History of CCASS shareholding
Participant: GOLDMAN SACHS (ASIA) SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 71.600 | 1,746,620 | +0 | 1.07% | 125,057,992 |
| 2025-10-13 | 2025-10-09 | 75.750 | 1,746,620 | +0 | 1.07% | 132,306,465 |
| 2025-10-10 | 2025-10-08 | 79.200 | 1,746,620 | +423,500 | 1.07% | 138,332,304 |
| 2025-10-09 | 2025-10-06 | 71.300 | 1,323,120 | -100 | 0.81% | 94,338,456 |
| 2025-10-08 | 2025-10-03 | 73.500 | 1,323,220 | -222,800 | 0.81% | 97,256,670 |
| 2025-10-06 | 2025-10-02 | 77.200 | 1,546,020 | +14,000 | 0.95% | 119,352,744 |
| 2025-10-03 | 2025-09-30 | 75.300 | 1,532,020 | +253,200 | 0.94% | 115,361,106 |
| 2025-10-02 | 2025-09-29 | 73.700 | 1,278,820 | -244,100 | 0.78% | 94,249,034 |
| 2025-09-30 | 2025-09-26 | 71.550 | 1,522,920 | +51,900 | 0.93% | 108,964,926 |
| 2025-09-29 | 2025-09-25 | 74.150 | 1,471,020 | +141,500 | 0.90% | 109,076,133 |
| 2025-09-26 | 2025-09-24 | 73.450 | 1,329,520 | +5,500 | 0.81% | 97,653,244 |
| 2025-09-25 | 2025-09-23 | 77.000 | 1,324,020 | +300 | 0.81% | 101,949,540 |
| 2025-09-24 | 2025-09-22 | 77.650 | 1,323,720 | +9,867 | 0.81% | 102,786,858 |
| 2025-09-23 | 2025-09-19 | 77.600 | 1,313,853 | -9,267 | 0.80% | 101,954,993 |
| 2025-09-22 | 2025-09-18 | 82.250 | 1,323,120 | +107,881 | 0.81% | 108,826,620 |
| 2025-09-19 | 2025-09-17 | 83.300 | 1,215,239 | -119,158 | 0.74% | 101,229,409 |
| 2025-09-18 | 2025-09-16 | 82.800 | 1,334,397 | +249,806 | 0.82% | 110,488,072 |
| 2025-09-17 | 2025-09-15 | 79.650 | 1,084,591 | -249,184 | 0.66% | 86,387,673 |
| 2025-09-16 | 2025-09-12 | 79.500 | 1,333,775 | +89,240 | 0.82% | 106,035,112 |
| 2025-09-15 | 2025-09-11 | 79.450 | 1,244,535 | -52,166 | 0.76% | 98,878,306 |
| 2025-09-12 | 2025-09-10 | 81.100 | 1,296,701 | -99,919 | 0.79% | 105,162,451 |
| 2025-09-11 | 2025-09-09 | 85.900 | 1,396,620 | +18,300 | 0.85% | 119,969,658 |
| 2025-09-10 | 2025-09-08 | 88.700 | 1,378,320 | +11,700 | 0.84% | 122,256,984 |
| 2025-09-09 | 2025-09-05 | 81.850 | 1,366,620 | +19,600 | 0.84% | 111,857,847 |
| 2025-09-04 | 2025-09-02 | 77.000 | 1,347,020 | +3,100 | 0.82% | 103,720,540 |
| 2025-09-01 | 2025-08-28 | 74.000 | 1,343,920 | +6,400 | 0.82% | 99,450,080 |
| 2025-08-29 | 2025-08-27 | 79.150 | 1,337,520 | -80,100 | 0.82% | 105,864,708 |
| 2025-08-28 | 2025-08-26 | 83.900 | 1,417,620 | -864,700 | 0.87% | 118,938,318 |
| 2025-08-26 | 2025-08-22 | 83.500 | 2,282,320 | -3,900 | 1.40% | 190,573,720 |
| 2025-08-25 | 2025-08-21 | 82.950 | 2,286,220 | +974,800 | 1.40% | 189,641,949 |
| 2025-08-22 | 2025-08-20 | 79.000 | 1,311,420 | -3,900 | 0.80% | 103,602,180 |
| 2025-08-21 | 2025-08-19 | 82.850 | 1,315,320 | +8,000 | 0.80% | 108,974,262 |
| 2025-08-20 | 2025-08-18 | 83.950 | 1,307,320 | +116,993 | 0.80% | 109,749,514 |
| 2025-08-19 | 2025-08-15 | 83.600 | 1,190,327 | +70,208 | 0.73% | 99,511,337 |
| 2025-08-18 | 2025-08-14 | 79.300 | 1,120,119 | -305,598 | 0.69% | 88,825,437 |
| 2025-08-15 | 2025-08-13 | 76.900 | 1,425,717 | -119,503 | 0.87% | 109,637,637 |
| 2025-08-14 | 2025-08-12 | 74.750 | 1,545,220 | +325,346 | 0.95% | 115,505,195 |
| 2025-08-13 | 2025-08-11 | 76.900 | 1,219,874 | -73,124 | 0.75% | 93,808,311 |
| 2025-08-12 | 2025-08-08 | 74.250 | 1,292,998 | -147,135 | 0.79% | 96,005,102 |
| 2025-08-11 | 2025-08-07 | 73.350 | 1,440,133 | +17,353 | 0.88% | 105,633,756 |
| 2025-08-08 | 2025-08-06 | 74.450 | 1,422,780 | +20,225 | 0.87% | 105,925,971 |
| 2025-08-07 | 2025-08-05 | 74.700 | 1,402,555 | +694,671 | 0.86% | 104,770,858 |
| 2025-08-06 | 2025-08-04 | 67.250 | 707,884 | -1,048,636 | 0.43% | 47,605,199 |
| 2025-08-05 | 2025-08-01 | 66.000 | 1,756,520 | +231,100 | 1.07% | 115,930,320 |
| 2025-07-31 | 2025-07-29 | 72.300 | 1,525,420 | +10,336 | 0.93% | 110,287,866 |
| 2025-07-30 | 2025-07-28 | 69.550 | 1,515,084 | -10,336 | 0.93% | 105,374,092 |
| 2025-07-29 | 2025-07-25 | 62.250 | 1,525,420 | +50,060 | 0.93% | 94,957,395 |
| 2025-07-28 | 2025-07-24 | 62.900 | 1,475,360 | -56,060 | 0.90% | 92,800,144 |
| 2025-07-25 | 2025-07-23 | 62.000 | 1,531,420 | +76,932 | 0.94% | 94,948,040 |
| 2025-07-24 | 2025-07-22 | 65.300 | 1,454,488 | -35,338 | 0.89% | 94,978,066 |
| 2025-07-23 | 2025-07-21 | 64.600 | 1,489,826 | +37,052 | 0.91% | 96,242,760 |
| 2025-07-22 | 2025-07-18 | 63.000 | 1,452,774 | +6,813 | 0.89% | 91,524,762 |
| 2025-07-21 | 2025-07-17 | 63.500 | 1,445,961 | -747,503 | 0.88% | 91,818,524 |
| 2025-07-18 | 2025-07-16 | 59.650 | 2,193,464 | -27,233 | 1.34% | 130,840,128 |
| 2025-07-17 | 2025-07-15 | 55.050 | 2,220,697 | -90,711 | 1.36% | 122,249,370 |
| 2025-07-16 | 2025-07-14 | 52.150 | 2,311,408 | +666,817 | 1.41% | 120,539,927 |
| 2025-07-15 | 2025-07-11 | 52.300 | 1,644,591 | +124,463 | 1.01% | 86,012,109 |
| 2025-07-14 | 2025-07-10 | 55.450 | 1,520,128 | -90,674 | 0.93% | 84,291,098 |
| 2025-07-11 | 2025-07-09 | 55.900 | 1,610,802 | -60,040 | 0.99% | 90,043,832 |
| 2025-07-10 | 2025-07-08 | 54.850 | 1,670,842 | +112,767 | 1.02% | 91,645,684 |
| 2025-07-09 | 2025-07-07 | 55.050 | 1,558,075 | -150,447 | 0.95% | 85,772,029 |
| 2025-07-08 | 2025-07-04 | 55.900 | 1,708,522 | +554,847 | 1.05% | 95,506,380 |
| 2025-07-07 | 2025-07-03 | 55.950 | 1,153,675 | -688,300 | 0.71% | 64,548,116 |
| 2025-07-04 | 2025-07-02 | 52.300 | 1,841,975 | -567,345 | 1.13% | 96,335,292 |
| 2025-07-03 | 2025-06-30 | 52.800 | 2,409,320 | +1,021,365 | 1.47% | 127,212,096 |
| 2025-07-02 | 2025-06-27 | 50.250 | 1,387,955 | -4,452 | 0.85% | 69,744,739 |
| 2025-06-30 | 2025-06-26 | 50.850 | 1,392,407 | +82,888 | 0.85% | 70,803,896 |
| 2025-06-27 | 2025-06-25 | 50.650 | 1,309,519 | +110,599 | 0.80% | 66,327,137 |
| 2025-06-26 | 2025-06-24 | 51.350 | 1,198,920 | +56,500 | 0.73% | 61,564,542 |
| 2025-06-25 | 2025-06-23 | 49.600 | 1,142,420 | -1,298 | 0.70% | 56,664,032 |
| 2025-06-24 | 2025-06-20 | 48.000 | 1,143,718 | +1,298 | 0.70% | 54,898,464 |
| 2025-06-23 | 2025-06-19 | 47.950 | 1,142,420 | -4,900 | 0.70% | 54,779,039 |
| 2025-06-19 | 2025-06-17 | 47.000 | 1,147,320 | -321,400 | 0.70% | 53,924,040 |
| 2025-06-18 | 2025-06-16 | 49.200 | 1,468,720 | +430,600 | 0.90% | 72,261,024 |
| 2025-06-10 | 2025-06-06 | 45.600 | 1,038,120 | +140,800 | 0.64% | 47,338,272 |
| 2025-06-06 | 2025-06-04 | 48.000 | 897,320 | +63,700 | 0.55% | 43,071,360 |
| 2025-06-05 | 2025-06-03 | 46.050 | 833,620 | +1 | 0.51% | 38,388,201 |
| 2025-06-04 | 2025-06-02 | 46.300 | 833,619 | -1 | 0.51% | 38,596,560 |
| 2025-06-03 | 2025-05-30 | 46.650 | 833,620 | +212,300 | 0.51% | 38,888,373 |
| 2025-05-30 | 2025-05-28 | 43.800 | 621,320 | +187,120 | 0.38% | 27,213,816 |
| 2025-05-29 | 2025-05-27 | 42.700 | 434,200 | -187,120 | 0.27% | 18,540,340 |
| 2025-05-28 | 2025-05-26 | 42.100 | 621,320 | +504,531 | 0.38% | 26,157,572 |
| 2025-05-27 | 2025-05-23 | 42.100 | 116,789 | -654,530 | 0.07% | 4,916,817 |
| 2025-05-26 | 2025-05-22 | 42.200 | 771,319 | -1 | 0.47% | 32,549,662 |
| 2025-05-19 | 2025-05-15 | 40.000 | 771,320 | +150,000 | 0.47% | 30,852,800 |
| 2025-05-14 | 2025-05-12 | 34.250 | 621,320 | -100 | 0.38% | 21,280,210 |
| 2025-05-13 | 2025-05-09 | 35.250 | 621,420 | +100 | 0.38% | 21,905,055 |
| 2025-04-22 | 2025-04-16 | 32.000 | 621,320 | +40,660 | 0.38% | 19,882,240 |
| 2025-04-17 | 2025-04-15 | 31.850 | 580,660 | +67,960 | 0.36% | 18,494,021 |
| 2025-04-16 | 2025-04-14 | 30.350 | 512,700 | -1,000 | 0.31% | 15,560,445 |
| 2025-04-15 | 2025-04-11 | 28.600 | 513,700 | +6,700 | 0.31% | 14,691,820 |
| 2025-04-14 | 2025-04-10 | 26.000 | 507,000 | +483,600 | 0.31% | 13,182,000 |
| 2025-04-11 | 2025-04-09 | 25.600 | 23,400 | -483,600 | 0.01% | 599,040 |
| 2025-04-10 | 2025-04-08 | 26.100 | 507,000 | +21,356 | 0.31% | 13,232,700 |
| 2025-04-09 | 2025-04-07 | 26.750 | 485,644 | +432,044 | 0.30% | 12,990,977 |
| 2025-04-08 | 2025-04-03 | 33.050 | 53,600 | -431,237 | 0.03% | 1,771,480 |
| 2025-04-02 | 2025-03-31 | 34.350 | 484,837 | -4,010 | 0.30% | 16,654,151 |
| 2025-04-01 | 2025-03-28 | 34.650 | 488,847 | -3,091 | 0.30% | 16,938,549 |
| 2025-03-31 | 2025-03-27 | 32.650 | 491,938 | -45,262 | 0.30% | 16,061,776 |
| 2025-03-28 | 2025-03-26 | 31.100 | 537,200 | +483,600 | 0.33% | 16,706,920 |
| 2025-03-26 | 2025-03-24 | 31.600 | 53,600 | -200 | 0.03% | 1,693,760 |
| 2025-03-25 | 2025-03-21 | 30.500 | 53,800 | -20,400 | 0.03% | 1,640,900 |
| 2025-03-24 | 2025-03-20 | 33.850 | 74,200 | +50,800 | 0.05% | 2,511,670 |
| 2025-03-14 | 2025-03-12 | 29.600 | 23,400 | -2,353 | 0.01% | 692,640 |
| 2025-03-13 | 2025-03-11 | 30.000 | 25,753 | -13,116 | 0.02% | 772,590 |
| 2025-03-12 | 2025-03-10 | 30.200 | 38,869 | +15,469 | 0.02% | 1,173,844 |
