History of CCASS shareholding
Participant: KINGSWAY FINANCIAL SERVICES GROUP LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 17.110 | 141,600 | +0 | 0.01% | 2,422,776 |
| 2025-10-13 | 2025-10-09 | 17.450 | 141,600 | +0 | 0.01% | 2,470,920 |
| 2025-10-10 | 2025-10-08 | 18.070 | 141,600 | +0 | 0.01% | 2,558,712 |
| 2025-10-09 | 2025-10-06 | 18.300 | 141,600 | +0 | 0.01% | 2,591,280 |
| 2025-10-08 | 2025-10-03 | 18.130 | 141,600 | +0 | 0.01% | 2,567,208 |
| 2025-10-06 | 2025-10-02 | 17.950 | 141,600 | +0 | 0.01% | 2,541,720 |
| 2025-10-03 | 2025-09-30 | 17.590 | 141,600 | +0 | 0.01% | 2,490,744 |
| 2025-10-02 | 2025-09-29 | 17.560 | 141,600 | +0 | 0.01% | 2,486,496 |
| 2025-09-30 | 2025-09-26 | 17.200 | 141,600 | +200 | 0.01% | 2,435,520 |
| 2025-09-26 | 2025-09-24 | 17.250 | 141,400 | -1,000 | 0.01% | 2,439,150 |
| 2025-09-25 | 2025-09-23 | 17.350 | 142,400 | -600 | 0.01% | 2,470,640 |
| 2025-09-24 | 2025-09-22 | 17.680 | 143,000 | +300 | 0.01% | 2,528,240 |
| 2025-09-19 | 2025-09-17 | 18.250 | 142,700 | -600 | 0.01% | 2,604,275 |
| 2025-09-18 | 2025-09-16 | 17.760 | 143,300 | +2,800 | 0.01% | 2,545,008 |
| 2025-09-17 | 2025-09-15 | 17.720 | 140,500 | +3,000 | 0.01% | 2,489,660 |
| 2025-09-16 | 2025-09-12 | 18.020 | 137,500 | -800 | 0.01% | 2,477,750 |
| 2025-09-12 | 2025-09-10 | 18.380 | 138,300 | +3,200 | 0.01% | 2,541,954 |
| 2025-09-11 | 2025-09-09 | 18.350 | 135,100 | -100 | 0.01% | 2,479,085 |
| 2025-09-10 | 2025-09-08 | 18.410 | 135,200 | -200 | 0.01% | 2,489,032 |
| 2025-09-09 | 2025-09-05 | 18.770 | 135,400 | -200 | 0.01% | 2,541,458 |
| 2025-08-29 | 2025-08-27 | 19.740 | 135,600 | -89,000 | 0.01% | 2,676,744 |
| 2025-08-27 | 2025-08-25 | 20.120 | 224,600 | -500 | 0.01% | 4,518,952 |
| 2025-08-26 | 2025-08-22 | 20.360 | 225,100 | +500 | 0.01% | 4,583,036 |
| 2025-08-25 | 2025-08-21 | 20.080 | 224,600 | +500 | 0.01% | 4,509,968 |
| 2025-08-21 | 2025-08-19 | 19.060 | 224,100 | -6,000 | 0.01% | 4,271,346 |
| 2025-08-19 | 2025-08-15 | 19.050 | 230,100 | +97,400 | 0.01% | 4,383,405 |
| 2025-08-08 | 2025-08-06 | 18.280 | 132,700 | -200 | 0.01% | 2,425,756 |
| 2025-08-05 | 2025-08-01 | 18.580 | 132,900 | -50,000 | 0.01% | 2,469,282 |
| 2025-08-01 | 2025-07-30 | 20.250 | 182,900 | -38,000 | 0.01% | 3,703,725 |
| 2025-07-31 | 2025-07-29 | 21.250 | 220,900 | -200 | 0.01% | 4,694,125 |
| 2025-07-30 | 2025-07-28 | 21.900 | 221,100 | +45,000 | 0.01% | 4,842,090 |
| 2025-07-29 | 2025-07-25 | 21.100 | 176,100 | -9,000 | 0.01% | 3,715,710 |
| 2025-07-24 | 2025-07-22 | 18.400 | 185,100 | -35,900 | 0.01% | 3,405,840 |
| 2025-07-23 | 2025-07-21 | 19.340 | 221,000 | +900 | 0.01% | 4,274,140 |
| 2025-07-22 | 2025-07-18 | 19.560 | 220,100 | +69,700 | 0.01% | 4,305,156 |
| 2025-07-11 | 2025-07-09 | 17.580 | 150,400 | +2,000 | 0.01% | 2,644,032 |
| 2025-07-10 | 2025-07-08 | 18.140 | 148,400 | -13,000 | 0.01% | 2,691,976 |
| 2025-07-09 | 2025-07-07 | 17.520 | 161,400 | +6,000 | 0.01% | 2,827,728 |
| 2025-07-08 | 2025-07-04 | 16.660 | 155,400 | +3,700 | 0.01% | 2,588,964 |
| 2025-07-07 | 2025-07-03 | 17.340 | 151,700 | +1,000 | 0.01% | 2,630,478 |
| 2025-07-04 | 2025-07-02 | 17.700 | 150,700 | +1,000 | 0.01% | 2,667,390 |
| 2025-06-30 | 2025-06-26 | 18.620 | 149,700 | +2,600 | 0.01% | 2,787,414 |
| 2025-06-24 | 2025-06-20 | 19.180 | 147,100 | +800 | 0.01% | 2,821,378 |
| 2025-06-23 | 2025-06-19 | 20.150 | 146,300 | -100 | 0.01% | 2,947,945 |
| 2025-06-20 | 2025-06-18 | 20.350 | 146,400 | +2,100 | 0.01% | 2,979,240 |
| 2025-06-19 | 2025-06-17 | 20.650 | 144,300 | -100 | 0.01% | 2,979,795 |
| 2025-06-10 | 2025-06-06 | 17.500 | 144,400 | +100 | 0.01% | 2,527,000 |
| 2025-06-09 | 2025-06-05 | 19.200 | 144,300 | -1,000 | 0.01% | 2,770,560 |
| 2025-06-03 | 2025-05-30 | 19.260 | 145,300 | -800 | 0.01% | 2,798,478 |
| 2025-06-02 | 2025-05-29 | 21.050 | 146,100 | -12,300 | 0.01% | 3,075,405 |
| 2025-05-30 | 2025-05-28 | 16.000 | 158,400 | -2,000 | 0.01% | 2,534,400 |
| 2025-05-28 | 2025-05-26 | 13.980 | 160,400 | -7,600 | 0.01% | 2,242,392 |
| 2025-05-26 | 2025-05-22 | 12.080 | 168,000 | -600 | 0.01% | 2,029,440 |
| 2025-05-08 | 2025-05-06 | 11.820 | 168,600 | -2,400 | 0.01% | 1,992,852 |
| 2025-05-07 | 2025-05-02 | 11.600 | 171,000 | +2,600 | 0.01% | 1,983,600 |
| 2025-04-24 | 2025-04-22 | 10.980 | 168,400 | -9,000 | 0.01% | 1,849,032 |
| 2025-04-22 | 2025-04-16 | 10.820 | 177,400 | -500 | 0.01% | 1,919,468 |
| 2025-04-14 | 2025-04-10 | 10.360 | 177,900 | -500 | 0.01% | 1,843,044 |
| 2025-04-11 | 2025-04-09 | 10.220 | 178,400 | +500 | 0.01% | 1,823,248 |
| 2025-04-09 | 2025-04-07 | 10.040 | 177,900 | +900 | 0.01% | 1,786,116 |
| 2025-04-08 | 2025-04-03 | 12.160 | 177,000 | -2,000 | 0.01% | 2,152,320 |
| 2025-04-02 | 2025-03-31 | 12.220 | 179,000 | -500 | 0.01% | 2,187,380 |
| 2025-04-01 | 2025-03-28 | 12.580 | 179,500 | -1,000 | 0.01% | 2,258,110 |
| 2025-03-31 | 2025-03-27 | 12.660 | 180,500 | -9,000 | 0.01% | 2,285,130 |
| 2025-03-27 | 2025-03-25 | 12.700 | 189,500 | -200 | 0.01% | 2,406,650 |
| 2025-03-26 | 2025-03-24 | 13.400 | 189,700 | +1,000 | 0.01% | 2,541,980 |
| 2025-03-25 | 2025-03-21 | 13.500 | 188,700 | +200 | 0.01% | 2,547,450 |
| 2025-03-17 | 2025-03-13 | 12.500 | 188,500 | +4,300 | 0.01% | 2,356,250 |
| 2025-03-10 | 2025-03-06 | 12.840 | 184,200 | -1,100 | 0.01% | 2,365,128 |
| 2025-03-07 | 2025-03-05 | 12.380 | 185,300 | -200 | 0.01% | 2,294,014 |
| 2025-03-04 | 2025-02-28 | 11.620 | 185,500 | -4,000 | 0.01% | 2,155,510 |
| 2025-03-03 | 2025-02-27 | 12.440 | 189,500 | +300 | 0.01% | 2,357,380 |
| 2025-02-28 | 2025-02-26 | 12.720 | 189,200 | +200 | 0.01% | 2,406,624 |
| 2025-02-26 | 2025-02-24 | 12.920 | 189,000 | -108,800 | 0.01% | 2,441,880 |
| 2025-02-25 | 2025-02-21 | 15.000 | 297,800 | +50,600 | 0.02% | 4,467,000 |
| 2025-02-24 | 2025-02-20 | 14.000 | 247,200 | -33,800 | 0.02% | 3,460,800 |
| 2025-02-21 | 2025-02-19 | 14.560 | 281,000 | -1,000 | 0.02% | 4,091,360 |
| 2025-02-20 | 2025-02-18 | 15.000 | 282,000 | +96,000 | 0.02% | 4,230,000 |
| 2025-02-18 | 2025-02-14 | 14.800 | 186,000 | -2,400 | 0.01% | 2,752,800 |
| 2025-02-13 | 2025-02-11 | 12.040 | 188,400 | +1,600 | 0.01% | 2,268,336 |
| 2025-02-10 | 2025-02-06 | 12.100 | 186,800 | +400 | 0.01% | 2,260,280 |
| 2025-01-27 | 2025-01-23 | 11.300 | 186,400 | +2,600 | 0.01% | 2,106,320 |
| 2025-01-24 | 2025-01-22 | 11.220 | 183,800 | -1,000 | 0.01% | 2,062,236 |
| 2025-01-22 | 2025-01-20 | 11.480 | 184,800 | -1,200 | 0.01% | 2,121,504 |
| 2025-01-20 | 2025-01-16 | 11.220 | 186,000 | -4,400 | 0.01% | 2,086,920 |
| 2025-01-17 | 2025-01-15 | 11.220 | 190,400 | +3,800 | 0.01% | 2,136,288 |
| 2025-01-08 | 2025-01-06 | 10.980 | 186,600 | -1,800 | 0.01% | 2,048,868 |
| 2025-01-03 | 2024-12-31 | 11.780 | 188,400 | -2,000 | 0.01% | 2,219,352 |
| 2024-12-30 | 2024-12-24 | 11.940 | 190,400 | -3,900 | 0.01% | 2,273,376 |
| 2024-12-27 | 2024-12-20 | 11.740 | 194,300 | -1,500 | 0.01% | 2,281,082 |
| 2024-12-23 | 2024-12-19 | 11.860 | 195,800 | +1,500 | 0.01% | 2,322,188 |
| 2024-12-20 | 2024-12-18 | 12.000 | 194,300 | -1,900 | 0.01% | 2,331,600 |
| 2024-12-19 | 2024-12-17 | 11.820 | 196,200 | +700 | 0.01% | 2,319,084 |
| 2024-12-18 | 2024-12-16 | 12.020 | 195,500 | -2,000 | 0.01% | 2,349,910 |
| 2024-12-17 | 2024-12-13 | 12.200 | 197,500 | -300 | 0.01% | 2,409,500 |
| 2024-12-16 | 2024-12-12 | 12.920 | 197,800 | +1,500 | 0.01% | 2,555,576 |
| 2024-12-12 | 2024-12-10 | 13.000 | 196,300 | +2,400 | 0.01% | 2,551,900 |
| 2024-12-11 | 2024-12-09 | 13.420 | 193,900 | +500 | 0.01% | 2,602,138 |
| 2024-12-10 | 2024-12-06 | 12.740 | 193,400 | -3,000 | 0.01% | 2,463,916 |
| 2024-12-09 | 2024-12-05 | 12.280 | 196,400 | +1,500 | 0.01% | 2,411,792 |
| 2024-12-06 | 2024-12-04 | 12.620 | 194,900 | -200 | 0.01% | 2,459,638 |
| 2024-12-05 | 2024-12-03 | 12.620 | 195,100 | +1,500 | 0.01% | 2,462,162 |
| 2024-12-04 | 2024-12-02 | 12.600 | 193,600 | -500 | 0.01% | 2,439,360 |
| 2024-12-02 | 2024-11-28 | 12.240 | 194,100 | +400 | 0.01% | 2,375,784 |
| 2024-11-29 | 2024-11-27 | 12.600 | 193,700 | -100 | 0.01% | 2,440,620 |
| 2024-11-28 | 2024-11-26 | 12.140 | 193,800 | +200 | 0.01% | 2,352,732 |
| 2024-11-27 | 2024-11-25 | 12.220 | 193,600 | -1,900 | 0.01% | 2,365,792 |
| 2024-11-26 | 2024-11-22 | 12.680 | 195,500 | +2,000 | 0.01% | 2,478,940 |
| 2024-11-20 | 2024-11-18 | 13.240 | 193,500 | -2,000 | 0.01% | 2,561,940 |
| 2024-11-18 | 2024-11-14 | 13.320 | 195,500 | +1,000 | 0.01% | 2,604,060 |
| 2024-11-13 | 2024-11-11 | 14.800 | 194,500 | +14,300 | 0.01% | 2,878,600 |
| 2024-11-12 | 2024-11-08 | 15.100 | 180,200 | +600 | 0.01% | 2,721,020 |
| 2024-11-05 | 2024-11-01 | 13.780 | 179,600 | +1,000 | 0.01% | 2,474,888 |
| 2024-11-01 | 2024-10-30 | 13.960 | 178,600 | -5,000 | 0.01% | 2,493,256 |
| 2024-10-31 | 2024-10-29 | 14.120 | 183,600 | -1,000 | 0.01% | 2,592,432 |
| 2024-10-29 | 2024-10-25 | 14.000 | 184,600 | +500 | 0.01% | 2,584,400 |
| 2024-10-21 | 2024-10-17 | 13.180 | 184,100 | -1,000 | 0.01% | 2,426,438 |
| 2024-10-18 | 2024-10-16 | 13.560 | 185,100 | -1,000 | 0.01% | 2,509,956 |
| 2024-10-17 | 2024-10-15 | 13.440 | 186,100 | -1,400 | 0.01% | 2,501,184 |
| 2024-10-15 | 2024-10-10 | 14.700 | 187,500 | -900 | 0.01% | 2,756,250 |
| 2024-10-10 | 2024-10-08 | 15.660 | 188,400 | +2,000 | 0.01% | 2,950,344 |
| 2024-10-09 | 2024-10-07 | 20.600 | 186,400 | -100 | 0.01% | 3,839,840 |
| 2024-10-08 | 2024-10-04 | 18.240 | 186,500 | -10,700 | 0.01% | 3,401,760 |
| 2024-10-07 | 2024-10-03 | 17.660 | 197,200 | -67,000 | 0.01% | 3,482,552 |
| 2024-10-04 | 2024-10-02 | 18.420 | 264,200 | +80,300 | 0.02% | 4,866,564 |
| 2024-10-03 | 2024-09-30 | 15.860 | 183,900 | +1,600 | 0.01% | 2,916,654 |
| 2024-10-02 | 2024-09-27 | 13.200 | 182,300 | -1,300 | 0.01% | 2,406,360 |
| 2024-09-30 | 2024-09-26 | 11.700 | 183,600 | +1,400 | 0.01% | 2,148,120 |
| 2024-09-27 | 2024-09-25 | 10.700 | 182,200 | +1,000 | 0.01% | 1,949,540 |
| 2024-09-23 | 2024-09-19 | 9.820 | 181,200 | +500 | 0.01% | 1,779,384 |
| 2024-09-12 | 2024-09-10 | 9.430 | 180,700 | -4,000 | 0.01% | 1,704,001 |
| 2024-09-11 | 2024-09-09 | 9.500 | 184,700 | +1,500 | 0.01% | 1,754,650 |
| 2024-09-04 | 2024-09-02 | 9.780 | 183,200 | +2,000 | 0.01% | 1,791,696 |
| 2024-09-03 | 2024-08-30 | 10.140 | 181,200 | -100 | 0.01% | 1,837,368 |
| 2024-09-02 | 2024-08-29 | 10.040 | 181,300 | -700 | 0.01% | 1,820,252 |
| 2024-08-30 | 2024-08-28 | 10.420 | 182,000 | -1,100 | 0.01% | 1,896,440 |
| 2024-08-28 | 2024-08-26 | 12.520 | 183,100 | -2,500 | 0.01% | 2,292,412 |
| 2024-08-27 | 2024-08-23 | 12.240 | 185,600 | -500 | 0.01% | 2,271,744 |
| 2024-08-23 | 2024-08-21 | 12.160 | 186,100 | +2,800 | 0.01% | 2,262,976 |
| 2024-08-22 | 2024-08-20 | 12.560 | 183,300 | +2,900 | 0.01% | 2,302,248 |
| 2024-08-20 | 2024-08-16 | 13.000 | 180,400 | -1,500 | 0.01% | 2,345,200 |
| 2024-08-16 | 2024-08-14 | 12.860 | 181,900 | -1,000 | 0.01% | 2,339,234 |
| 2024-08-08 | 2024-08-06 | 13.200 | 182,900 | -700 | 0.01% | 2,414,280 |
| 2024-08-06 | 2024-08-02 | 13.120 | 183,600 | +2,000 | 0.01% | 2,408,832 |
| 2024-08-02 | 2024-07-31 | 13.360 | 181,600 | -1,300 | 0.01% | 2,426,176 |
| 2024-07-29 | 2024-07-25 | 12.400 | 182,900 | -2,600 | 0.01% | 2,267,960 |
| 2024-07-26 | 2024-07-24 | 12.520 | 185,500 | -100 | 0.01% | 2,322,460 |
| 2024-07-23 | 2024-07-19 | 12.860 | 185,600 | +1,600 | 0.01% | 2,386,816 |
| 2024-07-19 | 2024-07-17 | 13.240 | 184,000 | +500 | 0.01% | 2,436,160 |
| 2024-07-18 | 2024-07-16 | 13.020 | 183,500 | -2,000 | 0.01% | 2,389,170 |
| 2024-07-17 | 2024-07-15 | 13.000 | 185,500 | +2,000 | 0.01% | 2,411,500 |
| 2024-07-15 | 2024-07-11 | 13.080 | 183,500 | -1,800 | 0.01% | 2,400,180 |
| 2024-07-12 | 2024-07-10 | 12.760 | 185,300 | +1,500 | 0.01% | 2,364,428 |
| 2024-07-11 | 2024-07-09 | 12.800 | 183,800 | -5,600 | 0.01% | 2,352,640 |
| 2024-07-10 | 2024-07-08 | 12.540 | 189,400 | +1,200 | 0.01% | 2,375,076 |
| 2024-07-05 | 2024-07-03 | 13.640 | 188,200 | +2,000 | 0.01% | 2,567,048 |
| 2024-06-21 | 2024-06-19 | 14.900 | 186,200 | -200 | 0.01% | 2,774,380 |
| 2024-06-19 | 2024-06-17 | 14.100 | 186,400 | +900 | 0.01% | 2,628,240 |
| 2024-06-18 | 2024-06-14 | 14.280 | 185,500 | -3,700 | 0.01% | 2,648,940 |
| 2024-06-17 | 2024-06-13 | 13.660 | 189,200 | -1,000 | 0.01% | 2,584,472 |
| 2024-06-14 | 2024-06-12 | 13.460 | 190,200 | -1,000 | 0.01% | 2,560,092 |
| 2024-06-13 | 2024-06-11 | 13.040 | 191,200 | -10,000 | 0.01% | 2,493,248 |
| 2024-06-12 | 2024-06-07 | 12.960 | 201,200 | +3,500 | 0.01% | 2,607,552 |
| 2024-06-07 | 2024-06-05 | 13.320 | 197,700 | +300 | 0.01% | 2,633,364 |
| 2024-06-05 | 2024-06-03 | 13.340 | 197,400 | +8,800 | 0.01% | 2,633,316 |
| 2024-06-04 | 2024-05-31 | 13.300 | 188,600 | +3,000 | 0.01% | 2,508,380 |
| 2024-06-03 | 2024-05-30 | 14.000 | 185,600 | -1,000 | 0.01% | 2,598,400 |
| 2024-05-31 | 2024-05-29 | 13.940 | 186,600 | -1,200 | 0.01% | 2,601,204 |
| 2024-05-30 | 2024-05-28 | 14.100 | 187,800 | +1,700 | 0.01% | 2,647,980 |
| 2024-05-29 | 2024-05-27 | 14.200 | 186,100 | -1,700 | 0.01% | 2,642,620 |
| 2024-05-28 | 2024-05-24 | 13.740 | 187,800 | -7,600 | 0.01% | 2,580,372 |
| 2024-05-27 | 2024-05-23 | 14.080 | 195,400 | -3,300 | 0.01% | 2,751,232 |
| 2024-05-24 | 2024-05-22 | 15.140 | 198,700 | +200 | 0.01% | 3,008,318 |
| 2024-05-23 | 2024-05-21 | 15.020 | 198,500 | -2,000 | 0.01% | 2,981,470 |
| 2024-05-22 | 2024-05-20 | 15.700 | 200,500 | +1,000 | 0.01% | 3,147,850 |
| 2024-05-21 | 2024-05-17 | 15.580 | 199,500 | +200 | 0.01% | 3,108,210 |
| 2024-05-20 | 2024-05-16 | 14.640 | 199,300 | +900 | 0.01% | 2,917,752 |
| 2024-05-14 | 2024-05-10 | 14.860 | 198,400 | +1,600 | 0.01% | 2,948,224 |
| 2024-05-10 | 2024-05-08 | 13.700 | 196,800 | +1,300 | 0.01% | 2,696,160 |
| 2024-05-09 | 2024-05-07 | 14.080 | 195,500 | +1,500 | 0.01% | 2,752,640 |
| 2024-05-07 | 2024-05-03 | 14.400 | 194,000 | -500 | 0.01% | 2,793,600 |
| 2024-05-06 | 2024-05-02 | 13.860 | 194,500 | -100 | 0.01% | 2,695,770 |
| 2024-04-30 | 2024-04-26 | 13.120 | 194,600 | +6,500 | 0.01% | 2,553,152 |
| 2024-04-29 | 2024-04-25 | 12.120 | 188,100 | -1,000 | 0.01% | 2,279,772 |
| 2024-04-26 | 2024-04-24 | 12.240 | 189,100 | +2,300 | 0.01% | 2,314,584 |
| 2024-04-24 | 2024-04-22 | 11.700 | 186,800 | +1,000 | 0.01% | 2,185,560 |
| 2024-04-23 | 2024-04-19 | 11.160 | 185,800 | +2,000 | 0.01% | 2,073,528 |
| 2024-04-22 | 2024-04-18 | 12.320 | 183,800 | -2,500 | 0.01% | 2,264,416 |
| 2024-04-18 | 2024-04-16 | 12.000 | 186,300 | +2,500 | 0.01% | 2,235,600 |
| 2024-04-17 | 2024-04-15 | 12.640 | 183,800 | -2,700 | 0.01% | 2,323,232 |
| 2024-04-16 | 2024-04-12 | 12.540 | 186,500 | +4,900 | 0.01% | 2,338,710 |
| 2024-04-15 | 2024-04-11 | 13.720 | 181,600 | -1,500 | 0.01% | 2,491,552 |
| 2024-04-12 | 2024-04-10 | 13.260 | 183,100 | +500 | 0.01% | 2,427,906 |
| 2024-04-11 | 2024-04-09 | 13.880 | 182,600 | +1,500 | 0.01% | 2,534,488 |
| 2024-04-10 | 2024-04-08 | 13.560 | 181,100 | +800 | 0.01% | 2,455,716 |
| 2024-04-09 | 2024-04-05 | 13.660 | 180,300 | -1,500 | 0.01% | 2,462,898 |
| 2024-04-08 | 2024-04-03 | 13.680 | 181,800 | +900 | 0.01% | 2,487,024 |
| 2024-04-05 | 2024-04-02 | 13.360 | 180,900 | -2,900 | 0.01% | 2,416,824 |
| 2024-04-02 | 2024-03-27 | 12.720 | 183,800 | -1,400 | 0.01% | 2,337,936 |
| 2024-03-28 | 2024-03-26 | 11.840 | 185,200 | +1,300 | 0.01% | 2,192,768 |
| 2024-03-27 | 2024-03-25 | 11.920 | 183,900 | -500 | 0.01% | 2,192,088 |
| 2024-03-26 | 2024-03-22 | 12.160 | 184,400 | +2,900 | 0.01% | 2,242,304 |
| 2024-03-20 | 2024-03-18 | 12.680 | 181,500 | -500 | 0.01% | 2,301,420 |
| 2024-03-19 | 2024-03-15 | 12.140 | 182,000 | -2,800 | 0.01% | 2,209,480 |
| 2024-03-18 | 2024-03-14 | 12.340 | 184,800 | +2,300 | 0.01% | 2,280,432 |
| 2024-03-15 | 2024-03-13 | 12.720 | 182,500 | +1,000 | 0.01% | 2,321,400 |
| 2024-03-14 | 2024-03-12 | 13.180 | 181,500 | -2,500 | 0.01% | 2,392,170 |
| 2024-03-13 | 2024-03-11 | 12.200 | 184,000 | -1,500 | 0.01% | 2,244,800 |
| 2024-03-07 | 2024-03-05 | 11.660 | 185,500 | +300 | 0.01% | 2,162,930 |
| 2024-03-06 | 2024-03-04 | 12.160 | 185,200 | -2,400 | 0.01% | 2,252,032 |
| 2024-03-04 | 2024-02-29 | 12.400 | 187,600 | +3,000 | 0.01% | 2,326,240 |
| 2024-03-01 | 2024-02-28 | 12.800 | 184,600 | +500 | 0.01% | 2,362,880 |
| 2024-02-29 | 2024-02-27 | 13.240 | 184,100 | +200 | 0.01% | 2,437,484 |
| 2024-02-26 | 2024-02-22 | 13.000 | 183,900 | -3,000 | 0.01% | 2,390,700 |
| 2024-02-23 | 2024-02-21 | 13.000 | 186,900 | -2,500 | 0.01% | 2,429,700 |
| 2024-02-22 | 2024-02-20 | 12.400 | 189,400 | +2,000 | 0.01% | 2,348,560 |
| 2024-02-21 | 2024-02-19 | 12.480 | 187,400 | +1,500 | 0.01% | 2,338,752 |
| 2024-02-20 | 2024-02-16 | 13.340 | 185,900 | -1,200 | 0.01% | 2,479,906 |
| 2024-02-19 | 2024-02-15 | 12.080 | 187,100 | +600 | 0.01% | 2,260,168 |
| 2024-02-14 | 2024-02-07 | 12.620 | 186,500 | -200 | 0.01% | 2,353,630 |
| 2024-02-08 | 2024-02-06 | 12.560 | 186,700 | -700 | 0.01% | 2,344,952 |
| 2024-02-07 | 2024-02-05 | 11.780 | 187,400 | -100 | 0.01% | 2,207,572 |
| 2024-02-05 | 2024-02-01 | 12.200 | 187,500 | -1,100 | 0.01% | 2,287,500 |
| 2024-02-02 | 2024-01-31 | 12.160 | 188,600 | +1,000 | 0.01% | 2,293,376 |
| 2024-02-01 | 2024-01-30 | 12.620 | 187,600 | +3,900 | 0.01% | 2,367,512 |
| 2024-01-31 | 2024-01-29 | 13.620 | 183,700 | +1,700 | 0.01% | 2,501,994 |
| 2024-01-30 | 2024-01-26 | 13.580 | 182,000 | +3,000 | 0.01% | 2,471,560 |
| 2024-01-29 | 2024-01-25 | 13.960 | 179,000 | +3,100 | 0.01% | 2,498,840 |
| 2024-01-25 | 2024-01-23 | 13.020 | 175,900 | -900 | 0.01% | 2,290,218 |
| 2024-01-23 | 2024-01-19 | 14.080 | 176,800 | +1,500 | 0.01% | 2,489,344 |
| 2024-01-22 | 2024-01-18 | 14.520 | 175,300 | -6,300 | 0.01% | 2,545,356 |
| 2024-01-19 | 2024-01-17 | 14.940 | 181,600 | -1,000 | 0.01% | 2,713,104 |
| 2024-01-18 | 2024-01-16 | 15.840 | 182,600 | +1,000 | 0.01% | 2,892,384 |
| 2024-01-16 | 2024-01-12 | 16.320 | 181,600 | +300 | 0.01% | 2,963,712 |
| 2024-01-12 | 2024-01-10 | 16.560 | 181,300 | -500 | 0.01% | 3,002,328 |
| 2024-01-10 | 2024-01-08 | 16.680 | 181,800 | -1,900 | 0.01% | 3,032,424 |
| 2024-01-04 | 2024-01-02 | 17.420 | 183,700 | +500 | 0.01% | 3,200,054 |
| 2024-01-02 | 2023-12-28 | 17.660 | 183,200 | -1,800 | 0.01% | 3,235,312 |
| 2023-12-28 | 2023-12-22 | 16.840 | 185,000 | +1,800 | 0.01% | 3,115,400 |
| 2023-12-27 | 2023-12-21 | 17.240 | 183,200 | -2,600 | 0.01% | 3,158,368 |
| 2023-12-22 | 2023-12-20 | 17.300 | 185,800 | -1,000 | 0.01% | 3,214,340 |
| 2023-12-21 | 2023-12-19 | 17.360 | 186,800 | +500 | 0.01% | 3,242,848 |
| 2023-12-19 | 2023-12-15 | 19.060 | 186,300 | -1,000 | 0.01% | 3,550,878 |
| 2023-12-18 | 2023-12-14 | 18.860 | 187,300 | +400 | 0.01% | 3,532,478 |
| 2023-12-15 | 2023-12-13 | 18.900 | 186,900 | +2,600 | 0.01% | 3,532,410 |
| 2023-12-14 | 2023-12-12 | 19.200 | 184,300 | -3,000 | 0.01% | 3,538,560 |
| 2023-12-07 | 2023-12-05 | 19.100 | 187,300 | +300 | 0.01% | 3,577,430 |
| 2023-11-29 | 2023-11-27 | 20.000 | 187,000 | -2,000 | 0.01% | 3,740,000 |
| 2023-11-28 | 2023-11-24 | 20.400 | 189,000 | -200 | 0.01% | 3,855,600 |
| 2023-11-24 | 2023-11-22 | 20.300 | 189,200 | +300 | 0.01% | 3,840,760 |
| 2023-11-23 | 2023-11-21 | 20.550 | 188,900 | -100 | 0.01% | 3,881,895 |
| 2023-11-22 | 2023-11-20 | 20.750 | 189,000 | +200 | 0.01% | 3,921,750 |
| 2023-11-21 | 2023-11-17 | 20.550 | 188,800 | +200 | 0.01% | 3,879,840 |
| 2023-11-20 | 2023-11-16 | 21.700 | 188,600 | +300 | 0.01% | 4,092,620 |
| 2023-11-13 | 2023-11-09 | 21.500 | 188,300 | +1,800 | 0.01% | 4,048,450 |
| 2023-11-02 | 2023-10-31 | 21.450 | 186,500 | -1,000 | 0.01% | 4,000,425 |
| 2023-10-31 | 2023-10-27 | 21.400 | 187,500 | +1,000 | 0.01% | 4,012,500 |
| 2023-10-30 | 2023-10-26 | 21.700 | 186,500 | -100 | 0.01% | 4,047,050 |
| 2023-10-18 | 2023-10-16 | 22.500 | 186,600 | -400 | 0.01% | 4,198,500 |
| 2023-10-16 | 2023-10-12 | 23.350 | 187,000 | -700 | 0.01% | 4,366,450 |
| 2023-09-28 | 2023-09-26 | 22.300 | 187,700 | +100 | 0.01% | 4,185,710 |
| 2023-09-25 | 2023-09-21 | 23.450 | 187,600 | -500 | 0.01% | 4,399,220 |
| 2023-09-19 | 2023-09-15 | 24.350 | 188,100 | -3,500 | 0.01% | 4,580,235 |
| 2023-09-18 | 2023-09-14 | 24.350 | 191,600 | -3,800 | 0.01% | 4,665,460 |
| 2023-09-07 | 2023-09-05 | 24.150 | 195,400 | -21,500 | 0.01% | 4,718,910 |
| 2023-09-04 | 2023-08-30 | 23.150 | 216,900 | -2,000 | 0.02% | 5,021,235 |
| 2023-08-24 | 2023-08-22 | 22.050 | 218,900 | -4,900 | 0.02% | 4,826,745 |
| 2023-08-18 | 2023-08-16 | 23.050 | 223,800 | -200 | 0.02% | 5,158,590 |
| 2023-08-17 | 2023-08-15 | 23.000 | 224,000 | -1,100 | 0.02% | 5,152,000 |
| 2023-08-16 | 2023-08-14 | 22.800 | 225,100 | +200 | 0.02% | 5,132,280 |
| 2023-08-14 | 2023-08-10 | 22.950 | 224,900 | -100 | 0.02% | 5,161,455 |
| 2023-08-02 | 2023-07-31 | 25.400 | 225,000 | -500 | 0.02% | 5,715,000 |
| 2023-08-01 | 2023-07-28 | 24.800 | 225,500 | -2,000 | 0.02% | 5,592,400 |
| 2023-07-31 | 2023-07-27 | 23.750 | 227,500 | -1,200 | 0.02% | 5,403,125 |
| 2023-07-25 | 2023-07-21 | 22.200 | 228,700 | +1,200 | 0.02% | 5,077,140 |
| 2023-07-21 | 2023-07-19 | 22.000 | 227,500 | +100 | 0.02% | 5,005,000 |
| 2023-07-03 | 2023-06-29 | 21.700 | 227,400 | +100 | 0.02% | 4,934,580 |
| 2023-06-20 | 2023-06-16 | 23.000 | 227,300 | +1,000 | 0.02% | 5,227,900 |
| 2023-06-16 | 2023-06-14 | 22.350 | 226,300 | +1,000 | 0.02% | 5,057,805 |
| 2023-06-13 | 2023-06-09 | 21.900 | 225,300 | +1,000 | 0.02% | 4,934,070 |
| 2023-06-09 | 2023-06-07 | 21.950 | 224,300 | -3,200 | 0.02% | 4,923,385 |
| 2023-06-06 | 2023-06-02 | 22.300 | 227,500 | +2,000 | 0.02% | 5,073,250 |
| 2023-06-05 | 2023-06-01 | 21.300 | 225,500 | -800 | 0.02% | 4,803,150 |
| 2023-05-31 | 2023-05-29 | 22.700 | 226,300 | +1,000 | 0.02% | 5,137,010 |
| 2023-05-25 | 2023-05-23 | 23.750 | 225,300 | -800 | 0.02% | 5,350,875 |
| 2023-05-23 | 2023-05-19 | 24.350 | 226,100 | -100 | 0.02% | 5,505,535 |
| 2023-05-15 | 2023-05-11 | 24.950 | 226,200 | -800 | 0.02% | 5,643,690 |
| 2023-05-12 | 2023-05-10 | 24.850 | 227,000 | -2,000 | 0.02% | 5,640,950 |
| 2023-05-10 | 2023-05-08 | 25.950 | 229,000 | -1,000 | 0.02% | 5,942,550 |
| 2023-05-09 | 2023-05-05 | 25.200 | 230,000 | -7,000 | 0.02% | 5,796,000 |
| 2023-05-08 | 2023-05-04 | 25.200 | 237,000 | -2,000 | 0.02% | 5,972,400 |
| 2023-04-28 | 2023-04-26 | 24.000 | 239,000 | -200 | 0.02% | 5,736,000 |
| 2023-04-27 | 2023-04-25 | 23.900 | 239,200 | +2,000 | 0.02% | 5,716,880 |
| 2023-04-19 | 2023-04-17 | 26.250 | 237,200 | -100 | 0.02% | 6,226,500 |
| 2023-04-06 | 2023-04-03 | 25.200 | 237,300 | -10,000 | 0.02% | 5,979,960 |
| 2023-04-04 | 2023-03-31 | 24.750 | 247,300 | +9,700 | 0.02% | 6,120,675 |
| 2023-03-28 | 2023-03-24 | 25.200 | 237,600 | -1,000 | 0.02% | 5,987,520 |
| 2023-03-24 | 2023-03-22 | 25.000 | 238,600 | -4,000 | 0.02% | 5,965,000 |
| 2023-03-21 | 2023-03-17 | 23.600 | 242,600 | +200 | 0.02% | 5,725,360 |
| 2023-03-07 | 2023-03-03 | 25.600 | 242,400 | -1,200 | 0.02% | 6,205,440 |
| 2023-03-06 | 2023-03-02 | 24.600 | 243,600 | -10,000 | 0.02% | 5,992,560 |
| 2023-03-03 | 2023-03-01 | 24.250 | 253,600 | -100 | 0.02% | 6,149,800 |
| 2023-03-01 | 2023-02-27 | 22.550 | 253,700 | -200 | 0.02% | 5,720,935 |
| 2023-02-27 | 2023-02-23 | 22.850 | 253,900 | +800 | 0.02% | 5,801,615 |
| 2023-02-23 | 2023-02-21 | 22.700 | 253,100 | +1,100 | 0.02% | 5,745,370 |
| 2023-02-21 | 2023-02-17 | 21.300 | 252,000 | -700 | 0.02% | 5,367,600 |
| 2023-02-09 | 2023-02-07 | 23.550 | 252,700 | +10,000 | 0.02% | 5,951,085 |
| 2023-02-08 | 2023-02-06 | 24.000 | 242,700 | +500 | 0.02% | 5,824,800 |
| 2023-02-07 | 2023-02-03 | 25.900 | 242,200 | +500 | 0.02% | 6,272,980 |
| 2023-02-03 | 2023-02-01 | 26.450 | 241,700 | -3,500 | 0.02% | 6,392,965 |
| 2023-02-02 | 2023-01-31 | 26.100 | 245,200 | -200 | 0.02% | 6,399,720 |
| 2023-02-01 | 2023-01-30 | 26.400 | 245,400 | +2,000 | 0.02% | 6,478,560 |
| 2023-01-31 | 2023-01-27 | 28.100 | 243,400 | +200 | 0.02% | 6,839,540 |
| 2023-01-30 | 2023-01-26 | 28.200 | 243,200 | -2,000 | 0.02% | 6,858,240 |
| 2023-01-11 | 2023-01-09 | 26.200 | 245,200 | -200 | 0.02% | 6,424,240 |
| 2023-01-04 | 2022-12-30 | 21.500 | 245,400 | -3,000 | 0.02% | 5,276,100 |
| 2022-12-30 | 2022-12-28 | 21.600 | 248,400 | -500 | 0.02% | 5,365,440 |
| 2022-12-29 | 2022-12-23 | 20.950 | 248,900 | -500 | 0.02% | 5,214,455 |
| 2022-12-28 | 2022-12-22 | 21.450 | 249,400 | -1,500 | 0.02% | 5,349,630 |
| 2022-12-22 | 2022-12-20 | 20.250 | 250,900 | -700 | 0.02% | 5,080,725 |
| 2022-12-13 | 2022-12-09 | 22.450 | 251,600 | +500 | 0.02% | 5,648,420 |
| 2022-12-08 | 2022-12-06 | 22.050 | 251,100 | +800 | 0.02% | 5,536,755 |
| 2022-12-07 | 2022-12-05 | 23.050 | 250,300 | -1,000 | 0.02% | 5,769,415 |
| 2022-12-05 | 2022-12-01 | 20.950 | 251,300 | +500 | 0.02% | 5,264,735 |
| 2022-12-02 | 2022-11-30 | 20.100 | 250,800 | -300 | 0.02% | 5,041,080 |
| 2022-12-01 | 2022-11-29 | 19.000 | 251,100 | -1,000 | 0.02% | 4,770,900 |
| 2022-11-30 | 2022-11-28 | 16.660 | 252,100 | +1,000 | 0.02% | 4,199,986 |
| 2022-11-28 | 2022-11-24 | 17.800 | 251,100 | -1,000 | 0.02% | 4,469,580 |
| 2022-11-24 | 2022-11-22 | 17.260 | 252,100 | +1,000 | 0.02% | 4,351,246 |
| 2022-11-18 | 2022-11-16 | 19.220 | 251,100 | +200 | 0.02% | 4,826,142 |
| 2022-11-17 | 2022-11-15 | 19.900 | 250,900 | +1,500 | 0.02% | 4,992,910 |
| 2022-11-16 | 2022-11-14 | 18.680 | 249,400 | +500 | 0.02% | 4,658,792 |
| 2022-11-15 | 2022-11-11 | 17.820 | 248,900 | -1,500 | 0.02% | 4,435,398 |
| 2022-11-11 | 2022-11-09 | 16.600 | 250,400 | +1,500 | 0.02% | 4,156,640 |
| 2022-11-10 | 2022-11-08 | 17.180 | 248,900 | +2,100 | 0.02% | 4,276,102 |
| 2022-11-03 | 2022-11-01 | 16.100 | 246,800 | -1,500 | 0.02% | 3,973,480 |
| 2022-10-31 | 2022-10-27 | 15.640 | 248,300 | -800 | 0.02% | 3,883,412 |
| 2022-10-28 | 2022-10-26 | 15.220 | 249,100 | +1,500 | 0.02% | 3,791,302 |
| 2022-10-27 | 2022-10-25 | 15.580 | 247,600 | -100 | 0.02% | 3,857,608 |
| 2022-10-25 | 2022-10-21 | 18.140 | 247,700 | +1,000 | 0.02% | 4,493,278 |
| 2022-10-24 | 2022-10-20 | 18.320 | 246,700 | -1,300 | 0.02% | 4,519,544 |
| 2022-10-21 | 2022-10-19 | 17.860 | 248,000 | +1,000 | 0.02% | 4,429,280 |
| 2022-10-18 | 2022-10-14 | 17.280 | 247,000 | -1,000 | 0.02% | 4,268,160 |
| 2022-10-17 | 2022-10-13 | 16.600 | 248,000 | +1,000 | 0.02% | 4,116,800 |
| 2022-10-14 | 2022-10-12 | 17.080 | 247,000 | -800 | 0.02% | 4,218,760 |
| 2022-10-13 | 2022-10-11 | 17.020 | 247,800 | +600 | 0.02% | 4,217,556 |
| 2022-10-11 | 2022-10-07 | 18.120 | 247,200 | +300 | 0.02% | 4,479,264 |
| 2022-10-07 | 2022-10-05 | 18.600 | 246,900 | +100 | 0.02% | 4,592,340 |
| 2022-09-28 | 2022-09-26 | 19.500 | 246,800 | -3,500 | 0.02% | 4,812,600 |
| 2022-09-14 | 2022-09-09 | 23.500 | 250,300 | -1,000 | 0.02% | 5,882,050 |
| 2022-09-05 | 2022-09-01 | 22.800 | 251,300 | -1,000 | 0.02% | 5,729,640 |
| 2022-09-02 | 2022-08-31 | 23.150 | 252,300 | +3,500 | 0.02% | 5,840,745 |
| 2022-09-01 | 2022-08-30 | 22.100 | 248,800 | -19,700 | 0.02% | 5,498,480 |
| 2022-08-16 | 2022-08-12 | 20.900 | 268,500 | -300 | 0.02% | 5,611,650 |
| 2022-08-15 | 2022-08-11 | 20.500 | 268,800 | +1,000 | 0.02% | 5,510,400 |
| 2022-08-12 | 2022-08-10 | 19.940 | 267,800 | +600 | 0.02% | 5,339,932 |
| 2022-08-08 | 2022-08-04 | 20.550 | 267,200 | +1,000 | 0.02% | 5,490,960 |
| 2022-08-05 | 2022-08-03 | 19.720 | 266,200 | +300 | 0.02% | 5,249,464 |
| 2022-08-03 | 2022-08-01 | 19.980 | 265,900 | +1,000 | 0.02% | 5,312,682 |
| 2022-07-29 | 2022-07-27 | 19.880 | 264,900 | +200 | 0.02% | 5,266,212 |
| 2022-07-26 | 2022-07-22 | 19.800 | 264,700 | +800 | 0.02% | 5,241,060 |
| 2022-07-25 | 2022-07-21 | 20.150 | 263,900 | -5,000 | 0.02% | 5,317,585 |
| 2022-07-20 | 2022-07-18 | 22.800 | 268,900 | +100 | 0.02% | 6,130,920 |
| 2022-07-13 | 2022-07-11 | 25.400 | 268,800 | -100 | 0.02% | 6,827,520 |
| 2022-07-12 | 2022-07-08 | 25.550 | 268,900 | -3,000 | 0.02% | 6,870,395 |
| 2022-07-06 | 2022-07-04 | 25.450 | 271,900 | -500 | 0.02% | 6,919,855 |
| 2022-06-29 | 2022-06-27 | 26.200 | 272,400 | -1,600 | 0.02% | 7,136,880 |
| 2022-06-27 | 2022-06-23 | 24.400 | 274,000 | +1,500 | 0.02% | 6,685,600 |
| 2022-06-21 | 2022-06-17 | 24.750 | 272,500 | -200 | 0.02% | 6,744,375 |
| 2022-06-17 | 2022-06-15 | 25.600 | 272,700 | +100 | 0.02% | 6,981,120 |
| 2022-06-10 | 2022-06-08 | 28.100 | 272,600 | +500 | 0.02% | 7,660,060 |
| 2022-06-08 | 2022-06-06 | 26.000 | 272,100 | -1,000 | 0.02% | 7,074,600 |
| 2022-06-07 | 2022-06-02 | 25.050 | 273,100 | +500 | 0.02% | 6,841,155 |
| 2022-06-06 | 2022-06-01 | 25.650 | 272,600 | +800 | 0.02% | 6,992,190 |
| 2022-05-18 | 2022-05-16 | 26.750 | 271,800 | +100 | 0.02% | 7,270,650 |
| 2022-04-28 | 2022-04-26 | 23.600 | 271,700 | +100 | 0.02% | 6,412,120 |
| 2022-04-27 | 2022-04-25 | 22.800 | 271,600 | -1,500 | 0.02% | 6,192,480 |
| 2022-04-26 | 2022-04-22 | 23.500 | 273,100 | -500 | 0.02% | 6,417,850 |
| 2022-04-25 | 2022-04-21 | 23.100 | 273,600 | +500 | 0.02% | 6,320,160 |
| 2022-04-22 | 2022-04-20 | 23.650 | 273,100 | -100 | 0.02% | 6,458,815 |
| 2022-04-19 | 2022-04-13 | 25.600 | 273,200 | -500 | 0.02% | 6,993,920 |
| 2022-04-14 | 2022-04-12 | 25.600 | 273,700 | +500 | 0.02% | 7,006,720 |
| 2022-04-13 | 2022-04-11 | 25.650 | 273,200 | +500 | 0.02% | 7,007,580 |
| 2022-04-07 | 2022-04-04 | 28.150 | 272,700 | -100 | 0.02% | 7,676,505 |
| 2022-03-30 | 2022-03-28 | 26.600 | 272,800 | -400 | 0.02% | 7,256,480 |
| 2022-03-29 | 2022-03-25 | 26.150 | 273,200 | +400 | 0.02% | 7,144,180 |
| 2022-03-28 | 2022-03-24 | 27.750 | 272,800 | +1,300 | 0.02% | 7,570,200 |
| 2022-03-22 | 2022-03-18 | 24.750 | 271,500 | +100 | 0.02% | 6,719,625 |
| 2022-03-21 | 2022-03-17 | 25.350 | 271,400 | -2,300 | 0.02% | 6,879,990 |
| 2022-03-18 | 2022-03-16 | 22.300 | 273,700 | +100 | 0.02% | 6,103,510 |
| 2022-03-17 | 2022-03-15 | 18.420 | 273,600 | +2,000 | 0.02% | 5,039,712 |
| 2022-03-16 | 2022-03-14 | 19.920 | 271,600 | -2,000 | 0.02% | 5,410,272 |
| 2022-03-15 | 2022-03-11 | 23.350 | 273,600 | +400 | 0.02% | 6,388,560 |
| 2022-03-10 | 2022-03-08 | 23.600 | 273,200 | +1,400 | 0.02% | 6,447,520 |
| 2022-03-09 | 2022-03-07 | 25.200 | 271,800 | -1,900 | 0.02% | 6,849,360 |
| 2022-03-08 | 2022-03-04 | 26.000 | 273,700 | +400 | 0.02% | 7,116,200 |
| 2022-03-04 | 2022-03-02 | 25.800 | 273,300 | -400 | 0.02% | 7,051,140 |
| 2022-03-01 | 2022-02-25 | 26.350 | 273,700 | +2,400 | 0.02% | 7,211,995 |
| 2022-02-08 | 2022-02-04 | 28.150 | 271,300 | -1,000 | 0.02% | 7,637,095 |
| 2022-02-07 | 2022-01-31 | 26.600 | 272,300 | +1,400 | 0.02% | 7,243,180 |
| 2022-01-28 | 2022-01-26 | 27.800 | 270,900 | -400 | 0.02% | 7,531,020 |
| 2022-01-25 | 2022-01-21 | 28.800 | 271,300 | +200 | 0.02% | 7,813,440 |
| 2022-01-24 | 2022-01-20 | 29.550 | 271,100 | -1,500 | 0.02% | 8,011,005 |
| 2022-01-21 | 2022-01-19 | 27.800 | 272,600 | +100 | 0.02% | 7,578,280 |
| 2022-01-20 | 2022-01-18 | 27.400 | 272,500 | +1,200 | 0.02% | 7,466,500 |
| 2022-01-13 | 2022-01-11 | 28.600 | 271,300 | +1,000 | 0.02% | 7,759,180 |
| 2022-01-12 | 2022-01-10 | 28.800 | 270,300 | +4,000 | 0.02% | 7,784,640 |
| 2022-01-10 | 2022-01-06 | 27.000 | 266,300 | -3,000 | 0.02% | 7,190,100 |
| 2022-01-05 | 2022-01-03 | 27.900 | 269,300 | +2,500 | 0.02% | 7,513,470 |
| 2021-12-30 | 2021-12-28 | 26.200 | 266,800 | -2,100 | 0.02% | 6,990,160 |
| 2021-12-28 | 2021-12-22 | 26.850 | 268,900 | -400 | 0.02% | 7,219,965 |
| 2021-12-22 | 2021-12-20 | 26.650 | 269,300 | -100 | 0.02% | 7,176,845 |
| 2021-12-21 | 2021-12-17 | 27.550 | 269,400 | -1,900 | 0.02% | 7,421,970 |
| 2021-12-20 | 2021-12-16 | 28.550 | 271,300 | -200 | 0.02% | 7,745,615 |
| 2021-12-17 | 2021-12-15 | 27.100 | 271,500 | +2,000 | 0.02% | 7,357,650 |
| 2021-12-14 | 2021-12-10 | 28.100 | 269,500 | +500 | 0.02% | 7,572,950 |
| 2021-12-10 | 2021-12-08 | 26.550 | 269,000 | -2,000 | 0.02% | 7,141,950 |
| 2021-12-08 | 2021-12-06 | 24.800 | 271,000 | -56,500 | 0.02% | 6,720,800 |
| 2021-12-06 | 2021-12-02 | 25.750 | 327,500 | -600 | 0.02% | 8,433,125 |
| 2021-11-25 | 2021-11-23 | 27.200 | 328,100 | -600 | 0.02% | 8,924,320 |
| 2021-11-24 | 2021-11-22 | 26.950 | 328,700 | +200 | 0.02% | 8,858,465 |
| 2021-11-23 | 2021-11-19 | 27.350 | 328,500 | -20,100 | 0.02% | 8,984,475 |
| 2021-11-16 | 2021-11-12 | 28.300 | 348,600 | +39,200 | 0.02% | 9,865,380 |
| 2021-11-12 | 2021-11-10 | 26.900 | 309,400 | -2,100 | 0.02% | 8,322,860 |
| 2021-11-11 | 2021-11-09 | 27.000 | 311,500 | -400 | 0.02% | 8,410,500 |
| 2021-11-10 | 2021-11-08 | 26.650 | 311,900 | +300 | 0.02% | 8,312,135 |
| 2021-11-08 | 2021-11-04 | 27.800 | 311,600 | +8,400 | 0.02% | 8,662,480 |
| 2021-11-05 | 2021-11-03 | 27.650 | 303,200 | +2,000 | 0.02% | 8,383,480 |
| 2021-11-04 | 2021-11-02 | 27.900 | 301,200 | +200 | 0.02% | 8,403,480 |
| 2021-11-02 | 2021-10-29 | 28.550 | 301,000 | +2,000 | 0.02% | 8,593,550 |
| 2021-10-27 | 2021-10-25 | 31.500 | 299,000 | -200 | 0.02% | 9,418,500 |
| 2021-10-25 | 2021-10-21 | 30.950 | 299,200 | -5,700 | 0.02% | 9,260,240 |
| 2021-10-21 | 2021-10-19 | 30.700 | 304,900 | +5,000 | 0.02% | 9,360,430 |
| 2021-10-20 | 2021-10-18 | 29.000 | 299,900 | +100 | 0.02% | 8,697,100 |
| 2021-10-19 | 2021-10-15 | 30.350 | 299,800 | +1,000 | 0.02% | 9,098,930 |
| 2021-10-18 | 2021-10-12 | 30.800 | 298,800 | -100 | 0.02% | 9,203,040 |
| 2021-10-15 | 2021-10-11 | 32.150 | 298,900 | -100 | 0.02% | 9,609,635 |
| 2021-10-12 | 2021-10-08 | 31.000 | 299,000 | -200 | 0.02% | 9,269,000 |
| 2021-10-08 | 2021-10-06 | 30.000 | 299,200 | +500 | 0.02% | 8,976,000 |
| 2021-10-07 | 2021-10-05 | 30.200 | 298,700 | -7,700 | 0.02% | 9,020,740 |
| 2021-10-06 | 2021-10-04 | 30.950 | 306,400 | +1,000 | 0.02% | 9,483,080 |
| 2021-10-05 | 2021-09-30 | 32.050 | 305,400 | -100 | 0.02% | 9,788,070 |
| 2021-10-04 | 2021-09-29 | 31.700 | 305,500 | -100 | 0.02% | 9,684,350 |
| 2021-09-29 | 2021-09-27 | 31.750 | 305,600 | -400 | 0.02% | 9,702,800 |
| 2021-09-28 | 2021-09-24 | 31.900 | 306,000 | -1,100 | 0.02% | 9,761,400 |
| 2021-09-27 | 2021-09-23 | 32.500 | 307,100 | -100 | 0.02% | 9,980,750 |
| 2021-09-23 | 2021-09-20 | 31.700 | 307,200 | +500 | 0.02% | 9,738,240 |
| 2021-09-21 | 2021-09-17 | 33.850 | 306,700 | -1,600 | 0.02% | 10,381,795 |
| 2021-09-20 | 2021-09-16 | 32.350 | 308,300 | -11,000 | 0.02% | 9,973,505 |
| 2021-09-17 | 2021-09-15 | 33.400 | 319,300 | -1,500 | 0.02% | 10,664,620 |
| 2021-09-16 | 2021-09-14 | 35.900 | 320,800 | -1,500 | 0.02% | 11,516,720 |
| 2021-09-15 | 2021-09-13 | 35.250 | 322,300 | -100 | 0.02% | 11,361,075 |
| 2021-09-07 | 2021-09-03 | 37.350 | 322,400 | -2,300 | 0.02% | 12,041,640 |
| 2021-09-03 | 2021-09-01 | 36.950 | 324,700 | -1,500 | 0.02% | 11,997,665 |
| 2021-09-02 | 2021-08-31 | 37.900 | 326,200 | +200 | 0.02% | 12,362,980 |
| 2021-09-01 | 2021-08-30 | 36.250 | 326,000 | +400 | 0.02% | 11,817,500 |
| 2021-08-31 | 2021-08-27 | 38.000 | 325,600 | +100 | 0.02% | 12,372,800 |
| 2021-08-30 | 2021-08-26 | 36.400 | 325,500 | -6,000 | 0.02% | 11,848,200 |
| 2021-08-27 | 2021-08-25 | 36.500 | 331,500 | +4,000 | 0.02% | 12,099,750 |
| 2021-08-26 | 2021-08-24 | 36.800 | 327,500 | -300 | 0.02% | 12,052,000 |
| 2021-08-25 | 2021-08-23 | 35.300 | 327,800 | -600 | 0.02% | 11,571,340 |
| 2021-08-24 | 2021-08-20 | 33.450 | 328,400 | +200 | 0.02% | 10,984,980 |
| 2021-08-23 | 2021-08-19 | 35.100 | 328,200 | -100 | 0.02% | 11,519,820 |
| 2021-08-20 | 2021-08-18 | 36.000 | 328,300 | -2,000 | 0.02% | 11,818,800 |
| 2021-08-19 | 2021-08-17 | 35.650 | 330,300 | -14,300 | 0.02% | 11,775,195 |
| 2021-08-18 | 2021-08-16 | 36.800 | 344,600 | -900 | 0.02% | 12,681,280 |
| 2021-08-17 | 2021-08-13 | 36.150 | 345,500 | -5,700 | 0.02% | 12,489,825 |
| 2021-08-16 | 2021-08-12 | 37.800 | 351,200 | +5,500 | 0.02% | 13,275,360 |
| 2021-08-10 | 2021-08-06 | 41.600 | 345,700 | -1,800 | 0.02% | 14,381,120 |
| 2021-08-06 | 2021-08-04 | 43.700 | 347,500 | -1,200 | 0.02% | 15,185,750 |
| 2021-08-05 | 2021-08-03 | 43.200 | 348,700 | -100 | 0.02% | 15,063,840 |
| 2021-08-04 | 2021-08-02 | 44.000 | 348,800 | -5,000 | 0.02% | 15,347,200 |
| 2021-08-02 | 2021-07-29 | 43.150 | 353,800 | -6,200 | 0.02% | 15,266,470 |
| 2021-07-30 | 2021-07-28 | 40.950 | 360,000 | +300 | 0.03% | 14,742,000 |
| 2021-07-29 | 2021-07-27 | 39.500 | 359,700 | +1,700 | 0.03% | 14,208,150 |
| 2021-07-28 | 2021-07-26 | 44.700 | 358,000 | +6,800 | 0.03% | 16,002,600 |
| 2021-07-27 | 2021-07-23 | 47.750 | 351,200 | -500 | 0.02% | 16,769,800 |
| 2021-07-20 | 2021-07-16 | 47.300 | 351,700 | -11,700 | 0.02% | 16,635,410 |
| 2021-07-19 | 2021-07-15 | 49.800 | 363,400 | -6,300 | 0.03% | 18,097,320 |
| 2021-07-14 | 2021-07-12 | 42.800 | 369,700 | -1,000 | 0.03% | 15,823,160 |
| 2021-07-13 | 2021-07-09 | 41.350 | 370,700 | +11,800 | 0.03% | 15,328,445 |
| 2021-07-12 | 2021-07-08 | 39.450 | 358,900 | +1,000 | 0.03% | 14,158,605 |
| 2021-07-09 | 2021-07-07 | 40.950 | 357,900 | -2,700 | 0.03% | 14,656,005 |
| 2021-07-07 | 2021-07-05 | 41.300 | 360,600 | -100 | 0.03% | 14,892,780 |
| 2021-07-02 | 2021-06-29 | 43.450 | 360,700 | +3,000 | 0.03% | 15,672,415 |
| 2021-06-29 | 2021-06-25 | 44.100 | 357,700 | -1,500 | 0.03% | 15,774,570 |
| 2021-06-28 | 2021-06-24 | 44.400 | 359,200 | +6,600 | 0.03% | 15,948,480 |
| 2021-06-24 | 2021-06-22 | 40.050 | 352,600 | +200 | 0.02% | 14,121,630 |
| 2021-06-23 | 2021-06-21 | 41.100 | 352,400 | -600 | 0.02% | 14,483,640 |
| 2021-06-22 | 2021-06-18 | 41.800 | 353,000 | +400 | 0.02% | 14,755,400 |
| 2021-06-21 | 2021-06-17 | 42.100 | 352,600 | +1,300 | 0.02% | 14,844,460 |
| 2021-06-18 | 2021-06-16 | 39.850 | 351,300 | -1,900 | 0.02% | 13,999,305 |
| 2021-06-17 | 2021-06-15 | 39.350 | 353,200 | +3,900 | 0.02% | 13,898,420 |
| 2021-06-16 | 2021-06-11 | 41.600 | 349,300 | +1,100 | 0.02% | 14,530,880 |
| 2021-06-11 | 2021-06-09 | 41.450 | 348,200 | +3,900 | 0.02% | 14,432,890 |
| 2021-06-10 | 2021-06-08 | 40.900 | 344,300 | +1,800 | 0.02% | 14,081,870 |
| 2021-06-09 | 2021-06-07 | 39.000 | 342,500 | +1,400 | 0.02% | 13,357,500 |
| 2021-06-08 | 2021-06-04 | 39.350 | 341,100 | +600 | 0.02% | 13,422,285 |
| 2021-06-07 | 2021-06-03 | 40.050 | 340,500 | +200 | 0.02% | 13,637,025 |
| 2021-06-04 | 2021-06-02 | 39.700 | 340,300 | +200 | 0.02% | 13,509,910 |
| 2021-06-03 | 2021-06-01 | 40.800 | 340,100 | -100 | 0.02% | 13,876,080 |
| 2021-06-02 | 2021-05-31 | 40.000 | 340,200 | +700 | 0.02% | 13,608,000 |
| 2021-06-01 | 2021-05-28 | 38.700 | 339,500 | +100 | 0.02% | 13,138,650 |
| 2021-05-31 | 2021-05-27 | 41.850 | 339,400 | -500 | 0.02% | 14,203,890 |
| 2021-05-28 | 2021-05-26 | 42.400 | 339,900 | -22,500 | 0.02% | 14,411,760 |
| 2021-05-26 | 2021-05-24 | 41.550 | 362,400 | -9,900 | 0.03% | 15,057,720 |
| 2021-05-25 | 2021-05-21 | 42.000 | 372,300 | +100 | 0.03% | 15,636,600 |
| 2021-05-21 | 2021-05-18 | 42.150 | 372,200 | -5,600 | 0.03% | 15,688,230 |
| 2021-05-18 | 2021-05-14 | 40.950 | 377,800 | -6,600 | 0.03% | 15,470,910 |
| 2021-05-17 | 2021-05-13 | 40.000 | 384,400 | +400 | 0.03% | 15,376,000 |
| 2021-05-14 | 2021-05-12 | 41.250 | 384,000 | -800 | 0.03% | 15,840,000 |
| 2021-05-12 | 2021-05-10 | 42.600 | 384,800 | -400 | 0.03% | 16,392,480 |
| 2021-05-10 | 2021-05-06 | 44.000 | 385,200 | +2,200 | 0.03% | 16,948,800 |
| 2021-05-07 | 2021-05-05 | 43.250 | 383,000 | -2,000 | 0.03% | 16,564,750 |
| 2021-05-05 | 2021-05-03 | 44.800 | 385,000 | -900 | 0.03% | 17,248,000 |
| 2021-05-04 | 2021-04-30 | 46.000 | 385,900 | -600 | 0.03% | 17,751,400 |
| 2021-05-03 | 2021-04-29 | 46.650 | 386,500 | -2,500 | 0.03% | 18,030,225 |
| 2021-04-30 | 2021-04-28 | 46.150 | 389,000 | +600 | 0.03% | 17,952,350 |
| 2021-04-29 | 2021-04-27 | 46.900 | 388,400 | -4,600 | 0.03% | 18,215,960 |
| 2021-04-28 | 2021-04-26 | 46.950 | 393,000 | -6,100 | 0.03% | 18,451,350 |
| 2021-04-26 | 2021-04-22 | 46.950 | 399,100 | -100 | 0.03% | 18,737,745 |
| 2021-04-23 | 2021-04-21 | 47.900 | 399,200 | -600 | 0.03% | 19,121,680 |
| 2021-04-22 | 2021-04-20 | 47.200 | 399,800 | -200 | 0.03% | 18,870,560 |
| 2021-04-21 | 2021-04-19 | 47.850 | 400,000 | -4,600 | 0.03% | 19,140,000 |
| 2021-04-20 | 2021-04-16 | 46.650 | 404,600 | -100 | 0.03% | 18,874,590 |
| 2021-04-19 | 2021-04-15 | 47.050 | 404,700 | +1,100 | 0.03% | 19,041,135 |
| 2021-04-16 | 2021-04-14 | 49.500 | 403,600 | -7,900 | 0.03% | 19,978,200 |
| 2021-04-15 | 2021-04-13 | 47.450 | 411,500 | -1,000 | 0.03% | 19,525,675 |
| 2021-04-14 | 2021-04-12 | 47.400 | 412,500 | +400 | 0.03% | 19,552,500 |
| 2021-04-13 | 2021-04-09 | 48.250 | 412,100 | +200 | 0.03% | 19,883,825 |
| 2021-04-12 | 2021-04-08 | 49.300 | 411,900 | -3,000 | 0.03% | 20,306,670 |
| 2021-04-09 | 2021-04-07 | 49.150 | 414,900 | +800 | 0.03% | 20,392,335 |
| 2021-04-07 | 2021-03-31 | 46.900 | 414,100 | -700 | 0.03% | 19,421,290 |
| 2021-04-01 | 2021-03-30 | 47.650 | 414,800 | -300 | 0.03% | 19,765,220 |
| 2021-03-31 | 2021-03-29 | 46.500 | 415,100 | +100 | 0.03% | 19,302,150 |
| 2021-03-30 | 2021-03-26 | 46.600 | 415,000 | -1,200 | 0.03% | 19,339,000 |
| 2021-03-29 | 2021-03-25 | 45.100 | 416,200 | +400 | 0.03% | 18,770,620 |
| 2021-03-26 | 2021-03-24 | 44.600 | 415,800 | +10,600 | 0.03% | 18,544,680 |
| 2021-03-25 | 2021-03-23 | 50.400 | 405,200 | +1,000 | 0.03% | 20,422,080 |
| 2021-03-24 | 2021-03-22 | 52.200 | 404,200 | +1,000 | 0.03% | 21,099,240 |
| 2021-03-23 | 2021-03-19 | 52.150 | 403,200 | +1,300 | 0.03% | 21,026,880 |
| 2021-03-22 | 2021-03-18 | 54.000 | 401,900 | +1,000 | 0.03% | 21,702,600 |
| 2021-03-19 | 2021-03-17 | 54.000 | 400,900 | +500 | 0.03% | 21,648,600 |
| 2021-03-17 | 2021-03-15 | 52.850 | 400,400 | -2,500 | 0.03% | 21,161,140 |
| 2021-03-16 | 2021-03-12 | 51.000 | 402,900 | -200 | 0.03% | 20,547,900 |
| 2021-03-15 | 2021-03-11 | 49.900 | 403,100 | -500 | 0.03% | 20,114,690 |
| 2021-03-12 | 2021-03-10 | 46.600 | 403,600 | +1,200 | 0.03% | 18,807,760 |
| 2021-03-11 | 2021-03-09 | 46.200 | 402,400 | -900 | 0.03% | 18,590,880 |
| 2021-03-10 | 2021-03-08 | 45.550 | 403,300 | +1,800 | 0.03% | 18,370,315 |
| 2021-03-09 | 2021-03-05 | 49.250 | 401,500 | -10,400 | 0.03% | 19,773,875 |
| 2021-03-08 | 2021-03-04 | 50.600 | 411,900 | -16,400 | 0.03% | 20,842,140 |
| 2021-03-05 | 2021-03-03 | 55.400 | 428,300 | +2,000 | 0.03% | 23,727,820 |
| 2021-03-04 | 2021-03-02 | 53.350 | 426,300 | +14,900 | 0.03% | 22,743,105 |
| 2021-03-03 | 2021-03-01 | 53.250 | 411,400 | -11,500 | 0.03% | 21,907,050 |
| 2021-03-02 | 2021-02-26 | 52.150 | 422,900 | -9,200 | 0.03% | 22,054,235 |
| 2021-03-01 | 2021-02-25 | 57.750 | 432,100 | -600 | 0.03% | 24,953,775 |
| 2021-02-26 | 2021-02-24 | 56.000 | 432,700 | -9,500 | 0.03% | 24,231,200 |
| 2021-02-25 | 2021-02-23 | 60.400 | 442,200 | -94,000 | 0.03% | 26,708,880 |
| 2021-02-24 | 2021-02-22 | 61.050 | 536,200 | -137,000 | 0.04% | 32,735,010 |
| 2021-02-23 | 2021-02-19 | 66.050 | 673,200 | +7,900 | 0.05% | 44,464,860 |
| 2021-02-22 | 2021-02-18 | 70.800 | 665,300 | -45,500 | 0.05% | 47,103,240 |
| 2021-02-19 | 2021-02-17 | 78.800 | 710,800 | +7,200 | 0.05% | 56,011,040 |
| 2021-02-18 | 2021-02-16 | 73.350 | 703,600 | -7,100 | 0.05% | 51,609,060 |
| 2021-02-17 | 2021-02-11 | 55.500 | 710,700 | +11,200 | 0.05% | 39,443,850 |
| 2021-02-16 | 2021-02-09 | 51.950 | 699,500 | -12,600 | 0.05% | 36,339,025 |
| 2021-02-10 | 2021-02-08 | 49.000 | 712,100 | +3,000 | 0.05% | 34,892,900 |
| 2021-02-09 | 2021-02-05 | 47.900 | 709,100 | -8,700 | 0.05% | 33,965,890 |
| 2021-02-08 | 2021-02-04 | 49.000 | 717,800 | -1,800 | 0.05% | 35,172,200 |
| 2021-02-05 | 2021-02-03 | 52.050 | 719,600 | -2,800 | 0.05% | 37,455,180 |
| 2021-02-04 | 2021-02-02 | 50.950 | 722,400 | +15,700 | 0.05% | 36,806,280 |
| 2021-02-03 | 2021-02-01 | 48.350 | 706,700 | +24,200 | 0.05% | 34,168,945 |
| 2021-02-02 | 2021-01-29 | 47.800 | 682,500 | +3,400 | 0.05% | 32,623,500 |
| 2021-02-01 | 2021-01-28 | 47.500 | 679,100 | -5,000 | 0.05% | 32,257,250 |
| 2021-01-29 | 2021-01-27 | 50.100 | 684,100 | -300 | 0.05% | 34,273,410 |
| 2021-01-28 | 2021-01-26 | 49.900 | 684,400 | -8,000 | 0.05% | 34,151,560 |
| 2021-01-27 | 2021-01-25 | 51.100 | 692,400 | -5,600 | 0.05% | 35,381,640 |
| 2021-01-26 | 2021-01-22 | 44.050 | 698,000 | +2,600 | 0.05% | 30,746,900 |
| 2021-01-25 | 2021-01-21 | 45.600 | 695,400 | -5,200 | 0.05% | 31,710,240 |
| 2021-01-22 | 2021-01-20 | 42.850 | 700,600 | +3,500 | 0.05% | 30,020,710 |
| 2021-01-21 | 2021-01-19 | 42.500 | 697,100 | -36,700 | 0.05% | 29,626,750 |
| 2021-01-20 | 2021-01-18 | 39.450 | 733,800 | +28,300 | 0.05% | 28,948,410 |
| 2021-01-19 | 2021-01-15 | 38.100 | 705,500 | -75,400 | 0.05% | 26,879,550 |
| 2021-01-18 | 2021-01-14 | 39.650 | 780,900 | -3,800 | 0.06% | 30,962,685 |
| 2021-01-15 | 2021-01-13 | 39.700 | 784,700 | -37,100 | 0.06% | 31,152,590 |
| 2021-01-14 | 2021-01-12 | 37.650 | 821,800 | +127,500 | 0.06% | 30,940,770 |
| 2021-01-13 | 2021-01-11 | 35.600 | 694,300 | -92,600 | 0.05% | 24,717,080 |
| 2021-01-12 | 2021-01-08 | 36.900 | 786,900 | +110,000 | 0.06% | 29,036,610 |
| 2021-01-11 | 2021-01-07 | 36.300 | 676,900 | -200 | 0.05% | 24,571,470 |
| 2021-01-08 | 2021-01-06 | 36.450 | 677,100 | +1,600 | 0.05% | 24,680,295 |
| 2021-01-07 | 2021-01-05 | 36.600 | 675,500 | +20,100 | 0.05% | 24,723,300 |
| 2021-01-06 | 2021-01-04 | 36.650 | 655,400 | -300 | 0.05% | 24,020,410 |
| 2021-01-05 | 2020-12-31 | 36.200 | 655,700 | -100 | 0.05% | 23,736,340 |
| 2021-01-04 | 2020-12-29 | 34.300 | 655,800 | +1,000 | 0.05% | 22,493,940 |
| 2020-12-30 | 2020-12-28 | 34.050 | 654,800 | -5,700 | 0.05% | 22,295,940 |
| 2020-12-29 | 2020-12-24 | 35.600 | 660,500 | -6,000 | 0.05% | 23,513,800 |
| 2020-12-28 | 2020-12-22 | 35.650 | 666,500 | +1,400 | 0.05% | 23,760,725 |
| 2020-12-23 | 2020-12-21 | 37.250 | 665,100 | +6,800 | 0.05% | 24,774,975 |
| 2020-12-22 | 2020-12-18 | 38.150 | 658,300 | +1,900 | 0.05% | 25,114,145 |
| 2020-12-21 | 2020-12-17 | 38.300 | 656,400 | -60,700 | 0.05% | 25,140,120 |
| 2020-12-18 | 2020-12-16 | 37.650 | 717,100 | +500 | 0.05% | 26,998,815 |
| 2020-12-17 | 2020-12-15 | 36.200 | 716,600 | +70,500 | 0.05% | 25,940,920 |
| 2020-12-16 | 2020-12-14 | 36.300 | 646,100 | -71,900 | 0.05% | 23,453,430 |
| 2020-12-15 | 2020-12-11 | 35.550 | 718,000 | +74,100 | 0.05% | 25,524,900 |
| 2020-12-14 | 2020-12-10 | 34.350 | 643,900 | +20,400 | 0.05% | 22,117,965 |
| 2020-12-11 | 2020-12-09 | 34.600 | 623,500 | +14,300 | 0.04% | 21,573,100 |
| 2020-12-10 | 2020-12-08 | 35.100 | 609,200 | +1,100 | 0.13% | 21,382,920 |
| 2020-12-09 | 2020-12-07 | 35.250 | 608,100 | +1,700 | 0.13% | 21,435,525 |
| 2020-12-08 | 2020-12-04 | 35.800 | 606,400 | +300 | 0.13% | 21,709,120 |
| 2020-12-07 | 2020-12-03 | 36.300 | 606,100 | -12,900 | 0.13% | 22,001,430 |
| 2020-12-04 | 2020-12-02 | 36.500 | 619,000 | -23,200 | 0.13% | 22,593,500 |
| 2020-12-03 | 2020-12-01 | 37.650 | 642,200 | +49,700 | 0.14% | 24,178,830 |
| 2020-12-02 | 2020-11-30 | 37.450 | 592,500 | -14,800 | 0.13% | 22,189,125 |
| 2020-12-01 | 2020-11-27 | 37.150 | 607,300 | +2,400 | 0.13% | 22,561,195 |
| 2020-11-30 | 2020-11-26 | 37.450 | 604,900 | -300 | 0.13% | 22,653,505 |
| 2020-11-27 | 2020-11-25 | 36.050 | 605,200 | +1,700 | 0.13% | 21,817,460 |
| 2020-11-26 | 2020-11-24 | 37.350 | 603,500 | +24,400 | 0.13% | 22,540,725 |
| 2020-11-25 | 2020-11-23 | 38.100 | 579,100 | -5,600 | 0.12% | 22,063,710 |
| 2020-11-24 | 2020-11-20 | 38.400 | 584,700 | +4,100 | 0.12% | 22,452,480 |
| 2020-11-23 | 2020-11-19 | 38.650 | 580,600 | +3,300 | 0.12% | 22,440,190 |
| 2020-11-20 | 2020-11-18 | 38.750 | 577,300 | +2,300 | 0.12% | 22,370,375 |
| 2020-11-19 | 2020-11-17 | 39.000 | 575,000 | +12,000 | 0.12% | 22,425,000 |
| 2020-11-18 | 2020-11-16 | 39.650 | 563,000 | +17,000 | 0.12% | 22,322,950 |
| 2020-11-17 | 2020-11-13 | 39.300 | 546,000 | -1,000 | 0.12% | 21,457,800 |
| 2020-11-16 | 2020-11-12 | 39.000 | 547,000 | +3,900 | 0.12% | 21,333,000 |
| 2020-11-13 | 2020-11-11 | 38.500 | 543,100 | +4,700 | 0.12% | 20,909,350 |
| 2020-11-12 | 2020-11-10 | 41.200 | 538,400 | +7,800 | 0.11% | 22,182,080 |
| 2020-11-11 | 2020-11-09 | 42.400 | 530,600 | +1,100 | 0.11% | 22,497,440 |
| 2020-11-10 | 2020-11-06 | 41.000 | 529,500 | +4,800 | 0.11% | 21,709,500 |
| 2020-11-09 | 2020-11-05 | 41.100 | 524,700 | +5,700 | 0.11% | 21,565,170 |
| 2020-11-06 | 2020-11-04 | 38.650 | 519,000 | +29,900 | 0.11% | 20,059,350 |
| 2020-11-05 | 2020-11-03 | 39.400 | 489,100 | -1,100 | 0.10% | 19,270,540 |
| 2020-11-04 | 2020-11-02 | 39.000 | 490,200 | -27,700 | 0.10% | 19,117,800 |
| 2020-11-03 | 2020-10-30 | 40.300 | 517,900 | -2,200 | 0.11% | 20,871,370 |
| 2020-11-02 | 2020-10-29 | 40.050 | 520,100 | +1,300 | 0.11% | 20,830,005 |
| 2020-10-30 | 2020-10-28 | 40.800 | 518,800 | +4,100 | 0.11% | 21,167,040 |
| 2020-10-29 | 2020-10-27 | 38.950 | 514,700 | +5,300 | 0.11% | 20,047,565 |
| 2020-10-28 | 2020-10-23 | 39.900 | 509,400 | +39,700 | 0.11% | 20,325,060 |
| 2020-10-27 | 2020-10-22 | 41.400 | 469,700 | +3,500 | 0.10% | 19,445,580 |
| 2020-10-23 | 2020-10-21 | 40.050 | 466,200 | -13,400 | 0.10% | 18,671,310 |
| 2020-10-22 | 2020-10-20 | 39.850 | 479,600 | -4,800 | 0.10% | 19,112,060 |
| 2020-10-21 | 2020-10-19 | 38.000 | 484,400 | -23,100 | 0.10% | 18,407,200 |
| 2020-10-20 | 2020-10-16 | 40.000 | 507,500 | +800 | 0.11% | 20,300,000 |
| 2020-10-19 | 2020-10-15 | 39.150 | 506,700 | +5,100 | 0.11% | 19,837,305 |
| 2020-10-16 | 2020-10-14 | 41.050 | 501,600 | +1,400 | 0.11% | 20,590,680 |
| 2020-10-15 | 2020-10-12 | 41.550 | 500,200 | +5,100 | 0.11% | 20,783,310 |
| 2020-10-14 | 2020-10-09 | 40.150 | 495,100 | +1,400 | 0.11% | 19,878,265 |
| 2020-10-12 | 2020-10-08 | 40.200 | 493,700 | +900 | 0.11% | 19,846,740 |
| 2020-10-09 | 2020-10-07 | 39.500 | 492,800 | +16,000 | 0.10% | 19,465,600 |
| 2020-10-08 | 2020-10-06 | 39.700 | 476,800 | -600 | 0.10% | 18,928,960 |
| 2020-10-07 | 2020-10-05 | 38.250 | 477,400 | -22,200 | 0.10% | 18,260,550 |
| 2020-10-06 | 2020-09-30 | 38.300 | 499,600 | -1,700 | 0.11% | 19,134,680 |
| 2020-10-05 | 2020-09-29 | 37.600 | 501,300 | +400 | 0.11% | 18,848,880 |
| 2020-09-30 | 2020-09-28 | 38.300 | 500,900 | +11,600 | 0.11% | 19,184,470 |
| 2020-09-29 | 2020-09-25 | 37.350 | 489,300 | -4,700 | 0.10% | 18,275,355 |
| 2020-09-28 | 2020-09-24 | 41.500 | 494,000 | -8,600 | 0.11% | 20,501,000 |
| 2020-09-25 | 2020-09-23 | 44.100 | 502,600 | +28,200 | 0.11% | 22,164,660 |
| 2020-09-24 | 2020-09-22 | 42.850 | 474,400 | +3,000 | 0.10% | 20,328,040 |
| 2020-09-23 | 2020-09-21 | 42.900 | 471,400 | +700 | 0.10% | 20,223,060 |
| 2020-09-22 | 2020-09-18 | 44.750 | 470,700 | +2,300 | 0.10% | 21,063,825 |
| 2020-09-21 | 2020-09-17 | 43.650 | 468,400 | -1,500 | 0.10% | 20,445,660 |
| 2020-09-18 | 2020-09-16 | 43.600 | 469,900 | +11,300 | 0.10% | 20,487,640 |
| 2020-09-17 | 2020-09-15 | 46.050 | 458,600 | -4,000 | 0.10% | 21,118,530 |
| 2020-09-16 | 2020-09-14 | 45.700 | 462,600 | -11,000 | 0.10% | 21,140,820 |
| 2020-09-15 | 2020-09-11 | 44.650 | 473,600 | +1,100 | 0.10% | 21,146,240 |
| 2020-09-14 | 2020-09-10 | 43.400 | 472,500 | +9,200 | 0.10% | 20,506,500 |
| 2020-09-11 | 2020-09-09 | 43.700 | 463,300 | -400 | 0.10% | 20,246,210 |
| 2020-09-10 | 2020-09-08 | 45.350 | 463,700 | -1,900 | 0.10% | 21,028,795 |
| 2020-09-09 | 2020-09-07 | 48.500 | 465,600 | -800 | 0.10% | 22,581,600 |
| 2020-09-08 | 2020-09-04 | 50.600 | 466,400 | -72,000 | 0.10% | 23,599,840 |
| 2020-09-07 | 2020-09-03 | 52.650 | 538,400 | +1,000 | 0.11% | 28,346,760 |
| 2020-09-04 | 2020-09-02 | 55.000 | 537,400 | -4,100 | 0.11% | 29,557,000 |
| 2020-09-03 | 2020-09-01 | 52.000 | 541,500 | +96,600 | 0.12% | 28,158,000 |
| 2020-09-02 | 2020-08-31 | 51.050 | 444,900 | +94,600 | 0.09% | 22,712,145 |
| 2020-09-01 | 2020-08-28 | 52.200 | 350,300 | +5,400 | 0.07% | 18,285,660 |
| 2020-08-31 | 2020-08-27 | 53.750 | 344,900 | +15,400 | 0.07% | 18,538,375 |
| 2020-08-28 | 2020-08-26 | 43.750 | 329,500 | -1,400 | 0.07% | 14,415,625 |
| 2020-08-26 | 2020-08-24 | 44.700 | 330,900 | +2,600 | 0.07% | 14,791,230 |
| 2020-08-25 | 2020-08-21 | 43.000 | 328,300 | +400 | 0.07% | 14,116,900 |
| 2020-08-24 | 2020-08-20 | 42.750 | 327,900 | -2,200 | 0.07% | 14,017,725 |
| 2020-08-21 | 2020-08-19 | 43.450 | 330,100 | +5,000 | 0.07% | 14,342,845 |
| 2020-08-20 | 2020-08-18 | 44.500 | 325,100 | +3,500 | 0.07% | 14,466,950 |
| 2020-08-19 | 2020-08-17 | 43.300 | 321,600 | +29,300 | 0.07% | 13,925,280 |
| 2020-08-18 | 2020-08-14 | 43.100 | 292,300 | -100 | 0.06% | 12,598,130 |
| 2020-08-17 | 2020-08-13 | 43.700 | 292,400 | -600 | 0.06% | 12,777,880 |
| 2020-08-14 | 2020-08-12 | 43.000 | 293,000 | +100 | 0.06% | 12,599,000 |
| 2020-08-13 | 2020-08-11 | 43.850 | 292,900 | +300 | 0.06% | 12,843,665 |
| 2020-08-12 | 2020-08-10 | 46.100 | 292,600 | +2,000 | 0.06% | 13,488,860 |
| 2020-08-11 | 2020-08-07 | 47.650 | 290,600 | -3,500 | 0.06% | 13,847,090 |
| 2020-08-10 | 2020-08-06 | 48.500 | 294,100 | -3,500 | 0.06% | 14,263,850 |
| 2020-08-07 | 2020-08-05 | 49.200 | 297,600 | +2,700 | 0.06% | 14,641,920 |
| 2020-08-06 | 2020-08-04 | 49.600 | 294,900 | +4,600 | 0.06% | 14,627,040 |
| 2020-08-05 | 2020-08-03 | 46.350 | 290,300 | +200 | 0.06% | 13,455,405 |
| 2020-08-04 | 2020-07-31 | 46.450 | 290,100 | +10,600 | 0.06% | 13,475,145 |
| 2020-08-03 | 2020-07-30 | 47.000 | 279,500 | +3,300 | 0.06% | 13,136,500 |
| 2020-07-31 | 2020-07-29 | 44.850 | 276,200 | -1,500 | 0.06% | 12,387,570 |
| 2020-07-30 | 2020-07-28 | 45.350 | 277,700 | +10,700 | 0.06% | 12,593,695 |
| 2020-07-29 | 2020-07-27 | 44.650 | 267,000 | -100 | 0.06% | 11,921,550 |
| 2020-07-28 | 2020-07-24 | 42.300 | 267,100 | -100 | 0.06% | 11,298,330 |
| 2020-07-27 | 2020-07-23 | 46.000 | 267,200 | -30,000 | 0.06% | 12,291,200 |
| 2020-07-24 | 2020-07-22 | 45.000 | 297,200 | -30,000 | 0.06% | 13,374,000 |
| 2020-07-22 | 2020-07-20 | 45.000 | 327,200 | -2,500 | 0.07% | 14,724,000 |
| 2020-07-21 | 2020-07-17 | 44.000 | 329,700 | +69,900 | 0.07% | 14,506,800 |
| 2020-07-20 | 2020-07-16 | 44.150 | 259,800 | +7,300 | 0.06% | 11,470,170 |
| 2020-07-17 | 2020-07-15 | 48.650 | 252,500 | -500 | 0.05% | 12,284,125 |
| 2020-07-16 | 2020-07-14 | 48.700 | 253,000 | -1,600 | 0.05% | 12,321,100 |
| 2020-07-15 | 2020-07-13 | 52.550 | 254,600 | +700 | 0.05% | 13,379,230 |
| 2020-07-14 | 2020-07-10 | 52.800 | 253,900 | -100 | 0.05% | 13,405,920 |
| 2020-07-13 | 2020-07-09 | 53.000 | 254,000 | +1,600 | 0.05% | 13,462,000 |
| 2020-07-10 | 2020-07-08 | 53.900 | 252,400 | -1,200 | 0.05% | 13,604,360 |
| 2020-07-09 | 2020-07-07 | 51.200 | 253,600 | +5,900 | 0.05% | 12,984,320 |
| 2020-07-08 | 2020-07-06 | 55.100 | 247,700 | +700 | 0.05% | 13,648,270 |
| 2020-07-07 | 2020-07-03 | 47.150 | 247,000 | +12,300 | 0.05% | 11,646,050 |
| 2020-07-06 | 2020-07-02 | 40.650 | 234,700 | -700 | 0.05% | 9,540,555 |
| 2020-07-03 | 2020-06-30 | 38.350 | 235,400 | -35,700 | 0.05% | 9,027,590 |
| 2020-07-02 | 2020-06-29 | 38.600 | 271,100 | -30,600 | 0.06% | 10,464,460 |
| 2020-06-30 | 2020-06-26 | 38.350 | 301,700 | -5,600 | 0.06% | 11,570,195 |
| 2020-06-29 | 2020-06-24 | 35.200 | 307,300 | -4,100 | 0.07% | 10,816,960 |
| 2020-06-26 | 2020-06-23 | 36.000 | 311,400 | +5,300 | 0.07% | 11,210,400 |
| 2020-06-24 | 2020-06-22 | 34.200 | 306,100 | -700 | 0.07% | 10,468,620 |
| 2020-06-23 | 2020-06-19 | 33.650 | 306,800 | -22,400 | 0.07% | 10,323,820 |
| 2020-06-22 | 2020-06-18 | 31.800 | 329,200 | +17,100 | 0.07% | 10,468,560 |
| 2020-06-19 | 2020-06-17 | 29.300 | 312,100 | -1,000 | 0.07% | 9,144,530 |
| 2020-06-18 | 2020-06-16 | 28.700 | 313,100 | +500 | 0.07% | 8,985,970 |
| 2020-06-17 | 2020-06-15 | 27.950 | 312,600 | -300 | 0.07% | 8,737,170 |
| 2020-06-15 | 2020-06-11 | 28.450 | 312,900 | +100 | 0.07% | 8,902,005 |
| 2020-06-08 | 2020-06-04 | 29.200 | 312,800 | -4,800 | 0.07% | 9,133,760 |
| 2020-06-05 | 2020-06-03 | 29.000 | 317,600 | +5,200 | 0.07% | 9,210,400 |
| 2020-06-03 | 2020-06-01 | 28.000 | 312,400 | +300 | 0.07% | 8,747,200 |
| 2020-06-02 | 2020-05-29 | 27.350 | 312,100 | -700 | 0.07% | 8,535,935 |
| 2020-06-01 | 2020-05-28 | 27.200 | 312,800 | -200 | 0.07% | 8,508,160 |
| 2020-05-29 | 2020-05-27 | 28.050 | 313,000 | +800 | 0.07% | 8,779,650 |
| 2020-05-28 | 2020-05-26 | 28.350 | 312,200 | +1,200 | 0.07% | 8,850,870 |
| 2020-05-27 | 2020-05-25 | 27.850 | 311,000 | -5,300 | 0.07% | 8,661,350 |
| 2020-05-26 | 2020-05-22 | 27.350 | 316,300 | +900 | 0.07% | 8,650,805 |
| 2020-05-25 | 2020-05-21 | 28.550 | 315,400 | +100 | 0.07% | 9,004,670 |
| 2020-05-22 | 2020-05-20 | 29.700 | 315,300 | +600 | 0.07% | 9,364,410 |
| 2020-05-20 | 2020-05-18 | 27.800 | 314,700 | +61,500 | 0.07% | 8,748,660 |
| 2020-05-19 | 2020-05-15 | 29.600 | 253,200 | +100 | 0.05% | 7,494,720 |
| 2020-05-18 | 2020-05-14 | 30.550 | 253,100 | +400 | 0.05% | 7,732,205 |
| 2020-05-15 | 2020-05-13 | 29.750 | 252,700 | +3,300 | 0.05% | 7,517,825 |
| 2020-05-14 | 2020-05-12 | 29.600 | 249,400 | +11,000 | 0.05% | 7,382,240 |
| 2020-05-13 | 2020-05-11 | 29.100 | 238,400 | +300 | 0.05% | 6,937,440 |
| 2020-05-12 | 2020-05-08 | 28.500 | 238,100 | -200 | 0.05% | 6,785,850 |
| 2020-05-11 | 2020-05-07 | 27.600 | 238,300 | -100 | 0.05% | 6,577,080 |
| 2020-05-07 | 2020-05-05 | 25.300 | 238,400 | +700 | 0.05% | 6,031,520 |
| 2020-05-06 | 2020-05-04 | 24.950 | 237,700 | +100 | 0.05% | 5,930,615 |
| 2020-05-04 | 2020-04-28 | 27.050 | 237,600 | +400 | 0.05% | 6,427,080 |
| 2020-04-29 | 2020-04-27 | 25.300 | 237,200 | -2,000 | 0.05% | 6,001,160 |
| 2020-04-27 | 2020-04-23 | 25.000 | 239,200 | +2,000 | 0.05% | 5,980,000 |
| 2020-04-24 | 2020-04-22 | 25.450 | 237,200 | -1,100 | 0.05% | 6,036,740 |
| 2020-04-23 | 2020-04-21 | 24.400 | 238,300 | -9,000 | 0.05% | 5,814,520 |
| 2020-04-22 | 2020-04-20 | 25.850 | 247,300 | +600 | 0.05% | 6,392,705 |
| 2020-04-20 | 2020-04-16 | 26.250 | 246,700 | -6,100 | 0.05% | 6,475,875 |
| 2020-04-17 | 2020-04-15 | 26.800 | 252,800 | +8,100 | 0.05% | 6,775,040 |
| 2020-04-16 | 2020-04-14 | 27.800 | 244,700 | +1,800 | 0.05% | 6,802,660 |
| 2020-04-15 | 2020-04-09 | 26.600 | 242,900 | +3,500 | 0.05% | 6,461,140 |
| 2020-04-14 | 2020-04-08 | 26.550 | 239,400 | +2,100 | 0.05% | 6,356,070 |
| 2020-04-09 | 2020-04-07 | 27.250 | 237,300 | -200 | 0.05% | 6,466,425 |
| 2020-04-08 | 2020-04-06 | 26.500 | 237,500 | +300 | 0.05% | 6,293,750 |
| 2020-04-06 | 2020-04-02 | 25.700 | 237,200 | -14,400 | 0.05% | 6,096,040 |
| 2020-04-03 | 2020-04-01 | 24.650 | 251,600 | +800 | 0.05% | 6,201,940 |
| 2020-03-31 | 2020-03-27 | 25.500 | 250,800 | +14,700 | 0.05% | 6,395,400 |
| 2020-03-30 | 2020-03-26 | 25.200 | 236,100 | -100 | 0.05% | 5,949,720 |
| 2020-03-27 | 2020-03-25 | 25.500 | 236,200 | +1,300 | 0.05% | 6,023,100 |
| 2020-03-26 | 2020-03-24 | 24.400 | 234,900 | +800 | 0.05% | 5,731,560 |
| 2020-03-24 | 2020-03-20 | 25.500 | 234,100 | +2,100 | 0.05% | 5,969,550 |
| 2020-03-23 | 2020-03-19 | 23.850 | 232,000 | -2,600 | 0.05% | 5,533,200 |
| 2020-03-20 | 2020-03-18 | 24.450 | 234,600 | -8,000 | 0.05% | 5,735,970 |
| 2020-03-19 | 2020-03-17 | 26.350 | 242,600 | -4,200 | 0.05% | 6,392,510 |
| 2020-03-18 | 2020-03-16 | 26.100 | 246,800 | +17,000 | 0.05% | 6,441,480 |
| 2020-03-17 | 2020-03-13 | 29.050 | 229,800 | -6,200 | 0.05% | 6,675,690 |
| 2020-03-16 | 2020-03-12 | 29.050 | 236,000 | -4,900 | 0.05% | 6,855,800 |
| 2020-03-13 | 2020-03-11 | 31.250 | 240,900 | -3,100 | 0.05% | 7,528,125 |
| 2020-03-11 | 2020-03-09 | 32.050 | 244,000 | -27,400 | 0.05% | 7,820,200 |
| 2020-03-10 | 2020-03-06 | 35.250 | 271,400 | +100 | 0.06% | 9,566,850 |
| 2020-03-09 | 2020-03-05 | 35.100 | 271,300 | +1,300 | 0.06% | 9,522,630 |
| 2020-03-06 | 2020-03-04 | 35.300 | 270,000 | +400 | 0.06% | 9,531,000 |
| 2020-03-05 | 2020-03-03 | 35.100 | 269,600 | -3,300 | 0.06% | 9,462,960 |
| 2020-03-04 | 2020-03-02 | 33.400 | 272,900 | +9,300 | 0.06% | 9,114,860 |
| 2020-03-03 | 2020-02-28 | 32.800 | 263,600 | -5,800 | 0.06% | 8,646,080 |
| 2020-03-02 | 2020-02-27 | 33.500 | 269,400 | -3,000 | 0.06% | 9,024,900 |
| 2020-02-28 | 2020-02-26 | 31.450 | 272,400 | -1,800 | 0.06% | 8,566,980 |
| 2020-02-27 | 2020-02-25 | 31.750 | 274,200 | +6,600 | 0.06% | 8,705,850 |
| 2020-02-26 | 2020-02-24 | 32.100 | 267,600 | +2,000 | 0.06% | 8,589,960 |
| 2020-02-25 | 2020-02-21 | 33.400 | 265,600 | -700 | 0.06% | 8,871,040 |
| 2020-02-24 | 2020-02-20 | 32.950 | 266,300 | +2,500 | 0.06% | 8,774,585 |
| 2020-02-21 | 2020-02-19 | 32.200 | 263,800 | -4,900 | 0.06% | 8,494,360 |
| 2020-02-20 | 2020-02-18 | 30.750 | 268,700 | +9,400 | 0.06% | 8,262,525 |
| 2020-02-19 | 2020-02-17 | 31.250 | 259,300 | +2,600 | 0.06% | 8,103,125 |
| 2020-02-18 | 2020-02-14 | 28.700 | 256,700 | +1,000 | 0.05% | 7,367,290 |
| 2020-02-17 | 2020-02-13 | 28.650 | 255,700 | -3,000 | 0.05% | 7,325,805 |
| 2020-02-14 | 2020-02-12 | 29.050 | 258,700 | +1,800 | 0.06% | 7,515,235 |
| 2020-02-12 | 2020-02-10 | 28.450 | 256,900 | -400 | 0.05% | 7,308,805 |
| 2020-02-11 | 2020-02-07 | 27.950 | 257,300 | +500 | 0.05% | 7,191,535 |
| 2020-02-10 | 2020-02-06 | 28.150 | 256,800 | -100 | 0.05% | 7,228,920 |
| 2020-02-07 | 2020-02-05 | 27.650 | 256,900 | -2,400 | 0.05% | 7,103,285 |
| 2020-02-06 | 2020-02-04 | 27.600 | 259,300 | -9,700 | 0.06% | 7,156,680 |
| 2020-02-05 | 2020-02-03 | 25.750 | 269,000 | +100 | 0.06% | 6,926,750 |
| 2020-02-03 | 2020-01-30 | 25.250 | 268,900 | +2,000 | 0.06% | 6,789,725 |
| 2020-01-31 | 2020-01-29 | 26.750 | 266,900 | -1,000 | 0.06% | 7,139,575 |
| 2020-01-30 | 2020-01-24 | 28.100 | 267,900 | -20,200 | 0.06% | 7,527,990 |
| 2020-01-29 | 2020-01-22 | 29.800 | 288,100 | +1,100 | 0.06% | 8,585,380 |
| 2020-01-23 | 2020-01-21 | 29.350 | 287,000 | +9,100 | 0.06% | 8,423,450 |
| 2020-01-22 | 2020-01-20 | 31.350 | 277,900 | +5,500 | 0.06% | 8,712,165 |
| 2020-01-21 | 2020-01-17 | 32.350 | 272,400 | +4,000 | 0.06% | 8,812,140 |
| 2020-01-20 | 2020-01-16 | 30.100 | 268,400 | -10,000 | 0.06% | 8,078,840 |
| 2020-01-17 | 2020-01-15 | 30.050 | 278,400 | +3,000 | 0.06% | 8,365,920 |
| 2020-01-16 | 2020-01-14 | 29.500 | 275,400 | +10,700 | 0.06% | 8,124,300 |
| 2020-01-15 | 2020-01-13 | 30.150 | 264,700 | -12,800 | 0.06% | 7,980,705 |
| 2020-01-13 | 2020-01-09 | 29.200 | 277,500 | +8,300 | 0.06% | 8,103,000 |
| 2020-01-10 | 2020-01-08 | 28.400 | 269,200 | -1,100 | 0.06% | 7,645,280 |
| 2020-01-09 | 2020-01-07 | 29.700 | 270,300 | +1,400 | 0.06% | 8,027,910 |
| 2020-01-08 | 2020-01-06 | 28.650 | 268,900 | -600 | 0.06% | 7,703,985 |
| 2020-01-07 | 2020-01-03 | 28.450 | 269,500 | -1,600 | 0.06% | 7,667,275 |
| 2020-01-06 | 2020-01-02 | 29.250 | 271,100 | +2,300 | 0.06% | 7,929,675 |
| 2020-01-03 | 2019-12-31 | 28.100 | 268,800 | -10,200 | 0.06% | 7,553,280 |
| 2020-01-02 | 2019-12-27 | 28.950 | 279,000 | +100 | 0.06% | 8,077,050 |
| 2019-12-30 | 2019-12-24 | 28.400 | 278,900 | +1,100 | 0.06% | 7,920,760 |
| 2019-12-27 | 2019-12-20 | 28.250 | 277,800 | +900 | 0.06% | 7,847,850 |
| 2019-12-20 | 2019-12-18 | 29.450 | 276,900 | +400 | 0.06% | 8,154,705 |
| 2019-12-19 | 2019-12-17 | 29.900 | 276,500 | +2,700 | 0.06% | 8,267,350 |
| 2019-12-18 | 2019-12-16 | 30.100 | 273,800 | +19,500 | 0.06% | 8,241,380 |
| 2019-12-17 | 2019-12-13 | 30.100 | 254,300 | +1,800 | 0.05% | 7,654,430 |
| 2019-12-16 | 2019-12-12 | 28.000 | 252,500 | +100 | 0.05% | 7,070,000 |
| 2019-12-12 | 2019-12-10 | 27.450 | 252,400 | +1,200 | 0.05% | 6,928,380 |
| 2019-12-11 | 2019-12-09 | 27.600 | 251,200 | +700 | 0.05% | 6,933,120 |
| 2019-12-06 | 2019-12-04 | 26.900 | 250,500 | +800 | 0.05% | 6,738,450 |
| 2019-12-04 | 2019-12-02 | 28.200 | 249,700 | +2,300 | 0.05% | 7,041,540 |
| 2019-12-03 | 2019-11-29 | 27.050 | 247,400 | -2,000 | 0.05% | 6,692,170 |
| 2019-12-02 | 2019-11-28 | 27.650 | 249,400 | +3,400 | 0.05% | 6,895,910 |
| 2019-11-29 | 2019-11-27 | 26.500 | 246,000 | +1,000 | 0.05% | 6,519,000 |
| 2019-11-28 | 2019-11-26 | 26.150 | 245,000 | +500 | 0.05% | 6,406,750 |
| 2019-11-27 | 2019-11-25 | 27.000 | 244,500 | +400 | 0.05% | 6,601,500 |
| 2019-11-26 | 2019-11-22 | 26.800 | 244,100 | -800 | 0.05% | 6,541,880 |
| 2019-11-25 | 2019-11-21 | 24.250 | 244,900 | +1,400 | 0.05% | 5,938,825 |
| 2019-11-21 | 2019-11-19 | 25.750 | 243,500 | -700 | 0.05% | 6,270,125 |
| 2019-11-19 | 2019-11-15 | 24.100 | 244,200 | +500 | 0.05% | 5,885,220 |
| 2019-11-18 | 2019-11-14 | 23.650 | 243,700 | +1,700 | 0.05% | 5,763,505 |
| 2019-11-15 | 2019-11-13 | 23.650 | 242,000 | +1,700 | 0.05% | 5,723,300 |
| 2019-11-13 | 2019-11-11 | 24.600 | 240,300 | +2,000 | 0.05% | 5,911,380 |
| 2019-11-12 | 2019-11-08 | 26.050 | 238,300 | +100 | 0.05% | 6,207,715 |
| 2019-11-11 | 2019-11-07 | 26.950 | 238,200 | +300 | 0.05% | 6,419,490 |
| 2019-11-08 | 2019-11-06 | 26.200 | 237,900 | +200 | 0.05% | 6,232,980 |
| 2019-11-07 | 2019-11-05 | 25.450 | 237,700 | +2,000 | 0.05% | 6,049,465 |
| 2019-11-06 | 2019-11-04 | 26.100 | 235,700 | +1,300 | 0.05% | 6,151,770 |
| 2019-11-04 | 2019-10-31 | 26.200 | 234,400 | +2,200 | 0.05% | 6,141,280 |
| 2019-11-01 | 2019-10-30 | 27.600 | 232,200 | +4,000 | 0.05% | 6,408,720 |
| 2019-10-31 | 2019-10-29 | 27.500 | 228,200 | +2,600 | 0.05% | 6,275,500 |
| 2019-10-30 | 2019-10-28 | 28.250 | 225,600 | +5,900 | 0.05% | 6,373,200 |
| 2019-10-29 | 2019-10-25 | 26.000 | 219,700 | +1,100 | 0.05% | 5,712,200 |
| 2019-10-28 | 2019-10-24 | 26.000 | 218,600 | +1,400 | 0.05% | 5,683,600 |
| 2019-10-24 | 2019-10-22 | 24.500 | 217,200 | +6,300 | 0.05% | 5,321,400 |
| 2019-10-23 | 2019-10-21 | 25.750 | 210,900 | -900 | 0.04% | 5,430,675 |
| 2019-10-22 | 2019-10-18 | 23.750 | 211,800 | -900 | 0.05% | 5,030,250 |
| 2019-10-21 | 2019-10-17 | 23.000 | 212,700 | -1,200 | 0.05% | 4,892,100 |
| 2019-10-18 | 2019-10-16 | 21.250 | 213,900 | -100 | 0.05% | 4,545,375 |
| 2019-10-17 | 2019-10-15 | 21.250 | 214,000 | +700 | 0.05% | 4,547,500 |
| 2019-10-10 | 2019-10-08 | 18.680 | 213,300 | +200 | 0.05% | 3,984,444 |
| 2019-10-08 | 2019-10-03 | 18.600 | 213,100 | +2,000 | 0.05% | 3,963,660 |
| 2019-10-03 | 2019-09-30 | 18.500 | 211,100 | -7,300 | 0.04% | 3,905,350 |
| 2019-10-02 | 2019-09-27 | 18.660 | 218,400 | +200 | 0.05% | 4,075,344 |
| 2019-09-27 | 2019-09-25 | 18.480 | 218,200 | +100 | 0.05% | 4,032,336 |
| 2019-09-25 | 2019-09-23 | 19.040 | 218,100 | +1,000 | 0.05% | 4,152,624 |
| 2019-09-24 | 2019-09-20 | 19.420 | 217,100 | +1,500 | 0.05% | 4,216,082 |
| 2019-09-23 | 2019-09-19 | 19.520 | 215,600 | -147,200 | 0.05% | 4,208,512 |
| 2019-09-19 | 2019-09-17 | 19.660 | 362,800 | +200 | 0.08% | 7,132,648 |
| 2019-09-18 | 2019-09-16 | 20.250 | 362,600 | +200 | 0.08% | 7,342,650 |
| 2019-09-16 | 2019-09-12 | 20.050 | 362,400 | -300 | 0.08% | 7,266,120 |
| 2019-09-13 | 2019-09-11 | 20.400 | 362,700 | +132,600 | 0.08% | 7,399,080 |
| 2019-09-11 | 2019-09-09 | 19.080 | 230,100 | -28,700 | 0.05% | 4,390,308 |
| 2019-09-10 | 2019-09-06 | 19.360 | 258,800 | -23,600 | 0.06% | 5,010,368 |
| 2019-09-06 | 2019-09-04 | 18.460 | 282,400 | +100 | 0.06% | 5,213,104 |
| 2019-09-05 | 2019-09-03 | 18.060 | 282,300 | +900 | 0.06% | 5,098,338 |
| 2019-08-30 | 2019-08-28 | 18.600 | 281,400 | +400 | 0.06% | 5,234,040 |
| 2019-08-29 | 2019-08-27 | 18.700 | 281,000 | -19,600 | 0.06% | 5,254,700 |
| 2019-08-27 | 2019-08-23 | 21.300 | 300,600 | +20,400 | 0.06% | 6,402,780 |
| 2019-08-26 | 2019-08-22 | 18.500 | 280,200 | +2,000 | 0.06% | 5,183,700 |
| 2019-08-23 | 2019-08-21 | 17.820 | 278,200 | +6,500 | 0.06% | 4,957,524 |
| 2019-08-22 | 2019-08-20 | 18.040 | 271,700 | -600 | 0.06% | 4,901,468 |
| 2019-08-21 | 2019-08-19 | 17.960 | 272,300 | -300 | 0.06% | 4,890,508 |
| 2019-08-19 | 2019-08-15 | 16.940 | 272,600 | -800 | 0.06% | 4,617,844 |
| 2019-08-16 | 2019-08-14 | 17.120 | 273,400 | +300 | 0.06% | 4,680,608 |
| 2019-08-15 | 2019-08-13 | 16.940 | 273,100 | +5,100 | 0.06% | 4,626,314 |
| 2019-08-14 | 2019-08-12 | 17.500 | 268,000 | -400 | 0.06% | 4,690,000 |
| 2019-08-13 | 2019-08-09 | 16.760 | 268,400 | +1,000 | 0.06% | 4,498,384 |
| 2019-08-12 | 2019-08-08 | 17.140 | 267,400 | +1,000 | 0.06% | 4,583,236 |
| 2019-08-09 | 2019-08-07 | 17.040 | 266,400 | +3,600 | 0.06% | 4,539,456 |
| 2019-08-08 | 2019-08-06 | 17.420 | 262,800 | +2,500 | 0.06% | 4,577,976 |
| 2019-08-07 | 2019-08-05 | 17.700 | 260,300 | +9,000 | 0.06% | 4,607,310 |
| 2019-08-06 | 2019-08-02 | 19.120 | 251,300 | +56,500 | 0.05% | 4,804,856 |
| 2019-08-05 | 2019-08-01 | 19.820 | 194,800 | +5,900 | 0.04% | 3,860,936 |
| 2019-08-02 | 2019-07-31 | 17.700 | 188,900 | +1,000 | 0.04% | 3,343,530 |
| 2019-08-01 | 2019-07-30 | 18.680 | 187,900 | +4,100 | 0.04% | 3,509,972 |
| 2019-07-31 | 2019-07-29 | 18.760 | 183,800 | +200 | 0.04% | 3,448,088 |
| 2019-07-30 | 2019-07-26 | 18.920 | 183,600 | +1,600 | 0.04% | 3,473,712 |
| 2019-07-24 | 2019-07-22 | 18.520 | 182,000 | +600 | 0.04% | 3,370,640 |
| 2019-07-22 | 2019-07-18 | 18.540 | 181,400 | +100 | 0.04% | 3,363,156 |
| 2019-07-19 | 2019-07-17 | 18.700 | 181,300 | -600 | 0.04% | 3,390,310 |
| 2019-07-18 | 2019-07-16 | 18.980 | 181,900 | +200 | 0.04% | 3,452,462 |
| 2019-07-17 | 2019-07-15 | 19.920 | 181,700 | -7,700 | 0.04% | 3,619,464 |
| 2019-07-12 | 2019-07-10 | 20.250 | 189,400 | +1,300 | 0.04% | 3,835,350 |
| 2019-07-11 | 2019-07-09 | 20.250 | 188,100 | -2,400 | 0.04% | 3,809,025 |
| 2019-07-10 | 2019-07-08 | 20.600 | 190,500 | +700 | 0.04% | 3,924,300 |
| 2019-07-05 | 2019-07-03 | 21.600 | 189,800 | +5,400 | 0.04% | 4,099,680 |
| 2019-07-04 | 2019-07-02 | 22.000 | 184,400 | +3,200 | 0.04% | 4,056,800 |
| 2019-07-02 | 2019-06-27 | 21.650 | 181,200 | +500 | 0.04% | 3,922,980 |
| 2019-06-28 | 2019-06-26 | 21.300 | 180,700 | +500 | 0.04% | 3,848,910 |
| 2019-06-25 | 2019-06-21 | 22.750 | 180,200 | +1,000 | 0.04% | 4,099,550 |
| 2019-06-21 | 2019-06-19 | 22.650 | 179,200 | -700 | 0.04% | 4,058,880 |
| 2019-06-18 | 2019-06-14 | 21.300 | 179,900 | +1,200 | 0.04% | 3,831,870 |
| 2019-06-13 | 2019-06-11 | 22.650 | 178,700 | -700 | 0.04% | 4,047,555 |
| 2019-06-12 | 2019-06-10 | 21.950 | 179,400 | +1,200 | 0.04% | 3,937,830 |
| 2019-06-11 | 2019-06-06 | 21.450 | 178,200 | +2,000 | 0.04% | 3,822,390 |
| 2019-06-10 | 2019-06-05 | 21.550 | 176,200 | +300 | 0.04% | 3,797,110 |
| 2019-06-04 | 2019-05-31 | 22.400 | 175,900 | +300 | 0.04% | 3,940,160 |
| 2019-06-03 | 2019-05-30 | 22.550 | 175,600 | -600 | 0.04% | 3,959,780 |
| 2019-05-28 | 2019-05-24 | 21.850 | 176,200 | +2,600 | 0.04% | 3,849,970 |
| 2019-05-27 | 2019-05-23 | 22.200 | 173,600 | +2,000 | 0.04% | 3,853,920 |
| 2019-05-24 | 2019-05-22 | 22.900 | 171,600 | -100 | 0.04% | 3,929,640 |
| 2019-05-23 | 2019-05-21 | 22.900 | 171,700 | +1,600 | 0.04% | 3,931,930 |
| 2019-05-22 | 2019-05-20 | 22.600 | 170,100 | -12,000 | 0.04% | 3,844,260 |
| 2019-05-21 | 2019-05-17 | 23.250 | 182,100 | +3,400 | 0.04% | 4,233,825 |
| 2019-05-20 | 2019-05-16 | 23.900 | 178,700 | +100 | 0.04% | 4,270,930 |
| 2019-05-17 | 2019-05-15 | 24.000 | 178,600 | +100 | 0.04% | 4,286,400 |
| 2019-05-16 | 2019-05-14 | 24.100 | 178,500 | +1,500 | 0.04% | 4,301,850 |
| 2019-05-15 | 2019-05-10 | 24.550 | 177,000 | +1,100 | 0.04% | 4,345,350 |
| 2019-05-14 | 2019-05-09 | 24.400 | 175,900 | +500 | 0.04% | 4,291,960 |
| 2019-05-09 | 2019-05-07 | 26.500 | 175,400 | +10,300 | 0.04% | 4,648,100 |
| 2019-05-08 | 2019-05-06 | 26.450 | 165,100 | +200 | 0.04% | 4,366,895 |
| 2019-05-06 | 2019-05-02 | 28.000 | 164,900 | +1,300 | 0.04% | 4,617,200 |
| 2019-04-25 | 2019-04-23 | 28.050 | 163,600 | -600 | 0.03% | 4,588,980 |
| 2019-04-24 | 2019-04-18 | 28.650 | 164,200 | -100 | 0.03% | 4,704,330 |
| 2019-04-18 | 2019-04-16 | 29.900 | 164,300 | -11,000 | 0.03% | 4,912,570 |
| 2019-04-17 | 2019-04-15 | 29.500 | 175,300 | +3,800 | 0.04% | 5,171,350 |
| 2019-04-16 | 2019-04-12 | 29.300 | 171,500 | -500 | 0.04% | 5,024,950 |
| 2019-04-15 | 2019-04-11 | 29.600 | 172,000 | -5,000 | 0.04% | 5,091,200 |
| 2019-04-12 | 2019-04-10 | 30.500 | 177,000 | +2,200 | 0.04% | 5,398,500 |
| 2019-04-11 | 2019-04-09 | 31.650 | 174,800 | -500 | 0.04% | 5,532,420 |
| 2019-04-10 | 2019-04-08 | 29.650 | 175,300 | -900 | 0.04% | 5,197,645 |
| 2019-04-08 | 2019-04-03 | 30.100 | 176,200 | -2,600 | 0.04% | 5,303,620 |
| 2019-04-03 | 2019-04-01 | 27.800 | 178,800 | -6,000 | 0.04% | 4,970,640 |
| 2019-04-02 | 2019-03-29 | 28.200 | 184,800 | +500 | 0.04% | 5,211,360 |
| 2019-03-29 | 2019-03-27 | 26.150 | 184,300 | +1,000 | 0.04% | 4,819,445 |
| 2019-03-28 | 2019-03-26 | 25.600 | 183,300 | -1,900 | 0.04% | 4,692,480 |
| 2019-03-27 | 2019-03-25 | 27.050 | 185,200 | +400 | 0.04% | 5,009,660 |
| 2019-03-26 | 2019-03-22 | 27.700 | 184,800 | -1,200 | 0.04% | 5,118,960 |
| 2019-03-25 | 2019-03-21 | 27.300 | 186,000 | +100 | 0.04% | 5,077,800 |
| 2019-03-22 | 2019-03-20 | 27.450 | 185,900 | +300 | 0.04% | 5,102,955 |
| 2019-03-21 | 2019-03-19 | 28.000 | 185,600 | +600 | 0.04% | 5,196,800 |
| 2019-03-18 | 2019-03-14 | 27.100 | 185,000 | +400 | 0.04% | 5,013,500 |
| 2019-03-15 | 2019-03-13 | 28.450 | 184,600 | -1,900 | 0.04% | 5,251,870 |
| 2019-03-14 | 2019-03-12 | 28.750 | 186,500 | +1,900 | 0.04% | 5,361,875 |
| 2019-03-13 | 2019-03-11 | 29.150 | 184,600 | +300 | 0.04% | 5,381,090 |
| 2019-03-12 | 2019-03-08 | 29.400 | 184,300 | +100 | 0.04% | 5,418,420 |
| 2019-03-11 | 2019-03-07 | 31.300 | 184,200 | +5,500 | 0.04% | 5,765,460 |
| 2019-03-08 | 2019-03-06 | 30.750 | 178,700 | +2,700 | 0.04% | 5,495,025 |
| 2019-03-05 | 2019-03-01 | 30.500 | 176,000 | +200 | 0.04% | 5,368,000 |
| 2019-02-28 | 2019-02-26 | 31.000 | 175,800 | -200 | 0.04% | 5,449,800 |
| 2019-02-27 | 2019-02-25 | 30.450 | 176,000 | -30,000 | 0.04% | 5,359,200 |
| 2019-02-22 | 2019-02-20 | 27.350 | 206,000 | +500 | 0.04% | 5,634,100 |
| 2019-02-21 | 2019-02-19 | 26.900 | 205,500 | +2,800 | 0.04% | 5,527,950 |
| 2019-02-20 | 2019-02-18 | 27.600 | 202,700 | -400 | 0.04% | 5,594,520 |
| 2019-02-18 | 2019-02-14 | 28.450 | 203,100 | +200 | 0.04% | 5,778,195 |
| 2019-02-14 | 2019-02-12 | 27.950 | 202,900 | +2,000 | 0.04% | 5,671,055 |
| 2019-02-12 | 2019-02-08 | 26.700 | 200,900 | +1,100 | 0.04% | 5,364,030 |
| 2019-02-01 | 2019-01-30 | 27.500 | 199,800 | +100 | 0.04% | 5,494,500 |
| 2019-01-30 | 2019-01-28 | 26.500 | 199,700 | +1,100 | 0.04% | 5,292,050 |
| 2019-01-29 | 2019-01-25 | 25.800 | 198,600 | -200 | 0.04% | 5,123,880 |
| 2019-01-28 | 2019-01-24 | 27.150 | 198,800 | +500 | 0.04% | 5,397,420 |
| 2019-01-25 | 2019-01-23 | 26.800 | 198,300 | +700 | 0.04% | 5,314,440 |
| 2019-01-24 | 2019-01-22 | 27.250 | 197,600 | +300 | 0.04% | 5,384,600 |
| 2019-01-23 | 2019-01-21 | 27.750 | 197,300 | +1,500 | 0.04% | 5,475,075 |
| 2019-01-21 | 2019-01-17 | 26.600 | 195,800 | +400 | 0.04% | 5,208,280 |
| 2019-01-18 | 2019-01-16 | 26.400 | 195,400 | -100 | 0.04% | 5,158,560 |
| 2019-01-17 | 2019-01-15 | 25.900 | 195,500 | -200 | 0.04% | 5,063,450 |
| 2019-01-16 | 2019-01-14 | 25.200 | 195,700 | +100 | 0.04% | 4,931,640 |
| 2019-01-14 | 2019-01-10 | 26.000 | 195,600 | +600 | 0.04% | 5,085,600 |
| 2019-01-11 | 2019-01-09 | 25.750 | 195,000 | -700 | 0.04% | 5,021,250 |
| 2019-01-10 | 2019-01-08 | 25.100 | 195,700 | -1,400 | 0.04% | 4,912,070 |
| 2019-01-09 | 2019-01-07 | 24.000 | 197,100 | +300 | 0.04% | 4,730,400 |
| 2019-01-08 | 2019-01-04 | 24.100 | 196,800 | +1,000 | 0.04% | 4,742,880 |
| 2019-01-07 | 2019-01-03 | 23.700 | 195,800 | +600 | 0.04% | 4,640,460 |
| 2019-01-04 | 2019-01-02 | 24.450 | 195,200 | -1,800 | 0.04% | 4,772,640 |
| 2019-01-03 | 2018-12-31 | 25.050 | 197,000 | -900 | 0.04% | 4,934,850 |
| 2019-01-02 | 2018-12-27 | 25.050 | 197,900 | +900 | 0.04% | 4,957,395 |
| 2018-12-28 | 2018-12-24 | 26.200 | 197,000 | -500 | 0.04% | 5,161,400 |
| 2018-12-27 | 2018-12-20 | 26.350 | 197,500 | +200 | 0.04% | 5,204,125 |
| 2018-12-21 | 2018-12-19 | 26.650 | 197,300 | +300 | 0.04% | 5,258,045 |
| 2018-12-19 | 2018-12-17 | 27.900 | 197,000 | +200 | 0.04% | 5,496,300 |
| 2018-12-18 | 2018-12-14 | 28.650 | 196,800 | +1,800 | 0.04% | 5,638,320 |
| 2018-12-12 | 2018-12-10 | 30.600 | 195,000 | -3,000 | 0.04% | 5,967,000 |
| 2018-12-10 | 2018-12-06 | 31.400 | 198,000 | +200 | 0.04% | 6,217,200 |
| 2018-12-06 | 2018-12-04 | 33.900 | 197,800 | +1,000 | 0.04% | 6,705,420 |
| 2018-12-05 | 2018-12-03 | 32.900 | 196,800 | +200 | 0.04% | 6,474,720 |
| 2018-12-03 | 2018-11-29 | 32.900 | 196,600 | +300 | 0.04% | 6,468,140 |
| 2018-11-29 | 2018-11-27 | 33.950 | 196,300 | +700 | 0.04% | 6,664,385 |
| 2018-11-28 | 2018-11-26 | 34.500 | 195,600 | -500 | 0.04% | 6,748,200 |
| 2018-11-27 | 2018-11-23 | 32.350 | 196,100 | +1,100 | 0.04% | 6,343,835 |
| 2018-11-26 | 2018-11-22 | 33.200 | 195,000 | +400 | 0.04% | 6,474,000 |
| 2018-11-23 | 2018-11-21 | 33.950 | 194,600 | -800 | 0.04% | 6,606,670 |
| 2018-11-22 | 2018-11-20 | 32.350 | 195,400 | +500 | 0.04% | 6,321,190 |
| 2018-11-21 | 2018-11-19 | 32.950 | 194,900 | +200 | 0.04% | 6,421,955 |
| 2018-11-20 | 2018-11-16 | 32.100 | 194,700 | -500 | 0.04% | 6,249,870 |
| 2018-11-15 | 2018-11-13 | 30.000 | 195,200 | -23,900 | 0.04% | 5,856,000 |
| 2018-11-14 | 2018-11-12 | 30.000 | 219,100 | -1,000 | 0.05% | 6,573,000 |
| 2018-11-13 | 2018-11-09 | 29.000 | 220,100 | +10,200 | 0.05% | 6,382,900 |
| 2018-11-12 | 2018-11-08 | 29.000 | 209,900 | +3,400 | 0.04% | 6,087,100 |
| 2018-11-09 | 2018-11-07 | 29.650 | 206,500 | +21,900 | 0.04% | 6,122,725 |
| 2018-11-06 | 2018-11-02 | 28.750 | 184,600 | +300 | 0.04% | 5,307,250 |
| 2018-11-05 | 2018-11-01 | 27.000 | 184,300 | -3,200 | 0.04% | 4,976,100 |
| 2018-11-02 | 2018-10-31 | 26.050 | 187,500 | +2,200 | 0.04% | 4,884,375 |
| 2018-10-31 | 2018-10-29 | 26.300 | 185,300 | -3,500 | 0.04% | 4,873,390 |
| 2018-10-30 | 2018-10-26 | 25.950 | 188,800 | +1,400 | 0.04% | 4,899,360 |
| 2018-10-29 | 2018-10-25 | 26.650 | 187,400 | -1,500 | 0.04% | 4,994,210 |
| 2018-10-26 | 2018-10-24 | 25.850 | 188,900 | +700 | 0.04% | 4,883,065 |
| 2018-10-25 | 2018-10-23 | 26.650 | 188,200 | +800 | 0.04% | 5,015,530 |
| 2018-10-24 | 2018-10-22 | 29.450 | 187,400 | -700 | 0.04% | 5,518,930 |
| 2018-10-22 | 2018-10-18 | 28.100 | 188,100 | +100 | 0.04% | 5,285,610 |
| 2018-10-19 | 2018-10-16 | 27.850 | 188,000 | +500 | 0.04% | 5,235,800 |
| 2018-10-18 | 2018-10-15 | 27.950 | 187,500 | -500 | 0.04% | 5,240,625 |
| 2018-10-16 | 2018-10-12 | 27.350 | 188,000 | -500 | 0.04% | 5,141,800 |
| 2018-10-15 | 2018-10-11 | 26.300 | 188,500 | +1,900 | 0.04% | 4,957,550 |
| 2018-10-12 | 2018-10-10 | 27.250 | 186,600 | +1,200 | 0.04% | 5,084,850 |
| 2018-10-11 | 2018-10-09 | 26.300 | 185,400 | +4,000 | 0.04% | 4,876,020 |
| 2018-10-10 | 2018-10-08 | 26.450 | 181,400 | +4,800 | 0.04% | 4,798,030 |
| 2018-10-08 | 2018-10-04 | 27.850 | 176,600 | -57,200 | 0.04% | 4,918,310 |
| 2018-10-05 | 2018-10-03 | 29.950 | 233,800 | +5,900 | 0.05% | 7,002,310 |
| 2018-10-04 | 2018-10-02 | 30.600 | 227,900 | +1,100 | 0.05% | 6,973,740 |
| 2018-10-03 | 2018-09-28 | 31.950 | 226,800 | +1,200 | 0.05% | 7,246,260 |
| 2018-10-02 | 2018-09-27 | 33.150 | 225,600 | +200 | 0.05% | 7,478,640 |
| 2018-09-28 | 2018-09-26 | 33.000 | 225,400 | +2,000 | 0.05% | 7,438,200 |
| 2018-09-27 | 2018-09-24 | 33.250 | 223,400 | +6,300 | 0.05% | 7,428,050 |
| 2018-09-26 | 2018-09-21 | 34.450 | 217,100 | -500 | 0.05% | 7,479,095 |
| 2018-09-19 | 2018-09-17 | 31.950 | 217,600 | +5,000 | 0.05% | 6,952,320 |
| 2018-09-17 | 2018-09-13 | 32.400 | 212,600 | +53,000 | 0.05% | 6,888,240 |
| 2018-09-14 | 2018-09-12 | 30.300 | 159,600 | +2,700 | 0.03% | 4,835,880 |
| 2018-09-13 | 2018-09-11 | 30.500 | 156,900 | +600 | 0.03% | 4,785,450 |
| 2018-09-12 | 2018-09-10 | 30.950 | 156,300 | +2,300 | 0.03% | 4,837,485 |
| 2018-09-11 | 2018-09-07 | 33.100 | 154,000 | -1,400 | 0.03% | 5,097,400 |
| 2018-09-10 | 2018-09-06 | 33.600 | 155,400 | +200 | 0.03% | 5,221,440 |
| 2018-09-07 | 2018-09-05 | 34.400 | 155,200 | -600 | 0.03% | 5,338,880 |
| 2018-09-06 | 2018-09-04 | 34.200 | 155,800 | +600 | 0.03% | 5,328,360 |
| 2018-09-05 | 2018-09-03 | 34.000 | 155,200 | -100 | 0.03% | 5,276,800 |
| 2018-09-04 | 2018-08-31 | 33.650 | 155,300 | -400 | 0.03% | 5,225,845 |
| 2018-09-03 | 2018-08-30 | 33.950 | 155,700 | +800 | 0.03% | 5,286,015 |
| 2018-08-31 | 2018-08-29 | 34.350 | 154,900 | +700 | 0.03% | 5,320,815 |
| 2018-08-30 | 2018-08-28 | 35.200 | 154,200 | +5,200 | 0.03% | 5,427,840 |
| 2018-08-29 | 2018-08-27 | 38.000 | 149,000 | +700 | 0.03% | 5,662,000 |
| 2018-08-28 | 2018-08-24 | 38.650 | 148,300 | +500 | 0.03% | 5,731,795 |
| 2018-08-24 | 2018-08-22 | 37.950 | 147,800 | +100 | 0.03% | 5,609,010 |
| 2018-08-23 | 2018-08-21 | 39.050 | 147,700 | -800 | 0.03% | 5,767,685 |
| 2018-08-22 | 2018-08-20 | 35.750 | 148,500 | -100 | 0.03% | 5,308,875 |
| 2018-08-21 | 2018-08-17 | 35.150 | 148,600 | -3,900 | 0.03% | 5,223,290 |
| 2018-08-20 | 2018-08-16 | 34.700 | 152,500 | +500 | 0.03% | 5,291,750 |
| 2018-08-17 | 2018-08-15 | 34.300 | 152,000 | +100 | 0.03% | 5,213,600 |
| 2018-08-16 | 2018-08-14 | 35.400 | 151,900 | +700 | 0.03% | 5,377,260 |
| 2018-08-15 | 2018-08-13 | 35.900 | 151,200 | +1,300 | 0.03% | 5,428,080 |
| 2018-08-13 | 2018-08-09 | 36.550 | 149,900 | +3,800 | 0.03% | 5,478,845 |
| 2018-08-10 | 2018-08-08 | 35.000 | 146,100 | -200 | 0.03% | 5,113,500 |
| 2018-08-09 | 2018-08-07 | 33.250 | 146,300 | +600 | 0.03% | 4,864,475 |
| 2018-08-08 | 2018-08-06 | 33.050 | 145,700 | +300 | 0.03% | 4,815,385 |
| 2018-08-07 | 2018-08-03 | 34.500 | 145,400 | +500 | 0.03% | 5,016,300 |
| 2018-08-06 | 2018-08-02 | 35.600 | 144,900 | +400 | 0.03% | 5,158,440 |
| 2018-08-03 | 2018-08-01 | 36.150 | 144,500 | +400 | 0.03% | 5,223,675 |
| 2018-08-02 | 2018-07-31 | 35.950 | 144,100 | +200 | 0.03% | 5,180,395 |
| 2018-08-01 | 2018-07-30 | 38.000 | 143,900 | +100 | 0.03% | 5,468,200 |
| 2018-07-31 | 2018-07-27 | 39.250 | 143,800 | +400 | 0.03% | 5,644,150 |
| 2018-07-30 | 2018-07-26 | 38.950 | 143,400 | +400 | 0.03% | 5,585,430 |
| 2018-07-27 | 2018-07-25 | 39.700 | 143,000 | -6,200 | 0.03% | 5,677,100 |
| 2018-07-26 | 2018-07-24 | 39.350 | 149,200 | -2,000 | 0.03% | 5,871,020 |
| 2018-07-25 | 2018-07-23 | 39.200 | 151,200 | +2,200 | 0.03% | 5,927,040 |
| 2018-07-23 | 2018-07-19 | 41.500 | 149,000 | +1,500 | 0.03% | 6,183,500 |
| 2018-07-20 | 2018-07-18 | 42.400 | 147,500 | +500 | 0.03% | 6,254,000 |
| 2018-07-19 | 2018-07-17 | 42.600 | 147,000 | +500 | 0.03% | 6,262,200 |
| 2018-07-18 | 2018-07-16 | 42.950 | 146,500 | +100 | 0.03% | 6,292,175 |
| 2018-07-17 | 2018-07-13 | 43.950 | 146,400 | -3,000 | 0.03% | 6,434,280 |
| 2018-07-16 | 2018-07-12 | 45.750 | 149,400 | -400 | 0.03% | 6,835,050 |
| 2018-07-12 | 2018-07-10 | 48.200 | 149,800 | -400 | 0.03% | 7,220,360 |
| 2018-07-11 | 2018-07-09 | 47.850 | 150,200 | -400 | 0.03% | 7,187,070 |
| 2018-07-09 | 2018-07-05 | 46.000 | 150,600 | -800 | 0.03% | 6,927,600 |
| 2018-07-06 | 2018-07-04 | 46.150 | 151,400 | -400 | 0.03% | 6,987,110 |
| 2018-07-05 | 2018-07-03 | 48.200 | 151,800 | -1,300 | 0.03% | 7,316,760 |
| 2018-07-04 | 2018-06-29 | 49.550 | 153,100 | +200 | 0.03% | 7,586,105 |
| 2018-06-28 | 2018-06-26 | 50.150 | 152,900 | +300 | 0.03% | 7,667,935 |
| 2018-06-27 | 2018-06-25 | 51.350 | 152,600 | +600 | 0.03% | 7,836,010 |
| 2018-06-22 | 2018-06-20 | 52.250 | 152,000 | +300 | 0.03% | 7,942,000 |
| 2018-06-21 | 2018-06-19 | 52.300 | 151,700 | -900 | 0.03% | 7,933,910 |
| 2018-06-20 | 2018-06-15 | 54.400 | 152,600 | -300 | 0.03% | 8,301,440 |
| 2018-06-19 | 2018-06-14 | 52.900 | 152,900 | -300 | 0.03% | 8,088,410 |
| 2018-06-15 | 2018-06-13 | 53.400 | 153,200 | -400 | 0.03% | 8,180,880 |
| 2018-06-14 | 2018-06-12 | 52.050 | 153,600 | +400 | 0.03% | 7,994,880 |
| 2018-06-13 | 2018-06-11 | 52.000 | 153,200 | -400 | 0.03% | 7,966,400 |
| 2018-06-08 | 2018-06-06 | 53.800 | 153,600 | +5,000 | 0.03% | 8,263,680 |
| 2018-06-07 | 2018-06-05 | 51.800 | 148,600 | +4,800 | 0.03% | 7,697,480 |
| 2018-06-06 | 2018-06-04 | 52.100 | 143,800 | +200 | 0.03% | 7,491,980 |
| 2018-05-29 | 2018-05-25 | 51.400 | 143,600 | -100 | 0.03% | 7,381,040 |
| 2018-05-28 | 2018-05-24 | 50.500 | 143,700 | +500 | 0.03% | 7,256,850 |
| 2018-05-25 | 2018-05-23 | 50.250 | 143,200 | +800 | 0.03% | 7,195,800 |
| 2018-05-24 | 2018-05-21 | 53.100 | 142,400 | +1,700 | 0.03% | 7,561,440 |
| 2018-05-21 | 2018-05-17 | 53.800 | 140,700 | +1,300 | 0.03% | 7,569,660 |
| 2018-05-18 | 2018-05-16 | 54.650 | 139,400 | +100 | 0.03% | 7,618,210 |
| 2018-05-17 | 2018-05-15 | 54.550 | 139,300 | +400 | 0.03% | 7,598,815 |
| 2018-05-16 | 2018-05-14 | 54.700 | 138,900 | +39,800 | 0.03% | 7,597,830 |
| 2018-05-15 | 2018-05-11 | 54.150 | 99,100 | -500 | 0.02% | 5,366,265 |
| 2018-05-14 | 2018-05-10 | 52.550 | 99,600 | -4,300 | 0.02% | 5,233,980 |
| 2018-05-11 | 2018-05-09 | 52.500 | 103,900 | +100 | 0.02% | 5,454,750 |
| 2018-05-10 | 2018-05-08 | 52.300 | 103,800 | +700 | 0.02% | 5,428,740 |
| 2018-05-09 | 2018-05-07 | 50.450 | 103,100 | +300 | 0.02% | 5,201,395 |
| 2018-05-08 | 2018-05-04 | 51.800 | 102,800 | -3,000 | 0.02% | 5,325,040 |
| 2018-05-07 | 2018-05-03 | 52.700 | 105,800 | +700 | 0.02% | 5,575,660 |
| 2018-05-04 | 2018-05-02 | 54.600 | 105,100 | +400 | 0.02% | 5,738,460 |
| 2018-05-02 | 2018-04-27 | 54.150 | 104,700 | +1,900 | 0.02% | 5,669,505 |
| 2018-04-30 | 2018-04-26 | 54.800 | 102,800 | -1,700 | 0.02% | 5,633,440 |
| 2018-04-24 | 2018-04-20 | 59.100 | 104,500 | -1,900 | 0.02% | 6,175,950 |
| 2018-04-23 | 2018-04-19 | 59.650 | 106,400 | -1,000 | 0.02% | 6,346,760 |
| 2018-04-20 | 2018-04-18 | 58.400 | 107,400 | +100 | 0.02% | 6,272,160 |
| 2018-04-18 | 2018-04-16 | 58.050 | 107,300 | -300 | 0.02% | 6,228,765 |
| 2018-04-16 | 2018-04-12 | 59.250 | 107,600 | -4,000 | 0.02% | 6,375,300 |
| 2018-04-13 | 2018-04-11 | 59.550 | 111,600 | +300 | 0.02% | 6,645,780 |
| 2018-04-12 | 2018-04-10 | 59.700 | 111,300 | +400 | 0.02% | 6,644,610 |
| 2018-04-11 | 2018-04-09 | 59.350 | 110,900 | +100 | 0.02% | 6,581,915 |
| 2018-04-10 | 2018-04-06 | 58.950 | 110,800 | +200 | 0.02% | 6,531,660 |
| 2018-04-09 | 2018-04-04 | 59.350 | 110,600 | -900 | 0.02% | 6,564,110 |
| 2018-04-06 | 2018-04-03 | 60.300 | 111,500 | +1,200 | 0.02% | 6,723,450 |
| 2018-04-04 | 2018-03-29 | 59.150 | 110,300 | +500 | 0.02% | 6,524,245 |
| 2018-04-03 | 2018-03-28 | 60.650 | 109,800 | +200 | 0.02% | 6,659,370 |
| 2018-03-29 | 2018-03-27 | 62.650 | 109,600 | +100 | 0.02% | 6,866,440 |
| 2018-03-28 | 2018-03-26 | 62.400 | 109,500 | +300 | 0.02% | 6,832,800 |
| 2018-03-27 | 2018-03-23 | 61.400 | 109,200 | -10,300 | 0.02% | 6,704,880 |
| 2018-03-26 | 2018-03-22 | 62.200 | 119,500 | +1,800 | 0.03% | 7,432,900 |
| 2018-03-23 | 2018-03-21 | 64.500 | 117,700 | -900 | 0.03% | 7,591,650 |
| 2018-03-21 | 2018-03-19 | 68.600 | 118,600 | -300 | 0.03% | 8,135,960 |
| 2018-03-20 | 2018-03-16 | 69.100 | 118,900 | -600 | 0.03% | 8,215,990 |
| 2018-03-19 | 2018-03-15 | 70.400 | 119,500 | +600 | 0.03% | 8,412,800 |
| 2018-03-16 | 2018-03-14 | 70.300 | 118,900 | +300 | 0.03% | 8,358,670 |
| 2018-03-14 | 2018-03-12 | 70.200 | 118,600 | +7,000 | 0.03% | 8,325,720 |
| 2018-03-13 | 2018-03-09 | 68.950 | 111,600 | +800 | 0.02% | 7,694,820 |
| 2018-03-12 | 2018-03-08 | 68.400 | 110,800 | +300 | 0.02% | 7,578,720 |
| 2018-03-08 | 2018-03-06 | 68.000 | 110,500 | -500 | 0.02% | 7,514,000 |
| 2018-03-07 | 2018-03-05 | 66.500 | 111,000 | +700 | 0.02% | 7,381,500 |
| 2018-03-06 | 2018-03-02 | 68.800 | 110,300 | +100 | 0.02% | 7,588,640 |
| 2018-03-05 | 2018-03-01 | 69.300 | 110,200 | +500 | 0.02% | 7,636,860 |
| 2018-03-02 | 2018-02-28 | 68.800 | 109,700 | -2,900 | 0.02% | 7,547,360 |
| 2018-03-01 | 2018-02-27 | 69.200 | 112,600 | -500 | 0.02% | 7,791,920 |
| 2018-02-28 | 2018-02-26 | 69.200 | 113,100 | +2,100 | 0.02% | 7,826,520 |
| 2018-02-27 | 2018-02-23 | 69.000 | 111,000 | -600 | 0.02% | 7,659,000 |
| 2018-02-26 | 2018-02-22 | 68.300 | 111,600 | +300 | 0.02% | 7,622,280 |
| 2018-02-23 | 2018-02-21 | 69.000 | 111,300 | -2,400 | 0.02% | 7,679,700 |
| 2018-02-22 | 2018-02-20 | 66.800 | 113,700 | +300 | 0.02% | 7,595,160 |
| 2018-02-21 | 2018-02-15 | 66.650 | 113,400 | +100 | 0.02% | 7,558,110 |
| 2018-02-20 | 2018-02-13 | 65.950 | 113,300 | +400 | 0.02% | 7,472,135 |
| 2018-02-14 | 2018-02-12 | 65.300 | 112,900 | +200 | 0.02% | 7,372,370 |
| 2018-02-12 | 2018-02-08 | 66.750 | 112,700 | +1,200 | 0.02% | 7,522,725 |
| 2018-02-09 | 2018-02-07 | 65.500 | 111,500 | +1,200 | 0.02% | 7,303,250 |
| 2018-02-08 | 2018-02-06 | 64.000 | 110,300 | +1,500 | 0.02% | 7,059,200 |
| 2018-02-07 | 2018-02-05 | 67.050 | 108,800 | +1,100 | 0.02% | 7,295,040 |
| 2018-02-06 | 2018-02-02 | 68.750 | 107,700 | +1,100 | 0.02% | 7,404,375 |
| 2018-02-05 | 2018-02-01 | 69.150 | 106,600 | +600 | 0.02% | 7,371,390 |
| 2018-02-02 | 2018-01-31 | 70.100 | 106,000 | -5,000 | 0.02% | 7,430,600 |
| 2018-02-01 | 2018-01-30 | 69.200 | 111,000 | -2,600 | 0.02% | 7,681,200 |
| 2018-01-31 | 2018-01-29 | 70.500 | 113,600 | -200 | 0.02% | 8,008,800 |
| 2018-01-30 | 2018-01-26 | 71.500 | 113,800 | +100 | 0.02% | 8,136,700 |
| 2018-01-29 | 2018-01-25 | 71.700 | 113,700 | -2,600 | 0.02% | 8,152,290 |
| 2018-01-26 | 2018-01-24 | 71.900 | 116,300 | +500 | 0.02% | 8,361,970 |
| 2018-01-25 | 2018-01-23 | 73.200 | 115,800 | +500 | 0.02% | 8,476,560 |
| 2018-01-24 | 2018-01-22 | 73.100 | 115,300 | -100 | 0.02% | 8,428,430 |
| 2018-01-23 | 2018-01-19 | 71.650 | 115,400 | -1,500 | 0.02% | 8,268,410 |
| 2018-01-18 | 2018-01-16 | 73.200 | 116,900 | +1,300 | 0.02% | 8,557,080 |
| 2018-01-16 | 2018-01-12 | 74.300 | 115,600 | +100 | 0.02% | 8,589,080 |
| 2018-01-15 | 2018-01-11 | 73.350 | 115,500 | +2,200 | 0.02% | 8,471,925 |
| 2018-01-12 | 2018-01-10 | 73.550 | 113,300 | +2,500 | 0.02% | 8,333,215 |
| 2018-01-11 | 2018-01-09 | 74.800 | 110,800 | +1,800 | 0.02% | 8,287,840 |
| 2018-01-10 | 2018-01-08 | 74.750 | 109,000 | +1,600 | 0.02% | 8,147,750 |
| 2018-01-09 | 2018-01-05 | 73.800 | 107,400 | +2,800 | 0.02% | 7,926,120 |
| 2018-01-08 | 2018-01-04 | 74.200 | 104,600 | +2,500 | 0.02% | 7,761,320 |
| 2018-01-05 | 2018-01-03 | 72.400 | 102,100 | -500 | 0.02% | 7,392,040 |
| 2018-01-04 | 2018-01-02 | 70.300 | 102,600 | +500 | 0.02% | 7,212,780 |
| 2018-01-03 | 2017-12-29 | 69.300 | 102,100 | +1,100 | 0.02% | 7,075,530 |
| 2018-01-02 | 2017-12-28 | 68.900 | 101,000 | +5,300 | 0.02% | 6,958,900 |
| 2017-12-29 | 2017-12-27 | 67.200 | 95,700 | +6,300 | 0.02% | 6,431,040 |
| 2017-12-28 | 2017-12-22 | 67.050 | 89,400 | +4,400 | 0.02% | 5,994,270 |
| 2017-12-22 | 2017-12-20 | 66.600 | 85,000 | -1,100 | 0.02% | 5,661,000 |
| 2017-12-21 | 2017-12-19 | 66.800 | 86,100 | -3,400 | 0.02% | 5,751,480 |
| 2017-12-20 | 2017-12-18 | 66.900 | 89,500 | +200 | 0.02% | 5,987,550 |
| 2017-12-19 | 2017-12-15 | 66.000 | 89,300 | +200 | 0.02% | 5,893,800 |
| 2017-12-18 | 2017-12-14 | 66.100 | 89,100 | +1,400 | 0.02% | 5,889,510 |
| 2017-12-15 | 2017-12-13 | 66.400 | 87,700 | +200 | 0.02% | 5,823,280 |
| 2017-12-14 | 2017-12-12 | 66.500 | 87,500 | +6,100 | 0.02% | 5,818,750 |
| 2017-12-13 | 2017-12-11 | 68.000 | 81,400 | +1,600 | 0.02% | 5,535,200 |
| 2017-12-12 | 2017-12-08 | 65.500 | 79,800 | +600 | 0.02% | 5,226,900 |
| 2017-12-11 | 2017-12-07 | 65.300 | 79,200 | -19,500 | 0.02% | 5,171,760 |
| 2017-12-08 | 2017-12-06 | 66.300 | 98,700 | +2,400 | 0.02% | 6,543,810 |
| 2017-12-07 | 2017-12-05 | 70.500 | 96,300 | +16,900 | 0.02% | 6,789,150 |
| 2017-12-06 | 2017-12-04 | 72.000 | 79,400 | +800 | 0.02% | 5,716,800 |
| 2017-12-05 | 2017-12-01 | 71.650 | 78,600 | +100 | 0.02% | 5,631,690 |
| 2017-12-01 | 2017-11-29 | 72.700 | 78,500 | -1,100 | 0.02% | 5,706,950 |
| 2017-11-30 | 2017-11-28 | 69.750 | 79,600 | -400 | 0.02% | 5,552,100 |
| 2017-11-29 | 2017-11-27 | 69.500 | 80,000 | +1,300 | 0.02% | 5,560,000 |
| 2017-11-28 | 2017-11-24 | 69.750 | 78,700 | -4,900 | 0.02% | 5,489,325 |
| 2017-11-27 | 2017-11-23 | 69.950 | 83,600 | +5,800 | 0.02% | 5,847,820 |
| 2017-11-24 | 2017-11-22 | 69.500 | 77,800 | -1,400 | 0.02% | 5,407,100 |
| 2017-11-23 | 2017-11-21 | 72.500 | 79,200 | +600 | 0.02% | 5,742,000 |
| 2017-11-22 | 2017-11-20 | 73.950 | 78,600 | +3,500 | 0.02% | 5,812,470 |
| 2017-11-20 | 2017-11-16 | 74.650 | 75,100 | +200 | 0.02% | 5,606,215 |
| 2017-11-17 | 2017-11-15 | 76.300 | 74,900 | +1,300 | 0.02% | 5,714,870 |
| 2017-11-16 | 2017-11-14 | 77.400 | 73,600 | +1,800 | 0.02% | 5,696,640 |
| 2017-11-15 | 2017-11-13 | 77.950 | 71,800 | +2,500 | 0.02% | 5,596,810 |
| 2017-11-14 | 2017-11-10 | 76.300 | 69,300 | +2,000 | 0.01% | 5,287,590 |
| 2017-11-13 | 2017-11-09 | 77.800 | 67,300 | +300 | 0.01% | 5,235,940 |
| 2017-11-10 | 2017-11-08 | 77.600 | 67,000 | +200 | 0.01% | 5,199,200 |
| 2017-11-09 | 2017-11-07 | 75.950 | 66,800 | -500 | 0.01% | 5,073,460 |
| 2017-11-08 | 2017-11-06 | 76.850 | 67,300 | -2,000 | 0.01% | 5,172,005 |
| 2017-11-07 | 2017-11-03 | 78.000 | 69,300 | +200 | 0.01% | 5,405,400 |
| 2017-11-06 | 2017-11-02 | 77.300 | 69,100 | -1,700 | 0.01% | 5,341,430 |
| 2017-11-03 | 2017-11-01 | 78.300 | 70,800 | +1,500 | 0.02% | 5,543,640 |
| 2017-11-02 | 2017-10-31 | 78.700 | 69,300 | +300 | 0.01% | 5,453,910 |
| 2017-11-01 | 2017-10-30 | 75.200 | 69,000 | -100 | 0.01% | 5,188,800 |
| 2017-10-31 | 2017-10-27 | 76.900 | 69,100 | +700 | 0.01% | 5,313,790 |
| 2017-10-30 | 2017-10-26 | 76.850 | 68,400 | -6,000 | 0.01% | 5,256,540 |
| 2017-10-27 | 2017-10-25 | 80.650 | 74,400 | +13,600 | 0.02% | 6,000,360 |
| 2017-10-26 | 2017-10-24 | 80.950 | 60,800 | +1,800 | 0.01% | 4,921,760 |
| 2017-10-25 | 2017-10-23 | 81.750 | 59,000 | +6,400 | 0.01% | 4,823,250 |
| 2017-10-24 | 2017-10-20 | 83.950 | 52,600 | -800 | 0.01% | 4,415,770 |
| 2017-10-23 | 2017-10-19 | 80.000 | 53,400 | +400 | 0.01% | 4,272,000 |
| 2017-10-20 | 2017-10-18 | 82.050 | 53,000 | -5,400 | 0.01% | 4,348,650 |
| 2017-10-19 | 2017-10-17 | 85.900 | 58,400 | -4,600 | 0.01% | 5,016,560 |
| 2017-10-18 | 2017-10-16 | 88.700 | 63,000 | +2,100 | 0.01% | 5,588,100 |
| 2017-10-17 | 2017-10-13 | 88.000 | 60,900 | +1,500 | 0.01% | 5,359,200 |
| 2017-10-16 | 2017-10-12 | 88.750 | 59,400 | +1,700 | 0.01% | 5,271,750 |
| 2017-10-13 | 2017-10-11 | 86.550 | 57,700 | +6,400 | 0.01% | 4,993,935 |
| 2017-10-12 | 2017-10-10 | 88.800 | 51,300 | +13,700 | 0.01% | 4,555,440 |
| 2017-10-11 | 2017-10-09 | 90.800 | 37,600 | +7,400 | 0.01% | 3,414,080 |
| 2017-10-10 | 2017-10-06 | 93.650 | 30,200 | +8,300 | 0.01% | 2,828,230 |
| 2017-10-09 | 2017-10-04 | 80.350 | 21,900 | -4,300 | 0.00% | 1,759,665 |
| 2017-10-06 | 2017-10-03 | 67.000 | 26,200 | -4,000 | 0.01% | 1,755,400 |
| 2017-10-04 | 2017-09-29 | 63.450 | 30,200 | +7,100 | 0.01% | 1,916,190 |
| 2017-10-03 | 2017-09-28 | 65.200 | 23,100 | 0.01% | 1,506,120 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy