464
2023-09-06 2023-09-04 47.940 14,861 +13,500 0.11% 712,436
2023-09-05 2023-08-31 46.600 1,361 -188,650 0.01% 63,423
2023-09-04 2023-08-30 46.600 190,011 +119,750 1.44% 8,854,513
2023-08-31 2023-08-29 46.740 70,261 +9,150 0.53% 3,283,999
2023-08-30 2023-08-28 46.060 61,111 +4,850 0.46% 2,814,773
2023-08-29 2023-08-25 46.120 56,261 +10,800 0.42% 2,594,757
2023-08-28 2023-08-24 46.580 45,461 -3,050 0.34% 2,117,573
2023-08-25 2023-08-23 45.540 48,511 -4,550 0.36% 2,209,191
2023-08-24 2023-08-22 46.000 53,061 -23,250 0.40% 2,440,806
2023-08-23 2023-08-21 45.860 76,311 -8,900 0.57% 3,499,622
2023-08-22 2023-08-18 46.220 85,211 +84,750 0.64% 3,938,452
2023-08-21 2023-08-17 47.660 461 -45,550 0.00% 21,971
2023-08-18 2023-08-16 46.080 46,011 +32,650 0.35% 2,120,187
2023-08-17 2023-08-15 47.000 13,361 -8,750 0.10% 627,967
2023-08-16 2023-08-14 47.320 22,111 +2,750 0.17% 1,046,293
2023-08-15 2023-08-11 48.260 19,361 +18,850 0.15% 934,362
2023-08-14 2023-08-10 49.460 511 -9,250 0.00% 25,274
2023-08-11 2023-08-09 49.520 9,761 -5,250 0.07% 483,365
2023-08-10 2023-08-08 49.480 15,011 +5,800 0.11% 742,744
2023-08-09 2023-08-07 50.360 9,211 +700 0.07% 463,866
2023-08-08 2023-08-04 50.680 8,511 -83,700 0.06% 431,337
2023-08-07 2023-08-03 50.240 92,211 +750 0.69% 4,632,681
2023-08-04 2023-08-02 50.180 91,461 -800 0.68% 4,589,513
2023-08-03 2023-08-01 50.740 92,261 +92,261 0.69% 4,681,323
2023-08-02 2023-07-31 51.400 0 -461
2023-08-01 2023-07-28 50.720 461 +461 0.00% 23,382
2023-07-31 2023-07-27 49.100 0 -25,750
2023-07-28 2023-07-26 48.320 25,750 +8,000 0.19% 1,244,240
2023-07-27 2023-07-25 48.640 17,750 +12,450 0.13% 863,360
2023-07-26 2023-07-24 46.200 5,300 -6,400 0.04% 244,860
2023-07-25 2023-07-21 46.980 11,700 +5,900 0.09% 549,666
2023-07-24 2023-07-20 46.700 5,800 +5,800 0.04% 270,860
2023-07-21 2023-07-19 46.700 0 -90,650
2023-07-20 2023-07-18 47.000 90,650 +35,950 0.67% 4,260,550
2023-07-19 2023-07-14 47.520 54,700 +12,450 0.40% 2,599,344
2023-07-18 2023-07-13 47.480 42,250 +23,600 0.31% 2,006,030
2023-07-14 2023-07-12 46.560 18,650 +12,750 0.14% 868,344
2023-07-13 2023-07-11 46.500 5,900 +300 0.04% 274,350
2023-07-12 2023-07-10 45.640 5,600 +2,900 0.04% 255,584
2023-07-11 2023-07-07 45.220 2,700 -650 0.02% 122,094
2023-07-10 2023-07-06 45.740 3,350 -4,850 0.02% 153,229
2023-07-07 2023-07-05 46.380 8,200 -4,150 0.06% 380,316
2023-07-06 2023-07-04 47.280 12,350 +400 0.09% 583,908
2023-07-05 2023-07-03 46.820 11,950 +850 0.09% 559,499
2023-07-04 2023-06-30 45.720 11,100 +7,100 0.08% 507,492
2023-07-03 2023-06-29 45.680 4,000 -4,900 0.03% 182,720
2023-06-30 2023-06-28 46.620 8,900 +350 0.07% 414,918
2023-06-29 2023-06-27 46.460 8,550 -22,600 0.06% 397,233
2023-06-28 2023-06-26 45.960 31,150 -12,150 0.23% 1,431,654
2023-06-27 2023-06-23 46.100 43,300 -1,900 0.31% 1,996,130
2023-06-26 2023-06-21 46.920 45,200 +31,250 0.32% 2,120,784
2023-06-23 2023-06-20 47.840 13,950 -4,900 0.10% 667,368
2023-06-21 2023-06-19 48.440 18,850 +15,250 0.14% 913,094
2023-06-20 2023-06-16 49.320 3,600 -6,750 0.03% 177,552
2023-06-19 2023-06-15 49.060 10,350 -950 0.07% 507,771
2023-06-16 2023-06-14 47.640 11,300 +50 0.08% 538,332
2023-06-15 2023-06-13 47.300 11,250 +1,150 0.08% 532,125
2023-06-14 2023-06-12 47.140 10,100 +800 0.07% 476,114
2023-06-13 2023-06-09 46.620 9,300 -5,850 0.07% 433,566
2023-06-12 2023-06-08 46.340 15,150 -2,250 0.11% 702,051
2023-06-09 2023-06-07 46.380 17,400 -700 0.12% 807,012
2023-06-08 2023-06-06 46.240 18,100 -1,200 0.13% 836,944
2023-06-07 2023-06-05 46.380 19,300 -17,150 0.14% 895,134
2023-06-06 2023-06-02 46.380 36,450 -1,200 0.26% 1,690,551
2023-06-05 2023-06-01 44.580 37,650 +6,400 0.27% 1,678,437
2023-06-02 2023-05-31 44.580 31,250 +23,600 0.22% 1,393,125
2023-06-01 2023-05-30 45.540 7,650 -33,300 0.05% 348,381
2023-05-31 2023-05-29 45.640 40,950 +33,800 0.29% 1,868,958
2023-05-30 2023-05-25 46.460 7,150 +2,150 0.05% 332,189
2023-05-29 2023-05-24 47.300 5,000 -5,650 0.04% 236,500
2023-05-25 2023-05-23 48.160 10,650 -8,900 0.08% 512,904
2023-05-24 2023-05-22 49.080 19,550 -2,850 0.14% 959,514
2023-05-23 2023-05-19 48.000 22,400 +1,500 0.16% 1,075,200
2023-05-22 2023-05-18 48.000 20,900 -3,300 0.15% 1,003,200
2023-05-19 2023-05-17 47.980 24,200 +5,100 0.17% 1,161,116
2023-05-18 2023-05-16 49.320 19,100 -150 0.13% 942,012
2023-05-17 2023-05-15 49.640 19,250 -2,350 0.13% 955,570
2023-05-16 2023-05-12 49.000 21,600 +6,500 0.15% 1,058,400
2023-05-15 2023-05-11 49.320 15,100 +6,450 0.11% 744,732
2023-05-12 2023-05-10 49.580 8,650 -13,950 0.06% 428,867
2023-05-11 2023-05-09 49.500 22,600 +5,500 0.16% 1,118,700
2023-05-10 2023-05-08 50.480 17,100 -2,100 0.12% 863,208
2023-05-09 2023-05-05 50.580 19,200 +5,600 0.13% 971,136
2023-05-08 2023-05-04 50.880 13,600 +5,900 0.09% 691,968
2023-05-05 2023-05-03 50.800 7,700 +4,250 0.05% 391,160
2023-05-04 2023-05-02 51.160 3,450 -11,550 0.02% 176,502
2023-05-03 2023-04-28 51.140 15,000 -1,250 0.10% 767,100
2023-05-02 2023-04-27 50.900 16,250 +750 0.11% 827,125
2023-04-28 2023-04-26 50.500 15,500 +400 0.11% 782,750
2023-04-27 2023-04-25 50.100 15,100 -5,250 0.11% 756,510
2023-04-26 2023-04-24 50.840 20,350 +10,300 0.14% 1,034,594
2023-04-25 2023-04-21 51.300 10,050 +2,800 0.07% 515,565
2023-04-24 2023-04-20 52.120 7,250 +250 0.05% 377,870
2023-04-21 2023-04-19 52.320 7,000 +4,300 0.05% 366,240
2023-04-20 2023-04-18 52.620 2,700 -50 0.02% 142,074
2023-04-19 2023-04-17 52.940 2,750 -5,700 0.02% 145,585
2023-04-18 2023-04-14 52.460 8,450 -200 0.06% 443,287
2023-04-17 2023-04-13 52.320 8,650 +2,200 0.06% 452,568
2023-04-14 2023-04-12 52.200 6,450 -1,750 0.04% 336,690
2023-04-13 2023-04-11 52.880 8,200 +2,950 0.06% 433,616
2023-04-12 2023-04-06 53.260 5,250 +3,350 0.04% 279,615
2023-04-11 2023-04-04 54.040 1,900 -36,100 0.01% 102,676
2023-04-06 2023-04-03 54.140 38,000 +38,000 0.27% 2,057,320
2023-04-04 2023-03-31 54.840 0 -16,061
2023-04-03 2023-03-30 54.160 16,061 +12,550 0.11% 869,864
2023-03-31 2023-03-29 53.740 3,511 -1,800 0.02% 188,681
2023-03-30 2023-03-28 53.300 5,311 -5,750 0.04% 283,076
2023-03-29 2023-03-27 52.920 11,061 -1,900 0.08% 585,348
2023-03-28 2023-03-24 53.900 12,961 -7,750 0.09% 698,598
2023-03-27 2023-03-23 54.160 20,711 -7,150 0.15% 1,121,708
2023-03-24 2023-03-22 53.300 27,861 +18,350 0.20% 1,484,991
2023-03-23 2023-03-21 53.280 9,511 -6,450 0.07% 506,746
2023-03-22 2023-03-20 51.720 15,961 -850 0.11% 825,503
2023-03-21 2023-03-17 52.940 16,811 +14,850 0.12% 889,974
2023-03-20 2023-03-16 52.820 1,961 +950 0.01% 103,580
2023-03-17 2023-03-15 53.360 1,011 -12,750 0.01% 53,947
2023-03-16 2023-03-14 53.060 13,761 +13,450 0.10% 730,159
2023-03-15 2023-03-13 53.860 311 -11,300 0.00% 16,750
2023-03-14 2023-03-10 52.560 11,611 -11,500 0.08% 610,274
2023-03-13 2023-03-09 53.700 23,111 -8,350 0.16% 1,241,061
2023-03-10 2023-03-08 53.900 31,461 -4,100 0.22% 1,695,748
2023-03-09 2023-03-07 54.960 35,561 +7,650 0.25% 1,954,433
2023-03-08 2023-03-06 55.820 27,911 +6,550 0.20% 1,557,992
2023-03-07 2023-03-03 56.100 21,361 -10,550 0.15% 1,198,352
2023-03-06 2023-03-02 55.780 31,911 +15,350 0.23% 1,779,996
2023-03-03 2023-03-01 56.460 16,561 +1,400 0.12% 935,034
2023-03-02 2023-02-28 54.620 15,161 -21,900 0.11% 828,094
2023-03-01 2023-02-27 54.800 37,061 +4,500 0.27% 2,030,943
2023-02-28 2023-02-24 54.840 32,561 -26,250 0.24% 1,785,645
2023-02-27 2023-02-23 55.840 58,811 +850 0.44% 3,284,006
2023-02-24 2023-02-22 56.240 57,961 +9,350 0.43% 3,259,727
2023-02-23 2023-02-21 56.760 48,611 +12,800 0.36% 2,759,160
2023-02-22 2023-02-20 57.400 35,811 +9,800 0.27% 2,055,551
2023-02-21 2023-02-17 57.600 26,011 -6,750 0.19% 1,498,234
2023-02-20 2023-02-16 57.200 32,761 -5,750 0.24% 1,873,929
2023-02-17 2023-02-15 57.180 38,511 +28,880 0.29% 2,202,059
2023-02-16 2023-02-14 58.340 9,631 +6,200 0.07% 561,873
2023-02-15 2023-02-13 58.560 3,431 -18,050 0.03% 200,919
2023-02-14 2023-02-10 57.480 21,481 -8,000 0.17% 1,234,728
2023-02-13 2023-02-09 58.100 29,481 +29,450 0.23% 1,712,846
2023-02-10 2023-02-08 57.160 31 -2,250 0.00% 1,772
2023-02-09 2023-02-07 57.460 2,281 -3,550 0.02% 131,066
2023-02-08 2023-02-06 56.820 5,831 -46,600 0.05% 331,317
2023-02-07 2023-02-03 58.200 52,431 +12,900 0.41% 3,051,484
2023-02-06 2023-02-02 59.220 39,531 +28,500 0.31% 2,341,026
2023-02-03 2023-02-01 59.000 11,031 -3,750 0.09% 650,829
2023-02-02 2023-01-31 58.480 14,781 +13,300 0.12% 864,393
2023-02-01 2023-01-30 58.880 1,481 +750 0.01% 87,201
2023-01-31 2023-01-27 60.180 731 +731 0.01% 43,992
2023-01-30 2023-01-26 59.480 0 -50,050
2023-01-27 2023-01-20 57.640 50,050 +49,450 0.40% 2,884,882
2023-01-26 2023-01-19 57.160 600 +600 0.00% 34,296
2023-01-18 2023-01-16 58.480 0 -650
2023-01-17 2023-01-13 57.700 650 -24,300 0.01% 37,505
2023-01-16 2023-01-12 56.380 24,950 +24,950 0.22% 1,406,681
2023-01-13 2023-01-11 56.600 0 -5,850
2023-01-12 2023-01-10 56.300 5,850 +5,850 0.05% 329,355
2023-01-04 2022-12-30 52.480 0 -1
2023-01-03 2022-12-29 51.640 1 -36,150 0.00% 52
2022-12-30 2022-12-28 52.080 36,151 -21,900 0.33% 1,882,744
2022-12-29 2022-12-23 51.940 58,051 +1,000 0.53% 3,015,169
2022-12-28 2022-12-22 52.180 57,051 +21,700 0.52% 2,976,921
2022-12-23 2022-12-21 50.900 35,351 +2,300 0.32% 1,799,366
2022-12-22 2022-12-20 50.380 33,051 +21,100 0.30% 1,665,109
2022-12-21 2022-12-19 51.700 11,951 +1,600 0.11% 617,867
2022-12-20 2022-12-16 52.280 10,351 -21,450 0.09% 541,150
2022-12-19 2022-12-15 52.200 31,801 +2,700 0.29% 1,660,012
2022-12-16 2022-12-14 53.120 29,101 +21,650 0.26% 1,545,845
2022-12-15 2022-12-13 52.300 7,451 -1,050 0.07% 389,687
2022-12-14 2022-12-12 52.220 8,501 +1,700 0.08% 443,922
2022-12-13 2022-12-09 53.920 6,801 -12,850 0.06% 366,710
2022-12-12 2022-12-08 52.660 19,651 +15,150 0.18% 1,034,822
2022-12-09 2022-12-07 51.400 4,501 -9,500 0.04% 231,351
2022-12-08 2022-12-06 52.000 14,001 +3,000 0.13% 728,052
2022-12-07 2022-12-05 51.820 11,001 +5,450 0.10% 570,072
2022-12-06 2022-12-02 49.760 5,551 +1,800 0.05% 276,218
2022-12-05 2022-12-01 49.760 3,751 -10,550 0.03% 186,650
2022-12-02 2022-11-30 48.880 14,301 +2,100 0.13% 699,033
2022-12-01 2022-11-29 47.860 12,201 -800 0.11% 583,940
2022-11-30 2022-11-28 45.120 13,001 +700 0.12% 586,605
2022-11-29 2022-11-25 45.400 12,301 +2,650 0.11% 558,465
2022-11-28 2022-11-24 45.700 9,651 -1,200 0.09% 441,051
2022-11-25 2022-11-23 45.960 10,851 +200 0.10% 498,712
2022-11-24 2022-11-22 45.900 10,651 +5,250 0.10% 488,881
2022-11-23 2022-11-21 46.380 5,401 +4,250 0.05% 250,498
2022-11-22 2022-11-18 47.720 1,151 -7,350 0.01% 54,926
2022-11-21 2022-11-17 47.840 8,501 -6,400 0.08% 406,688
2022-11-18 2022-11-16 48.540 14,901 +13,000 0.13% 723,295
2022-11-17 2022-11-15 49.260 1,901 -3,150 0.02% 93,643
2022-11-16 2022-11-14 48.220 5,051 -7,450 0.05% 243,559
2022-11-15 2022-11-11 47.500 12,501 -1,000 0.11% 593,798
2022-11-14 2022-11-10 43.820 13,501 +5,900 0.12% 591,614
2022-11-11 2022-11-09 44.400 7,601 -900 0.07% 337,484
2022-11-10 2022-11-08 44.880 8,501 +1,850 0.08% 381,525
2022-11-09 2022-11-07 45.400 6,651 -7,050 0.06% 301,955
2022-11-08 2022-11-04 44.900 13,701 -1,400 0.12% 615,175
2022-11-07 2022-11-03 42.040 15,101 +2,100 0.14% 634,846
2022-11-04 2022-11-02 43.660 13,001 -4,750 0.12% 567,624
2022-11-03 2022-11-01 41.620 17,751 -3,950 0.16% 738,797
2022-11-02 2022-10-31 39.300 21,701 -9,600 0.20% 852,849
2022-11-01 2022-10-28 40.040 31,301 +15,250 0.28% 1,253,292
2022-10-31 2022-10-27 41.680 16,051 -4,700 0.15% 669,006
2022-10-28 2022-10-26 42.080 20,751 +850 0.19% 873,202
2022-10-27 2022-10-25 41.300 19,901 -950 0.18% 821,911
2022-10-26 2022-10-24 41.460 20,851 +13,250 0.19% 864,482
2022-10-25 2022-10-21 44.000 7,601 -2,750 0.07% 334,444
2022-10-24 2022-10-20 44.300 10,351 -3,800 0.09% 458,549
2022-10-21 2022-10-19 45.140 14,151 +1,450 0.13% 638,776
2022-10-20 2022-10-18 46.840 12,701 +10,650 0.11% 594,915
2022-10-19 2022-10-17 46.580 2,051 -16,400 0.02% 95,536
2022-10-18 2022-10-14 46.740 18,451 -2,950 0.16% 862,400
2022-10-17 2022-10-13 45.820 21,401 -15,550 0.19% 980,594
2022-10-14 2022-10-12 46.820 36,951 +36,550 0.32% 1,730,046
2022-10-13 2022-10-11 46.980 401 -30,700 0.00% 18,839
2022-10-12 2022-10-10 47.980 31,101 -200 0.27% 1,492,226
2022-10-11 2022-10-07 50.720 31,301 -9,500 0.27% 1,587,587
2022-10-10 2022-10-06 52.000 40,801 +2,300 0.35% 2,121,652
2022-10-07 2022-10-05 52.400 38,501 +3,900 0.33% 2,017,452
2022-10-06 2022-10-03 48.800 34,601 +2,750 0.30% 1,688,529
2022-10-05 2022-09-30 49.400 31,851 +2,950 0.28% 1,573,439
2022-10-03 2022-09-29 49.440 28,901 +4,800 0.25% 1,428,865
2022-09-30 2022-09-28 49.740 24,101 -3,100 0.21% 1,198,784
2022-09-29 2022-09-27 51.220 27,201 +4,250 0.24% 1,393,235
2022-09-28 2022-09-26 50.320 22,951 +22,950 0.20% 1,154,894
2022-09-27 2022-09-23 49.780 1 -10,830 0.00% 50
2022-09-26 2022-09-22 49.780 10,831 -31,850 0.09% 539,167
2022-09-23 2022-09-21 51.180 42,681 +12,100 0.37% 2,184,414
2022-09-22 2022-09-20 52.400 30,581 +14,900 0.26% 1,602,444
2022-09-21 2022-09-19 51.680 15,681 +15,650 0.14% 810,394
2022-09-20 2022-09-16 52.000 31 -1,900 0.00% 1,612
2022-09-19 2022-09-15 53.300 1,931 -10,850 0.02% 102,922
2022-09-16 2022-09-14 53.300 12,781 -4,800 0.11% 681,227
2022-09-15 2022-09-13 54.140 17,581 +7,950 0.15% 951,835
2022-09-14 2022-09-09 53.600 9,631 +3,600 0.08% 516,222
2022-09-13 2022-09-08 51.920 6,031 +1,800 0.05% 313,130
2022-09-09 2022-09-07 52.080 4,231 -450 0.04% 220,350
2022-09-08 2022-09-06 52.340 4,681 +300 0.04% 245,004
2022-09-07 2022-09-05 52.060 4,381 +1,350 0.04% 228,075
2022-09-06 2022-09-02 52.900 3,031 -8,650 0.03% 160,340
2022-09-05 2022-09-01 53.960 11,681 +4,600 0.10% 630,307
2022-09-02 2022-08-31 54.360 7,081 -4,150 0.06% 384,923
2022-09-01 2022-08-30 53.880 11,231 +11,231 0.10% 605,126
2022-08-31 2022-08-29 54.200 0 -9,281
2022-08-30 2022-08-26 55.040 9,281 -14,050 0.08% 510,826
2022-08-29 2022-08-25 54.500 23,331 -16,350 0.21% 1,271,540
2022-08-26 2022-08-24 53.300 39,681 +39,281 0.36% 2,114,997
2022-08-25 2022-08-23 54.080 400 -7,900 0.00% 21,632
2022-08-24 2022-08-22 54.660 8,300 +1,350 0.07% 453,678
2022-08-23 2022-08-19 54.380 6,950 +550 0.06% 377,941
2022-08-22 2022-08-18 54.540 6,400 +600 0.06% 349,056
2022-08-19 2022-08-17 55.460 5,800 -33,450 0.05% 321,668
2022-08-18 2022-08-16 54.440 39,250 +29,050 0.35% 2,136,770
2022-08-17 2022-08-15 55.200 10,200 -1,550 0.09% 563,040
2022-08-16 2022-08-12 55.700 11,750 -2,700 0.10% 654,475
2022-08-15 2022-08-11 54.960 14,450 +3,200 0.13% 794,172
2022-08-12 2022-08-10 53.060 11,250 +1,050 0.10% 596,925
2022-08-11 2022-08-09 54.500 10,200 +200 0.09% 555,900
2022-08-10 2022-08-08 54.660 10,000 +6,000 0.09% 546,600
2022-08-09 2022-08-05 55.380 4,000 -4,900 0.04% 221,520
2022-08-08 2022-08-04 54.660 8,900 -8,700 0.08% 486,474
2022-08-05 2022-08-03 54.140 17,600 +2,950 0.16% 952,864
2022-08-04 2022-08-02 54.260 14,650 -26,450 0.13% 794,909
2022-08-03 2022-08-01 55.420 41,100 +2,050 0.36% 2,277,762
2022-08-02 2022-07-29 55.060 39,050 +25,500 0.34% 2,150,093
2022-08-01 2022-07-28 56.280 13,550 -2,800 0.12% 762,594
2022-07-29 2022-07-27 56.240 16,350 +7,850 0.14% 919,524
2022-07-28 2022-07-26 57.340 8,500 -4,200 0.07% 487,390
2022-07-26 2022-07-22 56.640 12,700 -500 0.11% 719,328
2022-07-25 2022-07-21 56.380 13,200 +3,850 0.12% 744,216
2022-07-22 2022-07-20 57.340 9,350 -12,500 0.08% 536,129
2022-07-21 2022-07-19 57.080 21,850 -3,150 0.19% 1,247,198
2022-07-20 2022-07-18 57.480 25,000 -18,500 0.22% 1,437,000
2022-07-19 2022-07-15 56.480 43,500 +31,300 0.38% 2,456,880
2022-07-18 2022-07-14 57.220 12,200 +7,500 0.11% 698,084
2022-07-15 2022-07-13 57.700 4,700 -25,600 0.04% 271,190
2022-07-14 2022-07-12 56.880 30,300 +30,300 0.26% 1,723,464
2022-07-12 2022-07-08 59.800 0 -400
2022-07-11 2022-07-07 59.800 400 -57,600 0.00% 23,920
2022-07-08 2022-07-06 59.000 58,000 +58,000 0.50% 3,422,000
2022-07-07 2022-07-05 60.180 0 -3,630
2022-07-06 2022-07-04 60.060 3,630 +3,630 0.03% 218,018
2022-06-30 2022-06-28 61.800 0 -14,400
2022-06-29 2022-06-27 61.080 14,400 +14,400 0.13% 879,552
2022-06-28 2022-06-24 59.520 0 -10,580
2022-06-27 2022-06-23 57.700 10,580 -4,450 0.10% 610,466
2022-06-24 2022-06-22 56.600 15,030 +14,900 0.14% 850,698
2022-06-23 2022-06-21 57.880 130 -25,050 0.00% 7,524
2022-06-22 2022-06-20 57.460 25,180 +2,150 0.23% 1,446,843
2022-06-21 2022-06-17 56.280 23,030 +22,950 0.21% 1,296,128
2022-06-20 2022-06-16 55.520 80 -3,650 0.00% 4,442
2022-06-17 2022-06-15 55.980 3,730 -33,735 0.03% 208,805
2022-06-16 2022-06-14 55.200 37,465 -1,900 0.34% 2,068,068
2022-06-15 2022-06-13 55.160 39,365 -2,450 0.36% 2,171,373
2022-06-14 2022-06-10 57.220 41,815 +1,150 0.38% 2,392,654
2022-06-13 2022-06-09 56.320 40,665 +32,900 0.37% 2,290,253
2022-06-10 2022-06-08 57.580 7,765 +7,550 0.07% 447,109
2022-06-09 2022-06-07 56.820 215 -6,950 0.00% 12,216
2022-06-08 2022-06-06 56.400 7,165 -3,550 0.07% 404,106
2022-06-07 2022-06-02 54.960 10,715 -150 0.10% 588,896
2022-06-06 2022-06-01 55.180 10,865 +2,750 0.10% 599,531
2022-06-02 2022-05-31 55.240 8,115 +2,800 0.07% 448,273
2022-06-01 2022-05-30 54.380 5,315 +1,250 0.05% 289,030
2022-05-31 2022-05-27 52.040 4,065 -1,450 0.04% 211,543
2022-05-30 2022-05-26 51.160 5,515 -5,200 0.05% 282,147
2022-05-27 2022-05-25 51.540 10,715 +2,300 0.10% 552,251
2022-05-26 2022-05-24 51.740 8,415 -28,150 0.08% 435,392
2022-05-25 2022-05-23 52.900 36,565 +13,450 0.34% 1,934,288
2022-05-24 2022-05-20 53.860 23,115 +4,650 0.21% 1,244,974
2022-05-23 2022-05-19 51.980 18,465 +14,100 0.17% 959,811
2022-05-20 2022-05-18 53.260 4,365 -1,100 0.04% 232,480
2022-05-19 2022-05-17 52.700 5,465 -3,850 0.05% 288,006
2022-05-18 2022-05-16 51.360 9,315 -4,250 0.09% 478,418
2022-05-17 2022-05-13 51.260 13,565 +1,600 0.12% 695,342
2022-05-16 2022-05-12 50.240 11,965 -700 0.11% 601,122
2022-05-13 2022-05-11 51.120 12,665 +12,650 0.12% 647,435
2022-05-12 2022-05-10 50.240 15 -42,320 0.00% 754
2022-05-11 2022-05-06 50.840 42,335 +16,127 0.39% 2,152,311
2022-05-10 2022-05-05 53.640 26,208 +17,600 0.24% 1,405,797
2022-05-06 2022-05-04 53.180 8,608 -2,050 0.08% 457,773
2022-05-05 2022-05-03 53.540 10,658 -1,450 0.10% 570,629
2022-05-04 2022-04-29 54.440 12,108 +10,350 0.11% 659,160
2022-05-03 2022-04-28 53.260 1,758 -35,485 0.02% 93,631
2022-04-29 2022-04-27 52.620 37,243 +11,600 0.34% 1,959,727
2022-04-28 2022-04-26 52.280 25,643 +10,050 0.24% 1,340,616
2022-04-27 2022-04-25 51.440 15,593 +12,935 0.14% 802,104
2022-04-26 2022-04-22 54.100 2,658 -77,900 0.02% 143,798
2022-04-25 2022-04-21 54.100 80,558 +68,678 0.75% 4,358,188
2022-04-22 2022-04-20 55.260 11,880 +11,880 0.11% 656,489
2022-04-21 2022-04-19 54.880 0 -5,150
2022-04-20 2022-04-14 56.340 5,150 +1,550 0.05% 290,151
2022-04-19 2022-04-13 54.300 3,600 -3,500 0.03% 195,480
2022-04-14 2022-04-12 54.200 7,100 -5,550 0.07% 384,820
2022-04-13 2022-04-11 52.480 12,650 -7,550 0.12% 663,872
2022-04-12 2022-04-08 55.000 20,200 +5,350 0.19% 1,111,000
2022-04-11 2022-04-07 55.180 14,850 -1,400 0.14% 819,423
2022-04-08 2022-04-06 55.960 16,250 -2,700 0.15% 909,350
2022-04-07 2022-04-04 57.060 18,950 +1,100 0.17% 1,081,287
2022-04-06 2022-04-01 56.400 17,850 +4,350 0.16% 1,006,740
2022-04-04 2022-03-31 56.200 13,500 +5,150 0.12% 758,700
2022-04-01 2022-03-30 56.680 8,350 +3,300 0.08% 473,278
2022-03-31 2022-03-29 54.460 5,050 -16,150 0.05% 275,023
2022-03-30 2022-03-28 53.940 21,200 -14,850 0.20% 1,143,528
2022-03-29 2022-03-25 55.180 36,050 +20,950 0.33% 1,989,239
2022-03-28 2022-03-24 57.000 15,100 +15,100 0.14% 860,700
2022-03-25 2022-03-23 57.200 0 -295
2022-03-24 2022-03-22 57.220 295 -13,950 0.00% 16,880
2022-03-23 2022-03-21 56.060 14,245 +4,900 0.13% 798,575
2022-03-22 2022-03-18 55.960 9,345 +9,345 0.09% 522,946
2022-03-21 2022-03-17 56.220 0 -13,395
2022-03-18 2022-03-16 54.000 13,395 +8,400 0.12% 723,330
2022-03-17 2022-03-15 49.620 4,995 -68,800 0.05% 247,852
2022-03-16 2022-03-14 52.480 73,795 +73,695 0.67% 3,872,762
2022-03-15 2022-03-11 56.000 100 -30,100 0.00% 5,600
2022-03-14 2022-03-10 57.460 30,200 -90,300 0.27% 1,735,292
2022-03-11 2022-03-09 55.500 120,500 +113,350 1.07% 6,687,750
2022-03-10 2022-03-08 56.400 7,150 +6,750 0.06% 403,260
2022-03-09 2022-03-07 57.180 400 -33,300 0.00% 22,872
2022-03-08 2022-03-04 60.080 33,700 +4,250 0.28% 2,024,696
2022-03-07 2022-03-03 61.700 29,450 -2,350 0.25% 1,817,065
2022-03-04 2022-03-02 62.300 31,800 +2,850 0.27% 1,981,140
2022-03-03 2022-03-01 63.260 28,950 +22,650 0.24% 1,831,377
2022-03-02 2022-02-28 62.420 6,300 +2,000 0.05% 393,246
2022-03-01 2022-02-25 62.420 4,300 -11,900 0.04% 268,406
2022-02-28 2022-02-24 61.360 16,200 -7,400 0.14% 994,032
2022-02-25 2022-02-23 63.800 23,600 -31,300 0.20% 1,505,680
2022-02-24 2022-02-22 63.140 54,900 +26,100 0.46% 3,466,386
2022-02-23 2022-02-21 65.160 28,800 +6,750 0.24% 1,876,608
2022-02-22 2022-02-18 65.140 22,050 +750 0.18% 1,436,337
2022-02-21 2022-02-17 65.600 21,300 +12,500 0.18% 1,397,280
2022-02-18 2022-02-16 65.620 8,800 -32,450 0.07% 577,456
2022-02-17 2022-02-15 64.740 41,250 -2,600 0.34% 2,670,525
2022-02-16 2022-02-14 64.240 43,850 +20,550 0.36% 2,816,924
2022-02-15 2022-02-11 64.480 23,300 +23,300 0.19% 1,502,384
2022-02-14 2022-02-10 65.000 0 -792
2022-02-11 2022-02-09 64.420 792 -27,795 0.01% 51,021
2022-02-10 2022-02-08 63.100 28,587 +28,050 0.24% 1,803,840
2022-02-09 2022-02-07 64.100 537 -73,700 0.00% 34,422
2022-02-08 2022-02-04 64.540 74,237 -2,200 0.62% 4,791,256
2022-02-07 2022-01-31 62.360 76,437 +9,250 0.63% 4,766,611
2022-02-04 2022-01-27 63.400 67,187 +10,181 0.55% 4,259,656
2022-01-28 2022-01-26 64.700 57,006 +56,500 0.47% 3,688,288
2022-01-27 2022-01-25 65.160 506 -28,950 0.00% 32,971
2022-01-26 2022-01-24 66.360 29,456 +17,150 0.24% 1,954,700
2022-01-25 2022-01-21 67.380 12,306 +1,550 0.10% 829,178
2022-01-24 2022-01-20 66.880 10,756 -6,700 0.09% 719,361
2022-01-21 2022-01-19 65.680 17,456 -15,450 0.14% 1,146,510
2022-01-20 2022-01-18 66.480 32,906 -11,600 0.27% 2,187,591
2022-01-19 2022-01-17 66.000 44,506 -1,450 0.36% 2,937,396
2022-01-18 2022-01-14 65.920 45,956 +43,686 0.38% 3,029,420
2022-01-17 2022-01-13 66.620 2,270 -4,900 0.02% 151,227
2022-01-14 2022-01-12 67.600 7,170 -1,900 0.06% 484,692
2022-01-13 2022-01-11 66.220 9,070 -500 0.07% 600,615
2022-01-12 2022-01-10 67.000 9,570 +7,100 0.08% 641,190
2022-01-10 2022-01-06 67.480 2,470 -21,850 0.02% 166,676
2022-01-07 2022-01-05 67.800 24,320 -3,700 0.20% 1,648,896
2022-01-06 2022-01-04 68.660 28,020 +700 0.22% 1,923,853
2022-01-05 2022-01-03 69.000 27,320 +13,900 0.22% 1,885,080
2022-01-04 2021-12-31 69.020 13,420 +11,750 0.11% 926,248
2022-01-03 2021-12-29 68.080 1,670 +700 0.01% 113,694
2021-12-30 2021-12-28 69.420 970 -10,000 0.01% 67,337
2021-12-29 2021-12-24 69.200 10,970 +8,600 0.09% 759,124
2021-12-28 2021-12-22 68.580 2,370 -3,150 0.02% 162,535
2021-12-23 2021-12-21 67.840 5,520 -16,500 0.04% 374,477
2021-12-22 2021-12-20 67.700 22,020 +16,650 0.16% 1,490,754
2021-12-21 2021-12-17 68.800 5,370 -20,650 0.04% 369,456
2021-12-20 2021-12-16 70.520 26,020 +7,750 0.18% 1,834,930
2021-12-17 2021-12-15 70.980 18,270 +11,250 0.13% 1,296,805
2021-12-16 2021-12-14 72.420 7,020 -13,850 0.05% 508,388
2021-12-15 2021-12-13 72.880 20,870 -16,700 0.15% 1,521,006
2021-12-14 2021-12-10 73.000 37,570 +35,950 0.26% 2,742,610
2021-12-13 2021-12-09 74.200 1,620 +1,300 0.01% 120,204
2021-12-10 2021-12-08 72.160 320 -12,850 0.00% 23,091
2021-12-09 2021-12-07 71.140 13,170 -12,300 0.09% 936,914
2021-12-08 2021-12-06 70.040 25,470 -550 0.17% 1,783,919
2021-12-07 2021-12-03 71.000 26,020 +4,450 0.17% 1,847,420
2021-12-06 2021-12-02 70.940 21,570 -1,200 0.14% 1,530,176
2021-12-03 2021-12-01 70.980 22,770 +21,300 0.15% 1,616,215
2021-12-02 2021-11-30 70.460 1,470 -23,500 0.01% 103,576
2021-12-01 2021-11-29 71.120 24,970 +19,650 0.16% 1,775,866
2021-11-30 2021-11-26 71.080 5,320 -8,050 0.03% 378,146
2021-11-29 2021-11-25 72.080 13,370 +3,250 0.09% 963,710
2021-11-26 2021-11-24 72.500 10,120 -1,350 0.06% 733,700
2021-11-25 2021-11-23 72.160 11,470 -3,550 0.07% 827,675
2021-11-24 2021-11-22 72.620 15,020 +3,100 0.10% 1,090,752
2021-11-23 2021-11-19 71.720 11,920 -450 0.08% 854,902
2021-11-22 2021-11-18 71.660 12,370 +1,850 0.08% 886,434
2021-11-19 2021-11-17 72.400 10,520 -5,100 0.07% 761,648
2021-11-18 2021-11-16 72.900 15,620 -2,650 0.10% 1,138,698
2021-11-17 2021-11-15 72.260 18,270 +4,700 0.12% 1,320,190
2021-11-16 2021-11-12 71.840 13,570 +11,550 0.09% 974,869
2021-11-15 2021-11-11 71.760 2,020 -3,150 0.01% 144,955
2021-11-12 2021-11-10 71.140 5,170 -18,850 0.03% 367,794
2021-11-11 2021-11-09 72.120 24,020 +23,200 0.15% 1,732,322
2021-11-10 2021-11-08 72.000 820 -2,750 0.01% 59,040
2021-11-09 2021-11-05 72.360 3,570 +2,900 0.02% 258,325
2021-11-08 2021-11-04 72.380 670 -14,900 0.00% 48,495
2021-11-05 2021-11-03 70.660 15,570 -3,600 0.10% 1,100,176
2021-11-04 2021-11-02 71.100 19,170 +5,500 0.12% 1,362,987
2021-11-03 2021-11-01 70.700 13,670 -6,350 0.08% 966,469
2021-11-02 2021-10-29 72.360 20,020 +400 0.12% 1,448,647
2021-11-01 2021-10-28 72.200 19,620 -41,750 0.12% 1,416,564
2021-10-29 2021-10-27 72.320 61,370 +41,770 0.37% 4,438,278
2021-10-28 2021-10-26 73.900 19,600 -9,900 0.12% 1,448,440
2021-10-27 2021-10-25 74.040 29,500 -15,050 0.18% 2,184,180
2021-10-26 2021-10-22 74.780 44,550 +400 0.26% 3,331,449
2021-10-25 2021-10-21 72.640 44,150 -5,500 0.26% 3,207,056
2021-10-22 2021-10-20 73.100 49,650 -1,700 0.29% 3,629,415
2021-10-21 2021-10-19 72.900 51,350 +35,450 0.30% 3,743,415
2021-10-20 2021-10-18 70.900 15,900 -43,350 0.09% 1,127,310
2021-10-19 2021-10-15 72.020 59,250 +37,250 0.35% 4,267,185
2021-10-18 2021-10-12 70.400 22,000 -900 0.13% 1,548,800
2021-10-15 2021-10-11 70.120 22,900 +3,400 0.13% 1,605,748
2021-10-12 2021-10-08 70.540 19,500 -42,350 0.11% 1,375,530
2021-10-11 2021-10-07 69.680 61,850 -21,300 0.36% 4,309,708
2021-10-08 2021-10-06 68.300 83,150 -29,700 0.48% 5,679,145
2021-10-07 2021-10-05 69.280 112,850 +2,400 0.66% 7,818,248
2021-10-06 2021-10-04 69.200 110,450 +1,200 0.64% 7,643,140
2021-10-05 2021-09-30 70.700 109,250 +107,100 0.64% 7,723,975
2021-10-04 2021-09-29 70.280 2,150 -21,850 0.01% 151,102
2021-09-30 2021-09-28 70.300 24,000 +24,000 0.14% 1,687,200
2021-09-29 2021-09-27 70.640 0 -3,300
2021-09-28 2021-09-24 68.960 3,300 -52,150 0.02% 227,568
2021-09-27 2021-09-23 68.340 55,450 +5,600 0.33% 3,789,453
2021-09-24 2021-09-21 68.740 49,850 +1,450 0.29% 3,426,689
2021-09-23 2021-09-20 68.160 48,400 -13,800 0.28% 3,298,944
2021-09-21 2021-09-17 70.400 62,200 +4,200 0.36% 4,378,880
2021-09-20 2021-09-16 69.300 58,000 +49,400 0.34% 4,019,400
2021-09-17 2021-09-15 70.000 8,600 -3,400 0.05% 602,000
2021-09-16 2021-09-14 71.020 12,000 -1,500 0.07% 852,240
2021-09-15 2021-09-13 71.580 13,500 -3,450 0.08% 966,330
2021-09-14 2021-09-10 72.840 16,950 +5,750 0.10% 1,234,638
2021-09-13 2021-09-09 71.640 11,200 +5,650 0.07% 802,368
2021-09-10 2021-09-08 71.960 5,550 -26,850 0.03% 399,378
2021-09-09 2021-09-07 73.540 32,400 +12,100 0.19% 2,382,696
2021-09-08 2021-09-06 73.040 20,300 -6,150 0.12% 1,482,712
2021-09-07 2021-09-03 71.340 26,450 +9,500 0.16% 1,886,943
2021-09-06 2021-09-02 71.020 16,950 +10,850 0.10% 1,203,789
2021-09-03 2021-09-01 72.240 6,100 +5,900 0.04% 440,664
2021-09-02 2021-08-31 71.080 200 -9,150 0.00% 14,216
2021-09-01 2021-08-30 71.200 9,350 -6,350 0.05% 665,720
2021-08-31 2021-08-27 71.080 15,700 -22,550 0.09% 1,115,956
2021-08-30 2021-08-26 70.840 38,250 +3,100 0.22% 2,709,630
2021-08-27 2021-08-25 72.300 35,150 +27,000 0.20% 2,541,345
2021-08-26 2021-08-24 72.920 8,150 -10,650 0.05% 594,298
2021-08-25 2021-08-23 71.100 18,800 +8,100 0.11% 1,336,680
2021-08-24 2021-08-20 69.960 10,700 -15,250 0.06% 748,572
2021-08-23 2021-08-19 72.440 25,950 +5,900 0.15% 1,879,818
2021-08-20 2021-08-18 73.100 20,050 +11,950 0.11% 1,465,655
2021-08-19 2021-08-17 72.920 8,100 -4,750 0.05% 590,652
2021-08-18 2021-08-16 75.040 12,850 -250 0.07% 964,264
2021-08-17 2021-08-13 74.660 13,100 -4,800 0.07% 978,046
2021-08-16 2021-08-12 74.620 17,900 +2,700 0.10% 1,335,698
2021-08-13 2021-08-11 74.840 15,200 +14,500 0.09% 1,137,568
2021-08-12 2021-08-10 76.300 700 -3,950 0.00% 53,410
2021-08-11 2021-08-09 74.360 4,650 -115,600 0.03% 345,774
2021-08-10 2021-08-06 74.220 120,250 +110,750 0.68% 8,924,955
2021-08-09 2021-08-05 74.740 9,500 +9,500 0.05% 710,030
2021-08-06 2021-08-04 75.600 0 -9,350
2021-08-05 2021-08-03 74.800 9,350 -5,950 0.05% 699,380
2021-08-04 2021-08-02 73.660 15,300 +7,450 0.08% 1,126,998
2021-08-03 2021-07-30 71.200 7,850 +7,400 0.04% 558,920
2021-08-02 2021-07-29 72.000 450 +450 0.00% 32,400
2021-07-30 2021-07-28 70.380 0 -26,500
2021-07-29 2021-07-27 68.280 26,500 -1,300 0.14% 1,809,420
2021-07-28 2021-07-26 72.540 27,800 -9,600 0.15% 2,016,612
2021-07-27 2021-07-23 75.660 37,400 +7,450 0.20% 2,829,684
2021-07-26 2021-07-22 77.540 29,950 +5,650 0.16% 2,322,323
2021-07-23 2021-07-21 76.800 24,300 -3,350 0.13% 1,866,240
2021-07-22 2021-07-20 77.120 27,650 -8,550 0.15% 2,132,368
2021-07-21 2021-07-19 76.520 36,200 -21,600 0.20% 2,770,024
2021-07-20 2021-07-16 77.300 57,800 +55,150 0.32% 4,467,940
2021-07-19 2021-07-15 78.280 2,650 -8,400 0.01% 207,442
2021-07-16 2021-07-14 77.720 11,050 +11,050 0.06% 858,806
2021-07-15 2021-07-13 80.160 0 -51,950
2021-07-14 2021-07-12 77.280 51,950 +51,950 0.29% 4,014,696
2021-07-13 2021-07-09 76.380 0 -9,350
2021-07-12 2021-07-08 76.160 9,350 +250 0.05% 712,096
2021-07-09 2021-07-07 78.980 9,100 -32,950 0.05% 718,718
2021-07-08 2021-07-06 78.200 42,050 +3,550 0.24% 3,288,310
2021-07-07 2021-07-05 78.460 38,500 -1,300 0.22% 3,020,710
2021-07-06 2021-07-02 79.140 39,800 +4,400 0.23% 3,149,772
2021-07-05 2021-06-30 81.300 35,400 -32,750 0.20% 2,878,020
2021-07-02 2021-06-29 81.380 68,150 +68,150 0.39% 5,546,047
2021-06-30 2021-06-28 83.300 0 -17,800
2021-06-29 2021-06-25 82.060 17,800 +17,800 0.11% 1,460,668
2021-06-28 2021-06-24 80.940 0 -20,200
2021-06-25 2021-06-23 80.600 20,200 +17,550 0.12% 1,628,120
2021-06-24 2021-06-22 80.800 2,650 +2,650 0.02% 214,120
2021-06-23 2021-06-21 79.800 0 -750
2021-06-22 2021-06-18 80.400 750 -10,300 0.00% 60,300
2021-06-21 2021-06-17 80.900 11,050 -5,400 0.07% 893,945
2021-06-18 2021-06-16 81.600 16,450 +16,450 0.10% 1,342,320
2021-06-17 2021-06-15 82.520 0 -46,450
2021-06-16 2021-06-11 83.500 46,450 +46,450 0.29% 3,878,575
2021-06-15 2021-06-10 84.700 0 -2,900
2021-06-11 2021-06-09 82.800 2,900 +1,950 0.02% 240,120
2021-06-10 2021-06-08 82.940 950 -23,950 0.01% 78,793
2021-06-09 2021-06-07 84.240 24,900 +24,900 0.16% 2,097,576
2021-06-08 2021-06-04 85.500 0 -11,050
2021-06-07 2021-06-03 85.460 11,050 +4,900 0.07% 944,333
2021-06-04 2021-06-02 86.400 6,150 -19,400 0.04% 531,360
2021-06-03 2021-06-01 87.440 25,550 +25,550 0.17% 2,234,092
2021-06-01 2021-05-28 86.880 0 -11,950
2021-05-31 2021-05-27 87.400 11,950 -39,100 0.08% 1,044,430
2021-05-28 2021-05-26 86.840 51,050 -83,500 0.36% 4,433,182
2021-05-27 2021-05-25 86.540 134,550 +119,100 0.94% 11,643,957
2021-05-26 2021-05-24 83.920 15,450 -18,250 0.11% 1,296,564
2021-05-25 2021-05-21 83.540 33,700 -850 0.24% 2,815,298
2021-05-24 2021-05-20 83.000 34,550 -1,850 0.24% 2,867,650
2021-05-21 2021-05-18 83.000 36,400 +25,350 0.26% 3,021,200
2021-05-20 2021-05-17 82.740 11,050 -1,600 0.08% 914,277
2021-05-18 2021-05-14 81.040 12,650 +8,650 0.09% 1,025,156
2021-05-17 2021-05-13 80.300 4,000 -22,550 0.03% 321,200
2021-05-14 2021-05-12 82.340 26,550 -13,600 0.19% 2,186,127
2021-05-13 2021-05-11 81.500 40,150 +15,250 0.28% 3,272,225
2021-05-12 2021-05-10 81.800 24,900 +7,450 0.17% 2,036,820
2021-05-11 2021-05-07 82.060 17,450 -3,100 0.12% 1,431,947
2021-05-10 2021-05-06 83.220 20,550 -9,750 0.14% 1,710,171
2021-05-07 2021-05-05 83.740 30,300 -2,350 0.21% 2,537,322
2021-05-06 2021-05-04 84.940 32,650 +16,000 0.23% 2,773,291
2021-05-05 2021-05-03 84.000 16,650 -3,200 0.12% 1,398,600
2021-05-04 2021-04-30 84.500 19,850 -31,550 0.14% 1,677,325
2021-05-03 2021-04-29 85.920 51,400 +22,950 0.36% 4,416,288
2021-04-30 2021-04-28 84.900 28,450 +16,850 0.20% 2,415,405
2021-04-29 2021-04-27 84.640 11,600 -900 0.08% 981,824
2021-04-28 2021-04-26 83.600 12,500 -24,850 0.09% 1,045,000
2021-04-27 2021-04-23 85.500 37,350 +37,350 0.26% 3,193,425
2021-04-26 2021-04-22 84.540 0 -12,900
2021-04-23 2021-04-21 83.700 12,900 +12,900 0.09% 1,079,730
2021-04-22 2021-04-20 84.960 0 -3,000
2021-04-21 2021-04-19 84.000 3,000 -5,300 0.02% 252,000
2021-04-20 2021-04-16 82.760 8,300 -5,700 0.06% 686,908
2021-04-19 2021-04-15 81.840 14,000 -6,800 0.10% 1,145,760
2021-04-16 2021-04-14 82.200 20,800 -23,000 0.15% 1,709,760
2021-04-15 2021-04-13 80.260 43,800 +6,450 0.31% 3,515,388
2021-04-14 2021-04-12 81.320 37,350 +31,700 0.27% 3,037,302
2021-04-13 2021-04-09 82.500 5,650 -7,700 0.04% 466,125
2021-04-12 2021-04-08 84.160 13,350 +6,750 0.10% 1,123,536
2021-04-09 2021-04-07 83.080 6,600 +1,100 0.05% 548,328
2021-04-08 2021-04-01 83.000 5,500 +1,650 0.04% 456,500
2021-04-07 2021-03-31 80.500 3,850 +3,100 0.03% 309,925
2021-04-01 2021-03-30 80.960 750 -32,950 0.01% 60,720
2021-03-31 2021-03-29 80.820 33,700 -18,400 0.24% 2,723,634
2021-03-30 2021-03-26 81.840 52,100 -18,250 0.37% 4,263,864
2021-03-29 2021-03-25 79.680 70,350 -18,900 0.50% 5,605,488
2021-03-26 2021-03-24 79.160 89,250 +12,500 0.63% 7,065,030
2021-03-25 2021-03-23 81.240 76,750 +300 0.54% 6,235,170
2021-03-24 2021-03-22 82.480 76,450 +11,400 0.54% 6,305,596
2021-03-23 2021-03-19 82.880 65,050 -30,550 0.46% 5,391,344
2021-03-22 2021-03-18 85.180 95,600 +95,600 0.68% 8,143,208
2021-03-18 2021-03-16 83.960 0 -11,100
2021-03-17 2021-03-15 81.860 11,100 +10,800 0.08% 908,646
2021-03-16 2021-03-12 82.600 300 +300 0.00% 24,780
2021-03-15 2021-03-11 84.760 0 -19,850
2021-03-12 2021-03-10 82.300 19,850 +19,850 0.14% 1,633,655
2021-03-11 2021-03-09 81.200 0 -40,050
2021-03-10 2021-03-08 79.640 40,050 +40,050 0.29% 3,189,582
2021-03-09 2021-03-05 89.960 0 -52,350
2021-03-08 2021-03-04 84.600 52,350 +41,050 0.39% 4,428,810
2021-03-05 2021-03-03 88.400 11,300 -13,250 0.08% 998,920
2021-03-04 2021-03-02 86.000 24,550 +24,550 0.18% 2,111,300
2021-03-02 2021-02-26 86.700 0 -45,850
2021-03-01 2021-02-25 88.280 45,850 +8,050 0.36% 4,047,638
2021-02-26 2021-02-24 88.380 37,800 +37,800 0.30% 3,340,764
2021-02-25 2021-02-23 91.100 0 -18,950
2021-02-24 2021-02-22 90.600 18,950 +16,950 0.15% 1,716,870
2021-02-23 2021-02-19 95.500 2,000 +2,000 0.02% 191,000
2021-02-16 2021-02-09 94.020 0 -32,200
2021-02-10 2021-02-08 92.220 32,200 +3,850 0.25% 2,969,484
2021-02-09 2021-02-05 91.300 28,350 -42,100 0.22% 2,588,355
2021-02-08 2021-02-04 89.140 70,450 +17,050 0.55% 6,279,913
2021-02-05 2021-02-03 89.380 53,400 +4,600 0.42% 4,772,892
2021-02-04 2021-02-02 88.960 48,800 +48,800 0.38% 4,341,248
2021-02-03 2021-02-01 86.700 0 -61,050
2021-02-02 2021-01-29 83.500 61,050 +58,900 0.48% 5,097,675
2021-02-01 2021-01-28 83.500 2,150 -10,700 0.02% 179,525
2021-01-29 2021-01-27 85.900 12,850 +1,600 0.10% 1,103,815
2021-01-28 2021-01-26 87.280 11,250 +6,350 0.09% 981,900
2021-01-27 2021-01-25 90.280 4,900 -40,450 0.04% 442,372
2021-01-26 2021-01-22 87.000 45,350 +45,350 0.36% 3,945,450
2021-01-25 2021-01-21 88.200 0 -300
2021-01-22 2021-01-20 85.720 300 -19,250 0.00% 25,716
2021-01-21 2021-01-19 85.120 19,550 +19,400 0.16% 1,664,096
2021-01-20 2021-01-18 84.800 150 -7,250 0.00% 12,720
2021-01-19 2021-01-15 84.700 7,400 +7,400 0.06% 626,780
2021-01-18 2021-01-14 85.900 0 -48,000
2021-01-15 2021-01-13 87.300 48,000 -1,550 0.41% 4,190,400
2021-01-14 2021-01-12 89.100 49,550 -27,050 0.42% 4,414,905
2021-01-13 2021-01-11 86.480 76,600 +51,100 0.69% 6,624,368
2021-01-12 2021-01-08 88.400 25,500 -125,000 0.23% 2,254,200
2021-01-11 2021-01-07 88.700 150,500 +105,398 1.38% 13,349,350
2021-01-08 2021-01-06 87.800 45,102 +3,652 0.42% 3,959,956
2021-01-07 2021-01-05 88.300 41,450 +41,450 0.38% 3,660,035
2021-01-05 2020-12-31 84.800 0 -50
2021-01-04 2020-12-29 81.300 50 -24,600 0.00% 4,065
2020-12-30 2020-12-28 80.900 24,650 +24,550 0.25% 1,994,185
2020-12-29 2020-12-24 80.800 100 -96,150 0.00% 8,080
2020-12-28 2020-12-22 79.900 96,250 +75,150 0.96% 7,690,375
2020-12-23 2020-12-21 79.220 21,100 -16,850 0.21% 1,671,542
2020-12-22 2020-12-18 78.500 37,950 +7,100 0.38% 2,979,075
2020-12-21 2020-12-17 79.740 30,850 -3,950 0.31% 2,459,979
2020-12-18 2020-12-16 79.200 34,800 +7,300 0.35% 2,756,160
2020-12-17 2020-12-15 78.300 27,500 -16,850 0.27% 2,153,250
2020-12-16 2020-12-14 78.100 44,350 +29,700 0.44% 3,463,735
2020-12-15 2020-12-11 77.920 14,650 -10,700 0.15% 1,141,528
2020-12-14 2020-12-10 77.960 25,350 +2,750 0.25% 1,976,286
2020-12-11 2020-12-09 78.100 22,600 +12,800 0.22% 1,765,060
2020-12-10 2020-12-08 78.100 9,800 -40,200 0.10% 765,380
2020-12-09 2020-12-07 77.680 50,000 -14,100 0.50% 3,884,000
2020-12-08 2020-12-04 77.940 64,100 +38,150 0.63% 4,995,954
2020-12-07 2020-12-03 76.320 25,950 -1,350 0.26% 1,980,504
2020-12-04 2020-12-02 76.080 27,300 +7,650 0.27% 2,076,984
2020-12-03 2020-12-01 76.300 19,650 -8,350 0.20% 1,499,295
2020-12-02 2020-11-30 75.920 28,000 +28,000 0.28% 2,125,760
2020-12-01 2020-11-27 77.900 0 -7,600
2020-11-30 2020-11-26 76.800 7,600 -800 0.08% 583,680
2020-11-27 2020-11-25 75.840 8,400 -144,550 0.08% 637,056
2020-11-26 2020-11-24 76.960 152,950 +100,850 1.53% 11,771,032
2020-11-25 2020-11-23 78.400 52,100 -3,100 0.51% 4,084,640
2020-11-24 2020-11-20 78.320 55,200 -6,100 0.54% 4,323,264
2020-11-23 2020-11-19 77.360 61,300 -25,600 0.60% 4,742,168
2020-11-20 2020-11-18 76.920 86,900 +86,900 0.85% 6,684,348
2020-11-18 2020-11-16 79.340 0 -13,950
2020-11-17 2020-11-13 77.140 13,950 +13,950 0.14% 1,076,103
2020-11-16 2020-11-12 76.900 0 -5,750
2020-11-13 2020-11-11 76.040 5,750 -21,400 0.06% 437,230
2020-11-12 2020-11-10 78.020 27,150 +27,150 0.28% 2,118,243
2020-11-09 2020-11-05 77.260 0 -34,450
2020-11-06 2020-11-04 73.280 34,450 -23,050 0.37% 2,524,496
2020-11-05 2020-11-03 72.700 57,500 +11,200 0.62% 4,180,250
2020-11-04 2020-11-02 72.580 46,300 -3,700 0.50% 3,360,454
2020-11-03 2020-10-30 72.660 50,000 +50,000 0.54% 3,633,000
2020-10-30 2020-10-28 73.820 0 -18,300
2020-10-29 2020-10-27 72.800 18,300 +18,300 0.20% 1,332,240
2020-10-28 2020-10-23 74.500 0 -37,250
2020-10-27 2020-10-22 76.000 37,250 +32,250 0.41% 2,831,000
2020-10-23 2020-10-21 77.100 5,000 -10,350 0.05% 385,500
2020-10-22 2020-10-20 74.900 15,350 -19,450 0.17% 1,149,715
2020-10-21 2020-10-19 73.780 34,800 +21,150 0.39% 2,567,544
2020-10-20 2020-10-16 75.000 13,650 +11,200 0.15% 1,023,750
2020-10-19 2020-10-15 74.440 2,450 -650 0.03% 182,378
2020-10-16 2020-10-14 75.580 3,100 -12,100 0.03% 234,298
2020-10-15 2020-10-12 76.140 15,200 -1,200 0.17% 1,157,328
2020-10-14 2020-10-09 74.000 16,400 -166,350 0.18% 1,213,600
2020-10-12 2020-10-08 74.780 182,750 +7,500 2.03% 13,666,045
2020-10-09 2020-10-07 74.500 175,250 -24,650 1.92% 13,056,125
2020-10-08 2020-10-06 73.680 199,900 +21,550 2.18% 14,728,632
2020-10-07 2020-10-05 72.920 178,350 +4,650 1.95% 13,005,282
2020-10-06 2020-09-30 72.580 173,700 +1,150 1.90% 12,607,146
2020-10-05 2020-09-29 72.000 172,550 +172,550 1.89% 12,423,600
2020-09-29 2020-09-25 72.080 0 -4,900
2020-09-28 2020-09-24 71.200 4,900 +1,950 0.06% 348,880
2020-09-25 2020-09-23 72.380 2,950 -19,700 0.03% 213,521
2020-09-24 2020-09-22 71.660 22,650 +17,800 0.26% 1,623,099
2020-09-23 2020-09-21 73.620 4,850 +200 0.05% 357,057
2020-09-22 2020-09-18 74.600 4,650 -8,900 0.05% 346,890
2020-09-21 2020-09-17 73.000 13,550 -11,300 0.15% 989,150
2020-09-18 2020-09-16 75.020 24,850 +24,850 0.28% 1,864,247
2020-09-17 2020-09-15 75.980 0 -9,500
2020-09-16 2020-09-14 74.140 9,500 +9,500 0.11% 704,330
2020-09-14 2020-09-10 72.280 0 -17,850
2020-09-11 2020-09-09 71.080 17,850 +17,850 0.21% 1,268,778
2020-09-10 2020-09-08 73.420 0 -134,600
2020-09-09 2020-09-07 70.800 134,600 +82,900 1.57% 9,529,680
2020-09-08 2020-09-04 74.460 51,700 +550 0.57% 3,849,582
2020-09-07 2020-09-03 76.720 51,150 +51,150 0.57% 3,924,228
2020-09-02 2020-08-31 76.600 0 -2,650
2020-09-01 2020-08-28 76.540 2,650 +2,650 0.03% 202,831
2020-08-31 2020-08-27 75.300 0 -18,700
2020-08-28 2020-08-26 74.080 18,700 +18,700 0.21% 1,385,296
2020-08-27 2020-08-25 74.500 0 -5,900
2020-08-26 2020-08-24 72.940 5,900 +5,900 0.07% 430,346
2020-08-25 2020-08-21 72.280 0 -24,800
2020-08-24 2020-08-20 70.800 24,800 -5,400 0.29% 1,755,840
2020-08-21 2020-08-19 72.220 30,200 +3,250 0.35% 2,181,044
2020-08-20 2020-08-18 72.580 26,950 -32,400 0.31% 1,956,031
2020-08-19 2020-08-17 72.000 59,350 -44,400 0.69% 4,273,200
2020-08-18 2020-08-14 70.200 103,750 -5,850 1.20% 7,283,250
2020-08-17 2020-08-13 69.220 109,600 -12,450 1.27% 7,586,512
2020-08-14 2020-08-12 68.220 122,050 +50,150 1.40% 8,326,251
2020-08-13 2020-08-11 68.720 71,900 +5,650 0.83% 4,940,968
2020-08-12 2020-08-10 67.780 66,250 -29,050 0.76% 4,490,425
2020-08-11 2020-08-07 67.820 95,300 +32,100 1.10% 6,463,246
2020-08-10 2020-08-06 68.600 63,200 +27,400 0.69% 4,335,520
2020-08-07 2020-08-05 69.660 35,800 +34,750 0.39% 2,493,828
2020-08-06 2020-08-04 68.200 1,050 +1,050 0.01% 71,610
2020-08-05 2020-08-03 67.740 0 -13,650
2020-08-04 2020-07-31 68.000 13,650 -4,850 0.15% 928,200
2020-08-03 2020-07-30 66.920 18,500 +6,050 0.19% 1,238,020
2020-07-31 2020-07-29 67.100 12,450 +12,350 0.13% 835,395
2020-07-30 2020-07-28 66.980 100 -44,550 0.00% 6,698
2020-07-29 2020-07-27 64.680 44,650 +18,350 0.47% 2,887,962
2020-07-28 2020-07-24 64.080 26,300 -110,600 0.27% 1,685,304
2020-07-27 2020-07-23 67.080 136,900 +37,100 1.43% 9,183,252
2020-07-24 2020-07-22 66.220 99,800 -266,200 1.02% 6,608,756
2020-07-23 2020-07-21 67.360 366,000 +295,700 3.75% 24,653,760
2020-07-22 2020-07-20 65.300 70,300 +25,700 0.72% 4,590,590
2020-07-21 2020-07-17 65.540 44,600 -69,350 0.47% 2,923,084
2020-07-20 2020-07-16 63.940 113,950 +17,300 1.21% 7,285,963
2020-07-17 2020-07-15 66.980 96,650 +8,800 1.02% 6,473,617
2020-07-16 2020-07-14 65.640 87,850 +87,850 0.92% 5,766,474
2020-07-15 2020-07-13 68.300 0 -150,000
2020-07-14 2020-07-10 65.940 150,000 +119,400 1.55% 9,891,000
2020-07-13 2020-07-09 66.100 30,600 -25,100 0.32% 2,022,660
2020-07-10 2020-07-08 65.140 55,700 +29,450 0.58% 3,628,298
2020-07-09 2020-07-07 64.960 26,250 +5,100 0.27% 1,705,200
2020-07-08 2020-07-06 63.620 21,150 -188,850 0.22% 1,345,563
2020-07-07 2020-07-03 60.800 210,000 +62,950 2.13% 12,768,000
2020-07-06 2020-07-02 59.680 147,050 +101,450 1.47% 8,775,944
2020-07-03 2020-06-30 57.660 45,600 +17,500 0.45% 2,629,296
2020-07-02 2020-06-29 57.800 28,100 +7,900 0.27% 1,624,180
2020-06-30 2020-06-26 58.560 20,200 -12,100 0.19% 1,182,912
2020-06-29 2020-06-24 59.600 32,300 +32,300 0.33% 1,925,080
2020-06-26 2020-06-23 60.140 0 -4,600
2020-06-24 2020-06-22 59.080 4,600 +450 0.05% 271,768
2020-06-23 2020-06-19 59.140 4,150 -45,650 0.04% 245,431
2020-06-22 2020-06-18 57.000 49,800 -17,500 0.51% 2,838,600
2020-06-19 2020-06-17 56.700 67,300 +50,500 0.68% 3,815,910
2020-06-18 2020-06-16 56.720 16,800 -4,050 0.17% 952,896
2020-06-17 2020-06-15 54.720 20,850 +10,850 0.21% 1,140,912
2020-06-16 2020-06-12 56.620 10,000 -8,050 0.10% 566,200
2020-06-15 2020-06-11 56.780 18,050 -30,700 0.18% 1,024,879
2020-06-12 2020-06-10 57.160 48,750 +18,800 0.49% 2,786,550
2020-06-11 2020-06-09 57.260 29,950 -9,300 0.30% 1,714,937
2020-06-10 2020-06-08 56.060 39,250 +20,750 0.40% 2,200,355
2020-06-09 2020-06-05 56.760 18,500 -15,300 0.19% 1,050,060
2020-06-08 2020-06-04 56.300 33,800 -68,650 0.34% 1,902,940
2020-06-05 2020-06-03 55.520 102,450 +64,500 1.03% 5,688,024
2020-06-04 2020-06-02 54.840 37,950 -41,650 0.38% 2,081,178
2020-06-03 2020-06-01 54.740 79,600 +34,400 0.84% 4,357,304
2020-06-02 2020-05-29 52.500 45,200 +13,800 0.48% 2,373,000
2020-06-01 2020-05-28 52.000 31,400 +600 0.33% 1,632,800
2020-05-29 2020-05-27 52.300 30,800 +14,150 0.32% 1,610,840
2020-05-28 2020-05-26 52.900 16,650 -20,350 0.17% 880,785
2020-05-27 2020-05-25 51.250 37,000 +17,700 0.39% 1,896,250
2020-05-26 2020-05-22 51.000 19,300 -9,750 0.20% 984,300
2020-05-25 2020-05-21 53.350 29,050 +18,450 0.30% 1,549,818
2020-05-22 2020-05-20 53.600 10,600 -750 0.11% 568,160
2020-05-21 2020-05-19 53.600 11,350 -2,450 0.12% 608,360
2020-05-20 2020-05-18 52.950 13,800 +4,250 0.14% 730,710
2020-05-19 2020-05-15 52.650 9,550 -850 0.10% 502,808
2020-05-18 2020-05-14 52.150 10,400 -9,400 0.11% 542,360
2020-05-15 2020-05-13 52.900 19,800 +19,500 0.21% 1,047,420
2020-05-14 2020-05-12 52.500 300 -13,850 0.00% 15,750
2020-05-13 2020-05-11 52.650 14,150 +14,150 0.15% 744,998
2020-05-11 2020-05-07 52.250 0 -15,050
2020-05-08 2020-05-06 51.600 15,050 -13,200 0.16% 776,580
2020-05-07 2020-05-05 50.000 28,250 -4,250 0.30% 1,412,500
2020-05-06 2020-05-04 49.250 32,500 -4,200 0.34% 1,600,625
2020-05-05 2020-04-29 51.450 36,700 +1,400 0.38% 1,888,215
2020-05-04 2020-04-28 51.750 35,300 +4,650 0.37% 1,826,775
2020-04-29 2020-04-27 50.450 30,650 -40,600 0.32% 1,546,292
2020-04-28 2020-04-24 50.350 71,250 +71,250 0.75% 3,587,438
2020-04-27 2020-04-23 51.650 0 -900
2020-04-24 2020-04-22 50.900 900 -1,200 0.01% 45,810
2020-04-23 2020-04-21 49.600 2,100 -10,650 0.02% 104,160
2020-04-22 2020-04-20 50.750 12,750 -24,900 0.13% 647,062
2020-04-21 2020-04-17 50.350 37,650 +30,600 0.40% 1,895,678
2020-04-20 2020-04-16 49.600 7,050 -23,050 0.07% 349,680
2020-04-17 2020-04-15 48.900 30,100 +400 0.32% 1,471,890
2020-04-16 2020-04-14 50.050 29,700 -24,450 0.31% 1,486,485
2020-04-15 2020-04-09 48.900 54,150 +4,500 0.57% 2,647,935
2020-04-14 2020-04-08 46.850 49,650 +3,750 0.53% 2,326,102
2020-04-09 2020-04-07 49.350 45,900 +45,900 0.49% 2,265,165
2020-04-08 2020-04-06 48.000 0 -7,200
2020-04-07 2020-04-03 47.500 7,200 +3,150 0.08% 342,000
2020-04-06 2020-04-02 46.650 4,050 -21,050 0.04% 188,932
2020-04-03 2020-04-01 46.250 25,100 +8,650 0.27% 1,160,875
2020-04-02 2020-03-31 47.200 16,450 -36,750 0.18% 776,440
2020-04-01 2020-03-30 46.250 53,200 +49,050 0.57% 2,460,500
2020-03-31 2020-03-27 48.450 4,150 -28,500 0.04% 201,068
2020-03-30 2020-03-26 47.000 32,650 -24,450 0.35% 1,534,550
2020-03-27 2020-03-25 46.900 57,100 +57,100 0.61% 2,677,990
2020-03-26 2020-03-24 45.000 0 -29,950
2020-03-25 2020-03-23 41.700 29,950 -48,500 0.32% 1,248,915
2020-03-24 2020-03-20 44.100 78,450 -27,000 0.84% 3,459,645
2020-03-23 2020-03-19 40.950 105,450 +84,850 1.12% 4,318,178
2020-03-20 2020-03-18 42.800 20,600 -44,000 0.21% 881,680
2020-03-19 2020-03-17 44.950 64,600 +22,900 0.67% 2,903,770
2020-03-18 2020-03-16 44.000 41,700 +9,250 0.43% 1,834,800
2020-03-17 2020-03-13 48.300 32,450 -11,850 0.34% 1,567,335
2020-03-16 2020-03-12 48.300 44,300 -14,000 0.43% 2,139,690
2020-03-13 2020-03-11 51.700 58,300 +58,300 0.60% 3,014,110
2020-03-12 2020-03-10 52.500 0 -12,800
2020-03-11 2020-03-09 49.950 12,800 -48,050 0.13% 639,360
2020-03-10 2020-03-06 53.450 60,850 +48,750 0.63% 3,252,432
2020-03-09 2020-03-05 54.800 12,100 +12,100 0.13% 663,080
2020-03-06 2020-03-04 52.650 0 -3,450
2020-03-05 2020-03-03 51.600 3,450 -8,350 0.04% 178,020
2020-03-04 2020-03-02 50.100 11,800 -23,900 0.13% 591,180
2020-03-03 2020-02-28 48.600 35,700 +35,700 0.38% 1,735,020
2020-02-28 2020-02-26 52.000 0 -4,700
2020-02-27 2020-02-25 52.150 4,700 -32,000 0.05% 245,105
2020-02-26 2020-02-24 51.700 36,700 -900 0.37% 1,897,390
2020-02-25 2020-02-21 53.950 37,600 +27,550 0.38% 2,028,520
2020-02-24 2020-02-20 55.050 10,050 -10,800 0.10% 553,252
2020-02-21 2020-02-19 53.500 20,850 -12,100 0.21% 1,115,475
2020-02-20 2020-02-18 53.400 32,950 +12,600 0.35% 1,759,530
2020-02-19 2020-02-17 53.900 20,350 +20,350 0.22% 1,096,865
2020-02-18 2020-02-14 53.200 0 -38,850
2020-02-17 2020-02-13 52.950 38,850 +38,850 0.44% 2,057,108
2020-02-12 2020-02-10 52.300 0 -25,550
2020-02-11 2020-02-07 52.100 25,550 +25,550 0.32% 1,331,155
2020-02-10 2020-02-06 53.950 0 -26,400
2020-02-07 2020-02-05 51.650 26,400 +26,400 0.37% 1,363,560
2020-02-06 2020-02-04 51.450 0 -250
2020-02-05 2020-02-03 48.400 250 -160,500 0.00% 12,100
2020-02-04 2020-01-31 47.950 160,750 -101,800 2.49% 7,707,962
2020-02-03 2020-01-30 49.550 262,550 -5,850 3.95% 13,009,352
2020-01-31 2020-01-29 51.800 268,400 -43,650 4.04% 13,903,120
2020-01-30 2020-01-24 54.450 312,050 -43,000 4.69% 16,991,122
2020-01-29 2020-01-22 56.350 355,050 -195,900 5.34% 20,007,068
2020-01-23 2020-01-21 55.050 550,950 +550,950 8.68% 30,329,798
2020-01-21 2020-01-17 57.200 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top