| 2025-03-11 | 2025-03-07 | 31.000 | 23,400 | -19,911 | 0.01% | 725,400 |
| 2025-03-10 | 2025-03-06 | 31.450 | 43,311 | +1,474 | 0.03% | 1,362,131 |
| 2025-03-07 | 2025-03-05 | 28.000 | 41,837 | -11,763 | 0.03% | 1,171,436 |
| 2025-03-04 | 2025-02-28 | 27.450 | 53,600 | +30,200 | 0.03% | 1,471,320 |
| 2025-03-03 | 2025-02-27 | 28.250 | 23,400 | -30,200 | 0.01% | 661,050 |
| 2025-02-26 | 2025-02-24 | 21.950 | 53,600 | -24,541 | 0.03% | 1,176,520 |
| 2025-02-24 | 2025-02-20 | 20.500 | 78,141 | +7,292 | 0.05% | 1,601,890 |
| 2025-02-21 | 2025-02-19 | 20.950 | 70,849 | +16,839 | 0.04% | 1,484,287 |
| 2025-02-20 | 2025-02-18 | 20.900 | 54,010 | -11,087 | 0.03% | 1,128,809 |
| 2025-02-19 | 2025-02-17 | 20.950 | 65,097 | -1,838 | 0.04% | 1,363,782 |
| 2025-02-18 | 2025-02-14 | 21.050 | 66,935 | -800 | 0.04% | 1,408,982 |
| 2025-02-17 | 2025-02-13 | 20.900 | 67,735 | -2,218 | 0.04% | 1,415,662 |
| 2025-02-14 | 2025-02-12 | 21.650 | 69,953 | -3,092 | 0.04% | 1,514,482 |
| 2025-02-13 | 2025-02-11 | 20.750 | 73,045 | -1,529 | 0.04% | 1,515,684 |
| 2025-02-12 | 2025-02-10 | 21.050 | 74,574 | -1,088 | 0.05% | 1,569,783 |
| 2025-02-11 | 2025-02-07 | 20.050 | 75,662 | -4,740 | 0.05% | 1,517,023 |
| 2025-02-10 | 2025-02-06 | 18.500 | 80,402 | -34 | 0.05% | 1,487,437 |
| 2025-02-07 | 2025-02-05 | 17.960 | 80,436 | -1,371 | 0.05% | 1,444,631 |
| 2025-02-06 | 2025-02-04 | 17.760 | 81,807 | +28,207 | 0.05% | 1,452,892 |
| 2025-02-05 | 2025-02-03 | 16.980 | 53,600 | -66,804 | 0.03% | 910,128 |
| 2025-02-04 | 2025-01-28 | 16.760 | 120,404 | +1,679 | 0.07% | 2,017,971 |
| 2025-02-03 | 2025-01-24 | 16.100 | 118,725 | -455,850 | 0.07% | 1,911,473 |
| 2025-01-27 | 2025-01-23 | 15.740 | 574,575 | -8,420 | 0.35% | 9,043,810 |
| 2025-01-24 | 2025-01-22 | 17.100 | 582,995 | +8,420 | 0.36% | 9,969,214 |
| 2025-01-23 | 2025-01-21 | 17.880 | 574,575 | -9,455 | 0.35% | 10,273,401 |
| 2025-01-20 | 2025-01-16 | 19.300 | 584,030 | -4,700 | 0.36% | 11,271,779 |
| 2025-01-17 | 2025-01-15 | 19.580 | 588,730 | -93,000 | 0.36% | 11,527,333 |
| 2025-01-16 | 2025-01-14 | 20.200 | 681,730 | -162,197 | 0.42% | 13,770,946 |
| 2025-01-15 | 2025-01-13 | 22.500 | 843,927 | +59,797 | 0.52% | 18,988,358 |
| 2025-01-14 | 2025-01-10 | 23.200 | 784,130 | -59,797 | 0.48% | 18,191,816 |
| 2025-01-08 | 2025-01-06 | 23.650 | 843,927 | -9,700 | 0.52% | 19,958,874 |
| 2025-01-07 | 2025-01-03 | 23.650 | 853,627 | +9,700 | 0.52% | 20,188,279 |
| 2024-12-23 | 2024-12-19 | 23.850 | 843,927 | -107,035 | 0.52% | 20,127,659 |
| 2024-12-20 | 2024-12-18 | 23.850 | 950,962 | +107,035 | 0.58% | 22,680,444 |
| 2024-12-19 | 2024-12-17 | 23.600 | 843,927 | -107,035 | 0.52% | 19,916,677 |
| 2024-12-03 | 2024-11-29 | 21.500 | 950,962 | -5,959 | 0.58% | 20,445,683 |
| 2024-12-02 | 2024-11-28 | 21.450 | 956,921 | +5,959 | 0.59% | 20,525,955 |
| 2024-11-29 | 2024-11-27 | 21.700 | 950,962 | -5,959 | 0.58% | 20,635,875 |
| 2024-11-27 | 2024-11-25 | 20.900 | 956,921 | -100 | 0.59% | 19,999,649 |
| 2024-11-26 | 2024-11-22 | 20.250 | 957,021 | +100 | 0.59% | 19,379,675 |
| 2024-11-25 | 2024-11-21 | 20.300 | 956,921 | -100 | 0.59% | 19,425,496 |
| 2024-11-22 | 2024-11-20 | 20.350 | 957,021 | +100 | 0.59% | 19,475,377 |
| 2024-11-12 | 2024-11-08 | 21.000 | 956,921 | +8,500 | 0.59% | 20,095,341 |
| 2024-11-01 | 2024-10-30 | 22.150 | 948,421 | -33,000 | 0.58% | 21,007,525 |
| 2024-10-31 | 2024-10-29 | 22.200 | 981,421 | +33,000 | 0.60% | 21,787,546 |
| 2024-10-30 | 2024-10-28 | 21.800 | 948,421 | -33,100 | 0.58% | 20,675,578 |
| 2024-10-29 | 2024-10-25 | 21.600 | 981,521 | +100 | 0.60% | 21,200,854 |
| 2024-10-24 | 2024-10-22 | 22.050 | 981,421 | -100 | 0.60% | 21,640,333 |
| 2024-10-23 | 2024-10-21 | 22.400 | 981,521 | +100 | 0.60% | 21,986,070 |
| 2024-09-17 | 2024-09-13 | 23.150 | 981,421 | -33,600 | 0.60% | 22,719,896 |
| 2024-09-16 | 2024-09-12 | 23.150 | 1,015,021 | +26,800 | 0.62% | 23,497,736 |
| 2024-09-13 | 2024-09-11 | 23.100 | 988,221 | -30,000 | 0.60% | 22,827,905 |
| 2024-09-12 | 2024-09-10 | 23.150 | 1,018,221 | -3,600 | 0.62% | 23,571,816 |
| 2024-09-11 | 2024-09-09 | 23.100 | 1,021,821 | -131,100 | 0.63% | 23,604,065 |
| 2024-08-30 | 2024-08-28 | 23.050 | 1,152,921 | +35,134 | 0.71% | 26,574,829 |
| 2024-08-29 | 2024-08-27 | 23.000 | 1,117,787 | +35,134 | 0.68% | 25,709,101 |
| 2024-08-28 | 2024-08-26 | 23.050 | 1,082,653 | +35,134 | 0.66% | 24,955,152 |
| 2024-08-27 | 2024-08-23 | 22.900 | 1,047,519 | +35,134 | 0.64% | 23,988,185 |
| 2024-08-26 | 2024-08-22 | 23.050 | 1,012,385 | +35,134 | 0.62% | 23,335,474 |
| 2024-08-23 | 2024-08-21 | 23.050 | 977,251 | +35,134 | 0.60% | 22,525,636 |
| 2024-08-20 | 2024-08-16 | 23.000 | 942,117 | +4,887 | 0.58% | 21,668,691 |
| 2024-08-19 | 2024-08-15 | 23.000 | 937,230 | +4,476 | 0.57% | 21,556,290 |
| 2024-08-16 | 2024-08-14 | 22.900 | 932,754 | +15,483 | 0.57% | 21,360,067 |
| 2024-08-15 | 2024-08-13 | 23.000 | 917,271 | +25,360 | 0.56% | 21,097,233 |
| 2024-08-14 | 2024-08-12 | 22.950 | 891,911 | +14,918 | 0.55% | 20,469,357 |
| 2024-08-13 | 2024-08-09 | 22.650 | 876,993 | +35,134 | 0.54% | 19,863,891 |
| 2024-08-12 | 2024-08-08 | 23.000 | 841,859 | +13,190 | 0.52% | 19,362,757 |
| 2024-08-09 | 2024-08-07 | 22.950 | 828,669 | +25,950 | 0.51% | 19,017,954 |
| 2024-08-08 | 2024-08-06 | 22.900 | 802,719 | +3,823 | 0.49% | 18,382,265 |
| 2024-08-07 | 2024-08-05 | 22.650 | 798,896 | +37,365 | 0.49% | 18,094,994 |
| 2024-08-06 | 2024-08-02 | 22.600 | 761,531 | +8,507 | 0.47% | 17,210,601 |
| 2024-08-05 | 2024-08-01 | 22.650 | 753,024 | +19,975 | 0.46% | 17,055,994 |
| 2024-07-31 | 2024-07-29 | 22.450 | 733,049 | +5,200 | 0.45% | 16,456,950 |
| 2024-07-25 | 2024-07-23 | 22.450 | 727,849 | -300 | 0.45% | 16,340,210 |
| 2024-07-24 | 2024-07-22 | 22.500 | 728,149 | +300 | 0.45% | 16,383,352 |
| 2024-07-23 | 2024-07-19 | 22.450 | 727,849 | +9,700 | 0.45% | 16,340,210 |
| 2024-07-22 | 2024-07-18 | 22.600 | 718,149 | +200 | 0.44% | 16,230,167 |
| 2024-07-19 | 2024-07-17 | 22.450 | 717,949 | +37,258 | 0.44% | 16,117,955 |
| 2024-07-11 | 2024-07-09 | 22.750 | 680,691 | -69,800 | 0.42% | 15,485,720 |
| 2024-07-05 | 2024-07-03 | 22.900 | 750,491 | -96 | 0.46% | 17,186,244 |
| 2024-07-04 | 2024-07-02 | 22.900 | 750,587 | +96 | 0.46% | 17,188,442 |
| 2024-07-03 | 2024-06-28 | 22.850 | 750,491 | +432,419 | 0.46% | 17,148,719 |
| 2024-07-02 | 2024-06-27 | 23.000 | 318,072 | -414,247 | 0.19% | 7,315,656 |
| 2024-06-27 | 2024-06-25 | 22.500 | 732,319 | +608,919 | 0.45% | 16,477,178 |
| 2024-06-11 | 2024-06-06 | 18.840 | 123,400 | -8,400 | 0.08% | 2,324,856 |
| 2024-05-24 | 2024-05-22 | 18.840 | 131,800 | +8,400 | 0.08% | 2,483,112 |
| 2024-05-23 | 2024-05-21 | 18.000 | 123,400 | -49,300 | 0.08% | 2,221,200 |
| 2024-05-22 | 2024-05-20 | 17.860 | 172,700 | +5,700 | 0.11% | 3,084,422 |
| 2024-05-21 | 2024-05-17 | 17.980 | 167,000 | +18,100 | 0.10% | 3,002,660 |
| 2024-05-20 | 2024-05-16 | 18.200 | 148,900 | +10,200 | 0.09% | 2,709,980 |
| 2024-05-17 | 2024-05-14 | 17.580 | 138,700 | +15,300 | 0.08% | 2,438,346 |
| 2024-05-16 | 2024-05-13 | 17.220 | 123,400 | -61,100 | 0.08% | 2,124,948 |
| 2024-05-14 | 2024-05-10 | 17.200 | 184,500 | +16,500 | 0.11% | 3,173,400 |
| 2024-05-13 | 2024-05-09 | 16.960 | 168,000 | +600 | 0.10% | 2,849,280 |
| 2024-05-10 | 2024-05-08 | 17.480 | 167,400 | +6,900 | 0.10% | 2,926,152 |
| 2024-05-09 | 2024-05-07 | 17.200 | 160,500 | +37,100 | 0.10% | 2,760,600 |
| 2024-05-07 | 2024-05-03 | 16.600 | 123,400 | -66,700 | 0.08% | 2,048,440 |
| 2024-05-06 | 2024-05-02 | 16.700 | 190,100 | +15,500 | 0.12% | 3,174,670 |
| 2024-05-03 | 2024-04-30 | 16.320 | 174,600 | +14,100 | 0.11% | 2,849,472 |
| 2024-05-02 | 2024-04-29 | 16.780 | 160,500 | +16,200 | 0.10% | 2,693,190 |
| 2024-04-30 | 2024-04-26 | 16.500 | 144,300 | +13,200 | 0.09% | 2,380,950 |
| 2024-04-29 | 2024-04-25 | 16.340 | 131,100 | +7,700 | 0.08% | 2,142,174 |
| 2024-04-26 | 2024-04-24 | 15.700 | 123,400 | -56,600 | 0.08% | 1,937,380 |
| 2024-04-25 | 2024-04-23 | 15.260 | 180,000 | +8,000 | 0.11% | 2,746,800 |
| 2024-04-24 | 2024-04-22 | 15.260 | 172,000 | -1,000 | 0.11% | 2,624,720 |
| 2024-04-23 | 2024-04-19 | 14.820 | 173,000 | +4,300 | 0.11% | 2,563,860 |
| 2024-04-22 | 2024-04-18 | 14.660 | 168,700 | -6,500 | 0.10% | 2,473,142 |
| 2024-04-19 | 2024-04-17 | 14.560 | 175,200 | -3,900 | 0.11% | 2,550,912 |
| 2024-04-18 | 2024-04-16 | 14.560 | 179,100 | +5,000 | 0.11% | 2,607,696 |
| 2024-04-17 | 2024-04-15 | 14.740 | 174,100 | -1,400 | 0.11% | 2,566,234 |
| 2024-04-16 | 2024-04-12 | 14.760 | 175,500 | +1,500 | 0.11% | 2,590,380 |
| 2024-04-15 | 2024-04-11 | 14.680 | 174,000 | +1,100 | 0.11% | 2,554,320 |
| 2024-04-12 | 2024-04-10 | 14.900 | 172,900 | +2,200 | 0.11% | 2,576,210 |
| 2024-04-11 | 2024-04-09 | 15.100 | 170,700 | +9,000 | 0.10% | 2,577,570 |
| 2024-04-10 | 2024-04-08 | 15.000 | 161,700 | +500 | 0.10% | 2,425,500 |
| 2024-04-09 | 2024-04-05 | 14.540 | 161,200 | +13,200 | 0.10% | 2,343,848 |
| 2024-04-08 | 2024-04-03 | 14.140 | 148,000 | -2,400 | 0.09% | 2,092,720 |
| 2024-04-05 | 2024-04-02 | 14.300 | 150,400 | +11,500 | 0.09% | 2,150,720 |
| 2024-04-03 | 2024-03-28 | 13.620 | 138,900 | +3,200 | 0.08% | 1,891,818 |
| 2024-04-02 | 2024-03-27 | 13.860 | 135,700 | -1,800 | 0.08% | 1,880,802 |
| 2024-03-28 | 2024-03-26 | 13.960 | 137,500 | +1,900 | 0.08% | 1,919,500 |
| 2024-03-27 | 2024-03-25 | 13.900 | 135,600 | +3,600 | 0.08% | 1,884,840 |
| 2024-03-26 | 2024-03-22 | 14.160 | 132,000 | +2,200 | 0.08% | 1,869,120 |
| 2024-03-25 | 2024-03-21 | 14.240 | 129,800 | +1,700 | 0.08% | 1,848,352 |
| 2024-03-22 | 2024-03-20 | 14.200 | 128,100 | +100 | 0.08% | 1,819,020 |
| 2024-03-21 | 2024-03-19 | 14.400 | 128,000 | +500 | 0.08% | 1,843,200 |
| 2024-03-20 | 2024-03-18 | 14.960 | 127,500 | -1,100 | 0.08% | 1,907,400 |
| 2024-03-19 | 2024-03-15 | 15.020 | 128,600 | +5,200 | 0.08% | 1,931,572 |
| 2024-03-18 | 2024-03-14 | 14.880 | 123,400 | -57,900 | 0.08% | 1,836,192 |
| 2024-03-15 | 2024-03-13 | 14.920 | 181,300 | -3,500 | 0.11% | 2,704,996 |
| 2024-03-14 | 2024-03-12 | 14.620 | 184,800 | -100 | 0.11% | 2,701,776 |
| 2024-03-13 | 2024-03-11 | 13.980 | 184,900 | -1,500 | 0.11% | 2,584,902 |
| 2024-03-12 | 2024-03-08 | 13.960 | 186,400 | +4,300 | 0.11% | 2,602,144 |
| 2024-03-11 | 2024-03-07 | 13.700 | 182,100 | -800 | 0.11% | 2,494,770 |
| 2024-03-08 | 2024-03-06 | 14.460 | 182,900 | -3,600 | 0.11% | 2,644,734 |
| 2024-03-07 | 2024-03-05 | 14.320 | 186,500 | -17,000 | 0.11% | 2,670,680 |
| 2024-03-06 | 2024-03-04 | 13.860 | 203,500 | +5,000 | 0.12% | 2,820,510 |
| 2024-03-05 | 2024-03-01 | 13.180 | 198,500 | -1,400 | 0.12% | 2,616,230 |
| 2024-03-04 | 2024-02-29 | 13.420 | 199,900 | +2,400 | 0.12% | 2,682,658 |
| 2024-03-01 | 2024-02-28 | 13.200 | 197,500 | -2,700 | 0.12% | 2,607,000 |
| 2024-02-29 | 2024-02-27 | 13.580 | 200,200 | -1,500 | 0.12% | 2,718,716 |
| 2024-02-28 | 2024-02-26 | 13.160 | 201,700 | +400 | 0.12% | 2,654,372 |
| 2024-02-27 | 2024-02-23 | 12.940 | 201,300 | +2,700 | 0.12% | 2,604,822 |
| 2024-02-26 | 2024-02-22 | 13.000 | 198,600 | -300 | 0.12% | 2,581,800 |
| 2024-02-23 | 2024-02-21 | 12.960 | 198,900 | +25,600 | 0.12% | 2,577,744 |
| 2024-02-22 | 2024-02-20 | 12.920 | 173,300 | +500 | 0.11% | 2,239,036 |
| 2024-02-21 | 2024-02-19 | 12.760 | 172,800 | +3,500 | 0.11% | 2,204,928 |
| 2024-02-20 | 2024-02-16 | 13.000 | 169,300 | +100 | 0.10% | 2,200,900 |
| 2024-02-19 | 2024-02-15 | 12.880 | 169,200 | +4,200 | 0.10% | 2,179,296 |
| 2024-02-16 | 2024-02-14 | 12.780 | 165,000 | +700 | 0.10% | 2,108,700 |
| 2024-02-15 | 2024-02-09 | 12.840 | 164,300 | -400 | 0.10% | 2,109,612 |
| 2024-02-14 | 2024-02-07 | 13.080 | 164,700 | +5,700 | 0.10% | 2,154,276 |
| 2024-02-08 | 2024-02-06 | 13.560 | 159,000 | +2,900 | 0.10% | 2,156,040 |
| 2024-02-07 | 2024-02-05 | 13.060 | 156,100 | +3,700 | 0.10% | 2,038,666 |
| 2024-02-06 | 2024-02-02 | 12.900 | 152,400 | -900 | 0.09% | 1,965,960 |
| 2024-02-05 | 2024-02-01 | 13.580 | 153,300 | +1,700 | 0.09% | 2,081,814 |
| 2024-02-02 | 2024-01-31 | 13.400 | 151,600 | +3,100 | 0.09% | 2,031,440 |
| 2024-02-01 | 2024-01-30 | 13.720 | 148,500 | -1,200 | 0.09% | 2,037,420 |
| 2024-01-31 | 2024-01-29 | 14.360 | 149,700 | +3,700 | 0.09% | 2,149,692 |
| 2024-01-30 | 2024-01-26 | 14.100 | 146,000 | -1,100 | 0.09% | 2,058,600 |
| 2024-01-29 | 2024-01-25 | 14.920 | 147,100 | -4,000 | 0.09% | 2,194,732 |
| 2024-01-26 | 2024-01-24 | 15.020 | 151,100 | +3,900 | 0.09% | 2,269,522 |
| 2024-01-25 | 2024-01-23 | 14.560 | 147,200 | +15,100 | 0.09% | 2,143,232 |
| 2024-01-24 | 2024-01-22 | 13.500 | 132,100 | +8,700 | 0.08% | 1,783,350 |
| 2024-01-09 | 2024-01-05 | 13.660 | 123,400 | -300 | 0.08% | 1,685,644 |
| 2024-01-08 | 2024-01-04 | 14.640 | 123,700 | +300 | 0.08% | 1,810,968 |
| 2024-01-02 | 2023-12-28 | 13.800 | 123,400 | -600 | 0.08% | 1,702,920 |
| 2023-12-29 | 2023-12-27 | 12.500 | 124,000 | +600 | 0.08% | 1,550,000 |
| 2023-12-22 | 2023-12-20 | 11.780 | 123,400 | -5,100 | 0.08% | 1,453,652 |
| 2023-12-21 | 2023-12-19 | 12.300 | 128,500 | -3,500 | 0.08% | 1,580,550 |
| 2023-12-20 | 2023-12-18 | 12.220 | 132,000 | +3,600 | 0.08% | 1,613,040 |
| 2023-12-19 | 2023-12-15 | 12.500 | 128,400 | +5,000 | 0.08% | 1,605,000 |
| 2023-12-12 | 2023-12-08 | 12.740 | 123,400 | -6,000 | 0.08% | 1,572,116 |
| 2023-12-11 | 2023-12-07 | 12.380 | 129,400 | -8,600 | 0.08% | 1,601,972 |
| 2023-12-08 | 2023-12-06 | 12.800 | 138,000 | -6,200 | 0.08% | 1,766,400 |
| 2023-12-07 | 2023-12-05 | 13.040 | 144,200 | -10,800 | 0.09% | 1,880,368 |
| 2023-12-06 | 2023-12-04 | 13.420 | 155,000 | -12,900 | 0.09% | 2,080,100 |
| 2023-12-05 | 2023-12-01 | 13.680 | 167,900 | +1,000 | 0.10% | 2,296,872 |
| 2023-12-04 | 2023-11-30 | 13.500 | 166,900 | +43,500 | 0.10% | 2,253,150 |
| 2023-12-01 | 2023-11-29 | 13.600 | 123,400 | -77,300 | 0.08% | 1,678,240 |
| 2023-11-30 | 2023-11-28 | 13.740 | 200,700 | +16,600 | 0.12% | 2,757,618 |
| 2023-11-29 | 2023-11-27 | 14.700 | 184,100 | +7,600 | 0.11% | 2,706,270 |
| 2023-11-28 | 2023-11-24 | 14.800 | 176,500 | +3,600 | 0.11% | 2,612,200 |
| 2023-11-27 | 2023-11-23 | 14.920 | 172,900 | +5,400 | 0.11% | 2,579,668 |
| 2023-11-24 | 2023-11-22 | 14.940 | 167,500 | +3,000 | 0.10% | 2,502,450 |
| 2023-11-23 | 2023-11-21 | 14.740 | 164,500 | +4,500 | 0.10% | 2,424,730 |
| 2023-11-22 | 2023-11-20 | 15.080 | 160,000 | +6,600 | 0.10% | 2,412,800 |
| 2023-11-21 | 2023-11-17 | 15.220 | 153,400 | +10,600 | 0.09% | 2,334,748 |
| 2023-11-20 | 2023-11-16 | 14.820 | 142,800 | +17,000 | 0.09% | 2,116,296 |
| 2023-11-17 | 2023-11-15 | 14.440 | 125,800 | +2,400 | 0.08% | 1,816,552 |
| 2023-11-16 | 2023-11-14 | 13.300 | 123,400 | -83,800 | 0.08% | 1,641,220 |
| 2023-11-15 | 2023-11-13 | 13.240 | 207,200 | +1,800 | 0.13% | 2,743,328 |
| 2023-11-14 | 2023-11-10 | 14.020 | 205,400 | +9,100 | 0.13% | 2,879,708 |
| 2023-11-13 | 2023-11-09 | 14.800 | 196,300 | +6,200 | 0.12% | 2,905,240 |
| 2023-11-10 | 2023-11-08 | 15.300 | 190,100 | +106,500 | 0.12% | 2,908,530 |
| 2023-11-09 | 2023-11-07 | 15.900 | 83,600 | +7,000 | 0.05% | 1,329,240 |
| 2023-11-08 | 2023-11-06 | 15.480 | 76,600 | +8,500 | 0.05% | 1,185,768 |
| 2023-11-07 | 2023-11-03 | 14.700 | 68,100 | +10,700 | 0.04% | 1,001,070 |
| 2023-11-06 | 2023-11-02 | 13.000 | 57,400 | +3,400 | 0.04% | 746,200 |
| 2023-11-03 | 2023-11-01 | 13.400 | 54,000 | +2,800 | 0.03% | 723,600 |
| 2023-11-02 | 2023-10-31 | 12.620 | 51,200 | -1,200 | 0.03% | 646,144 |
| 2023-11-01 | 2023-10-30 | 12.640 | 52,400 | -2,700 | 0.03% | 662,336 |
| 2023-10-30 | 2023-10-26 | 11.460 | 55,100 | +1,100 | 0.03% | 631,446 |
| 2023-10-27 | 2023-10-25 | 10.900 | 54,000 | +3,500 | 0.03% | 588,600 |
| 2023-10-26 | 2023-10-24 | 10.640 | 50,500 | -700 | 0.03% | 537,320 |
| 2023-10-25 | 2023-10-20 | 9.990 | 51,200 | +4,800 | 0.03% | 511,488 |
| 2023-10-24 | 2023-10-19 | 10.160 | 46,400 | -6,000 | 0.03% | 471,424 |
| 2023-10-20 | 2023-10-18 | 10.520 | 52,400 | +1,700 | 0.03% | 551,248 |
| 2023-10-19 | 2023-10-17 | 11.000 | 50,700 | +3,000 | 0.03% | 557,700 |
| 2023-10-18 | 2023-10-16 | 10.660 | 47,700 | +10,000 | 0.03% | 508,482 |
| 2023-10-17 | 2023-10-13 | 10.780 | 37,700 | -2,000 | 0.02% | 406,406 |
| 2023-10-16 | 2023-10-12 | 10.840 | 39,700 | +4,100 | 0.02% | 430,348 |
| 2023-10-13 | 2023-10-11 | 11.040 | 35,600 | -11,500 | 0.02% | 393,024 |
| 2023-10-12 | 2023-10-10 | 10.280 | 47,100 | -1,000 | 0.03% | 484,188 |
| 2023-10-10 | 2023-10-06 | 9.850 | 48,100 | -2,200 | 0.03% | 473,785 |
| 2023-10-09 | 2023-10-05 | 9.700 | 50,300 | +6,800 | 0.03% | 487,910 |
| 2023-10-06 | 2023-10-04 | 9.970 | 43,500 | +7,300 | 0.03% | 433,695 |
| 2023-10-05 | 2023-10-03 | 9.990 | 36,200 | +12,000 | 0.02% | 361,638 |
| 2023-09-11 | 2023-09-06 | 11.880 | 24,200 | +800 | 0.01% | 287,496 |
| 2023-08-08 | 2023-08-04 | 11.900 | 23,400 | -600 | 0.01% | 278,460 |
| 2023-07-18 | 2023-07-13 | 13.040 | 24,000 | +600 | 0.01% | 312,960 |
| 2023-05-30 | 2023-05-25 | 11.200 | 23,400 | -4,204 | 0.01% | 262,080 |
| 2023-04-11 | 2023-04-04 | 12.000 | 27,604 | -1,000 | 0.02% | 331,248 |
| 2023-04-04 | 2023-03-31 | 11.300 | 28,604 | +4 | 0.02% | 323,225 |
| 2023-03-31 | 2023-03-29 | 11.660 | 28,600 | -24,000 | 0.02% | 333,476 |
| 2023-03-24 | 2023-03-22 | 11.560 | 52,600 | +25,000 | 0.03% | 608,056 |
| 2023-03-22 | 2023-03-20 | 11.700 | 27,600 | -134 | 0.02% | 322,920 |
| 2023-03-20 | 2023-03-16 | 11.960 | 27,734 | +334 | 0.02% | 331,699 |
| 2023-03-17 | 2023-03-15 | 12.900 | 27,400 | -300 | 0.02% | 353,460 |
| 2023-03-16 | 2023-03-14 | 12.480 | 27,700 | +100 | 0.02% | 345,696 |
| 2023-03-15 | 2023-03-13 | 12.640 | 27,600 | +566 | 0.02% | 348,864 |
| 2023-03-14 | 2023-03-10 | 13.160 | 27,034 | -1,000 | 0.02% | 355,767 |
| 2023-03-10 | 2023-03-08 | 13.760 | 28,034 | -65,700 | 0.02% | 385,748 |
| 2023-03-09 | 2023-03-07 | 14.080 | 93,734 | +68,000 | 0.06% | 1,319,775 |
| 2023-03-03 | 2023-03-01 | 14.660 | 25,734 | -65,000 | 0.02% | 377,260 |
| 2023-03-02 | 2023-02-28 | 14.840 | 90,734 | +67,000 | 0.06% | 1,346,493 |
| 2023-02-28 | 2023-02-24 | 14.300 | 23,734 | -5,000 | 0.01% | 339,396 |
| 2023-02-22 | 2023-02-20 | 14.620 | 28,734 | -65,000 | 0.02% | 420,091 |
| 2023-02-21 | 2023-02-17 | 14.180 | 93,734 | +63,900 | 0.06% | 1,329,148 |
| 2023-02-15 | 2023-02-13 | 13.860 | 29,834 | -65,000 | 0.02% | 413,499 |
| 2023-02-14 | 2023-02-10 | 13.900 | 94,834 | +71,000 | 0.06% | 1,318,193 |
| 2023-02-13 | 2023-02-09 | 13.940 | 23,834 | +300 | 0.01% | 332,246 |
| 2023-02-09 | 2023-02-07 | 14.260 | 23,534 | -1 | 0.01% | 335,595 |
| 2023-02-03 | 2023-02-01 | 14.780 | 23,535 | +1 | 0.01% | 347,847 |
| 2023-01-27 | 2023-01-20 | 14.820 | 23,534 | -3,000 | 0.01% | 348,774 |
| 2023-01-26 | 2023-01-19 | 14.900 | 26,534 | +3,000 | 0.02% | 395,357 |
| 2023-01-20 | 2023-01-18 | 15.340 | 23,534 | -16,851 | 0.01% | 361,012 |
| 2023-01-19 | 2023-01-17 | 15.080 | 40,385 | -100 | 0.02% | 609,006 |
| 2023-01-18 | 2023-01-16 | 15.000 | 40,485 | -200 | 0.02% | 607,275 |
| 2023-01-17 | 2023-01-13 | 15.220 | 40,685 | -63,744 | 0.02% | 619,226 |
| 2023-01-16 | 2023-01-12 | 15.180 | 104,429 | +64,800 | 0.06% | 1,585,232 |
| 2023-01-13 | 2023-01-11 | 14.760 | 39,629 | -200 | 0.02% | 584,924 |
| 2023-01-12 | 2023-01-10 | 13.680 | 39,829 | -200 | 0.02% | 544,861 |
| 2023-01-11 | 2023-01-09 | 13.300 | 40,029 | +444 | 0.02% | 532,386 |
| 2023-01-10 | 2023-01-06 | 13.200 | 39,585 | -300 | 0.02% | 522,522 |
| 2023-01-06 | 2023-01-04 | 13.600 | 39,885 | -9,000 | 0.02% | 542,436 |
| 2023-01-05 | 2023-01-03 | 13.040 | 48,885 | +9,150 | 0.03% | 637,460 |
| 2023-01-04 | 2022-12-30 | 12.800 | 39,735 | -1,200 | 0.02% | 508,608 |
| 2022-12-30 | 2022-12-28 | 12.860 | 40,935 | -11,500 | 0.03% | 526,424 |
| 2022-12-29 | 2022-12-23 | 13.000 | 52,435 | -64,700 | 0.03% | 681,655 |
| 2022-12-28 | 2022-12-22 | 12.660 | 117,135 | +76,300 | 0.07% | 1,482,929 |
| 2022-12-23 | 2022-12-21 | 12.820 | 40,835 | -1,200 | 0.02% | 523,505 |
| 2022-12-22 | 2022-12-20 | 12.760 | 42,035 | +200 | 0.03% | 536,367 |
| 2022-12-19 | 2022-12-15 | 13.140 | 41,835 | -50,000 | 0.03% | 549,712 |
| 2022-12-09 | 2022-12-07 | 12.880 | 91,835 | +251 | 0.06% | 1,182,835 |
| 2022-12-08 | 2022-12-06 | 13.900 | 91,584 | -9,800 | 0.06% | 1,273,018 |
| 2022-12-07 | 2022-12-05 | 14.140 | 101,384 | -6,700 | 0.06% | 1,433,570 |
| 2022-12-06 | 2022-12-02 | 13.360 | 108,084 | +3,000 | 0.07% | 1,444,002 |
| 2022-12-05 | 2022-12-01 | 12.920 | 105,084 | +81,550 | 0.06% | 1,357,685 |
| 2022-12-02 | 2022-11-30 | 12.300 | 23,534 | -2,507 | 0.01% | 289,468 |
| 2022-12-01 | 2022-11-29 | 11.160 | 26,041 | +81 | 0.02% | 290,618 |
| 2022-11-30 | 2022-11-28 | 11.400 | 25,960 | -1,500 | 0.02% | 295,944 |
| 2022-11-25 | 2022-11-23 | 11.620 | 27,460 | +900 | 0.02% | 319,085 |
| 2022-11-24 | 2022-11-22 | 11.500 | 26,560 | +800 | 0.02% | 305,440 |
| 2022-11-22 | 2022-11-18 | 11.500 | 25,760 | +126 | 0.02% | 296,240 |
| 2022-11-17 | 2022-11-15 | 10.900 | 25,634 | -15,000 | 0.02% | 279,411 |
| 2022-11-15 | 2022-11-11 | 10.420 | 40,634 | -61,700 | 0.02% | 423,406 |
| 2022-11-14 | 2022-11-10 | 10.020 | 102,334 | -1,000 | 0.06% | 1,025,387 |
| 2022-11-11 | 2022-11-09 | 11.000 | 103,334 | -9,400 | 0.06% | 1,136,674 |
| 2022-11-10 | 2022-11-08 | 11.000 | 112,734 | +89,200 | 0.07% | 1,240,074 |
| 2022-11-07 | 2022-11-03 | 11.300 | 23,534 | -600 | 0.01% | 265,934 |
| 2022-11-02 | 2022-10-31 | 11.180 | 24,134 | +100 | 0.01% | 269,818 |
| 2022-10-31 | 2022-10-27 | 11.220 | 24,034 | +100 | 0.01% | 269,661 |
| 2022-10-27 | 2022-10-25 | 12.400 | 23,934 | -1,400 | 0.01% | 296,782 |
| 2022-10-26 | 2022-10-24 | 12.280 | 25,334 | +1,500 | 0.02% | 311,102 |
| 2022-10-25 | 2022-10-21 | 13.360 | 23,834 | +100 | 0.01% | 318,422 |
| 2022-10-21 | 2022-10-19 | 13.900 | 23,734 | +100 | 0.01% | 329,903 |
| 2022-10-19 | 2022-10-17 | 12.640 | 23,634 | +100 | 0.01% | 298,734 |
| 2022-10-11 | 2022-10-07 | 11.460 | 23,534 | -266 | 0.01% | 269,700 |
| 2022-10-07 | 2022-10-05 | 10.840 | 23,800 | -7,600 | 0.01% | 257,992 |
| 2022-10-06 | 2022-10-03 | 10.700 | 31,400 | +3,166 | 0.02% | 335,980 |
| 2022-10-03 | 2022-09-29 | 11.500 | 28,234 | +4,700 | 0.02% | 324,691 |
| 2022-09-30 | 2022-09-28 | 11.220 | 23,534 | -1,100 | 0.01% | 264,051 |
| 2022-09-23 | 2022-09-21 | 13.700 | 24,634 | +400 | 0.02% | 337,486 |
| 2022-09-22 | 2022-09-20 | 14.000 | 24,234 | -200 | 0.01% | 339,276 |
| 2022-09-21 | 2022-09-19 | 13.800 | 24,434 | +600 | 0.01% | 337,189 |
| 2022-09-20 | 2022-09-16 | 14.280 | 23,834 | +200 | 0.01% | 340,350 |
| 2022-09-13 | 2022-09-08 | 14.160 | 23,634 | +100 | 0.01% | 334,657 |
| 2022-08-25 | 2022-08-23 | 17.520 | 23,534 | -13,600 | 0.01% | 412,316 |
| 2022-08-24 | 2022-08-22 | 17.060 | 37,134 | -500 | 0.02% | 633,506 |
| 2022-08-23 | 2022-08-19 | 15.860 | 37,634 | +300 | 0.02% | 596,875 |
| 2022-08-22 | 2022-08-18 | 13.900 | 37,334 | +12,900 | 0.02% | 518,943 |
| 2022-08-18 | 2022-08-16 | 13.940 | 24,434 | -1,200 | 0.01% | 340,610 |
| 2022-08-17 | 2022-08-15 | 14.300 | 25,634 | -200 | 0.02% | 366,566 |
| 2022-08-12 | 2022-08-10 | 14.780 | 25,834 | -300 | 0.02% | 381,827 |
| 2022-08-10 | 2022-08-08 | 15.240 | 26,134 | -200 | 0.02% | 398,282 |
| 2022-08-09 | 2022-08-05 | 15.000 | 26,334 | -1,900 | 0.02% | 395,010 |
| 2022-08-08 | 2022-08-04 | 15.460 | 28,234 | -100 | 0.02% | 436,498 |
| 2022-08-05 | 2022-08-03 | 15.100 | 28,334 | +100 | 0.02% | 427,843 |
| 2022-08-02 | 2022-07-29 | 16.620 | 28,234 | +600 | 0.02% | 469,249 |
| 2022-08-01 | 2022-07-28 | 17.000 | 27,634 | +3,400 | 0.02% | 469,778 |
| 2022-07-29 | 2022-07-27 | 16.800 | 24,234 | +700 | 0.01% | 407,131 |
| 2022-07-27 | 2022-07-25 | 16.740 | 23,534 | -14,300 | 0.01% | 393,959 |
| 2022-07-26 | 2022-07-22 | 17.460 | 37,834 | -16,600 | 0.02% | 660,582 |
| 2022-07-25 | 2022-07-21 | 17.800 | 54,434 | +30,900 | 0.03% | 968,925 |
| 2022-07-22 | 2022-07-20 | 17.240 | 23,534 | -3,900 | 0.01% | 405,726 |
| 2022-07-20 | 2022-07-18 | 18.000 | 27,434 | -400 | 0.02% | 493,812 |
| 2022-07-19 | 2022-07-15 | 18.260 | 27,834 | +3,300 | 0.02% | 508,249 |
| 2022-07-18 | 2022-07-14 | 17.900 | 24,534 | +600 | 0.02% | 439,159 |
| 2022-07-15 | 2022-07-13 | 17.840 | 23,934 | -100 | 0.01% | 426,983 |
| 2022-07-12 | 2022-07-08 | 18.040 | 24,034 | -200 | 0.01% | 433,573 |
| 2022-07-11 | 2022-07-07 | 17.960 | 24,234 | +700 | 0.01% | 435,243 |
| 2022-07-07 | 2022-07-05 | 18.080 | 23,534 | -56,108 | 0.01% | 425,495 |
| 2022-07-06 | 2022-07-04 | 17.620 | 79,642 | -1,800 | 0.05% | 1,403,292 |
| 2022-07-05 | 2022-06-30 | 17.660 | 81,442 | +700 | 0.05% | 1,438,266 |
| 2022-06-30 | 2022-06-28 | 17.920 | 80,742 | +100 | 0.05% | 1,446,897 |
| 2022-06-29 | 2022-06-27 | 18.220 | 80,642 | +800 | 0.05% | 1,469,297 |
| 2022-06-28 | 2022-06-24 | 17.500 | 79,842 | +300 | 0.05% | 1,397,235 |
| 2022-06-27 | 2022-06-23 | 17.380 | 79,542 | +8 | 0.05% | 1,382,440 |
| 2022-06-24 | 2022-06-22 | 17.280 | 79,534 | +56,000 | 0.05% | 1,374,348 |
| 2022-06-23 | 2022-06-21 | 18.340 | 23,534 | -6,020 | 0.01% | 431,614 |
| 2022-06-22 | 2022-06-20 | 17.440 | 29,554 | -53,983 | 0.02% | 515,422 |
| 2022-06-20 | 2022-06-16 | 17.920 | 83,537 | +3 | 0.05% | 1,496,983 |
| 2022-06-15 | 2022-06-13 | 17.420 | 83,534 | +50,500 | 0.05% | 1,455,162 |
| 2022-06-14 | 2022-06-10 | 18.580 | 33,034 | +9,500 | 0.02% | 613,772 |
| 2022-06-09 | 2022-06-07 | 16.120 | 23,534 | -29,804 | 0.01% | 379,368 |
| 2022-06-06 | 2022-06-01 | 17.960 | 53,338 | +29,804 | 0.03% | 957,950 |
| 2022-06-02 | 2022-05-31 | 17.960 | 23,534 | -7,000 | 0.01% | 422,671 |
| 2022-06-01 | 2022-05-30 | 15.840 | 30,534 | +7,000 | 0.02% | 483,659 |
| 2022-05-30 | 2022-05-26 | 15.680 | 23,534 | +134 | 0.01% | 369,013 |
| 2022-05-27 | 2022-05-25 | 16.000 | 23,400 | -16,534 | 0.01% | 374,400 |
| 2022-05-26 | 2022-05-24 | 16.600 | 39,934 | +2,500 | 0.02% | 662,904 |
| 2022-05-25 | 2022-05-23 | 16.980 | 37,434 | -2,200 | 0.02% | 635,629 |
| 2022-05-24 | 2022-05-20 | 16.920 | 39,634 | -22,100 | 0.02% | 670,607 |
| 2022-05-23 | 2022-05-19 | 15.880 | 61,734 | -5,500 | 0.04% | 980,336 |
| 2022-05-20 | 2022-05-18 | 16.200 | 67,234 | +43,700 | 0.04% | 1,089,191 |
| 2022-05-19 | 2022-05-17 | 16.000 | 23,534 | -1,710 | 0.01% | 376,544 |
| 2022-05-18 | 2022-05-16 | 15.500 | 25,244 | -4,300 | 0.02% | 391,282 |
| 2022-05-17 | 2022-05-13 | 15.420 | 29,544 | -4,400 | 0.02% | 455,568 |
| 2022-05-11 | 2022-05-06 | 15.800 | 33,944 | +1,300 | 0.02% | 536,315 |
| 2022-05-10 | 2022-05-05 | 17.080 | 32,644 | -590 | 0.02% | 557,560 |
| 2022-05-06 | 2022-05-04 | 17.100 | 33,234 | +9,610 | 0.02% | 568,301 |
| 2022-05-04 | 2022-04-29 | 19.420 | 23,624 | +90 | 0.01% | 458,778 |
| 2022-05-03 | 2022-04-28 | 19.020 | 23,534 | -59,901 | 0.01% | 447,617 |
| 2022-04-29 | 2022-04-27 | 19.140 | 83,435 | +8,040 | 0.05% | 1,596,946 |
| 2022-04-28 | 2022-04-26 | 18.600 | 75,395 | +8,600 | 0.05% | 1,402,347 |
| 2022-04-27 | 2022-04-25 | 18.740 | 66,795 | +500 | 0.04% | 1,251,738 |
| 2022-04-26 | 2022-04-22 | 18.440 | 66,295 | +13,252 | 0.04% | 1,222,480 |
| 2022-04-25 | 2022-04-21 | 18.260 | 53,043 | +2,700 | 0.03% | 968,565 |
| 2022-04-22 | 2022-04-20 | 19.020 | 50,343 | +4,800 | 0.03% | 957,524 |
| 2022-04-20 | 2022-04-14 | 19.660 | 45,543 | +5,517 | 0.03% | 895,375 |
| 2022-04-19 | 2022-04-13 | 19.120 | 40,026 | +8,114 | 0.02% | 765,297 |
| 2022-04-14 | 2022-04-12 | 19.620 | 31,912 | +2,320 | 0.02% | 626,113 |
| 2022-04-13 | 2022-04-11 | 20.250 | 29,592 | +3,692 | 0.02% | 599,238 |
| 2022-04-12 | 2022-04-08 | 20.300 | 25,900 | +618 | 0.02% | 525,770 |
| 2022-04-11 | 2022-04-07 | 20.600 | 25,282 | +1,882 | 0.02% | 520,809 |
| 2022-04-07 | 2022-04-04 | 22.350 | 23,400 | -32,761 | 0.01% | 522,990 |
| 2022-04-06 | 2022-04-01 | 19.940 | 56,161 | -23,525 | 0.03% | 1,119,850 |
| 2022-04-04 | 2022-03-31 | 20.800 | 79,686 | +761 | 0.05% | 1,657,469 |
| 2022-04-01 | 2022-03-30 | 21.650 | 78,925 | +55,158 | 0.05% | 1,708,726 |
| 2022-03-31 | 2022-03-29 | 22.000 | 23,767 | -6,300 | 0.01% | 522,874 |
| 2022-03-30 | 2022-03-28 | 22.450 | 30,067 | +6,151 | 0.02% | 675,004 |
| 2022-03-29 | 2022-03-25 | 20.950 | 23,916 | -4,000 | 0.01% | 501,040 |
| 2022-03-28 | 2022-03-24 | 21.150 | 27,916 | +4,382 | 0.02% | 590,423 |
| 2022-03-25 | 2022-03-23 | 21.450 | 23,534 | -761 | 0.01% | 504,804 |
| 2022-03-24 | 2022-03-22 | 21.400 | 24,295 | +761 | 0.01% | 519,913 |
| 2022-03-23 | 2022-03-21 | 21.300 | 23,534 | -37,338 | 0.01% | 501,274 |
| 2022-03-22 | 2022-03-18 | 19.980 | 60,872 | +2,099 | 0.04% | 1,216,223 |
| 2022-03-21 | 2022-03-17 | 19.280 | 58,773 | +3,149 | 0.04% | 1,133,143 |
| 2022-03-17 | 2022-03-15 | 15.300 | 55,624 | +15,233 | 0.03% | 851,047 |
| 2022-03-16 | 2022-03-14 | 17.100 | 40,391 | +100 | 0.02% | 690,686 |
| 2022-03-11 | 2022-03-09 | 19.040 | 40,291 | +57 | 0.02% | 767,141 |
| 2022-03-10 | 2022-03-08 | 20.000 | 40,234 | +500 | 0.02% | 804,680 |
| 2022-03-04 | 2022-03-02 | 22.300 | 39,734 | -2,000 | 0.02% | 886,068 |
| 2022-03-03 | 2022-03-01 | 22.250 | 41,734 | +400 | 0.03% | 928,582 |
| 2022-03-02 | 2022-02-28 | 22.800 | 41,334 | +600 | 0.03% | 942,415 |
| 2022-03-01 | 2022-02-25 | 22.500 | 40,734 | -6,300 | 0.02% | 916,515 |
| 2022-02-28 | 2022-02-24 | 21.850 | 47,034 | +5,600 | 0.03% | 1,027,693 |
| 2022-02-25 | 2022-02-23 | 22.700 | 41,434 | +200 | 0.03% | 940,552 |
| 2022-02-16 | 2022-02-14 | 22.300 | 41,234 | +200 | 0.03% | 919,518 |
| 2022-02-15 | 2022-02-11 | 23.650 | 41,034 | +200 | 0.03% | 970,454 |
| 2022-02-10 | 2022-02-08 | 23.100 | 40,834 | +200 | 0.02% | 943,265 |
| 2022-02-09 | 2022-02-07 | 23.200 | 40,634 | +500 | 0.02% | 942,709 |
| 2022-02-08 | 2022-02-04 | 23.200 | 40,134 | -500 | 0.02% | 931,109 |
| 2022-02-07 | 2022-01-31 | 23.450 | 40,634 | +17,100 | 0.02% | 952,867 |
| 2022-02-04 | 2022-01-27 | 23.400 | 23,534 | +134 | 0.01% | 550,696 |
| 2022-01-27 | 2022-01-25 | 22.250 | 23,400 | -100 | 0.01% | 520,650 |
| 2022-01-26 | 2022-01-24 | 24.100 | 23,500 | +100 | 0.01% | 566,350 |
| 2022-01-24 | 2022-01-20 | 24.150 | 23,400 | -5,200 | 0.01% | 565,110 |
| 2022-01-21 | 2022-01-19 | 23.450 | 28,600 | -2,400 | 0.02% | 670,670 |
| 2022-01-20 | 2022-01-18 | 23.800 | 31,000 | -1,000 | 0.02% | 737,800 |
| 2022-01-19 | 2022-01-17 | 23.100 | 32,000 | +100 | 0.02% | 739,200 |
| 2022-01-18 | 2022-01-14 | 22.550 | 31,900 | -2,200 | 0.02% | 719,345 |
| 2022-01-17 | 2022-01-13 | 22.800 | 34,100 | -10,900 | 0.02% | 777,480 |
| 2022-01-14 | 2022-01-12 | 23.850 | 45,000 | +7,400 | 0.03% | 1,073,250 |
| 2022-01-13 | 2022-01-11 | 23.150 | 37,600 | -50,800 | 0.02% | 870,440 |
| 2022-01-12 | 2022-01-10 | 23.450 | 88,400 | +65,000 | 0.05% | 2,072,980 |
| 2022-01-11 | 2022-01-07 | 22.000 | 23,400 | -134 | 0.01% | 514,800 |
| 2022-01-10 | 2022-01-06 | 22.400 | 23,534 | +134 | 0.01% | 527,162 |
| 2022-01-07 | 2022-01-05 | 22.300 | 23,400 | -3,700 | 0.01% | 521,820 |
| 2022-01-06 | 2022-01-04 | 23.000 | 27,100 | -1,800 | 0.02% | 623,300 |
| 2022-01-05 | 2022-01-03 | 23.750 | 28,900 | +5,500 | 0.02% | 686,375 |
| 2022-01-04 | 2021-12-31 | 22.050 | 23,400 | -3,000 | 0.01% | 515,970 |
| 2022-01-03 | 2021-12-29 | 22.200 | 26,400 | +3,000 | 0.02% | 586,080 |
| 2021-12-28 | 2021-12-22 | 26.550 | 23,400 | -36,000 | 0.01% | 621,270 |
| 2021-12-23 | 2021-12-21 | 26.500 | 59,400 | +36,000 | 0.04% | 1,574,100 |
| 2021-12-22 | 2021-12-20 | 27.450 | 23,400 | -4,639 | 0.01% | 642,330 |
| 2021-12-21 | 2021-12-17 | 29.400 | 28,039 | -1,400 | 0.02% | 824,347 |
| 2021-12-20 | 2021-12-16 | 28.850 | 29,439 | -7,300 | 0.02% | 849,315 |
| 2021-12-17 | 2021-12-15 | 26.100 | 36,739 | -5,900 | 0.02% | 958,888 |
| 2021-12-16 | 2021-12-14 | 27.500 | 42,639 | -9,300 | 0.03% | 1,172,572 |
| 2021-12-15 | 2021-12-13 | 28.450 | 51,939 | -100 | 0.03% | 1,477,665 |
| 2021-12-14 | 2021-12-10 | 28.950 | 52,039 | -11,000 | 0.03% | 1,506,529 |
| 2021-12-13 | 2021-12-09 | 29.200 | 63,039 | +26,200 | 0.04% | 1,840,739 |
| 2021-12-10 | 2021-12-08 | 28.700 | 36,839 | -19,000 | 0.02% | 1,057,279 |
| 2021-12-09 | 2021-12-07 | 26.100 | 55,839 | +8,039 | 0.03% | 1,457,398 |
| 2021-12-08 | 2021-12-06 | 25.700 | 47,800 | +24,400 | 0.03% | 1,228,460 |
| 2021-12-06 | 2021-12-02 | 26.950 | 23,400 | -122,800 | 0.01% | 630,630 |
| 2021-12-03 | 2021-12-01 | 27.550 | 146,200 | -56,400 | 0.09% | 4,027,810 |
| 2021-12-02 | 2021-11-30 | 30.250 | 202,600 | +106,500 | 0.12% | 6,128,650 |
| 2021-12-01 | 2021-11-29 | 33.400 | 96,100 | -26,300 | 0.06% | 3,209,740 |
| 2021-11-30 | 2021-11-26 | 33.450 | 122,400 | -6,700 | 0.07% | 4,094,280 |
| 2021-11-29 | 2021-11-25 | 33.800 | 129,100 | +38,800 | 0.08% | 4,363,580 |
| 2021-11-26 | 2021-11-24 | 33.750 | 90,300 | -32,500 | 0.06% | 3,047,625 |
| 2021-11-25 | 2021-11-23 | 31.500 | 122,800 | -278,421 | 0.08% | 3,868,200 |
| 2021-11-24 | 2021-11-22 | 30.550 | 401,221 | +351,621 | 0.25% | 12,257,302 |
| 2021-11-23 | 2021-11-19 | 29.000 | 49,600 | +7,300 | 0.03% | 1,438,400 |
| 2021-11-22 | 2021-11-18 | 29.900 | 42,300 | +2,900 | 0.03% | 1,264,770 |
| 2021-11-19 | 2021-11-17 | 30.650 | 39,400 | +4,500 | 0.02% | 1,207,610 |
| 2021-11-18 | 2021-11-16 | 28.450 | 34,900 | -35,334 | 0.02% | 992,905 |
| 2021-11-17 | 2021-11-15 | 28.100 | 70,234 | +46,834 | 0.04% | 1,973,575 |
| 2021-11-16 | 2021-11-12 | 27.950 | 23,400 | -31,500 | 0.01% | 654,030 |
| 2021-11-15 | 2021-11-11 | 25.750 | 54,900 | +31,500 | 0.03% | 1,413,675 |
| 2021-11-12 | 2021-11-10 | 25.200 | 23,400 | -4,328 | 0.01% | 589,680 |
| 2021-11-11 | 2021-11-09 | 25.300 | 27,728 | +300 | 0.02% | 701,518 |
| 2021-11-03 | 2021-11-01 | 25.500 | 27,428 | -6 | 0.02% | 699,414 |
| 2021-11-01 | 2021-10-28 | 25.950 | 27,434 | -1,300 | 0.02% | 711,912 |
| 2021-10-28 | 2021-10-26 | 26.300 | 28,734 | +1,500 | 0.02% | 755,704 |
| 2021-10-27 | 2021-10-25 | 26.300 | 27,234 | +3,700 | 0.02% | 716,254 |
| 2021-10-26 | 2021-10-22 | 24.900 | 23,534 | +134 | 0.01% | 585,997 |
| 2021-10-21 | 2021-10-19 | 26.000 | 23,400 | -8,200 | 0.01% | 608,400 |
| 2021-10-20 | 2021-10-18 | 26.000 | 31,600 | -500 | 0.02% | 821,600 |
| 2021-10-19 | 2021-10-15 | 25.250 | 32,100 | +2,900 | 0.02% | 810,525 |
| 2021-10-18 | 2021-10-12 | 22.950 | 29,200 | -2,000 | 0.02% | 670,140 |
| 2021-10-15 | 2021-10-11 | 24.200 | 31,200 | +5,800 | 0.02% | 755,040 |
| 2021-10-12 | 2021-10-08 | 22.700 | 25,400 | +600 | 0.02% | 576,580 |
| 2021-10-11 | 2021-10-07 | 22.500 | 24,800 | +1,200 | 0.02% | 558,000 |
| 2021-10-08 | 2021-10-06 | 22.350 | 23,600 | +200 | 0.01% | 527,460 |
| 2021-09-28 | 2021-09-24 | 24.600 | 23,400 | -37,660 | 0.01% | 575,640 |
| 2021-09-27 | 2021-09-23 | 25.150 | 61,060 | +27,000 | 0.04% | 1,535,659 |
| 2021-09-23 | 2021-09-20 | 25.000 | 34,060 | +800 | 0.02% | 851,500 |
| 2021-09-20 | 2021-09-16 | 25.100 | 33,260 | +500 | 0.02% | 834,826 |
| 2021-09-16 | 2021-09-14 | 27.000 | 32,760 | +1,700 | 0.02% | 884,520 |
| 2021-09-14 | 2021-09-10 | 27.900 | 31,060 | -700 | 0.02% | 866,574 |
| 2021-09-13 | 2021-09-09 | 28.100 | 31,760 | -15,900 | 0.02% | 892,456 |
| 2021-09-10 | 2021-09-08 | 28.500 | 47,660 | -12,700 | 0.03% | 1,358,310 |
| 2021-09-09 | 2021-09-07 | 28.750 | 60,360 | -7,000 | 0.04% | 1,735,350 |
| 2021-09-08 | 2021-09-06 | 28.800 | 67,360 | +13,500 | 0.04% | 1,939,968 |
| 2021-09-07 | 2021-09-03 | 26.500 | 53,860 | +18,600 | 0.03% | 1,427,290 |
| 2021-09-06 | 2021-09-02 | 27.500 | 35,260 | +6,300 | 0.02% | 969,650 |
| 2021-09-03 | 2021-09-01 | 27.150 | 28,960 | +3,500 | 0.02% | 786,264 |
| 2021-09-01 | 2021-08-30 | 26.850 | 25,460 | -1,000 | 0.02% | 683,601 |
| 2021-08-30 | 2021-08-26 | 27.200 | 26,460 | +760 | 0.02% | 719,712 |
| 2021-08-26 | 2021-08-24 | 27.450 | 25,700 | +2,300 | 0.02% | 705,465 |
| 2021-08-25 | 2021-08-23 | 26.650 | 23,400 | -66,404 | 0.01% | 623,610 |
| 2021-08-24 | 2021-08-20 | 28.000 | 89,804 | +38,900 | 0.05% | 2,514,512 |
| 2021-08-23 | 2021-08-19 | 29.950 | 50,904 | +18,600 | 0.03% | 1,524,575 |
| 2021-08-20 | 2021-08-18 | 30.900 | 32,304 | +6,300 | 0.02% | 998,194 |
| 2021-08-18 | 2021-08-16 | 30.200 | 26,004 | +700 | 0.02% | 785,321 |
| 2021-08-17 | 2021-08-13 | 31.900 | 25,304 | +100 | 0.02% | 807,198 |
| 2021-08-16 | 2021-08-12 | 31.100 | 25,204 | +1,100 | 0.02% | 783,844 |
| 2021-08-13 | 2021-08-11 | 33.150 | 24,104 | -300 | 0.01% | 799,048 |
| 2021-08-12 | 2021-08-10 | 34.800 | 24,404 | -700 | 0.01% | 849,259 |
| 2021-08-11 | 2021-08-09 | 32.050 | 25,104 | -21,400 | 0.02% | 804,583 |
| 2021-08-10 | 2021-08-06 | 32.000 | 46,504 | +22,590 | 0.03% | 1,488,128 |
| 2021-08-09 | 2021-08-05 | 33.200 | 23,914 | -500 | 0.01% | 793,945 |
| 2021-08-06 | 2021-08-04 | 32.850 | 24,414 | +300 | 0.01% | 802,000 |
| 2021-08-05 | 2021-08-03 | 32.000 | 24,114 | +36 | 0.01% | 771,648 |
| 2021-08-04 | 2021-08-02 | 32.750 | 24,078 | +500 | 0.01% | 788,554 |
| 2021-08-03 | 2021-07-30 | 32.250 | 23,578 | -3,461 | 0.01% | 760,390 |
| 2021-08-02 | 2021-07-29 | 32.550 | 27,039 | +3,500 | 0.02% | 880,119 |
| 2021-07-30 | 2021-07-28 | 30.850 | 23,539 | -37,061 | 0.01% | 726,178 |
| 2021-07-29 | 2021-07-27 | 29.750 | 60,600 | +36,200 | 0.04% | 1,802,850 |
| 2021-07-28 | 2021-07-26 | 33.500 | 24,400 | +866 | 0.01% | 817,400 |
| 2021-07-26 | 2021-07-22 | 34.600 | 23,534 | -600 | 0.01% | 814,276 |
| 2021-07-23 | 2021-07-21 | 34.850 | 24,134 | -100 | 0.01% | 841,070 |
| 2021-07-22 | 2021-07-20 | 34.300 | 24,234 | -8,300 | 0.01% | 831,226 |
| 2021-07-21 | 2021-07-19 | 35.400 | 32,534 | +5,400 | 0.02% | 1,151,704 |
| 2021-07-20 | 2021-07-16 | 35.000 | 27,134 | -3,900 | 0.02% | 949,690 |
| 2021-07-19 | 2021-07-15 | 34.850 | 31,034 | -4,000 | 0.02% | 1,081,535 |
| 2021-07-16 | 2021-07-14 | 35.800 | 35,034 | +6,500 | 0.02% | 1,254,217 |
| 2021-07-15 | 2021-07-13 | 35.500 | 28,534 | -68,925 | 0.02% | 1,012,957 |
| 2021-07-14 | 2021-07-12 | 35.350 | 97,459 | +73,925 | 0.06% | 3,445,176 |
| 2021-07-09 | 2021-07-07 | 36.800 | 23,534 | +134 | 0.01% | 866,051 |
| 2021-06-29 | 2021-06-25 | 38.350 | 23,400 | -6,100 | 0.01% | 897,390 |
| 2021-06-28 | 2021-06-24 | 36.950 | 29,500 | -5,500 | 0.02% | 1,090,025 |
| 2021-06-25 | 2021-06-23 | 36.850 | 35,000 | +800 | 0.02% | 1,289,750 |
| 2021-06-24 | 2021-06-22 | 35.600 | 34,200 | +200 | 0.02% | 1,217,520 |
| 2021-06-23 | 2021-06-21 | 36.150 | 34,000 | -1,300 | 0.02% | 1,229,100 |
| 2021-06-22 | 2021-06-18 | 35.250 | 35,300 | +11,500 | 0.02% | 1,244,325 |
| 2021-06-18 | 2021-06-16 | 37.500 | 23,800 | +400 | 0.01% | 892,500 |
| 2021-06-10 | 2021-06-08 | 40.850 | 23,400 | -3,000 | 0.01% | 955,890 |
| 2021-06-08 | 2021-06-04 | 40.100 | 26,400 | -13,400 | 0.02% | 1,058,640 |
| 2021-06-04 | 2021-06-02 | 39.600 | 39,800 | -2,600 | 0.02% | 1,576,080 |
| 2021-06-03 | 2021-06-01 | 41.100 | 42,400 | +6,300 | 0.03% | 1,742,640 |
| 2021-06-02 | 2021-05-31 | 41.800 | 36,100 | -13,552 | 0.02% | 1,508,980 |
| 2021-06-01 | 2021-05-28 | 42.300 | 49,652 | +16,846 | 0.03% | 2,100,280 |
| 2021-05-31 | 2021-05-27 | 42.450 | 32,806 | +7,900 | 0.02% | 1,392,615 |
| 2021-05-28 | 2021-05-26 | 40.850 | 24,906 | +600 | 0.02% | 1,017,410 |
| 2021-05-27 | 2021-05-25 | 40.300 | 24,306 | -100 | 0.01% | 979,532 |
| 2021-05-26 | 2021-05-24 | 39.900 | 24,406 | -6,100 | 0.01% | 973,799 |
| 2021-05-25 | 2021-05-21 | 40.500 | 30,506 | +1,972 | 0.02% | 1,235,493 |
| 2021-05-24 | 2021-05-20 | 40.350 | 28,534 | +400 | 0.02% | 1,151,347 |
| 2021-05-21 | 2021-05-18 | 39.650 | 28,134 | -1,800 | 0.02% | 1,115,513 |
| 2021-05-20 | 2021-05-17 | 39.550 | 29,934 | +2,400 | 0.02% | 1,183,890 |
| 2021-05-17 | 2021-05-13 | 39.650 | 27,534 | +608 | 0.02% | 1,091,723 |
| 2021-05-14 | 2021-05-12 | 39.250 | 26,926 | +2,946 | 0.02% | 1,056,846 |
| 2021-05-13 | 2021-05-11 | 38.350 | 23,980 | -23,554 | 0.01% | 919,633 |
| 2021-05-12 | 2021-05-10 | 39.600 | 47,534 | +24,000 | 0.03% | 1,882,346 |
| 2021-05-07 | 2021-05-05 | 41.350 | 23,534 | -2,505 | 0.01% | 973,131 |
| 2021-05-06 | 2021-05-04 | 41.750 | 26,039 | -6,705 | 0.02% | 1,087,128 |
| 2021-05-05 | 2021-05-03 | 40.400 | 32,744 | +6,500 | 0.02% | 1,322,858 |
| 2021-05-04 | 2021-04-30 | 41.750 | 26,244 | -8,490 | 0.02% | 1,095,687 |
| 2021-05-03 | 2021-04-29 | 44.300 | 34,734 | +9,600 | 0.02% | 1,538,716 |
| 2021-04-30 | 2021-04-28 | 44.000 | 25,134 | +700 | 0.02% | 1,105,896 |
| 2021-04-29 | 2021-04-27 | 45.000 | 24,434 | -1,900 | 0.01% | 1,099,530 |
| 2021-04-28 | 2021-04-26 | 46.000 | 26,334 | +1,100 | 0.02% | 1,211,364 |
| 2021-04-27 | 2021-04-23 | 42.900 | 25,234 | +100 | 0.02% | 1,082,539 |
| 2021-04-26 | 2021-04-22 | 39.400 | 25,134 | +1,600 | 0.02% | 990,280 |
| 2021-04-22 | 2021-04-20 | 39.300 | 23,534 | +134 | 0.01% | 924,886 |
| 2021-04-21 | 2021-04-19 | 39.000 | 23,400 | -875 | 0.01% | 912,600 |
| 2021-04-20 | 2021-04-16 | 40.000 | 24,275 | -535 | 0.01% | 971,000 |
| 2021-04-19 | 2021-04-15 | 40.500 | 24,810 | +200 | 0.02% | 1,004,805 |
| 2021-04-16 | 2021-04-14 | 39.200 | 24,610 | +200 | 0.02% | 964,712 |
| 2021-04-15 | 2021-04-13 | 39.700 | 24,410 | +700 | 0.01% | 969,077 |
| 2021-04-14 | 2021-04-12 | 40.300 | 23,710 | -9,100 | 0.01% | 955,513 |
| 2021-04-13 | 2021-04-09 | 39.650 | 32,810 | +1,000 | 0.02% | 1,300,916 |
| 2021-04-12 | 2021-04-08 | 41.000 | 31,810 | +7,500 | 0.02% | 1,304,210 |
| 2021-04-09 | 2021-04-07 | 40.900 | 24,310 | -200 | 0.01% | 994,279 |
| 2021-04-08 | 2021-04-01 | 42.250 | 24,510 | -9,355 | 0.01% | 1,035,548 |
| 2021-04-07 | 2021-03-31 | 40.350 | 33,865 | +10,005 | 0.02% | 1,366,453 |
| 2021-04-01 | 2021-03-30 | 40.000 | 23,860 | +92 | 0.01% | 954,400 |
| 2021-03-31 | 2021-03-29 | 38.000 | 23,768 | -108 | 0.01% | 903,184 |
| 2021-03-30 | 2021-03-26 | 37.300 | 23,876 | -2,969 | 0.01% | 890,575 |
| 2021-03-29 | 2021-03-25 | 36.650 | 26,845 | +1,300 | 0.02% | 983,869 |
| 2021-03-26 | 2021-03-24 | 37.700 | 25,545 | -800 | 0.02% | 963,047 |
| 2021-03-25 | 2021-03-23 | 37.650 | 26,345 | +2,300 | 0.02% | 991,889 |
| 2021-03-24 | 2021-03-22 | 38.450 | 24,045 | -200 | 0.01% | 924,530 |
| 2021-03-19 | 2021-03-17 | 39.000 | 24,245 | -500 | 0.01% | 945,555 |
| 2021-03-18 | 2021-03-16 | 37.850 | 24,745 | +700 | 0.02% | 936,598 |
| 2021-03-17 | 2021-03-15 | 37.000 | 24,045 | -700 | 0.01% | 889,665 |
| 2021-03-16 | 2021-03-12 | 38.000 | 24,745 | +800 | 0.02% | 940,310 |
| 2021-03-12 | 2021-03-10 | 35.850 | 23,945 | -5,400 | 0.01% | 858,428 |
| 2021-03-11 | 2021-03-09 | 37.000 | 29,345 | -6,000 | 0.02% | 1,085,765 |
| 2021-03-10 | 2021-03-08 | 36.800 | 35,345 | -3,300 | 0.02% | 1,300,696 |
| 2021-03-09 | 2021-03-05 | 38.700 | 38,645 | -8,200 | 0.02% | 1,495,562 |
| 2021-03-08 | 2021-03-04 | 38.150 | 46,845 | -2,200 | 0.03% | 1,787,137 |
| 2021-03-05 | 2021-03-03 | 40.150 | 49,045 | +25,173 | 0.03% | 1,969,157 |
| 2021-03-04 | 2021-03-02 | 40.250 | 23,872 | -200 | 0.01% | 960,848 |
| 2021-03-03 | 2021-03-01 | 39.550 | 24,072 | -300 | 0.01% | 952,048 |
| 2021-03-02 | 2021-02-26 | 38.000 | 24,372 | -4,500 | 0.01% | 926,136 |
| 2021-03-01 | 2021-02-25 | 39.600 | 28,872 | -2,100 | 0.02% | 1,143,331 |
| 2021-02-26 | 2021-02-24 | 38.100 | 30,972 | -6,600 | 0.02% | 1,180,033 |
| 2021-02-25 | 2021-02-23 | 39.550 | 37,572 | +14,172 | 0.02% | 1,485,973 |
| 2021-02-24 | 2021-02-22 | 40.100 | 23,400 | -1,572 | 0.01% | 938,340 |
| 2021-02-23 | 2021-02-19 | 39.800 | 24,972 | -1,000 | 0.02% | 993,886 |
| 2021-02-22 | 2021-02-18 | 40.000 | 25,972 | -1,100 | 0.02% | 1,038,880 |
| 2021-02-19 | 2021-02-17 | 41.500 | 27,072 | -4,013 | 0.02% | 1,123,488 |
| 2021-02-18 | 2021-02-16 | 41.000 | 31,085 | +6,736 | 0.02% | 1,274,485 |
| 2021-02-17 | 2021-02-11 | 41.900 | 24,349 | -16,200 | 0.01% | 1,020,223 |
| 2021-02-16 | 2021-02-09 | 39.000 | 40,549 | +16,700 | 0.02% | 1,581,411 |
| 2021-02-10 | 2021-02-08 | 38.100 | 23,849 | -11,200 | 0.01% | 908,647 |
| 2021-02-09 | 2021-02-05 | 39.000 | 35,049 | +10,815 | 0.02% | 1,366,911 |
| 2021-02-08 | 2021-02-04 | 39.600 | 24,234 | +700 | 0.01% | 959,666 |
| 2021-02-05 | 2021-02-03 | 40.500 | 23,534 | -9,994 | 0.01% | 953,127 |
| 2021-02-04 | 2021-02-02 | 41.000 | 33,528 | +9,994 | 0.02% | 1,374,648 |
| 2021-02-03 | 2021-02-01 | 39.000 | 23,534 | -11,366 | 0.01% | 917,826 |
| 2021-02-02 | 2021-01-29 | 39.600 | 34,900 | +2,300 | 0.02% | 1,382,040 |
| 2021-02-01 | 2021-01-28 | 39.900 | 32,600 | -2,600 | 0.02% | 1,300,740 |
| 2021-01-29 | 2021-01-27 | 42.000 | 35,200 | +6,200 | 0.02% | 1,478,400 |
| 2021-01-28 | 2021-01-26 | 41.700 | 29,000 | +5,600 | 0.02% | 1,209,300 |
| 2021-01-22 | 2021-01-20 | 45.300 | 23,400 | -200 | 0.01% | 1,060,020 |
| 2021-01-21 | 2021-01-19 | 43.550 | 23,600 | +200 | 0.01% | 1,027,780 |
| 2021-01-20 | 2021-01-18 | 41.900 | 23,400 | -31,108 | 0.01% | 980,460 |
| 2021-01-19 | 2021-01-15 | 42.000 | 54,508 | +31,108 | 0.03% | 2,289,336 |
| 2021-01-14 | 2021-01-12 | 43.350 | 23,400 | -20,800 | 0.01% | 1,014,390 |
| 2021-01-13 | 2021-01-11 | 43.000 | 44,200 | +20,800 | 0.03% | 1,900,600 |
| 2021-01-12 | 2021-01-08 | 44.400 | 23,400 | -134 | 0.01% | 1,038,960 |
| 2021-01-11 | 2021-01-07 | 43.950 | 23,534 | -8,957 | 0.01% | 1,034,319 |
| 2021-01-08 | 2021-01-06 | 44.100 | 32,491 | -500 | 0.02% | 1,432,853 |
| 2021-01-06 | 2021-01-04 | 44.950 | 32,991 | +5,400 | 0.02% | 1,482,945 |
| 2021-01-05 | 2020-12-31 | 46.950 | 27,591 | -58,809 | 0.02% | 1,295,397 |
| 2021-01-04 | 2020-12-29 | 46.300 | 86,400 | +62,866 | 0.05% | 4,000,320 |
| 2020-12-30 | 2020-12-28 | 43.700 | 23,534 | +134 | 0.01% | 1,028,436 |
| 2020-12-29 | 2020-12-24 | 43.750 | 23,400 | -1,634 | 0.01% | 1,023,750 |
| 2020-12-28 | 2020-12-22 | 42.500 | 25,034 | +1,600 | 0.02% | 1,063,945 |
| 2020-12-23 | 2020-12-21 | 42.950 | 23,434 | -100 | 0.01% | 1,006,490 |
| 2020-12-22 | 2020-12-18 | 43.000 | 23,534 | -2,000 | 0.01% | 1,011,962 |
| 2020-12-21 | 2020-12-17 | 43.350 | 25,534 | +2,111 | 0.02% | 1,106,899 |
| 2020-12-18 | 2020-12-16 | 43.000 | 23,423 | -9,000 | 0.01% | 1,007,189 |
| 2020-12-17 | 2020-12-15 | 43.000 | 32,423 | +9,000 | 0.02% | 1,394,189 |
| 2020-12-16 | 2020-12-14 | 41.800 | 23,423 | -134 | 0.01% | 979,081 |
| 2020-12-15 | 2020-12-11 | 41.250 | 23,557 | -1 | 0.01% | 971,726 |
| 2020-12-11 | 2020-12-09 | 37.500 | 23,558 | -32,698 | 0.01% | 883,425 |
| 2020-12-10 | 2020-12-08 | 37.500 | 56,256 | -10,900 | 0.03% | 2,109,600 |
| 2020-12-09 | 2020-12-07 | 40.800 | 67,156 | +1,200 | 0.04% | 2,739,965 |
| 2020-12-08 | 2020-12-04 | 42.600 | 65,956 | -8,000 | 0.04% | 2,809,726 |
| 2020-12-07 | 2020-12-03 | 44.050 | 73,956 | +16,022 | 0.05% | 3,257,762 |
| 2020-12-04 | 2020-12-02 | 45.100 | 57,934 | +100 | 0.04% | 2,612,823 |
| 2020-12-02 | 2020-11-30 | 43.000 | 57,834 | +34,434 | 0.04% | 2,486,862 |
| 2020-11-30 | 2020-11-26 | 42.000 | 23,400 | -956 | 0.01% | 982,800 |
| 2020-11-27 | 2020-11-25 | 39.500 | 24,356 | -8,600 | 0.01% | 962,062 |
| 2020-11-26 | 2020-11-24 | 40.000 | 32,956 | -4,500 | 0.02% | 1,318,240 |
| 2020-11-25 | 2020-11-23 | 39.100 | 37,456 | -4,800 | 0.02% | 1,464,530 |
| 2020-11-24 | 2020-11-20 | 37.250 | 42,256 | +18,700 | 0.03% | 1,574,036 |
| 2020-11-23 | 2020-11-19 | 36.300 | 23,556 | -9,200 | 0.01% | 855,083 |
| 2020-11-20 | 2020-11-18 | 37.350 | 32,756 | -5,900 | 0.02% | 1,223,437 |
| 2020-11-19 | 2020-11-17 | 35.250 | 38,656 | +1,500 | 0.02% | 1,362,624 |
| 2020-11-18 | 2020-11-16 | 34.000 | 37,156 | +8,100 | 0.02% | 1,263,304 |
| 2020-11-17 | 2020-11-13 | 33.500 | 29,056 | -9,200 | 0.02% | 973,376 |
| 2020-11-16 | 2020-11-12 | 33.700 | 38,256 | +8,400 | 0.02% | 1,289,227 |
| 2020-11-13 | 2020-11-11 | 34.250 | 29,856 | -2,500 | 0.02% | 1,022,568 |
| 2020-11-12 | 2020-11-10 | 36.150 | 32,356 | +3,600 | 0.02% | 1,169,669 |
| 2020-11-11 | 2020-11-09 | 35.800 | 28,756 | +400 | 0.02% | 1,029,465 |
| 2020-11-10 | 2020-11-06 | 35.500 | 28,356 | -4,100 | 0.02% | 1,006,638 |
| 2020-11-09 | 2020-11-05 | 37.000 | 32,456 | +3,600 | 0.02% | 1,200,872 |
| 2020-11-06 | 2020-11-04 | 35.400 | 28,856 | -30,600 | 0.02% | 1,021,502 |
| 2020-11-05 | 2020-11-03 | 35.300 | 59,456 | -78 | 0.04% | 2,098,797 |
| 2020-11-04 | 2020-11-02 | 36.600 | 59,534 | +200 | 0.04% | 2,178,944 |
| 2020-11-03 | 2020-10-30 | 37.200 | 59,334 | +200 | 0.04% | 2,207,225 |
| 2020-11-02 | 2020-10-29 | 38.350 | 59,134 | -100 | 0.04% | 2,267,789 |
| 2020-10-30 | 2020-10-28 | 39.800 | 59,234 | -6,800 | 0.04% | 2,357,513 |
| 2020-10-29 | 2020-10-27 | 40.000 | 66,034 | -3,700 | 0.04% | 2,641,360 |
| 2020-10-28 | 2020-10-23 | 40.950 | 69,734 | +11,900 | 0.04% | 2,855,607 |
| 2020-10-27 | 2020-10-22 | 41.600 | 57,834 | -300 | 0.04% | 2,405,894 |
| 2020-10-23 | 2020-10-21 | 42.750 | 58,134 | -200 | 0.04% | 2,485,228 |
| 2020-10-22 | 2020-10-20 | 43.000 | 58,334 | +400 | 0.04% | 2,508,362 |
| 2020-10-21 | 2020-10-19 | 43.100 | 57,934 | -200 | 0.04% | 2,496,955 |
| 2020-10-20 | 2020-10-16 | 45.100 | 58,134 | +100 | 0.04% | 2,621,843 |
| 2020-10-19 | 2020-10-15 | 47.100 | 58,034 | -7,700 | 0.04% | 2,733,401 |
| 2020-10-16 | 2020-10-14 | 47.500 | 65,734 | +7,900 | 0.04% | 3,122,365 |
| 2020-10-15 | 2020-10-12 | 47.650 | 57,834 | -4,166 | 0.04% | 2,755,790 |
| 2020-10-14 | 2020-10-09 | 47.450 | 62,000 | +4,300 | 0.04% | 2,941,900 |
| 2020-10-09 | 2020-10-07 | 46.050 | 57,700 | +34,300 | 0.04% | 2,657,085 |
| 2020-10-08 | 2020-10-06 | 46.950 | 23,400 | -10,801 | 0.01% | 1,098,630 |
| 2020-10-07 | 2020-10-05 | 46.700 | 34,201 | +3,000 | 0.02% | 1,597,187 |
| 2020-10-06 | 2020-09-30 | 46.550 | 31,201 | +767 | 0.02% | 1,452,407 |
| 2020-10-05 | 2020-09-29 | 47.050 | 30,434 | +2,400 | 0.02% | 1,431,920 |
| 2020-09-30 | 2020-09-28 | 47.400 | 28,034 | +4,500 | 0.02% | 1,328,812 |
| 2020-09-28 | 2020-09-24 | 48.150 | 23,534 | -66 | 0.01% | 1,133,162 |
| 2020-09-25 | 2020-09-23 | 50.100 | 23,600 | -800 | 0.01% | 1,182,360 |
| 2020-09-24 | 2020-09-22 | 49.850 | 24,400 | +1,000 | 0.01% | 1,216,340 |
| 2020-09-18 | 2020-09-16 | 50.000 | 23,400 | -1,400 | 0.01% | 1,170,000 |
| 2020-09-17 | 2020-09-15 | 48.000 | 24,800 | -18,900 | 0.02% | 1,190,400 |
| 2020-09-16 | 2020-09-14 | 47.750 | 43,700 | +20,300 | 0.03% | 2,086,675 |
| 2020-09-15 | 2020-09-11 | 49.850 | 23,400 | -134 | 0.01% | 1,166,490 |
| 2020-09-14 | 2020-09-10 | 49.550 | 23,534 | -500 | 0.01% | 1,166,110 |
| 2020-09-11 | 2020-09-09 | 49.300 | 24,034 | -500 | 0.01% | 1,184,876 |
| 2020-09-09 | 2020-09-07 | 52.150 | 24,534 | +1,000 | 0.02% | 1,279,448 |
| 2020-09-04 | 2020-09-02 | 54.300 | 23,534 | -2,839 | 0.01% | 1,277,896 |
| 2020-09-03 | 2020-09-01 | 54.000 | 26,373 | -2,700 | 0.02% | 1,424,142 |
| 2020-09-02 | 2020-08-31 | 55.150 | 29,073 | +2,800 | 0.02% | 1,603,376 |
| 2020-09-01 | 2020-08-28 | 49.600 | 26,273 | -100 | 0.02% | 1,303,141 |
| 2020-08-31 | 2020-08-27 | 49.600 | 26,373 | +1,900 | 0.02% | 1,308,101 |
| 2020-08-28 | 2020-08-26 | 48.800 | 24,473 | -500 | 0.01% | 1,194,282 |
| 2020-08-27 | 2020-08-25 | 51.700 | 24,973 | +1,500 | 0.02% | 1,291,104 |
| 2020-08-26 | 2020-08-24 | 53.150 | 23,473 | +44 | 0.01% | 1,247,590 |
| 2020-08-25 | 2020-08-21 | 54.400 | 23,429 | -33 | 0.01% | 1,274,538 |
| 2020-08-21 | 2020-08-19 | 55.000 | 23,462 | +62 | 0.01% | 1,290,410 |
| 2020-08-17 | 2020-08-13 | 55.000 | 23,400 | -300 | 0.01% | 1,287,000 |
| 2020-08-14 | 2020-08-12 | 55.000 | 23,700 | +300 | 0.01% | 1,303,500 |
| 2020-08-13 | 2020-08-11 | 54.750 | 23,400 | -33,300 | 0.01% | 1,281,150 |
| 2020-08-12 | 2020-08-10 | 57.450 | 56,700 | +24,500 | 0.03% | 3,257,415 |
| 2020-08-11 | 2020-08-07 | 56.800 | 32,200 | +10,600 | 0.02% | 1,828,960 |
| 2020-08-10 | 2020-08-06 | 59.600 | 21,600 | +700 | 0.01% | 1,287,360 |
| 2020-08-07 | 2020-08-05 | 60.750 | 20,900 | +9,300 | 0.01% | 1,269,675 |
| 2020-08-06 | 2020-08-04 | 59.850 | 11,600 | +2,900 | 0.01% | 694,260 |
| 2020-08-05 | 2020-08-03 | 58.200 | 8,700 | +3,800 | 0.01% | 506,340 |
| 2020-08-04 | 2020-07-31 | 59.900 | 4,900 | -1,234 | 0.00% | 293,510 |
| 2020-08-03 | 2020-07-30 | 58.650 | 6,134 | +1,100 | 0.00% | 359,759 |
| 2020-07-31 | 2020-07-29 | 58.000 | 5,034 | +100 | 0.00% | 291,972 |
| 2020-07-30 | 2020-07-28 | 55.350 | 4,934 | -2,800 | 0.00% | 273,097 |
| 2020-07-29 | 2020-07-27 | 55.950 | 7,734 | +2,700 | 0.00% | 432,717 |
| 2020-07-28 | 2020-07-24 | 56.400 | 5,034 | -11,577 | 0.00% | 283,918 |
| 2020-07-27 | 2020-07-23 | 59.200 | 16,611 | +6,500 | 0.01% | 983,371 |
| 2020-07-24 | 2020-07-22 | 58.900 | 10,111 | +100 | 0.01% | 595,538 |
| 2020-07-22 | 2020-07-20 | 59.000 | 10,011 | +5,100 | 0.01% | 590,649 |
| 2020-07-20 | 2020-07-16 | 58.900 | 4,911 | -34,289 | 0.00% | 289,258 |
| 2020-07-17 | 2020-07-15 | 64.800 | 39,200 | -15,796 | 0.02% | 2,540,160 |
| 2020-07-16 | 2020-07-14 | 61.850 | 54,996 | -600 | 0.03% | 3,401,503 |
| 2020-07-15 | 2020-07-13 | 63.000 | 55,596 | -111,600 | 0.03% | 3,502,548 |
| 2020-07-14 | 2020-07-10 | 57.500 | 167,196 | +123,183 | 0.10% | 9,613,770 |
| 2020-07-13 | 2020-07-09 | 51.700 | 44,013 | -5,712 | 0.03% | 2,275,472 |
| 2020-07-09 | 2020-07-07 | 51.900 | 49,725 | -11,300 | 0.03% | 2,580,728 |
| 2020-07-06 | 2020-07-02 | 53.000 | 61,025 | +1,000 | 0.04% | 3,234,325 |
| 2020-07-03 | 2020-06-30 | 51.900 | 60,025 | +2,200 | 0.04% | 3,115,298 |
| 2020-07-02 | 2020-06-29 | 51.350 | 57,825 | +1,700 | 0.04% | 2,969,314 |
| 2020-06-30 | 2020-06-26 | 53.800 | 56,125 | +1,900 | 0.03% | 3,019,525 |
| 2020-06-29 | 2020-06-24 | 54.000 | 54,225 | +1,900 | 0.03% | 2,928,150 |
| 2020-06-26 | 2020-06-23 | 55.000 | 52,325 | +1,300 | 0.03% | 2,877,875 |
| 2020-06-24 | 2020-06-22 | 51.950 | 51,025 | +600 | 0.03% | 2,650,749 |
| 2020-06-23 | 2020-06-19 | 52.150 | 50,425 | +3,800 | 0.03% | 2,629,664 |
| 2020-06-22 | 2020-06-18 | 52.000 | 46,625 | +600 | 0.03% | 2,424,500 |
| 2020-06-19 | 2020-06-17 | 54.200 | 46,025 | +39,300 | 0.03% | 2,494,555 |
| 2020-06-18 | 2020-06-16 | 50.500 | 6,725 | -25,100 | 0.00% | 339,612 |
| 2020-06-17 | 2020-06-15 | 44.000 | 31,825 | -144,800 | 0.02% | 1,400,300 |
| 2020-06-16 | 2020-06-12 | 42.750 | 176,625 | -31,100 | 0.11% | 7,550,719 |
| 2020-06-15 | 2020-06-11 | 42.750 | 207,725 | -182,600 | 0.13% | 8,880,244 |
| 2020-06-12 | 2020-06-10 | 42.100 | 390,325 | -35,800 | 0.24% | 16,432,682 |
| 2020-06-11 | 2020-06-09 | 41.700 | 426,125 | -4,700 | 0.26% | 17,769,412 |
| 2020-06-10 | 2020-06-08 | 41.900 | 430,825 | -10,300 | 0.26% | 18,051,568 |
| 2020-06-09 | 2020-06-05 | 40.550 | 441,125 | -100 | 0.27% | 17,887,619 |
| 2020-06-08 | 2020-06-04 | 40.050 | 441,225 | -300 | 0.27% | 17,671,061 |
| 2020-06-04 | 2020-06-02 | 41.300 | 441,525 | +300 | 0.27% | 18,234,982 |
| 2020-06-03 | 2020-06-01 | 41.300 | 441,225 | +300 | 0.27% | 18,222,592 |
| 2020-06-01 | 2020-05-28 | 40.250 | 440,925 | -12,900 | 0.27% | 17,747,231 |
| 2020-05-29 | 2020-05-27 | 42.250 | 453,825 | -3,600 | 0.28% | 19,174,106 |
| 2020-05-28 | 2020-05-26 | 41.450 | 457,425 | -2,400 | 0.28% | 18,960,266 |
| 2020-05-27 | 2020-05-25 | 41.450 | 459,825 | -6,800 | 0.28% | 19,059,746 |
| 2020-05-26 | 2020-05-22 | 42.250 | 466,625 | -3,700 | 0.29% | 19,714,906 |
| 2020-05-25 | 2020-05-21 | 44.000 | 470,325 | -8,300 | 0.29% | 20,694,300 |
| 2020-05-22 | 2020-05-20 | 42.750 | 478,625 | +400 | 0.29% | 20,461,219 |
| 2020-05-21 | 2020-05-19 | 41.800 | 478,225 | +346 | 0.29% | 19,989,805 |
| 2020-05-20 | 2020-05-18 | 42.750 | 477,879 | +300 | 0.29% | 20,429,327 |
| 2020-05-19 | 2020-05-15 | 43.500 | 477,579 | +400 | 0.29% | 20,774,686 |
| 2020-05-18 | 2020-05-14 | 43.000 | 477,179 | +400 | 0.29% | 20,518,697 |
| 2020-05-07 | 2020-05-05 | 43.600 | 476,779 | +45 | 0.29% | 20,787,564 |
| 2020-05-04 | 2020-04-28 | 46.200 | 476,734 | +134 | 0.29% | 22,025,111 |
| 2020-04-29 | 2020-04-27 | 44.850 | 476,600 | -134 | 0.29% | 21,375,510 |
| 2020-04-22 | 2020-04-20 | 40.000 | 476,734 | +39 | 0.29% | 19,069,360 |
| 2020-04-17 | 2020-04-15 | 39.400 | 476,695 | -800 | 0.29% | 18,781,783 |
| 2020-04-16 | 2020-04-14 | 37.950 | 477,495 | -5,400 | 0.29% | 18,120,935 |
| 2020-04-08 | 2020-04-06 | 37.150 | 482,895 | -1,000 | 0.30% | 17,939,549 |
| 2020-04-06 | 2020-04-02 | 38.750 | 483,895 | -90 | 0.30% | 18,750,931 |
| 2020-04-03 | 2020-04-01 | 37.850 | 483,985 | -900 | 0.30% | 18,318,832 |
| 2020-04-01 | 2020-03-30 | 38.000 | 484,885 | -3,949 | 0.30% | 18,425,630 |
| 2020-03-27 | 2020-03-25 | 34.950 | 488,834 | -3,100 | 0.30% | 17,084,748 |
| 2020-03-24 | 2020-03-20 | 32.300 | 491,934 | -6,900 | 0.30% | 15,889,468 |
| 2020-03-23 | 2020-03-19 | 32.100 | 498,834 | -6,800 | 0.31% | 16,012,571 |
| 2020-03-10 | 2020-03-06 | 41.500 | 505,634 | +4,723 | 0.31% | 20,983,811 |
| 2020-03-09 | 2020-03-05 | 41.800 | 500,911 | +134 | 0.31% | 20,938,080 |
| 2020-03-06 | 2020-03-04 | 41.000 | 500,777 | -503 | 0.31% | 20,531,857 |
| 2020-03-05 | 2020-03-03 | 41.300 | 501,280 | +131 | 0.31% | 20,702,864 |
| 2020-03-04 | 2020-03-02 | 43.100 | 501,149 | +6,611 | 0.31% | 21,599,522 |
| 2020-03-03 | 2020-02-28 | 41.900 | 494,538 | -29,220 | 0.30% | 20,721,142 |
| 2020-03-02 | 2020-02-27 | 42.800 | 523,758 | +14,700 | 0.32% | 22,416,842 |
| 2020-02-28 | 2020-02-26 | 41.300 | 509,058 | +13,900 | 0.31% | 21,024,095 |
| 2020-02-21 | 2020-02-19 | 37.000 | 495,158 | -400 | 0.30% | 18,320,846 |
| 2020-02-20 | 2020-02-18 | 38.000 | 495,558 | -300 | 0.30% | 18,831,204 |
| 2020-02-19 | 2020-02-17 | 37.900 | 495,858 | -400 | 0.30% | 18,793,018 |
| 2020-02-18 | 2020-02-14 | 37.600 | 496,258 | -200 | 0.30% | 18,659,301 |
| 2020-02-17 | 2020-02-13 | 37.650 | 496,458 | -1,000 | 0.30% | 18,691,644 |
| 2020-02-14 | 2020-02-12 | 37.150 | 497,458 | -900 | 0.30% | 18,480,565 |
| 2020-02-13 | 2020-02-11 | 36.350 | 498,358 | +21,624 | 0.30% | 18,115,313 |
| 2020-02-03 | 2020-01-30 | 39.000 | 476,734 | -6,843 | 0.29% | 18,592,626 |
| 2020-01-31 | 2020-01-29 | 38.600 | 483,577 | -18,400 | 0.30% | 18,666,072 |
| 2020-01-30 | 2020-01-24 | 40.800 | 501,977 | -19,700 | 0.31% | 20,480,662 |
| 2020-01-29 | 2020-01-22 | 41.450 | 521,677 | -28,600 | 0.32% | 21,623,512 |
| 2020-01-23 | 2020-01-21 | 40.650 | 550,277 | -5,300 | 0.34% | 22,368,760 |
| 2020-01-22 | 2020-01-20 | 41.650 | 555,577 | -29,290 | 0.34% | 23,139,782 |
| 2020-01-09 | 2020-01-07 | 40.000 | 584,867 | -1,000 | 0.36% | 23,394,680 |
| 2020-01-07 | 2020-01-03 | 41.500 | 585,867 | +6 | 0.36% | 24,313,480 |
| 2019-12-30 | 2019-12-24 | 39.350 | 585,861 | +100 | 0.36% | 23,053,630 |
| 2019-12-23 | 2019-12-19 | 40.150 | 585,761 | -100 | 0.36% | 23,518,304 |
| 2019-12-19 | 2019-12-17 | 40.850 | 585,861 | +600 | 0.36% | 23,932,422 |
| 2019-12-18 | 2019-12-16 | 40.850 | 585,261 | +400 | 0.36% | 23,907,912 |
| 2019-12-11 | 2019-12-09 | 40.800 | 584,861 | +6 | 0.36% | 23,862,329 |
| 2019-12-02 | 2019-11-28 | 41.400 | 584,855 | -500 | 0.36% | 24,212,997 |
| 2019-11-28 | 2019-11-26 | 40.800 | 585,355 | -100 | 0.36% | 23,882,484 |
| 2019-11-27 | 2019-11-25 | 40.250 | 585,455 | +100 | 0.36% | 23,564,564 |
| 2019-11-26 | 2019-11-22 | 42.050 | 585,355 | +200 | 0.36% | 24,614,178 |
| 2019-11-21 | 2019-11-19 | 41.750 | 585,155 | +100 | 0.36% | 24,430,221 |
| 2019-11-15 | 2019-11-13 | 42.250 | 585,055 | +100 | 0.36% | 24,718,574 |
| 2019-11-14 | 2019-11-12 | 42.650 | 584,955 | -606 | 0.36% | 24,948,331 |
| 2019-11-13 | 2019-11-11 | 43.000 | 585,561 | -800 | 0.36% | 25,179,123 |
| 2019-11-12 | 2019-11-08 | 44.050 | 586,361 | -300 | 0.36% | 25,829,202 |
| 2019-11-11 | 2019-11-07 | 44.250 | 586,661 | +100 | 0.36% | 25,959,749 |
| 2019-11-06 | 2019-11-04 | 45.250 | 586,561 | +32 | 0.36% | 26,541,885 |
| 2019-11-05 | 2019-11-01 | 46.050 | 586,529 | +15 | 0.36% | 27,009,660 |
| 2019-10-30 | 2019-10-28 | 45.050 | 586,514 | +24 | 0.36% | 26,422,456 |
| 2019-10-25 | 2019-10-23 | 45.200 | 586,490 | +500 | 0.36% | 26,509,348 |
| 2019-10-23 | 2019-10-21 | 46.500 | 585,990 | +100 | 0.36% | 27,248,535 |
| 2019-10-18 | 2019-10-16 | 49.000 | 585,890 | -5,500 | 0.37% | 28,708,610 |
| 2019-10-16 | 2019-10-14 | 47.900 | 591,390 | -59,200 | 0.37% | 28,327,581 |
| 2019-10-15 | 2019-10-11 | 45.900 | 650,590 | +5,500 | 0.41% | 29,862,081 |
| 2019-10-10 | 2019-10-08 | 42.450 | 645,090 | +60,000 | 0.41% | 27,384,070 |
| 2019-10-08 | 2019-10-03 | 46.250 | 585,090 | -1,946 | 0.37% | 27,060,412 |
| 2019-10-04 | 2019-10-02 | 47.800 | 587,036 | +1,946 | 0.37% | 28,060,321 |
| 2019-10-03 | 2019-09-30 | 48.600 | 585,090 | -10,815 | 0.37% | 28,435,374 |
| 2019-10-02 | 2019-09-27 | 49.100 | 595,905 | -5,465 | 0.37% | 29,258,936 |
| 2019-09-30 | 2019-09-26 | 49.500 | 601,370 | -34,384 | 0.38% | 29,767,815 |
| 2019-09-27 | 2019-09-25 | 49.450 | 635,754 | 0.40% | 31,438,035 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy