History of CCASS shareholding
Participant: GUOTAI JUNAN SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 72.500 | 975,000 | +0 | 0.26% | 70,687,500 |
| 2025-10-13 | 2025-10-09 | 73.600 | 975,000 | +0 | 0.26% | 71,760,000 |
| 2025-10-10 | 2025-10-08 | 78.100 | 975,000 | +7,700 | 0.26% | 76,147,500 |
| 2025-10-09 | 2025-10-06 | 77.600 | 967,300 | -1,200 | 0.26% | 75,062,480 |
| 2025-10-06 | 2025-10-02 | 78.400 | 968,500 | -10,800 | 0.26% | 75,930,400 |
| 2025-10-03 | 2025-09-30 | 77.050 | 979,300 | -7,200 | 0.26% | 75,455,065 |
| 2025-10-02 | 2025-09-29 | 75.150 | 986,500 | -13,900 | 0.26% | 74,135,475 |
| 2025-09-30 | 2025-09-26 | 72.700 | 1,000,400 | +200 | 0.27% | 72,729,080 |
| 2025-09-29 | 2025-09-25 | 74.500 | 1,000,200 | +3,000 | 0.27% | 74,514,900 |
| 2025-09-26 | 2025-09-24 | 73.000 | 997,200 | -4,600 | 0.27% | 72,795,600 |
| 2025-09-25 | 2025-09-23 | 74.550 | 1,001,800 | +2,900 | 0.27% | 74,684,190 |
| 2025-09-24 | 2025-09-22 | 75.300 | 998,900 | +1,000 | 0.27% | 75,217,170 |
| 2025-09-22 | 2025-09-18 | 76.900 | 997,900 | -10,200 | 0.27% | 76,738,510 |
| 2025-09-19 | 2025-09-17 | 76.150 | 1,008,100 | +3,300 | 0.27% | 76,766,815 |
| 2025-09-18 | 2025-09-16 | 76.750 | 1,004,800 | +4,800 | 0.27% | 77,118,400 |
| 2025-09-17 | 2025-09-15 | 76.150 | 1,000,000 | +13,100 | 0.27% | 76,150,000 |
| 2025-09-16 | 2025-09-12 | 79.300 | 986,900 | +2,000 | 0.26% | 78,261,170 |
| 2025-09-15 | 2025-09-11 | 77.550 | 984,900 | -8,300 | 0.26% | 76,378,995 |
| 2025-09-12 | 2025-09-10 | 78.900 | 993,200 | -19,700 | 0.27% | 78,363,480 |
| 2025-09-11 | 2025-09-09 | 80.250 | 1,012,900 | +300 | 0.27% | 81,285,225 |
| 2025-09-10 | 2025-09-08 | 81.250 | 1,012,600 | +1,100 | 0.27% | 82,273,750 |
| 2025-09-09 | 2025-09-05 | 79.350 | 1,011,500 | +11,800 | 0.27% | 80,262,525 |
| 2025-09-08 | 2025-09-04 | 75.050 | 999,700 | -20,400 | 0.27% | 75,027,485 |
| 2025-09-05 | 2025-09-03 | 80.550 | 1,020,100 | +100 | 0.27% | 82,169,055 |
| 2025-09-04 | 2025-09-02 | 82.350 | 1,020,000 | +2,900 | 0.27% | 83,997,000 |
| 2025-09-03 | 2025-09-01 | 83.250 | 1,017,100 | -100 | 0.27% | 84,673,575 |
| 2025-09-02 | 2025-08-29 | 83.150 | 1,017,200 | +15,400 | 0.27% | 84,580,180 |
| 2025-09-01 | 2025-08-28 | 80.800 | 1,001,800 | +700 | 0.27% | 80,945,440 |
| 2025-08-29 | 2025-08-27 | 80.500 | 1,001,100 | +21,800 | 0.27% | 80,588,550 |
| 2025-08-27 | 2025-08-25 | 86.150 | 979,300 | +15,400 | 0.26% | 84,366,695 |
| 2025-08-26 | 2025-08-22 | 90.650 | 963,900 | -3,400 | 0.26% | 87,377,535 |
| 2025-08-25 | 2025-08-21 | 90.200 | 967,300 | -60,000 | 0.26% | 87,250,460 |
| 2025-08-22 | 2025-08-20 | 88.250 | 1,027,300 | +600 | 0.28% | 90,659,225 |
| 2025-08-20 | 2025-08-18 | 90.700 | 1,026,700 | -5,600 | 0.28% | 93,121,690 |
| 2025-08-19 | 2025-08-15 | 86.100 | 1,032,300 | -11,200 | 0.28% | 88,881,030 |
| 2025-08-18 | 2025-08-14 | 82.800 | 1,043,500 | +52,800 | 0.28% | 86,401,800 |
| 2025-08-15 | 2025-08-13 | 81.000 | 990,700 | -9,900 | 0.27% | 80,246,700 |
| 2025-08-13 | 2025-08-11 | 79.100 | 1,000,600 | -172,900 | 0.27% | 79,147,460 |
| 2025-08-12 | 2025-08-08 | 82.550 | 1,173,500 | -9,000 | 0.32% | 96,872,425 |
| 2025-08-11 | 2025-08-07 | 83.850 | 1,182,500 | +4,400 | 0.32% | 99,152,625 |
| 2025-08-08 | 2025-08-06 | 83.600 | 1,178,100 | -4,000 | 0.32% | 98,489,160 |
| 2025-08-07 | 2025-08-05 | 83.150 | 1,182,100 | -18,000 | 0.32% | 98,291,615 |
| 2025-08-06 | 2025-08-04 | 73.350 | 1,200,100 | +10,000 | 0.32% | 88,027,335 |
| 2025-08-05 | 2025-08-01 | 72.000 | 1,190,100 | +188,600 | 0.32% | 85,687,200 |
| 2025-08-04 | 2025-07-31 | 72.000 | 1,001,500 | -66,900 | 0.27% | 72,108,000 |
| 2025-08-01 | 2025-07-30 | 73.400 | 1,068,400 | +100 | 0.29% | 78,420,560 |
| 2025-07-31 | 2025-07-29 | 77.850 | 1,068,300 | -500 | 0.29% | 83,167,155 |
| 2025-07-30 | 2025-07-28 | 77.550 | 1,068,800 | -2,900 | 0.29% | 82,885,440 |
| 2025-07-29 | 2025-07-25 | 74.150 | 1,071,700 | -9,900 | 0.29% | 79,466,555 |
| 2025-07-28 | 2025-07-24 | 77.950 | 1,081,600 | -2,100 | 0.29% | 84,310,720 |
| 2025-07-25 | 2025-07-23 | 73.700 | 1,083,700 | +17,000 | 0.29% | 79,868,690 |
| 2025-07-24 | 2025-07-22 | 76.050 | 1,066,700 | -14,700 | 0.31% | 81,122,535 |
| 2025-07-23 | 2025-07-21 | 77.450 | 1,081,400 | +9,300 | 0.31% | 83,754,430 |
| 2025-07-22 | 2025-07-18 | 79.900 | 1,072,100 | +42,600 | 0.31% | 85,660,790 |
| 2025-07-21 | 2025-07-17 | 76.800 | 1,029,500 | -4,500 | 0.29% | 79,065,600 |
| 2025-07-18 | 2025-07-16 | 73.850 | 1,034,000 | +7,800 | 0.30% | 76,360,900 |
| 2025-07-17 | 2025-07-15 | 71.800 | 1,026,200 | +26,900 | 0.29% | 73,681,160 |
| 2025-07-16 | 2025-07-14 | 74.700 | 999,300 | +1,000 | 0.29% | 74,647,710 |
| 2025-07-15 | 2025-07-11 | 76.350 | 998,300 | +14,600 | 0.29% | 76,220,205 |
| 2025-07-14 | 2025-07-10 | 80.450 | 983,700 | -2,800 | 0.28% | 79,138,665 |
| 2025-07-11 | 2025-07-09 | 82.150 | 986,500 | -3,000 | 0.28% | 81,040,975 |
| 2025-07-09 | 2025-07-07 | 81.800 | 989,500 | +2,600 | 0.28% | 80,941,100 |
| 2025-07-08 | 2025-07-04 | 84.800 | 986,900 | +2,500 | 0.28% | 83,689,120 |
| 2025-07-07 | 2025-07-03 | 83.000 | 984,400 | -1,000 | 0.28% | 81,705,200 |
| 2025-07-04 | 2025-07-02 | 78.100 | 985,400 | -200 | 0.28% | 76,959,740 |
| 2025-07-03 | 2025-06-30 | 76.500 | 985,600 | -5,000 | 0.28% | 75,398,400 |
| 2025-07-02 | 2025-06-27 | 77.450 | 990,600 | +2,100 | 0.28% | 76,721,970 |
| 2025-06-30 | 2025-06-26 | 79.350 | 988,500 | -4,500 | 0.28% | 78,437,475 |
| 2025-06-27 | 2025-06-25 | 78.800 | 993,000 | +4,100 | 0.28% | 78,248,400 |
| 2025-06-26 | 2025-06-24 | 77.000 | 988,900 | +9,700 | 0.28% | 76,145,300 |
| 2025-06-25 | 2025-06-23 | 72.300 | 979,200 | -600 | 0.28% | 70,796,160 |
| 2025-06-24 | 2025-06-20 | 72.250 | 979,800 | +1,000 | 0.28% | 70,790,550 |
| 2025-06-23 | 2025-06-19 | 70.600 | 978,800 | -12,000 | 0.28% | 69,103,280 |
| 2025-06-20 | 2025-06-18 | 70.250 | 990,800 | +100 | 0.28% | 69,603,700 |
| 2025-06-19 | 2025-06-17 | 62.700 | 990,700 | +3,500 | 0.28% | 62,116,890 |
| 2025-06-18 | 2025-06-16 | 63.200 | 987,200 | +29,000 | 0.28% | 62,391,040 |
| 2025-06-17 | 2025-06-13 | 62.350 | 958,200 | -2,800 | 0.27% | 59,743,770 |
| 2025-06-16 | 2025-06-12 | 62.800 | 961,000 | -42,000 | 0.28% | 60,350,800 |
| 2025-06-13 | 2025-06-11 | 59.450 | 1,003,000 | +6,700 | 0.29% | 59,628,350 |
| 2025-06-12 | 2025-06-10 | 59.400 | 996,300 | -400 | 0.29% | 59,180,220 |
| 2025-06-11 | 2025-06-09 | 58.850 | 996,700 | -2,200 | 0.29% | 58,655,795 |
| 2025-06-10 | 2025-06-06 | 55.400 | 998,900 | +19,000 | 0.29% | 55,339,060 |
| 2025-06-09 | 2025-06-05 | 54.950 | 979,900 | -3,100 | 0.28% | 53,845,505 |
| 2025-06-06 | 2025-06-04 | 55.250 | 983,000 | +23,100 | 0.28% | 54,310,750 |
| 2025-06-05 | 2025-06-03 | 53.400 | 959,900 | -3,300 | 0.28% | 51,258,660 |
| 2025-06-04 | 2025-06-02 | 49.150 | 963,200 | -2,700 | 0.28% | 47,341,280 |
| 2025-06-03 | 2025-05-30 | 50.150 | 965,900 | +6,000 | 0.28% | 48,439,885 |
| 2025-06-02 | 2025-05-29 | 50.100 | 959,900 | +1,700 | 0.28% | 48,090,990 |
| 2025-05-30 | 2025-05-28 | 48.200 | 958,200 | -1,000 | 0.27% | 46,185,240 |
| 2025-05-29 | 2025-05-27 | 48.800 | 959,200 | -200 | 0.28% | 46,808,960 |
| 2025-05-28 | 2025-05-26 | 48.350 | 959,400 | -36,600 | 0.28% | 46,386,990 |
| 2025-05-27 | 2025-05-23 | 50.550 | 996,000 | -14,500 | 0.29% | 50,347,800 |
| 2025-05-26 | 2025-05-22 | 48.750 | 1,010,500 | +35,200 | 0.29% | 49,261,875 |
| 2025-05-23 | 2025-05-21 | 49.200 | 975,300 | +500 | 0.28% | 47,984,760 |
| 2025-05-22 | 2025-05-20 | 44.250 | 974,800 | -1,200 | 0.28% | 43,134,900 |
| 2025-05-21 | 2025-05-19 | 45.850 | 976,000 | +11,000 | 0.28% | 44,749,600 |
| 2025-05-20 | 2025-05-16 | 44.850 | 965,000 | +500 | 0.28% | 43,280,250 |
| 2025-05-19 | 2025-05-15 | 44.250 | 964,500 | -900 | 0.28% | 42,679,125 |
| 2025-05-14 | 2025-05-12 | 45.150 | 965,400 | +55,500 | 0.28% | 43,587,810 |
| 2025-05-13 | 2025-05-09 | 47.500 | 909,900 | -3,600 | 0.26% | 43,220,250 |
| 2025-05-12 | 2025-05-08 | 47.800 | 913,500 | +6,600 | 0.26% | 43,665,300 |
| 2025-05-09 | 2025-05-07 | 46.400 | 906,900 | +6,600 | 0.26% | 42,080,160 |
| 2025-05-07 | 2025-05-02 | 48.600 | 900,300 | +2,000 | 0.26% | 43,754,580 |
| 2025-05-02 | 2025-04-29 | 47.650 | 898,300 | +6,000 | 0.26% | 42,803,995 |
| 2025-04-30 | 2025-04-28 | 49.350 | 892,300 | +21,900 | 0.26% | 44,035,005 |
| 2025-04-29 | 2025-04-25 | 51.500 | 870,400 | -17,100 | 0.25% | 44,825,600 |
| 2025-04-28 | 2025-04-24 | 50.650 | 887,500 | -15,800 | 0.25% | 44,951,875 |
| 2025-04-25 | 2025-04-23 | 45.500 | 903,300 | -12,400 | 0.26% | 41,100,150 |
| 2025-04-24 | 2025-04-22 | 42.900 | 915,700 | -41,100 | 0.26% | 39,283,530 |
| 2025-04-22 | 2025-04-16 | 36.800 | 956,800 | +12,100 | 0.27% | 35,210,240 |
| 2025-04-17 | 2025-04-15 | 39.000 | 944,700 | +2,500 | 0.27% | 36,843,300 |
| 2025-04-16 | 2025-04-14 | 38.500 | 942,200 | +7,700 | 0.27% | 36,274,700 |
| 2025-04-15 | 2025-04-11 | 37.050 | 934,500 | -25,100 | 0.27% | 34,623,225 |
| 2025-04-14 | 2025-04-10 | 35.200 | 959,600 | -10,000 | 0.28% | 33,777,920 |
| 2025-04-11 | 2025-04-09 | 35.350 | 969,600 | +5,000 | 0.28% | 34,275,360 |
| 2025-04-10 | 2025-04-08 | 34.650 | 964,600 | +5,000 | 0.28% | 33,423,390 |
| 2025-04-09 | 2025-04-07 | 33.650 | 959,600 | +61,400 | 0.28% | 32,290,540 |
| 2025-04-08 | 2025-04-03 | 45.400 | 898,200 | -31,400 | 0.26% | 40,778,280 |
| 2025-04-07 | 2025-04-02 | 45.900 | 929,600 | +8,000 | 0.27% | 42,668,640 |
| 2025-04-03 | 2025-04-01 | 44.850 | 921,600 | -50,100 | 0.26% | 41,333,760 |
| 2025-04-02 | 2025-03-31 | 42.350 | 971,700 | +12,500 | 0.28% | 41,151,495 |
| 2025-04-01 | 2025-03-28 | 43.000 | 959,200 | -16,900 | 0.28% | 41,245,600 |
| 2025-03-31 | 2025-03-27 | 40.050 | 976,100 | -20,400 | 0.28% | 39,092,805 |
| 2025-03-28 | 2025-03-26 | 36.800 | 996,500 | +10,000 | 0.29% | 36,671,200 |
| 2025-03-27 | 2025-03-25 | 36.600 | 986,500 | -10,000 | 0.28% | 36,105,900 |
| 2025-03-26 | 2025-03-24 | 37.200 | 996,500 | -300 | 0.29% | 37,069,800 |
| 2025-03-25 | 2025-03-21 | 36.900 | 996,800 | +2,700 | 0.29% | 36,781,920 |
| 2025-03-21 | 2025-03-19 | 38.700 | 994,100 | +400 | 0.29% | 38,471,670 |
| 2025-03-20 | 2025-03-18 | 38.100 | 993,700 | -3,500 | 0.29% | 37,859,970 |
| 2025-03-19 | 2025-03-17 | 37.700 | 997,200 | +18,800 | 0.29% | 37,594,440 |
| 2025-03-17 | 2025-03-13 | 36.750 | 978,400 | +1,000 | 0.28% | 35,956,200 |
| 2025-03-14 | 2025-03-12 | 36.650 | 977,400 | +3,000 | 0.28% | 35,821,710 |
| 2025-03-13 | 2025-03-11 | 37.100 | 974,400 | +12,600 | 0.28% | 36,150,240 |
| 2025-03-12 | 2025-03-10 | 37.400 | 961,800 | +600 | 0.28% | 35,971,320 |
| 2025-03-11 | 2025-03-07 | 38.850 | 961,200 | +5,600 | 0.28% | 37,342,620 |
| 2025-03-10 | 2025-03-06 | 38.500 | 955,600 | +18,200 | 0.27% | 36,790,600 |
| 2025-03-05 | 2025-03-03 | 37.250 | 937,400 | +3,500 | 0.27% | 34,918,150 |
| 2025-03-04 | 2025-02-28 | 37.550 | 933,900 | -4,300 | 0.27% | 35,067,945 |
| 2025-03-03 | 2025-02-27 | 39.650 | 938,200 | +1,200 | 0.27% | 37,199,630 |
| 2025-02-28 | 2025-02-26 | 40.350 | 937,000 | -5,200 | 0.27% | 37,807,950 |
| 2025-02-27 | 2025-02-25 | 39.750 | 942,200 | +500 | 0.27% | 37,452,450 |
| 2025-02-26 | 2025-02-24 | 40.050 | 941,700 | +14,900 | 0.27% | 37,715,085 |
| 2025-02-25 | 2025-02-21 | 41.450 | 926,800 | -13,700 | 0.27% | 38,415,860 |
| 2025-02-24 | 2025-02-20 | 38.150 | 940,500 | -7,800 | 0.27% | 35,880,075 |
| 2025-02-21 | 2025-02-19 | 37.850 | 948,300 | +7,400 | 0.27% | 35,893,155 |
| 2025-02-20 | 2025-02-18 | 37.200 | 940,900 | +4,100 | 0.27% | 35,001,480 |
| 2025-02-19 | 2025-02-17 | 35.900 | 936,800 | +3,200 | 0.27% | 33,631,120 |
| 2025-02-18 | 2025-02-14 | 35.400 | 933,600 | +10,300 | 0.27% | 33,049,440 |
| 2025-02-17 | 2025-02-13 | 33.900 | 923,300 | +4,400 | 0.27% | 31,299,870 |
| 2025-02-14 | 2025-02-12 | 34.800 | 918,900 | -35,500 | 0.26% | 31,977,720 |
| 2025-02-13 | 2025-02-11 | 36.000 | 954,400 | -1,000 | 0.27% | 34,358,400 |
| 2025-02-12 | 2025-02-10 | 36.700 | 955,400 | +14,800 | 0.27% | 35,063,180 |
| 2025-02-11 | 2025-02-07 | 37.100 | 940,600 | -4,200 | 0.27% | 34,896,260 |
| 2025-02-07 | 2025-02-05 | 36.250 | 944,800 | -17,000 | 0.27% | 34,249,000 |
| 2025-02-06 | 2025-02-04 | 37.300 | 961,800 | -11,400 | 0.28% | 35,875,140 |
| 2025-02-05 | 2025-02-03 | 35.700 | 973,200 | +4,900 | 0.28% | 34,743,240 |
| 2025-02-04 | 2025-01-28 | 33.950 | 968,300 | -10,800 | 0.28% | 32,873,785 |
| 2025-02-03 | 2025-01-24 | 36.800 | 979,100 | +102,000 | 0.28% | 36,030,880 |
| 2025-01-27 | 2025-01-23 | 41.750 | 877,100 | +62,300 | 0.25% | 36,618,925 |
| 2025-01-24 | 2025-01-22 | 44.000 | 814,800 | -10,800 | 0.24% | 35,851,200 |
| 2025-01-23 | 2025-01-21 | 38.700 | 825,600 | +41,800 | 0.26% | 31,950,720 |
| 2025-01-22 | 2025-01-20 | 39.950 | 783,800 | +1,500 | 0.25% | 31,312,810 |
| 2025-01-20 | 2025-01-16 | 39.200 | 782,300 | -4,500 | 0.25% | 30,666,160 |
| 2025-01-17 | 2025-01-15 | 38.850 | 786,800 | +3,600 | 0.25% | 30,567,180 |
| 2025-01-16 | 2025-01-14 | 40.400 | 783,200 | +1,500 | 0.25% | 31,641,280 |
| 2025-01-15 | 2025-01-13 | 39.500 | 781,700 | +6,000 | 0.25% | 30,877,150 |
| 2025-01-14 | 2025-01-10 | 39.700 | 775,700 | -1,800 | 0.25% | 30,795,290 |
| 2025-01-13 | 2025-01-09 | 40.050 | 777,500 | +3,000 | 0.25% | 31,138,875 |
| 2025-01-10 | 2025-01-08 | 40.700 | 774,500 | +8,000 | 0.25% | 31,522,150 |
| 2025-01-09 | 2025-01-07 | 41.900 | 766,500 | +10,700 | 0.24% | 32,116,350 |
| 2025-01-08 | 2025-01-06 | 41.900 | 755,800 | +8,800 | 0.24% | 31,668,020 |
| 2025-01-07 | 2025-01-03 | 43.750 | 747,000 | +8,500 | 0.24% | 32,681,250 |
| 2025-01-06 | 2025-01-02 | 43.750 | 738,500 | +7,000 | 0.23% | 32,309,375 |
| 2025-01-03 | 2024-12-31 | 45.450 | 731,500 | +5,000 | 0.23% | 33,246,675 |
| 2025-01-02 | 2024-12-27 | 44.550 | 726,500 | +4,500 | 0.23% | 32,365,575 |
| 2024-12-30 | 2024-12-24 | 45.100 | 722,000 | -2,400 | 0.23% | 32,562,200 |
| 2024-12-23 | 2024-12-19 | 44.150 | 724,400 | +5,600 | 0.23% | 31,982,260 |
| 2024-12-20 | 2024-12-18 | 41.300 | 718,800 | +2,500 | 0.23% | 29,686,440 |
| 2024-12-19 | 2024-12-17 | 40.250 | 716,300 | -700 | 0.23% | 28,831,075 |
| 2024-12-18 | 2024-12-16 | 39.150 | 717,000 | +5,700 | 0.23% | 28,070,550 |
| 2024-12-17 | 2024-12-13 | 38.700 | 711,300 | +9,900 | 0.23% | 27,527,310 |
| 2024-12-16 | 2024-12-12 | 41.150 | 701,400 | +3,700 | 0.22% | 28,862,610 |
| 2024-12-06 | 2024-12-04 | 41.300 | 697,700 | +1,300 | 0.22% | 28,815,010 |
| 2024-12-05 | 2024-12-03 | 41.100 | 696,400 | +2,600 | 0.22% | 28,622,040 |
| 2024-12-04 | 2024-12-02 | 41.950 | 693,800 | +1,300 | 0.22% | 29,104,910 |
| 2024-12-02 | 2024-11-28 | 43.650 | 692,500 | -3,500 | 0.22% | 30,227,625 |
| 2024-11-28 | 2024-11-26 | 41.700 | 696,000 | +1,200 | 0.22% | 29,023,200 |
| 2024-11-26 | 2024-11-22 | 40.900 | 694,800 | +7,300 | 0.22% | 28,417,320 |
| 2024-11-25 | 2024-11-21 | 42.400 | 687,500 | -2,300 | 0.22% | 29,150,000 |
| 2024-11-22 | 2024-11-20 | 42.300 | 689,800 | -1,500 | 0.22% | 29,178,540 |
| 2024-11-18 | 2024-11-14 | 41.850 | 691,300 | +1,500 | 0.22% | 28,930,905 |
| 2024-11-15 | 2024-11-13 | 41.050 | 689,800 | +24,300 | 0.22% | 28,316,290 |
| 2024-11-14 | 2024-11-12 | 44.200 | 665,500 | +7,300 | 0.21% | 29,415,100 |
| 2024-11-13 | 2024-11-11 | 45.450 | 658,200 | -400 | 0.21% | 29,915,190 |
| 2024-11-12 | 2024-11-08 | 44.100 | 658,600 | -2,300 | 0.21% | 29,044,260 |
| 2024-11-11 | 2024-11-07 | 44.000 | 660,900 | -21,100 | 0.21% | 29,079,600 |
| 2024-11-07 | 2024-11-05 | 45.400 | 682,000 | +19,900 | 0.22% | 30,962,800 |
| 2024-11-06 | 2024-11-04 | 45.700 | 662,100 | -5,400 | 0.21% | 30,257,970 |
| 2024-11-05 | 2024-11-01 | 44.150 | 667,500 | +5,100 | 0.21% | 29,470,125 |
| 2024-11-04 | 2024-10-31 | 43.200 | 662,400 | -15,400 | 0.21% | 28,615,680 |
| 2024-11-01 | 2024-10-30 | 45.000 | 677,800 | +8,300 | 0.22% | 30,501,000 |
| 2024-10-31 | 2024-10-29 | 45.450 | 669,500 | +4,400 | 0.21% | 30,428,775 |
| 2024-10-30 | 2024-10-28 | 45.450 | 665,100 | +500 | 0.21% | 30,228,795 |
| 2024-10-29 | 2024-10-25 | 46.950 | 664,600 | +1,000 | 0.21% | 31,202,970 |
| 2024-10-28 | 2024-10-24 | 46.450 | 663,600 | +2,200 | 0.21% | 30,824,220 |
| 2024-10-22 | 2024-10-18 | 47.700 | 661,400 | -4,400 | 0.21% | 31,548,780 |
| 2024-10-21 | 2024-10-17 | 46.400 | 665,800 | -6,900 | 0.21% | 30,893,120 |
| 2024-10-18 | 2024-10-16 | 44.400 | 672,700 | -4,500 | 0.21% | 29,867,880 |
| 2024-10-17 | 2024-10-15 | 41.200 | 677,200 | -900 | 0.21% | 27,900,640 |
| 2024-10-16 | 2024-10-14 | 41.500 | 678,100 | +5,000 | 0.22% | 28,141,150 |
| 2024-10-15 | 2024-10-10 | 42.100 | 673,100 | -1,500 | 0.21% | 28,337,510 |
| 2024-10-14 | 2024-10-09 | 40.700 | 674,600 | -8,500 | 0.21% | 27,456,220 |
| 2024-10-10 | 2024-10-08 | 41.350 | 683,100 | +4,100 | 0.22% | 28,246,185 |
| 2024-10-09 | 2024-10-07 | 41.950 | 679,000 | -8,900 | 0.22% | 28,484,050 |
| 2024-10-08 | 2024-10-04 | 42.200 | 687,900 | +3,400 | 0.22% | 29,029,380 |
| 2024-10-07 | 2024-10-03 | 40.600 | 684,500 | +1,500 | 0.22% | 27,790,700 |
| 2024-10-04 | 2024-10-02 | 40.950 | 683,000 | +6,900 | 0.22% | 27,968,850 |
| 2024-10-03 | 2024-09-30 | 41.250 | 676,100 | +14,300 | 0.21% | 27,889,125 |
| 2024-10-02 | 2024-09-27 | 40.200 | 661,800 | +1,000 | 0.21% | 26,604,360 |
| 2024-09-30 | 2024-09-26 | 38.750 | 660,800 | +5,400 | 0.21% | 25,606,000 |
| 2024-09-27 | 2024-09-25 | 38.950 | 655,400 | +800 | 0.21% | 25,527,830 |
| 2024-09-26 | 2024-09-24 | 38.600 | 654,600 | +4,400 | 0.21% | 25,267,560 |
| 2024-09-25 | 2024-09-23 | 39.200 | 650,200 | +2,000 | 0.21% | 25,487,840 |
| 2024-09-24 | 2024-09-20 | 38.800 | 648,200 | -16,200 | 0.21% | 25,150,160 |
| 2024-09-23 | 2024-09-19 | 37.650 | 664,400 | -6,200 | 0.21% | 25,014,660 |
| 2024-09-20 | 2024-09-17 | 35.850 | 670,600 | -2,000 | 0.21% | 24,041,010 |
| 2024-09-17 | 2024-09-13 | 33.450 | 672,600 | -3,000 | 0.21% | 22,498,470 |
| 2024-09-13 | 2024-09-11 | 32.800 | 675,600 | -800 | 0.21% | 22,159,680 |
| 2024-09-12 | 2024-09-10 | 31.800 | 676,400 | +10,000 | 0.21% | 21,509,520 |
| 2024-09-11 | 2024-09-09 | 32.300 | 666,400 | +6,000 | 0.21% | 21,524,720 |
| 2024-09-10 | 2024-09-05 | 32.750 | 660,400 | +3,000 | 0.21% | 21,628,100 |
| 2024-09-09 | 2024-09-04 | 33.450 | 657,400 | +4,600 | 0.21% | 21,990,030 |
| 2024-09-05 | 2024-09-03 | 33.700 | 652,800 | +3,000 | 0.21% | 21,999,360 |
| 2024-09-03 | 2024-08-30 | 33.150 | 649,800 | -500 | 0.21% | 21,540,870 |
| 2024-08-30 | 2024-08-28 | 33.250 | 650,300 | -5,500 | 0.21% | 21,622,475 |
| 2024-08-28 | 2024-08-26 | 32.400 | 655,800 | +6,400 | 0.21% | 21,247,920 |
| 2024-08-20 | 2024-08-16 | 28.600 | 649,400 | +1,800 | 0.21% | 18,572,840 |
| 2024-08-16 | 2024-08-14 | 29.000 | 647,600 | -800 | 0.21% | 18,780,400 |
| 2024-08-15 | 2024-08-13 | 29.200 | 648,400 | -6,000 | 0.21% | 18,933,280 |
| 2024-08-12 | 2024-08-08 | 28.500 | 654,400 | -10,000 | 0.21% | 18,650,400 |
| 2024-08-09 | 2024-08-07 | 28.050 | 664,400 | +5,900 | 0.21% | 18,636,420 |
| 2024-08-05 | 2024-08-01 | 26.700 | 658,500 | +600 | 0.21% | 17,581,950 |
| 2024-07-31 | 2024-07-29 | 26.600 | 657,900 | +3,700 | 0.21% | 17,500,140 |
| 2024-07-30 | 2024-07-26 | 27.000 | 654,200 | -4,000 | 0.21% | 17,663,400 |
| 2024-07-23 | 2024-07-19 | 28.300 | 658,200 | -5,000 | 0.21% | 18,627,060 |
| 2024-07-17 | 2024-07-15 | 27.950 | 663,200 | -900 | 0.21% | 18,536,440 |
| 2024-07-16 | 2024-07-12 | 27.800 | 664,100 | +17,300 | 0.21% | 18,461,980 |
| 2024-07-05 | 2024-07-03 | 27.350 | 646,800 | +1,300 | 0.21% | 17,689,980 |
| 2024-07-04 | 2024-07-02 | 25.500 | 645,500 | +2,000 | 0.21% | 16,460,250 |
| 2024-07-03 | 2024-06-28 | 25.550 | 643,500 | +6,000 | 0.20% | 16,441,425 |
| 2024-06-20 | 2024-06-18 | 26.450 | 637,500 | +13,500 | 0.20% | 16,861,875 |
| 2024-06-19 | 2024-06-17 | 27.000 | 624,000 | +60,700 | 0.21% | 16,848,000 |
| 2024-06-18 | 2024-06-14 | 23.050 | 563,300 | -93,000 | 0.19% | 12,984,065 |
| 2024-06-17 | 2024-06-13 | 20.750 | 656,300 | -8,000 | 0.23% | 13,618,225 |
| 2024-06-12 | 2024-06-07 | 20.800 | 664,300 | -1,300 | 0.23% | 13,817,440 |
| 2024-06-07 | 2024-06-05 | 19.980 | 665,600 | -36,000 | 0.23% | 13,298,688 |
| 2024-06-04 | 2024-05-31 | 17.800 | 701,600 | -700 | 0.24% | 12,488,480 |
| 2024-06-03 | 2024-05-30 | 17.100 | 702,300 | -34,900 | 0.24% | 12,009,330 |
| 2024-05-28 | 2024-05-24 | 18.220 | 737,200 | -800 | 0.25% | 13,431,784 |
| 2024-05-23 | 2024-05-21 | 19.660 | 738,000 | +33,300 | 0.25% | 14,509,080 |
| 2024-05-21 | 2024-05-17 | 20.550 | 704,700 | +4,000 | 0.24% | 14,481,585 |
| 2024-05-20 | 2024-05-16 | 20.800 | 700,700 | +1,500 | 0.24% | 14,574,560 |
| 2024-05-17 | 2024-05-14 | 21.000 | 699,200 | -400 | 0.24% | 14,683,200 |
| 2024-05-16 | 2024-05-13 | 20.900 | 699,600 | -28,900 | 0.24% | 14,621,640 |
| 2024-05-14 | 2024-05-10 | 20.100 | 728,500 | -13,000 | 0.25% | 14,642,850 |
| 2024-05-09 | 2024-05-07 | 19.320 | 741,500 | +900 | 0.26% | 14,325,780 |
| 2024-05-08 | 2024-05-06 | 18.720 | 740,600 | +7,000 | 0.26% | 13,864,032 |
| 2024-05-06 | 2024-05-02 | 18.740 | 733,600 | +6,800 | 0.25% | 13,747,664 |
| 2024-04-25 | 2024-04-23 | 16.800 | 726,800 | -3,000 | 0.25% | 12,210,240 |
| 2024-04-23 | 2024-04-19 | 15.700 | 729,800 | +3,000 | 0.25% | 11,457,860 |
| 2024-04-17 | 2024-04-15 | 16.940 | 726,800 | +3,000 | 0.25% | 12,311,992 |
| 2024-04-10 | 2024-04-08 | 17.040 | 723,800 | -1,800 | 0.25% | 12,333,552 |
| 2024-04-09 | 2024-04-05 | 16.500 | 725,600 | +5,000 | 0.25% | 11,972,400 |
| 2024-04-08 | 2024-04-03 | 17.240 | 720,600 | -55,800 | 0.25% | 12,423,144 |
| 2024-04-05 | 2024-04-02 | 18.220 | 776,400 | -11,700 | 0.27% | 14,146,008 |
| 2024-04-03 | 2024-03-28 | 17.760 | 788,100 | +23,300 | 0.27% | 13,996,656 |
| 2024-04-02 | 2024-03-27 | 21.950 | 764,800 | -1,200 | 0.26% | 16,787,360 |
| 2024-03-26 | 2024-03-22 | 21.650 | 766,000 | +2,000 | 0.26% | 16,583,900 |
| 2024-03-25 | 2024-03-21 | 21.950 | 764,000 | +4,000 | 0.26% | 16,769,800 |
| 2024-03-21 | 2024-03-19 | 22.850 | 760,000 | +4,400 | 0.26% | 17,366,000 |
| 2024-03-20 | 2024-03-18 | 23.650 | 755,600 | +6,000 | 0.26% | 17,869,940 |
| 2024-03-18 | 2024-03-14 | 24.150 | 749,600 | +2,000 | 0.26% | 18,102,840 |
| 2024-03-08 | 2024-03-06 | 24.000 | 747,600 | -84,000 | 0.26% | 17,942,400 |
| 2024-03-07 | 2024-03-05 | 23.700 | 831,600 | -400 | 0.29% | 19,708,920 |
| 2024-03-06 | 2024-03-04 | 24.750 | 832,000 | -23,300 | 0.29% | 20,592,000 |
| 2024-03-05 | 2024-03-01 | 25.300 | 855,300 | +6,300 | 0.29% | 21,639,090 |
| 2024-03-04 | 2024-02-29 | 25.900 | 849,000 | -1,100 | 0.29% | 21,989,100 |
| 2024-03-01 | 2024-02-28 | 25.300 | 850,100 | -1,200 | 0.29% | 21,507,530 |
| 2024-02-29 | 2024-02-27 | 26.000 | 851,300 | -2,700 | 0.29% | 22,133,800 |
| 2024-02-27 | 2024-02-23 | 25.500 | 854,000 | -3,000 | 0.29% | 21,777,000 |
| 2024-02-23 | 2024-02-21 | 25.400 | 857,000 | +1,000 | 0.30% | 21,767,800 |
| 2024-02-22 | 2024-02-20 | 25.550 | 856,000 | -20,000 | 0.29% | 21,870,800 |
| 2024-02-20 | 2024-02-16 | 24.850 | 876,000 | +3,000 | 0.30% | 21,768,600 |
| 2024-02-19 | 2024-02-15 | 23.350 | 873,000 | +2,000 | 0.30% | 20,384,550 |
| 2024-02-16 | 2024-02-14 | 22.550 | 871,000 | +2,500 | 0.30% | 19,641,050 |
| 2024-02-14 | 2024-02-07 | 22.600 | 868,500 | +15,900 | 0.30% | 19,628,100 |
| 2024-02-06 | 2024-02-02 | 21.450 | 852,600 | -40,000 | 0.29% | 18,288,270 |
| 2024-01-26 | 2024-01-24 | 24.800 | 892,600 | +1,200 | 0.31% | 22,136,480 |
| 2024-01-24 | 2024-01-22 | 22.800 | 891,400 | -1,300 | 0.31% | 20,323,920 |
| 2024-01-11 | 2024-01-09 | 26.050 | 892,700 | -700 | 0.31% | 23,254,835 |
| 2024-01-09 | 2024-01-05 | 26.450 | 893,400 | +1,900 | 0.31% | 23,630,430 |
| 2024-01-05 | 2024-01-03 | 27.000 | 891,500 | +11,800 | 0.31% | 24,070,500 |
| 2024-01-04 | 2024-01-02 | 27.800 | 879,700 | +1,800 | 0.30% | 24,455,660 |
| 2024-01-02 | 2023-12-28 | 26.900 | 877,900 | -1,500 | 0.30% | 23,615,510 |
| 2023-12-29 | 2023-12-27 | 26.700 | 879,400 | +100 | 0.30% | 23,479,980 |
| 2023-12-19 | 2023-12-15 | 26.450 | 879,300 | -28,500 | 0.30% | 23,257,485 |
| 2023-12-18 | 2023-12-14 | 25.000 | 907,800 | -1,000 | 0.31% | 22,695,000 |
| 2023-12-12 | 2023-12-08 | 23.950 | 908,800 | -4,000 | 0.31% | 21,765,760 |
| 2023-11-28 | 2023-11-24 | 24.500 | 912,800 | +16,000 | 0.31% | 22,363,600 |
| 2023-11-21 | 2023-11-17 | 26.300 | 896,800 | -8,000 | 0.31% | 23,585,840 |
| 2023-11-20 | 2023-11-16 | 25.750 | 904,800 | +3,700 | 0.31% | 23,298,600 |
| 2023-11-17 | 2023-11-15 | 27.800 | 901,100 | +3,000 | 0.31% | 25,050,580 |
| 2023-11-15 | 2023-11-13 | 25.550 | 898,100 | -600 | 0.31% | 22,946,455 |
| 2023-11-09 | 2023-11-07 | 26.700 | 898,700 | -20,000 | 0.31% | 23,995,290 |
| 2023-11-06 | 2023-11-02 | 25.900 | 918,700 | +4,300 | 0.32% | 23,794,330 |
| 2023-11-02 | 2023-10-31 | 25.400 | 914,400 | -15,800 | 0.32% | 23,225,760 |
| 2023-11-01 | 2023-10-30 | 25.250 | 930,200 | -39,400 | 0.32% | 23,487,550 |
| 2023-10-31 | 2023-10-27 | 23.700 | 969,600 | -1,500 | 0.33% | 22,979,520 |
| 2023-10-30 | 2023-10-26 | 22.100 | 971,100 | -108,500 | 0.34% | 21,461,310 |
| 2023-10-27 | 2023-10-25 | 22.500 | 1,079,600 | -123,400 | 0.37% | 24,291,000 |
| 2023-10-26 | 2023-10-24 | 22.550 | 1,203,000 | -2,300 | 0.42% | 27,127,650 |
| 2023-10-24 | 2023-10-19 | 22.000 | 1,205,300 | +14,200 | 0.42% | 26,516,600 |
| 2023-10-20 | 2023-10-18 | 22.350 | 1,191,100 | -1,500 | 0.41% | 26,621,085 |
| 2023-10-19 | 2023-10-17 | 22.950 | 1,192,600 | +41,500 | 0.41% | 27,370,170 |
| 2023-10-18 | 2023-10-16 | 22.500 | 1,151,100 | +42,000 | 0.40% | 25,899,750 |
| 2023-10-17 | 2023-10-13 | 22.450 | 1,109,100 | +48,200 | 0.38% | 24,899,295 |
| 2023-10-16 | 2023-10-12 | 22.300 | 1,060,900 | +40,000 | 0.37% | 23,658,070 |
| 2023-10-13 | 2023-10-11 | 21.850 | 1,020,900 | +48,000 | 0.35% | 22,306,665 |
| 2023-10-11 | 2023-10-09 | 21.150 | 972,900 | -11,300 | 0.34% | 20,576,835 |
| 2023-10-10 | 2023-10-06 | 20.350 | 984,200 | +6,000 | 0.34% | 20,028,470 |
| 2023-10-09 | 2023-10-05 | 19.600 | 978,200 | +2,000 | 0.34% | 19,172,720 |
| 2023-10-06 | 2023-10-04 | 19.600 | 976,200 | +1,100 | 0.34% | 19,133,520 |
| 2023-10-03 | 2023-09-28 | 22.100 | 975,100 | +13,000 | 0.34% | 21,549,710 |
| 2023-09-29 | 2023-09-27 | 21.700 | 962,100 | +1,000 | 0.33% | 20,877,570 |
| 2023-09-26 | 2023-09-22 | 21.700 | 961,100 | -126,000 | 0.33% | 20,855,870 |
| 2023-09-25 | 2023-09-21 | 20.900 | 1,087,100 | +1,000 | 0.38% | 22,720,390 |
| 2023-09-22 | 2023-09-20 | 21.150 | 1,086,100 | +15,800 | 0.37% | 22,971,015 |
| 2023-09-21 | 2023-09-19 | 22.250 | 1,070,300 | -2,500 | 0.37% | 23,814,175 |
| 2023-09-20 | 2023-09-18 | 23.250 | 1,072,800 | +900 | 0.37% | 24,942,600 |
| 2023-09-19 | 2023-09-15 | 22.150 | 1,071,900 | +4,300 | 0.37% | 23,742,585 |
| 2023-09-18 | 2023-09-14 | 21.800 | 1,067,600 | +17,000 | 0.37% | 23,273,680 |
| 2023-09-15 | 2023-09-13 | 22.250 | 1,050,600 | +4,300 | 0.36% | 23,375,850 |
| 2023-09-14 | 2023-09-12 | 22.800 | 1,046,300 | -6,000 | 0.36% | 23,855,640 |
| 2023-09-13 | 2023-09-11 | 23.450 | 1,052,300 | +103,800 | 0.36% | 24,676,435 |
| 2023-09-12 | 2023-09-07 | 22.550 | 948,500 | +1,000 | 0.33% | 21,388,675 |
| 2023-09-07 | 2023-09-05 | 22.950 | 947,500 | -3,000 | 0.33% | 21,745,125 |
| 2023-09-06 | 2023-09-04 | 23.500 | 950,500 | +75,200 | 0.33% | 22,336,750 |
| 2023-09-05 | 2023-08-31 | 24.150 | 875,300 | -230,000 | 0.30% | 21,138,495 |
| 2023-09-04 | 2023-08-30 | 24.800 | 1,105,300 | +5,700 | 0.38% | 27,411,440 |
| 2023-08-31 | 2023-08-29 | 25.150 | 1,099,600 | +34,000 | 0.38% | 27,654,940 |
| 2023-08-30 | 2023-08-28 | 24.400 | 1,065,600 | +1,500 | 0.37% | 26,000,640 |
| 2023-08-29 | 2023-08-25 | 24.250 | 1,064,100 | -10,700 | 0.37% | 25,804,425 |
| 2023-08-28 | 2023-08-24 | 23.900 | 1,074,800 | +198,500 | 0.37% | 25,687,720 |
| 2023-08-25 | 2023-08-23 | 23.250 | 876,300 | -20,000 | 0.30% | 20,373,975 |
| 2023-08-24 | 2023-08-22 | 23.500 | 896,300 | +52,100 | 0.31% | 21,063,050 |
| 2023-08-23 | 2023-08-21 | 24.450 | 844,200 | +11,000 | 0.29% | 20,640,690 |
| 2023-08-22 | 2023-08-18 | 24.350 | 833,200 | +19,000 | 0.29% | 20,288,420 |
| 2023-08-21 | 2023-08-17 | 25.350 | 814,200 | +1,800 | 0.28% | 20,639,970 |
| 2023-08-18 | 2023-08-16 | 25.100 | 812,400 | +31,000 | 0.28% | 20,391,240 |
| 2023-08-17 | 2023-08-15 | 26.150 | 781,400 | +2,000 | 0.27% | 20,433,610 |
| 2023-08-16 | 2023-08-14 | 26.550 | 779,400 | +1,400 | 0.27% | 20,693,070 |
| 2023-08-15 | 2023-08-11 | 27.650 | 778,000 | +10,000 | 0.27% | 21,511,700 |
| 2023-08-14 | 2023-08-10 | 27.600 | 768,000 | -39,400 | 0.26% | 21,196,800 |
| 2023-08-11 | 2023-08-09 | 27.550 | 807,400 | -105,800 | 0.28% | 22,243,870 |
| 2023-08-10 | 2023-08-08 | 23.700 | 913,200 | -10,900 | 0.32% | 21,642,840 |
| 2023-08-09 | 2023-08-07 | 23.700 | 924,100 | -3,000 | 0.32% | 21,901,170 |
| 2023-08-04 | 2023-08-02 | 22.650 | 927,100 | +10,900 | 0.32% | 20,998,815 |
| 2023-08-02 | 2023-07-31 | 23.850 | 916,200 | -13,200 | 0.32% | 21,851,370 |
| 2023-08-01 | 2023-07-28 | 23.500 | 929,400 | -2,200 | 0.32% | 21,840,900 |
| 2023-07-27 | 2023-07-25 | 22.700 | 931,600 | +2,700 | 0.32% | 21,147,320 |
| 2023-07-07 | 2023-07-05 | 22.600 | 928,900 | +400 | 0.32% | 20,993,140 |
| 2023-07-06 | 2023-07-04 | 22.650 | 928,500 | -32,000 | 0.32% | 21,030,525 |
| 2023-07-05 | 2023-07-03 | 21.500 | 960,500 | +1,000 | 0.33% | 20,650,750 |
| 2023-06-30 | 2023-06-28 | 20.350 | 959,500 | -15,000 | 0.33% | 19,525,825 |
| 2023-06-28 | 2023-06-26 | 19.720 | 974,500 | -20,000 | 0.34% | 19,217,140 |
| 2023-06-27 | 2023-06-23 | 18.660 | 994,500 | +8,000 | 0.35% | 18,557,370 |
| 2023-06-21 | 2023-06-19 | 21.850 | 986,500 | +1,200 | 0.34% | 21,555,025 |
| 2023-06-20 | 2023-06-16 | 22.200 | 985,300 | -10,000 | 0.34% | 21,873,660 |
| 2023-06-16 | 2023-06-14 | 19.960 | 995,300 | +9,800 | 0.35% | 19,866,188 |
| 2023-06-06 | 2023-06-02 | 21.100 | 985,500 | -40,000 | 0.34% | 20,794,050 |
| 2023-06-02 | 2023-05-31 | 20.400 | 1,025,500 | +18,000 | 0.36% | 20,920,200 |
| 2023-05-29 | 2023-05-24 | 20.400 | 1,007,500 | -4,000 | 0.35% | 20,553,000 |
| 2023-05-23 | 2023-05-19 | 19.280 | 1,011,500 | -2,000 | 0.35% | 19,501,720 |
| 2023-05-22 | 2023-05-18 | 19.820 | 1,013,500 | -18,000 | 0.35% | 20,087,570 |
| 2023-05-19 | 2023-05-17 | 19.840 | 1,031,500 | +4,200 | 0.36% | 20,464,960 |
| 2023-05-18 | 2023-05-16 | 21.850 | 1,027,300 | +5,000 | 0.36% | 22,446,505 |
| 2023-05-17 | 2023-05-15 | 21.400 | 1,022,300 | -5,200 | 0.36% | 21,877,220 |
| 2023-05-16 | 2023-05-12 | 20.850 | 1,027,500 | -20,000 | 0.36% | 21,423,375 |
| 2023-05-15 | 2023-05-11 | 21.400 | 1,047,500 | +32,500 | 0.36% | 22,416,500 |
| 2023-05-12 | 2023-05-10 | 21.400 | 1,015,000 | +2,000 | 0.35% | 21,721,000 |
| 2023-05-11 | 2023-05-09 | 20.750 | 1,013,000 | +19,800 | 0.35% | 21,019,750 |
| 2023-05-09 | 2023-05-05 | 22.000 | 993,200 | -17,000 | 0.35% | 21,850,400 |
| 2023-05-05 | 2023-05-03 | 22.150 | 1,010,200 | -6,000 | 0.35% | 22,375,930 |
| 2023-05-04 | 2023-05-02 | 21.800 | 1,016,200 | +14,000 | 0.35% | 22,153,160 |
| 2023-04-27 | 2023-04-25 | 22.800 | 1,002,200 | +1,500 | 0.35% | 22,850,160 |
| 2023-04-26 | 2023-04-24 | 23.650 | 1,000,700 | -1,000 | 0.35% | 23,666,555 |
| 2023-04-25 | 2023-04-21 | 23.600 | 1,001,700 | -122,300 | 0.35% | 23,640,120 |
| 2023-04-24 | 2023-04-20 | 23.950 | 1,124,000 | -44,000 | 0.39% | 26,919,800 |
| 2023-04-20 | 2023-04-18 | 24.900 | 1,168,000 | +6,000 | 0.41% | 29,083,200 |
| 2023-04-19 | 2023-04-17 | 25.200 | 1,162,000 | +6,500 | 0.40% | 29,282,400 |
| 2023-04-18 | 2023-04-14 | 26.000 | 1,155,500 | -22,500 | 0.40% | 30,043,000 |
| 2023-04-17 | 2023-04-13 | 26.100 | 1,178,000 | -200,700 | 0.41% | 30,745,800 |
| 2023-04-14 | 2023-04-12 | 24.900 | 1,378,700 | -37,200 | 0.48% | 34,329,630 |
| 2023-04-13 | 2023-04-11 | 25.000 | 1,415,900 | -13,200 | 0.49% | 35,397,500 |
| 2023-04-11 | 2023-04-04 | 22.800 | 1,429,100 | +5,000 | 0.50% | 32,583,480 |
| 2023-04-06 | 2023-04-03 | 22.100 | 1,424,100 | +8,000 | 0.49% | 31,472,610 |
| 2023-04-04 | 2023-03-31 | 22.350 | 1,416,100 | +15,400 | 0.49% | 31,649,835 |
| 2023-03-28 | 2023-03-24 | 24.850 | 1,400,700 | -100,000 | 0.49% | 34,807,395 |
| 2023-03-23 | 2023-03-21 | 23.750 | 1,500,700 | +3,200 | 0.52% | 35,641,625 |
| 2023-03-22 | 2023-03-20 | 22.050 | 1,497,500 | -600 | 0.52% | 33,019,875 |
| 2023-03-21 | 2023-03-17 | 23.150 | 1,498,100 | +2,000 | 0.52% | 34,681,015 |
| 2023-03-20 | 2023-03-16 | 22.750 | 1,496,100 | +4,000 | 0.52% | 34,036,275 |
| 2023-03-17 | 2023-03-15 | 22.900 | 1,492,100 | -14,400 | 0.52% | 34,169,090 |
| 2023-03-14 | 2023-03-10 | 21.900 | 1,506,500 | +5,300 | 0.52% | 32,992,350 |
| 2023-03-13 | 2023-03-09 | 22.750 | 1,501,200 | -5,000 | 0.52% | 34,152,300 |
| 2023-03-10 | 2023-03-08 | 22.350 | 1,506,200 | +11,000 | 0.52% | 33,663,570 |
| 2023-03-09 | 2023-03-07 | 23.750 | 1,495,200 | +33,600 | 0.52% | 35,511,000 |
| 2023-03-08 | 2023-03-06 | 25.400 | 1,461,600 | +5,000 | 0.51% | 37,124,640 |
| 2023-03-07 | 2023-03-03 | 26.250 | 1,456,600 | +1,000 | 0.51% | 38,235,750 |
| 2023-03-02 | 2023-02-28 | 24.950 | 1,455,600 | +1,900 | 0.51% | 36,317,220 |
| 2023-02-28 | 2023-02-24 | 24.250 | 1,453,700 | +1,600 | 0.51% | 35,252,225 |
| 2023-02-27 | 2023-02-23 | 25.000 | 1,452,100 | +2,000 | 0.50% | 36,302,500 |
| 2023-02-24 | 2023-02-22 | 25.900 | 1,450,100 | -400 | 0.50% | 37,557,590 |
| 2023-02-23 | 2023-02-21 | 25.500 | 1,450,500 | -200,800 | 0.50% | 36,987,750 |
| 2023-02-22 | 2023-02-20 | 27.000 | 1,651,300 | +31,600 | 0.57% | 44,585,100 |
| 2023-02-21 | 2023-02-17 | 25.850 | 1,619,700 | +10,000 | 0.56% | 41,869,245 |
| 2023-02-20 | 2023-02-16 | 25.300 | 1,609,700 | -43,000 | 0.56% | 40,725,410 |
| 2023-02-17 | 2023-02-15 | 26.950 | 1,652,700 | -1,500 | 0.57% | 44,540,265 |
| 2023-02-16 | 2023-02-14 | 27.700 | 1,654,200 | +3,200 | 0.57% | 45,821,340 |
| 2023-02-14 | 2023-02-10 | 28.000 | 1,651,000 | -400 | 0.57% | 46,228,000 |
| 2023-02-13 | 2023-02-09 | 28.800 | 1,651,400 | +52,600 | 0.57% | 47,560,320 |
| 2023-02-10 | 2023-02-08 | 29.150 | 1,598,800 | -27,000 | 0.56% | 46,605,020 |
| 2023-02-09 | 2023-02-07 | 29.000 | 1,625,800 | -20,000 | 0.56% | 47,148,200 |
| 2023-02-08 | 2023-02-06 | 29.150 | 1,645,800 | -22,400 | 0.57% | 47,975,070 |
| 2023-02-07 | 2023-02-03 | 32.000 | 1,668,200 | +20,600 | 0.58% | 53,382,400 |
| 2023-02-06 | 2023-02-02 | 33.000 | 1,647,600 | -28,400 | 0.57% | 54,370,800 |
| 2023-02-03 | 2023-02-01 | 33.150 | 1,676,000 | -1,500 | 0.58% | 55,559,400 |
| 2023-02-02 | 2023-01-31 | 29.950 | 1,677,500 | -11,400 | 0.58% | 50,241,125 |
| 2023-02-01 | 2023-01-30 | 29.300 | 1,688,900 | -36,500 | 0.59% | 49,484,770 |
| 2023-01-31 | 2023-01-27 | 24.950 | 1,725,400 | +29,700 | 0.65% | 43,048,730 |
| 2023-01-30 | 2023-01-26 | 26.250 | 1,695,700 | +6,100 | 0.64% | 44,512,125 |
| 2023-01-27 | 2023-01-20 | 24.350 | 1,689,600 | +10,100 | 0.64% | 41,141,760 |
| 2023-01-26 | 2023-01-19 | 23.800 | 1,679,500 | +198,200 | 0.63% | 39,972,100 |
| 2023-01-20 | 2023-01-18 | 24.050 | 1,481,300 | +85,700 | 0.56% | 35,625,265 |
| 2023-01-18 | 2023-01-16 | 29.750 | 1,395,600 | +1,500 | 0.53% | 41,519,100 |
| 2023-01-17 | 2023-01-13 | 29.550 | 1,394,100 | +5,000 | 0.53% | 41,195,655 |
| 2023-01-16 | 2023-01-12 | 28.250 | 1,389,100 | -12,900 | 0.52% | 39,242,075 |
| 2023-01-13 | 2023-01-11 | 28.550 | 1,402,000 | +10,000 | 0.53% | 40,027,100 |
| 2023-01-12 | 2023-01-10 | 28.150 | 1,392,000 | -45,700 | 0.52% | 39,184,800 |
| 2023-01-10 | 2023-01-06 | 27.650 | 1,437,700 | -800 | 0.54% | 39,752,405 |
| 2023-01-09 | 2023-01-05 | 27.550 | 1,438,500 | -2,500 | 0.54% | 39,630,675 |
| 2023-01-06 | 2023-01-04 | 27.650 | 1,441,000 | +4,700 | 0.54% | 39,843,650 |
| 2023-01-05 | 2023-01-03 | 26.700 | 1,436,300 | -25,000 | 0.54% | 38,349,210 |
| 2023-01-04 | 2022-12-30 | 25.700 | 1,461,300 | -9,000 | 0.55% | 37,555,410 |
| 2023-01-03 | 2022-12-29 | 24.500 | 1,470,300 | -11,000 | 0.55% | 36,022,350 |
| 2022-12-30 | 2022-12-28 | 24.000 | 1,481,300 | +5,000 | 0.56% | 35,551,200 |
| 2022-12-29 | 2022-12-23 | 25.000 | 1,476,300 | +1,700 | 0.56% | 36,907,500 |
| 2022-12-28 | 2022-12-22 | 24.150 | 1,474,600 | -9,400 | 0.56% | 35,611,590 |
| 2022-12-22 | 2022-12-20 | 23.500 | 1,484,000 | -1,700 | 0.56% | 34,874,000 |
| 2022-12-21 | 2022-12-19 | 23.900 | 1,485,700 | +5,000 | 0.56% | 35,508,230 |
| 2022-12-20 | 2022-12-16 | 25.550 | 1,480,700 | -8,500 | 0.56% | 37,831,885 |
| 2022-12-16 | 2022-12-14 | 24.500 | 1,489,200 | -6,000 | 0.56% | 36,485,400 |
| 2022-12-15 | 2022-12-13 | 24.650 | 1,495,200 | +18,000 | 0.56% | 36,856,680 |
| 2022-12-14 | 2022-12-12 | 25.750 | 1,477,200 | +4,000 | 0.56% | 38,037,900 |
| 2022-12-13 | 2022-12-09 | 25.500 | 1,473,200 | +5,000 | 0.56% | 37,566,600 |
| 2022-12-12 | 2022-12-08 | 25.550 | 1,468,200 | +6,000 | 0.55% | 37,512,510 |
| 2022-12-09 | 2022-12-07 | 21.900 | 1,462,200 | -7,000 | 0.55% | 32,022,180 |
| 2022-12-07 | 2022-12-05 | 21.950 | 1,469,200 | -6,000 | 0.55% | 32,248,940 |
| 2022-12-06 | 2022-12-02 | 21.000 | 1,475,200 | -4,000 | 0.56% | 30,979,200 |
| 2022-12-05 | 2022-12-01 | 21.500 | 1,479,200 | +29,000 | 0.56% | 31,802,800 |
| 2022-12-02 | 2022-11-30 | 21.950 | 1,450,200 | +9,400 | 0.55% | 31,831,890 |
| 2022-12-01 | 2022-11-29 | 21.400 | 1,440,800 | -10,000 | 0.54% | 30,833,120 |
| 2022-11-30 | 2022-11-28 | 18.980 | 1,450,800 | -5,000 | 0.55% | 27,536,184 |
| 2022-11-28 | 2022-11-24 | 15.880 | 1,455,800 | -2,000 | 0.55% | 23,118,104 |
| 2022-11-25 | 2022-11-23 | 16.300 | 1,457,800 | +3,000 | 0.55% | 23,762,140 |
| 2022-11-24 | 2022-11-22 | 16.760 | 1,454,800 | +13,000 | 0.55% | 24,382,448 |
| 2022-11-18 | 2022-11-16 | 18.940 | 1,441,800 | +9,000 | 0.54% | 27,307,692 |
| 2022-11-10 | 2022-11-08 | 18.500 | 1,432,800 | +10,000 | 0.54% | 26,506,800 |
| 2022-11-09 | 2022-11-07 | 19.000 | 1,422,800 | +4,000 | 0.54% | 27,033,200 |
| 2022-11-08 | 2022-11-04 | 18.360 | 1,418,800 | -8,000 | 0.54% | 26,049,168 |
| 2022-11-07 | 2022-11-03 | 17.200 | 1,426,800 | -2,000 | 0.54% | 24,540,960 |
| 2022-11-04 | 2022-11-02 | 16.500 | 1,428,800 | -20,000 | 0.54% | 23,575,200 |
| 2022-11-02 | 2022-10-31 | 15.620 | 1,448,800 | -11,300 | 0.55% | 22,630,256 |
| 2022-11-01 | 2022-10-28 | 15.560 | 1,460,100 | -4,000 | 0.55% | 22,719,156 |
| 2022-10-31 | 2022-10-27 | 15.980 | 1,464,100 | +14,000 | 0.55% | 23,396,318 |
| 2022-10-28 | 2022-10-26 | 16.120 | 1,450,100 | -4,000 | 0.55% | 23,375,612 |
| 2022-10-27 | 2022-10-25 | 15.020 | 1,454,100 | +2,000 | 0.55% | 21,840,582 |
| 2022-10-26 | 2022-10-24 | 14.260 | 1,452,100 | -10,000 | 0.55% | 20,706,946 |
| 2022-10-25 | 2022-10-21 | 15.760 | 1,462,100 | -2,700 | 0.55% | 23,042,696 |
| 2022-10-21 | 2022-10-19 | 15.060 | 1,464,800 | +10,000 | 0.55% | 22,059,888 |
| 2022-10-20 | 2022-10-18 | 14.880 | 1,454,800 | +30,000 | 0.55% | 21,647,424 |
| 2022-10-19 | 2022-10-17 | 13.400 | 1,424,800 | -24,000 | 0.54% | 19,092,320 |
| 2022-10-17 | 2022-10-13 | 11.800 | 1,448,800 | +2,700 | 0.55% | 17,095,840 |
| 2022-10-14 | 2022-10-12 | 11.760 | 1,446,100 | +3,400 | 0.55% | 17,006,136 |
| 2022-10-13 | 2022-10-11 | 11.680 | 1,442,700 | +1,000 | 0.55% | 16,850,736 |
| 2022-10-12 | 2022-10-10 | 11.740 | 1,441,700 | +19,000 | 0.55% | 16,925,558 |
| 2022-09-29 | 2022-09-27 | 13.140 | 1,422,700 | -20,000 | 0.54% | 18,694,278 |
| 2022-09-28 | 2022-09-26 | 13.100 | 1,442,700 | +18,900 | 0.55% | 18,899,370 |
| 2022-09-27 | 2022-09-23 | 13.000 | 1,423,800 | +2,000 | 0.54% | 18,509,400 |
| 2022-09-22 | 2022-09-20 | 14.200 | 1,421,800 | +2,000 | 0.54% | 20,189,560 |
| 2022-09-20 | 2022-09-16 | 14.820 | 1,419,800 | -18,000 | 0.54% | 21,041,436 |
| 2022-09-14 | 2022-09-09 | 16.260 | 1,437,800 | -2,000 | 0.54% | 23,378,628 |
| 2022-09-09 | 2022-09-07 | 15.260 | 1,439,800 | -1,100 | 0.55% | 21,971,348 |
| 2022-09-07 | 2022-09-05 | 14.880 | 1,440,900 | +3,000 | 0.55% | 21,440,592 |
| 2022-09-06 | 2022-09-02 | 15.420 | 1,437,900 | +12,000 | 0.54% | 22,172,418 |
| 2022-09-02 | 2022-08-31 | 16.440 | 1,425,900 | -46,000 | 0.54% | 23,441,796 |
| 2022-09-01 | 2022-08-30 | 16.660 | 1,471,900 | +8,000 | 0.56% | 24,521,854 |
| 2022-08-31 | 2022-08-29 | 17.420 | 1,463,900 | -2,800 | 0.55% | 25,501,138 |
| 2022-08-25 | 2022-08-23 | 15.000 | 1,466,700 | -6,000 | 0.56% | 22,000,500 |
| 2022-08-24 | 2022-08-22 | 15.600 | 1,472,700 | -20,000 | 0.56% | 22,974,120 |
| 2022-08-23 | 2022-08-19 | 15.880 | 1,492,700 | +6,000 | 0.57% | 23,704,076 |
| 2022-08-12 | 2022-08-10 | 15.760 | 1,486,700 | +3,000 | 0.56% | 23,430,392 |
| 2022-08-04 | 2022-08-02 | 15.380 | 1,483,700 | +2,000 | 0.56% | 22,819,306 |
| 2022-08-02 | 2022-07-29 | 16.020 | 1,481,700 | +2,000 | 0.56% | 23,736,834 |
| 2022-07-25 | 2022-07-21 | 16.880 | 1,479,700 | -51,800 | 0.56% | 24,977,336 |
| 2022-07-22 | 2022-07-20 | 17.220 | 1,531,500 | -48,100 | 0.58% | 26,372,430 |
| 2022-07-20 | 2022-07-18 | 17.520 | 1,579,600 | +10,000 | 0.60% | 27,674,592 |
| 2022-07-19 | 2022-07-15 | 17.180 | 1,569,600 | -40,300 | 0.60% | 26,965,728 |
| 2022-07-13 | 2022-07-11 | 18.880 | 1,609,900 | -7,000 | 0.61% | 30,394,912 |
| 2022-07-11 | 2022-07-07 | 19.760 | 1,616,900 | -33,000 | 0.61% | 31,949,944 |
| 2022-07-05 | 2022-06-30 | 21.300 | 1,649,900 | -19,500 | 0.63% | 35,142,870 |
| 2022-07-04 | 2022-06-29 | 20.550 | 1,669,400 | -40,000 | 0.63% | 34,306,170 |
| 2022-06-30 | 2022-06-28 | 21.350 | 1,709,400 | -6,900 | 0.65% | 36,495,690 |
| 2022-06-29 | 2022-06-27 | 21.500 | 1,716,300 | -500 | 0.65% | 36,900,450 |
| 2022-06-28 | 2022-06-24 | 21.450 | 1,716,800 | +28,000 | 0.65% | 36,825,360 |
| 2022-06-27 | 2022-06-23 | 20.150 | 1,688,800 | +14,000 | 0.64% | 34,029,320 |
| 2022-06-24 | 2022-06-22 | 19.480 | 1,674,800 | -64,100 | 0.64% | 32,625,104 |
| 2022-06-23 | 2022-06-21 | 20.200 | 1,738,900 | +60,000 | 0.66% | 35,125,780 |
| 2022-06-22 | 2022-06-20 | 20.000 | 1,678,900 | +41,200 | 0.64% | 33,578,000 |
| 2022-06-21 | 2022-06-17 | 18.520 | 1,637,700 | -4,000 | 0.62% | 30,330,204 |
| 2022-06-17 | 2022-06-15 | 17.280 | 1,641,700 | +80,000 | 0.62% | 28,368,576 |
| 2022-06-16 | 2022-06-14 | 16.860 | 1,561,700 | -16,000 | 0.59% | 26,330,262 |
| 2022-06-15 | 2022-06-13 | 16.860 | 1,577,700 | +20,000 | 0.60% | 26,600,022 |
| 2022-06-01 | 2022-05-30 | 16.260 | 1,557,700 | -40,000 | 0.59% | 25,328,202 |
| 2022-05-31 | 2022-05-27 | 15.100 | 1,597,700 | -900 | 0.61% | 24,125,270 |
| 2022-05-27 | 2022-05-25 | 14.080 | 1,598,600 | -50,000 | 0.61% | 22,508,288 |
| 2022-05-26 | 2022-05-24 | 14.700 | 1,648,600 | +40,000 | 0.63% | 24,234,420 |
| 2022-05-25 | 2022-05-23 | 16.620 | 1,608,600 | -39,500 | 0.61% | 26,734,932 |
| 2022-05-24 | 2022-05-20 | 15.600 | 1,648,100 | +3,000 | 0.63% | 25,710,360 |
| 2022-05-19 | 2022-05-17 | 13.040 | 1,645,100 | +7,000 | 0.63% | 21,452,104 |
| 2022-05-18 | 2022-05-16 | 11.900 | 1,638,100 | -85,000 | 0.62% | 19,493,390 |
| 2022-05-17 | 2022-05-13 | 11.780 | 1,723,100 | -70,300 | 0.66% | 20,298,118 |
| 2022-05-11 | 2022-05-06 | 11.760 | 1,793,400 | -50,000 | 0.68% | 21,090,384 |
| 2022-05-10 | 2022-05-05 | 11.940 | 1,843,400 | -2,000 | 0.70% | 22,010,196 |
| 2022-05-06 | 2022-05-04 | 12.020 | 1,845,400 | +22,000 | 0.70% | 22,181,708 |
| 2022-05-03 | 2022-04-28 | 13.280 | 1,823,400 | -6,500 | 0.69% | 24,214,752 |
| 2022-04-27 | 2022-04-25 | 13.020 | 1,829,900 | +2,700 | 0.70% | 23,825,298 |
| 2022-04-19 | 2022-04-13 | 14.740 | 1,827,200 | -13,600 | 0.69% | 26,932,928 |
| 2022-04-14 | 2022-04-12 | 15.540 | 1,840,800 | -20,000 | 0.70% | 28,606,032 |
| 2022-04-07 | 2022-04-04 | 17.080 | 1,860,800 | -15,000 | 0.71% | 31,782,464 |
| 2022-04-06 | 2022-04-01 | 16.040 | 1,875,800 | +2,500 | 0.71% | 30,087,832 |
| 2022-04-04 | 2022-03-31 | 16.880 | 1,873,300 | -5,000 | 0.71% | 31,621,304 |
| 2022-04-01 | 2022-03-30 | 16.520 | 1,878,300 | +13,600 | 0.71% | 31,029,516 |
| 2022-03-30 | 2022-03-28 | 14.820 | 1,864,700 | +300 | 0.71% | 27,634,854 |
| 2022-03-29 | 2022-03-25 | 16.520 | 1,864,400 | -50,000 | 0.71% | 30,799,888 |
| 2022-03-28 | 2022-03-24 | 18.220 | 1,914,400 | +6,000 | 0.73% | 34,880,368 |
| 2022-03-25 | 2022-03-23 | 17.420 | 1,908,400 | -9,700 | 0.73% | 33,244,328 |
| 2022-03-24 | 2022-03-22 | 16.760 | 1,918,100 | +42,500 | 0.73% | 32,147,356 |
| 2022-03-23 | 2022-03-21 | 15.900 | 1,875,600 | -2,000 | 0.71% | 29,822,040 |
| 2022-03-21 | 2022-03-17 | 15.620 | 1,877,600 | +80,100 | 0.71% | 29,328,112 |
| 2022-03-18 | 2022-03-16 | 13.220 | 1,797,500 | -404,400 | 0.68% | 23,762,950 |
| 2022-03-17 | 2022-03-15 | 12.180 | 2,201,900 | +30,000 | 0.84% | 26,819,142 |
| 2022-03-16 | 2022-03-14 | 12.860 | 2,171,900 | -32,900 | 0.83% | 27,930,634 |
| 2022-03-15 | 2022-03-11 | 14.620 | 2,204,800 | -1,500 | 0.84% | 32,234,176 |
| 2022-03-11 | 2022-03-09 | 15.080 | 2,206,300 | -83,700 | 0.84% | 33,271,004 |
| 2022-03-10 | 2022-03-08 | 15.160 | 2,290,000 | -50,000 | 0.87% | 34,716,400 |
| 2022-03-08 | 2022-03-04 | 16.440 | 2,340,000 | +1,500 | 0.89% | 38,469,600 |
| 2022-03-01 | 2022-02-25 | 18.660 | 2,338,500 | +100 | 0.89% | 43,636,410 |
| 2022-02-28 | 2022-02-24 | 17.800 | 2,338,400 | +9,600 | 0.89% | 41,623,520 |
| 2022-02-25 | 2022-02-23 | 18.520 | 2,328,800 | +51,600 | 0.89% | 43,129,376 |
| 2022-02-21 | 2022-02-17 | 20.900 | 2,277,200 | +300 | 0.87% | 47,593,480 |
| 2022-02-16 | 2022-02-14 | 19.540 | 2,276,900 | +700 | 0.87% | 44,490,626 |
| 2022-02-15 | 2022-02-11 | 19.580 | 2,276,200 | -48,200 | 0.87% | 44,567,996 |
| 2022-02-11 | 2022-02-09 | 20.200 | 2,324,400 | +800 | 0.88% | 46,952,880 |
| 2022-02-10 | 2022-02-08 | 21.350 | 2,323,600 | +3,600 | 0.88% | 49,608,860 |
| 2022-02-07 | 2022-01-31 | 20.100 | 2,320,000 | -152,400 | 0.88% | 46,632,000 |
| 2022-02-04 | 2022-01-27 | 20.450 | 2,472,400 | +1,500 | 0.94% | 50,560,580 |
| 2022-01-28 | 2022-01-26 | 22.000 | 2,470,900 | +1,000 | 0.94% | 54,359,800 |
| 2022-01-25 | 2022-01-21 | 25.700 | 2,469,900 | -4,000 | 0.94% | 63,476,430 |
| 2022-01-21 | 2022-01-19 | 27.000 | 2,473,900 | +2,500 | 0.94% | 66,795,300 |
| 2022-01-18 | 2022-01-14 | 27.050 | 2,471,400 | +8,500 | 0.94% | 66,851,370 |
| 2022-01-14 | 2022-01-12 | 28.750 | 2,462,900 | +262,400 | 0.94% | 70,808,375 |
| 2022-01-13 | 2022-01-11 | 28.000 | 2,200,500 | +85,000 | 0.84% | 61,614,000 |
| 2022-01-07 | 2022-01-05 | 25.500 | 2,115,500 | +1,100 | 0.80% | 53,945,250 |
| 2022-01-06 | 2022-01-04 | 26.400 | 2,114,400 | +20,000 | 0.80% | 55,820,160 |
| 2022-01-05 | 2022-01-03 | 27.300 | 2,094,400 | +36,100 | 0.80% | 57,177,120 |
| 2022-01-04 | 2021-12-31 | 28.200 | 2,058,300 | -6,000 | 0.78% | 58,044,060 |
| 2022-01-03 | 2021-12-29 | 26.300 | 2,064,300 | +25,300 | 0.79% | 54,291,090 |
| 2021-12-29 | 2021-12-24 | 26.400 | 2,039,000 | +231,700 | 0.78% | 53,829,600 |
| 2021-12-20 | 2021-12-16 | 26.750 | 1,807,300 | +9,100 | 0.69% | 48,345,275 |
| 2021-12-17 | 2021-12-15 | 25.000 | 1,798,200 | +20,000 | 0.68% | 44,955,000 |
| 2021-12-16 | 2021-12-14 | 27.250 | 1,778,200 | +600 | 0.68% | 48,455,950 |
| 2021-12-15 | 2021-12-13 | 26.850 | 1,777,600 | +400 | 0.68% | 47,728,560 |
| 2021-12-10 | 2021-12-08 | 27.550 | 1,777,200 | +4,000 | 0.68% | 48,961,860 |
| 2021-12-08 | 2021-12-06 | 27.500 | 1,773,200 | +700 | 0.67% | 48,763,000 |
| 2021-12-07 | 2021-12-03 | 30.100 | 1,772,500 | +600 | 0.67% | 53,352,250 |
| 2021-12-06 | 2021-12-02 | 29.750 | 1,771,900 | -23,100 | 0.67% | 52,714,025 |
| 2021-12-03 | 2021-12-01 | 30.950 | 1,795,000 | +1,000 | 0.68% | 55,555,250 |
| 2021-12-02 | 2021-11-30 | 32.500 | 1,794,000 | +1,700 | 0.68% | 58,305,000 |
| 2021-12-01 | 2021-11-29 | 31.950 | 1,792,300 | +12,000 | 0.68% | 57,263,985 |
| 2021-11-30 | 2021-11-26 | 32.800 | 1,780,300 | +12,600 | 0.67% | 58,393,840 |
| 2021-11-29 | 2021-11-25 | 36.750 | 1,767,700 | -10,000 | 0.67% | 64,962,975 |
| 2021-11-26 | 2021-11-24 | 35.150 | 1,777,700 | +2,800 | 0.67% | 62,486,155 |
| 2021-11-24 | 2021-11-22 | 35.450 | 1,774,900 | +2,100 | 0.67% | 62,920,205 |
| 2021-11-23 | 2021-11-19 | 34.900 | 1,772,800 | -2,500 | 0.67% | 61,870,720 |
| 2021-11-22 | 2021-11-18 | 33.850 | 1,775,300 | +2,400 | 0.67% | 60,093,905 |
| 2021-11-19 | 2021-11-17 | 34.600 | 1,772,900 | -11,800 | 0.67% | 61,342,340 |
| 2021-11-18 | 2021-11-16 | 32.800 | 1,784,700 | -2,200 | 0.68% | 58,538,160 |
| 2021-11-17 | 2021-11-15 | 32.000 | 1,786,900 | +2,200 | 0.68% | 57,180,800 |
| 2021-11-16 | 2021-11-12 | 32.450 | 1,784,700 | -17,600 | 0.68% | 57,913,515 |
| 2021-11-15 | 2021-11-11 | 28.750 | 1,802,300 | +2,000 | 0.68% | 51,816,125 |
| 2021-11-12 | 2021-11-10 | 29.300 | 1,800,300 | -9,000 | 0.68% | 52,748,790 |
| 2021-11-11 | 2021-11-09 | 27.800 | 1,809,300 | +10,000 | 0.69% | 50,298,540 |
| 2021-11-09 | 2021-11-05 | 27.000 | 1,799,300 | -297,200 | 0.68% | 48,581,100 |
| 2021-11-08 | 2021-11-04 | 28.000 | 2,096,500 | -108,500 | 0.79% | 58,702,000 |
| 2021-11-05 | 2021-11-03 | 27.350 | 2,205,000 | +4,900 | 0.84% | 60,306,750 |
| 2021-11-04 | 2021-11-02 | 26.700 | 2,200,100 | +6,400 | 0.83% | 58,742,670 |
| 2021-11-03 | 2021-11-01 | 28.250 | 2,193,700 | +1,500 | 0.83% | 61,972,025 |
| 2021-11-02 | 2021-10-29 | 28.950 | 2,192,200 | +1,000 | 0.83% | 63,464,190 |
| 2021-11-01 | 2021-10-28 | 28.650 | 2,191,200 | +300 | 0.83% | 62,777,880 |
| 2021-10-29 | 2021-10-27 | 28.150 | 2,190,900 | +8,900 | 0.83% | 61,673,835 |
| 2021-10-28 | 2021-10-26 | 29.850 | 2,182,000 | -3,000 | 0.83% | 65,132,700 |
| 2021-10-22 | 2021-10-20 | 33.800 | 2,185,000 | +20,000 | 0.83% | 73,853,000 |
| 2021-10-21 | 2021-10-19 | 33.900 | 2,165,000 | +500 | 0.82% | 73,393,500 |
| 2021-10-19 | 2021-10-15 | 31.400 | 2,164,500 | +1,500 | 0.82% | 67,965,300 |
| 2021-10-18 | 2021-10-12 | 33.250 | 2,163,000 | -26,600 | 0.82% | 71,919,750 |
| 2021-10-15 | 2021-10-11 | 33.500 | 2,189,600 | +20,000 | 0.83% | 73,351,600 |
| 2021-10-12 | 2021-10-08 | 32.750 | 2,169,600 | -2,000 | 0.82% | 71,054,400 |
| 2021-10-11 | 2021-10-07 | 32.750 | 2,171,600 | -1,000 | 0.82% | 71,119,900 |
| 2021-10-08 | 2021-10-06 | 32.150 | 2,172,600 | +10,000 | 0.82% | 69,849,090 |
| 2021-10-07 | 2021-10-05 | 32.500 | 2,162,600 | +31,600 | 0.82% | 70,284,500 |
| 2021-10-05 | 2021-09-30 | 34.550 | 2,131,000 | -15,000 | 0.81% | 73,626,050 |
| 2021-10-04 | 2021-09-29 | 33.000 | 2,146,000 | +28,000 | 0.81% | 70,818,000 |
| 2021-09-30 | 2021-09-28 | 34.250 | 2,118,000 | +4,000 | 0.80% | 72,541,500 |
| 2021-09-29 | 2021-09-27 | 34.950 | 2,114,000 | +13,000 | 0.80% | 73,884,300 |
| 2021-09-28 | 2021-09-24 | 34.950 | 2,101,000 | -300 | 0.80% | 73,429,950 |
| 2021-09-23 | 2021-09-20 | 36.450 | 2,101,300 | -4,600 | 0.80% | 76,592,385 |
| 2021-09-21 | 2021-09-17 | 36.500 | 2,105,900 | -13,000 | 0.80% | 76,865,350 |
| 2021-09-20 | 2021-09-16 | 34.500 | 2,118,900 | +21,500 | 0.80% | 73,102,050 |
| 2021-09-15 | 2021-09-13 | 36.600 | 2,097,400 | +2,000 | 0.80% | 76,764,840 |
| 2021-09-10 | 2021-09-08 | 38.800 | 2,095,400 | -3,300 | 0.80% | 81,301,520 |
| 2021-09-08 | 2021-09-06 | 41.450 | 2,098,700 | +8,100 | 0.80% | 86,991,115 |
| 2021-09-07 | 2021-09-03 | 39.200 | 2,090,600 | -4,600 | 0.79% | 81,951,520 |
| 2021-08-27 | 2021-08-25 | 37.500 | 2,095,200 | +10,000 | 0.80% | 78,570,000 |
| 2021-08-24 | 2021-08-20 | 36.750 | 2,085,200 | -45,300 | 0.79% | 76,631,100 |
| 2021-08-23 | 2021-08-19 | 38.700 | 2,130,500 | +600 | 0.81% | 82,450,350 |
| 2021-08-20 | 2021-08-18 | 39.350 | 2,129,900 | -10,000 | 0.81% | 83,811,565 |
| 2021-08-19 | 2021-08-17 | 39.750 | 2,139,900 | +700 | 0.81% | 85,061,025 |
| 2021-08-18 | 2021-08-16 | 41.450 | 2,139,200 | +5,000 | 0.81% | 88,669,840 |
| 2021-08-17 | 2021-08-13 | 41.700 | 2,134,200 | +5,000 | 0.81% | 88,996,140 |
| 2021-08-16 | 2021-08-12 | 42.200 | 2,129,200 | +400 | 0.81% | 89,852,240 |
| 2021-08-13 | 2021-08-11 | 44.000 | 2,128,800 | -1,000 | 0.81% | 93,667,200 |
| 2021-08-12 | 2021-08-10 | 45.300 | 2,129,800 | +3,000 | 0.81% | 96,479,940 |
| 2021-08-11 | 2021-08-09 | 42.650 | 2,126,800 | +600 | 0.81% | 90,708,020 |
| 2021-08-10 | 2021-08-06 | 43.900 | 2,126,200 | -5,000 | 0.81% | 93,340,180 |
| 2021-08-09 | 2021-08-05 | 43.150 | 2,131,200 | -1,800 | 0.81% | 91,961,280 |
| 2021-08-06 | 2021-08-04 | 45.200 | 2,133,000 | -1,100 | 0.81% | 96,411,600 |
| 2021-08-05 | 2021-08-03 | 44.500 | 2,134,100 | +2,000 | 0.81% | 94,967,450 |
| 2021-08-04 | 2021-08-02 | 44.650 | 2,132,100 | +22,000 | 0.81% | 95,198,265 |
| 2021-08-03 | 2021-07-30 | 45.550 | 2,110,100 | +9,800 | 0.80% | 96,115,055 |
| 2021-08-02 | 2021-07-29 | 47.500 | 2,100,300 | +51,000 | 0.80% | 99,764,250 |
| 2021-07-30 | 2021-07-28 | 45.000 | 2,049,300 | +6,800 | 0.78% | 92,218,500 |
| 2021-07-29 | 2021-07-27 | 43.600 | 2,042,500 | +65,700 | 0.78% | 89,053,000 |
| 2021-07-28 | 2021-07-26 | 48.750 | 1,976,800 | -9,400 | 0.75% | 96,369,000 |
| 2021-07-27 | 2021-07-23 | 52.000 | 1,986,200 | -600 | 0.76% | 103,282,400 |
| 2021-07-26 | 2021-07-22 | 55.300 | 1,986,800 | +2,000 | 0.76% | 109,870,040 |
| 2021-07-23 | 2021-07-21 | 53.800 | 1,984,800 | -55,200 | 0.76% | 106,782,240 |
| 2021-07-22 | 2021-07-20 | 47.600 | 2,040,000 | +10,500 | 0.81% | 97,104,000 |
| 2021-07-21 | 2021-07-19 | 47.500 | 2,029,500 | +600 | 0.80% | 96,401,250 |
| 2021-07-20 | 2021-07-16 | 47.900 | 2,028,900 | -900 | 0.80% | 97,184,310 |
| 2021-07-19 | 2021-07-15 | 52.450 | 2,029,800 | +18,800 | 0.80% | 106,463,010 |
| 2021-07-16 | 2021-07-14 | 52.950 | 2,011,000 | -8,700 | 0.79% | 106,482,450 |
| 2021-07-14 | 2021-07-12 | 49.800 | 2,019,700 | -115,600 | 0.80% | 100,581,060 |
| 2021-07-13 | 2021-07-09 | 45.050 | 2,135,300 | -19,800 | 0.84% | 96,195,265 |
| 2021-07-12 | 2021-07-08 | 44.400 | 2,155,100 | +50,000 | 0.85% | 95,686,440 |
| 2021-07-08 | 2021-07-06 | 46.700 | 2,105,100 | -9,000 | 0.83% | 98,308,170 |
| 2021-07-06 | 2021-07-02 | 45.350 | 2,114,100 | -15,500 | 0.84% | 95,874,435 |
| 2021-07-02 | 2021-06-29 | 47.800 | 2,129,600 | -26,400 | 0.84% | 101,794,880 |
| 2021-06-30 | 2021-06-28 | 48.000 | 2,156,000 | -9,900 | 0.85% | 103,488,000 |
| 2021-06-29 | 2021-06-25 | 49.200 | 2,165,900 | -20,100 | 0.86% | 106,562,280 |
| 2021-06-28 | 2021-06-24 | 47.200 | 2,186,000 | -12,600 | 0.86% | 103,179,200 |
| 2021-06-25 | 2021-06-23 | 47.100 | 2,198,600 | -15,500 | 0.87% | 103,554,060 |
| 2021-06-24 | 2021-06-22 | 44.250 | 2,214,100 | +17,500 | 0.88% | 97,973,925 |
| 2021-06-23 | 2021-06-21 | 44.750 | 2,196,600 | -1,300 | 0.87% | 98,297,850 |
| 2021-06-22 | 2021-06-18 | 42.800 | 2,197,900 | -18,000 | 0.87% | 94,070,120 |
| 2021-06-21 | 2021-06-17 | 41.600 | 2,215,900 | +13,000 | 0.88% | 92,181,440 |
| 2021-06-18 | 2021-06-16 | 40.850 | 2,202,900 | +36,700 | 0.87% | 89,988,465 |
| 2021-06-17 | 2021-06-15 | 44.150 | 2,166,200 | +126,000 | 0.86% | 95,637,730 |
| 2021-06-16 | 2021-06-11 | 44.500 | 2,040,200 | +50,000 | 0.81% | 90,788,900 |
| 2021-06-11 | 2021-06-09 | 43.750 | 1,990,200 | +6,500 | 0.79% | 87,071,250 |
| 2021-06-10 | 2021-06-08 | 43.750 | 1,983,700 | +30,000 | 0.78% | 86,786,875 |
| 2021-06-09 | 2021-06-07 | 44.550 | 1,953,700 | -58,100 | 0.77% | 87,037,335 |
| 2021-06-08 | 2021-06-04 | 46.800 | 2,011,800 | +28,300 | 0.80% | 94,152,240 |
| 2021-06-07 | 2021-06-03 | 46.050 | 1,983,500 | +9,300 | 0.78% | 91,340,175 |
| 2021-06-03 | 2021-06-01 | 47.950 | 1,974,200 | +19,000 | 0.78% | 94,662,890 |
| 2021-06-02 | 2021-05-31 | 47.700 | 1,955,200 | -25,200 | 0.77% | 93,263,040 |
| 2021-06-01 | 2021-05-28 | 47.100 | 1,980,400 | -15,400 | 0.78% | 93,276,840 |
| 2021-05-31 | 2021-05-27 | 50.250 | 1,995,800 | -47,000 | 0.79% | 100,288,950 |
| 2021-05-28 | 2021-05-26 | 49.750 | 2,042,800 | -52,000 | 0.81% | 101,629,300 |
| 2021-05-27 | 2021-05-25 | 48.900 | 2,094,800 | -100,800 | 0.83% | 102,435,720 |
| 2021-05-26 | 2021-05-24 | 51.250 | 2,195,600 | -62,500 | 0.87% | 112,524,500 |
| 2021-05-25 | 2021-05-21 | 48.000 | 2,258,100 | -91,600 | 0.89% | 108,388,800 |
| 2021-05-24 | 2021-05-20 | 46.150 | 2,349,700 | +211,800 | 0.93% | 108,438,655 |
| 2021-05-18 | 2021-05-14 | 45.000 | 2,137,900 | -55,100 | 0.85% | 96,205,500 |
| 2021-05-17 | 2021-05-13 | 43.700 | 2,193,000 | -43,000 | 0.87% | 95,834,100 |
| 2021-05-14 | 2021-05-12 | 44.200 | 2,236,000 | -50,000 | 0.88% | 98,831,200 |
| 2021-05-13 | 2021-05-11 | 41.500 | 2,286,000 | -29,000 | 0.90% | 94,869,000 |
| 2021-05-12 | 2021-05-10 | 42.600 | 2,315,000 | -26,700 | 0.92% | 98,619,000 |
| 2021-05-11 | 2021-05-07 | 39.050 | 2,341,700 | -20,000 | 0.93% | 91,443,385 |
| 2021-05-10 | 2021-05-06 | 39.000 | 2,361,700 | +2,600 | 0.93% | 92,106,300 |
| 2021-05-07 | 2021-05-05 | 38.300 | 2,359,100 | +14,300 | 0.93% | 90,353,530 |
| 2021-05-05 | 2021-05-03 | 40.600 | 2,344,800 | +4,300 | 0.93% | 95,198,880 |
| 2021-05-04 | 2021-04-30 | 38.000 | 2,340,500 | +2,600 | 0.93% | 88,939,000 |
| 2021-05-03 | 2021-04-29 | 37.700 | 2,337,900 | +13,200 | 0.92% | 88,138,830 |
| 2021-04-30 | 2021-04-28 | 41.300 | 2,324,700 | -1,500 | 0.92% | 96,010,110 |
| 2021-04-29 | 2021-04-27 | 40.100 | 2,326,200 | +23,600 | 0.92% | 93,280,620 |
| 2021-04-28 | 2021-04-26 | 38.500 | 2,302,600 | +15,400 | 0.91% | 88,650,100 |
| 2021-04-27 | 2021-04-23 | 38.400 | 2,287,200 | -15,800 | 0.90% | 87,828,480 |
| 2021-04-26 | 2021-04-22 | 37.700 | 2,303,000 | +45,700 | 0.91% | 86,823,100 |
| 2021-04-23 | 2021-04-21 | 37.000 | 2,257,300 | +141,000 | 0.89% | 83,520,100 |
| 2021-04-22 | 2021-04-20 | 31.950 | 2,116,300 | +4,000 | 0.84% | 67,615,785 |
| 2021-04-21 | 2021-04-19 | 31.650 | 2,112,300 | -10,000 | 0.84% | 66,854,295 |
| 2021-04-20 | 2021-04-16 | 31.150 | 2,122,300 | -6,000 | 0.84% | 66,109,645 |
| 2021-04-19 | 2021-04-15 | 30.250 | 2,128,300 | -22,200 | 0.84% | 64,381,075 |
| 2021-04-16 | 2021-04-14 | 30.900 | 2,150,500 | -20,000 | 0.85% | 66,450,450 |
| 2021-04-14 | 2021-04-12 | 31.050 | 2,170,500 | -45,000 | 0.86% | 67,394,025 |
| 2021-04-13 | 2021-04-09 | 32.300 | 2,215,500 | +35,000 | 0.88% | 71,560,650 |
| 2021-04-12 | 2021-04-08 | 32.050 | 2,180,500 | +2,000 | 0.86% | 69,885,025 |
| 2021-04-08 | 2021-04-01 | 33.250 | 2,178,500 | -9,000 | 0.86% | 72,435,125 |
| 2021-04-07 | 2021-03-31 | 30.350 | 2,187,500 | -33,800 | 0.87% | 66,390,625 |
| 2021-03-31 | 2021-03-29 | 30.000 | 2,221,300 | -700 | 0.88% | 66,639,000 |
| 2021-03-26 | 2021-03-24 | 30.500 | 2,222,000 | +2,700 | 0.88% | 67,771,000 |
| 2021-03-22 | 2021-03-18 | 34.900 | 2,219,300 | -6,300 | 0.88% | 77,453,570 |
| 2021-03-19 | 2021-03-17 | 33.750 | 2,225,600 | +300 | 0.88% | 75,114,000 |
| 2021-03-18 | 2021-03-16 | 34.000 | 2,225,300 | +35,600 | 0.88% | 75,660,200 |
| 2021-03-17 | 2021-03-15 | 33.350 | 2,189,700 | -10,300 | 0.87% | 73,026,495 |
| 2021-03-16 | 2021-03-12 | 33.500 | 2,200,000 | -15,900 | 0.87% | 73,700,000 |
| 2021-03-15 | 2021-03-11 | 33.550 | 2,215,900 | -34,100 | 0.88% | 74,343,445 |
| 2021-03-12 | 2021-03-10 | 30.950 | 2,250,000 | +18,900 | 0.89% | 69,637,500 |
| 2021-03-11 | 2021-03-09 | 30.800 | 2,231,100 | +80,700 | 0.88% | 68,717,880 |
| 2021-03-10 | 2021-03-08 | 31.700 | 2,150,400 | +18,800 | 0.85% | 68,167,680 |
| 2021-03-09 | 2021-03-05 | 35.000 | 2,131,600 | +2,300 | 0.84% | 74,606,000 |
| 2021-03-08 | 2021-03-04 | 34.800 | 2,129,300 | -10,000 | 0.84% | 74,099,640 |
| 2021-03-05 | 2021-03-03 | 36.400 | 2,139,300 | -89,600 | 0.85% | 77,870,520 |
| 2021-03-04 | 2021-03-02 | 34.750 | 2,228,900 | +39,200 | 0.88% | 77,454,275 |
| 2021-03-03 | 2021-03-01 | 37.000 | 2,189,700 | +11,800 | 0.87% | 81,018,900 |
| 2021-03-02 | 2021-02-26 | 34.150 | 2,177,900 | +4,000 | 0.86% | 74,375,285 |
| 2021-03-01 | 2021-02-25 | 35.400 | 2,173,900 | +1,000 | 0.86% | 76,956,060 |
| 2021-02-26 | 2021-02-24 | 36.000 | 2,172,900 | -43,000 | 0.86% | 78,224,400 |
| 2021-02-25 | 2021-02-23 | 37.400 | 2,215,900 | +13,300 | 0.88% | 82,874,660 |
| 2021-02-24 | 2021-02-22 | 37.850 | 2,202,600 | +60,500 | 0.87% | 83,368,410 |
| 2021-02-23 | 2021-02-19 | 43.850 | 2,142,100 | -21,900 | 0.85% | 93,931,085 |
| 2021-02-22 | 2021-02-18 | 42.850 | 2,164,000 | -2,500 | 0.86% | 92,727,400 |
| 2021-02-19 | 2021-02-17 | 42.200 | 2,166,500 | -4,400 | 0.86% | 91,426,300 |
| 2021-02-18 | 2021-02-16 | 39.900 | 2,170,900 | -24,400 | 0.86% | 86,618,910 |
| 2021-02-17 | 2021-02-11 | 39.200 | 2,195,300 | -70,200 | 0.87% | 86,055,760 |
| 2021-02-16 | 2021-02-09 | 40.450 | 2,265,500 | +38,000 | 0.90% | 91,639,475 |
| 2021-02-10 | 2021-02-08 | 40.900 | 2,227,500 | +183,600 | 0.98% | 91,104,750 |
| 2021-02-09 | 2021-02-05 | 43.600 | 2,043,900 | -18,000 | 0.90% | 89,114,040 |
| 2021-02-08 | 2021-02-04 | 44.950 | 2,061,900 | +288,500 | 0.91% | 92,682,405 |
| 2021-02-04 | 2021-02-02 | 47.700 | 1,773,400 | -44,000 | 0.78% | 84,591,180 |
| 2021-02-03 | 2021-02-01 | 47.000 | 1,817,400 | +12,900 | 0.80% | 85,417,800 |
| 2021-02-02 | 2021-01-29 | 41.550 | 1,804,500 | +3,800 | 0.80% | 74,976,975 |
| 2021-02-01 | 2021-01-28 | 43.250 | 1,800,700 | -17,000 | 0.80% | 77,880,275 |
| 2021-01-29 | 2021-01-27 | 45.000 | 1,817,700 | -57,000 | 0.80% | 81,796,500 |
| 2021-01-28 | 2021-01-26 | 46.650 | 1,874,700 | +21,300 | 0.83% | 87,454,755 |
| 2021-01-27 | 2021-01-25 | 52.800 | 1,853,400 | -109,835 | 0.82% | 97,859,520 |
| 2021-01-26 | 2021-01-22 | 47.700 | 1,963,235 | +117,700 | 0.87% | 93,646,310 |
| 2021-01-25 | 2021-01-21 | 45.000 | 1,845,535 | +2,700 | 0.82% | 83,049,075 |
| 2021-01-22 | 2021-01-20 | 46.250 | 1,842,835 | +9,000 | 0.82% | 85,231,119 |
| 2021-01-21 | 2021-01-19 | 45.600 | 1,833,835 | -31,500 | 0.81% | 83,622,876 |
| 2021-01-20 | 2021-01-18 | 43.800 | 1,865,335 | -25,800 | 0.83% | 81,701,673 |
| 2021-01-19 | 2021-01-15 | 43.000 | 1,891,135 | -3,000 | 0.84% | 81,318,805 |
| 2021-01-18 | 2021-01-14 | 44.650 | 1,894,135 | -16,200 | 0.84% | 84,573,128 |
| 2021-01-15 | 2021-01-13 | 44.600 | 1,910,335 | -48,700 | 0.85% | 85,200,941 |
| 2021-01-14 | 2021-01-12 | 42.250 | 1,959,035 | -49,400 | 0.87% | 82,769,229 |
| 2021-01-13 | 2021-01-11 | 39.350 | 2,008,435 | -56,700 | 0.89% | 79,031,917 |
| 2021-01-11 | 2021-01-07 | 36.050 | 2,065,135 | +80,100 | 0.91% | 74,448,117 |
| 2021-01-08 | 2021-01-06 | 36.150 | 1,985,035 | -57,000 | 0.88% | 71,759,015 |
| 2021-01-07 | 2021-01-05 | 37.050 | 2,042,035 | -119,500 | 0.90% | 75,657,397 |
| 2021-01-06 | 2021-01-04 | 39.800 | 2,161,535 | -15,900 | 0.96% | 86,029,093 |
| 2021-01-05 | 2020-12-31 | 38.500 | 2,177,435 | -62,796 | 0.96% | 83,831,248 |
| 2021-01-04 | 2020-12-29 | 34.800 | 2,240,231 | +96 | 0.99% | 77,960,039 |
| 2020-12-30 | 2020-12-28 | 36.950 | 2,240,135 | -43,600 | 1.00% | 82,772,988 |
| 2020-12-29 | 2020-12-24 | 32.200 | 2,283,735 | +59,300 | 1.02% | 73,536,267 |
| 2020-12-28 | 2020-12-22 | 33.500 | 2,224,435 | -300 | 0.99% | 74,518,572 |
| 2020-12-23 | 2020-12-21 | 35.750 | 2,224,735 | +61,400 | 0.99% | 79,534,276 |
| 2020-12-22 | 2020-12-18 | 34.100 | 2,163,335 | -12,000 | 0.96% | 73,769,724 |
| 2020-12-21 | 2020-12-17 | 34.800 | 2,175,335 | +15,000 | 0.97% | 75,701,658 |
| 2020-12-18 | 2020-12-16 | 30.700 | 2,160,335 | -30,000 | 0.96% | 66,322,284 |
| 2020-12-17 | 2020-12-15 | 30.100 | 2,190,335 | +500 | 0.97% | 65,929,084 |
| 2020-12-14 | 2020-12-10 | 29.000 | 2,189,835 | +6,100 | 0.97% | 63,505,215 |
| 2020-12-11 | 2020-12-09 | 28.550 | 2,183,735 | +6,000 | 0.97% | 62,345,634 |
| 2020-12-10 | 2020-12-08 | 29.600 | 2,177,735 | -2,300 | 0.97% | 64,460,956 |
| 2020-12-07 | 2020-12-03 | 30.000 | 2,180,035 | +2,300 | 0.97% | 65,401,050 |
| 2020-12-04 | 2020-12-02 | 31.600 | 2,177,735 | -98,400 | 0.97% | 68,816,426 |
| 2020-12-03 | 2020-12-01 | 30.600 | 2,276,135 | -37,400 | 1.01% | 69,649,731 |
| 2020-11-30 | 2020-11-26 | 24.750 | 2,313,535 | -3,900 | 1.03% | 57,259,991 |
| 2020-11-27 | 2020-11-25 | 25.600 | 2,317,435 | -1,400 | 1.03% | 59,326,336 |
| 2020-11-25 | 2020-11-23 | 25.500 | 2,318,835 | +86,800 | 1.03% | 59,130,292 |
| 2020-11-19 | 2020-11-17 | 25.850 | 2,232,035 | -39,300 | 1.00% | 57,698,105 |
| 2020-11-17 | 2020-11-13 | 26.600 | 2,271,335 | +5,300 | 1.01% | 60,417,511 |
| 2020-11-16 | 2020-11-12 | 25.300 | 2,266,035 | -5,100 | 1.01% | 57,330,686 |
| 2020-11-13 | 2020-11-11 | 26.150 | 2,271,135 | +800 | 1.01% | 59,390,180 |
| 2020-11-12 | 2020-11-10 | 26.850 | 2,270,335 | -200 | 1.01% | 60,958,495 |
| 2020-11-11 | 2020-11-09 | 27.900 | 2,270,535 | +30,000 | 1.01% | 63,347,926 |
| 2020-11-06 | 2020-11-04 | 26.900 | 2,240,535 | +500 | 1.00% | 60,270,392 |
| 2020-11-03 | 2020-10-30 | 27.200 | 2,240,035 | +21,600 | 1.00% | 60,928,952 |
| 2020-11-02 | 2020-10-29 | 26.000 | 2,218,435 | +11,800 | 0.99% | 57,679,310 |
| 2020-10-28 | 2020-10-23 | 27.400 | 2,206,635 | +23,000 | 0.99% | 60,461,799 |
| 2020-10-22 | 2020-10-20 | 29.000 | 2,183,635 | +1,700 | 0.98% | 63,325,415 |
| 2020-10-21 | 2020-10-19 | 27.950 | 2,181,935 | -400 | 0.97% | 60,985,083 |
| 2020-10-20 | 2020-10-16 | 28.500 | 2,182,335 | +9,500 | 0.97% | 62,196,548 |
| 2020-10-16 | 2020-10-14 | 29.650 | 2,172,835 | -5,000 | 0.97% | 64,424,558 |
| 2020-10-15 | 2020-10-12 | 30.000 | 2,177,835 | +10,000 | 0.97% | 65,335,050 |
| 2020-10-09 | 2020-10-07 | 29.700 | 2,167,835 | +41,000 | 0.97% | 64,384,700 |
| 2020-10-06 | 2020-09-30 | 28.450 | 2,126,835 | -11,000 | 0.95% | 60,508,456 |
| 2020-10-05 | 2020-09-29 | 27.750 | 2,137,835 | +38,700 | 0.95% | 59,324,921 |
| 2020-09-28 | 2020-09-24 | 27.000 | 2,099,135 | +35,000 | 0.94% | 56,676,645 |
| 2020-09-24 | 2020-09-22 | 28.900 | 2,064,135 | +25,300 | 0.92% | 59,653,502 |
| 2020-09-23 | 2020-09-21 | 29.450 | 2,038,835 | +12,800 | 0.91% | 60,043,691 |
| 2020-09-22 | 2020-09-18 | 32.450 | 2,026,035 | +36,400 | 0.90% | 65,744,836 |
| 2020-09-18 | 2020-09-16 | 29.150 | 1,989,635 | -33,500 | 0.89% | 57,997,860 |
| 2020-09-17 | 2020-09-15 | 29.100 | 2,023,135 | -3,300 | 0.90% | 58,873,228 |
| 2020-09-16 | 2020-09-14 | 28.350 | 2,026,435 | +4,700 | 0.91% | 57,449,432 |
| 2020-09-15 | 2020-09-11 | 28.700 | 2,021,735 | +30,700 | 0.90% | 58,023,794 |
| 2020-09-14 | 2020-09-10 | 28.550 | 1,991,035 | +2,200 | 0.89% | 56,844,049 |
| 2020-09-11 | 2020-09-09 | 29.250 | 1,988,835 | +11,700 | 0.89% | 58,173,424 |
| 2020-09-10 | 2020-09-08 | 29.200 | 1,977,135 | +28,600 | 0.88% | 57,732,342 |
| 2020-09-09 | 2020-09-07 | 30.050 | 1,948,535 | +61,800 | 0.87% | 58,553,477 |
| 2020-09-08 | 2020-09-04 | 32.350 | 1,886,735 | +23,600 | 0.84% | 61,035,877 |
| 2020-09-07 | 2020-09-03 | 34.150 | 1,863,135 | -2,300 | 0.83% | 63,626,060 |
| 2020-09-04 | 2020-09-02 | 33.250 | 1,865,435 | +6,600 | 0.83% | 62,025,714 |
| 2020-09-02 | 2020-08-31 | 33.500 | 1,858,835 | +30,000 | 0.83% | 62,270,972 |
| 2020-09-01 | 2020-08-28 | 34.000 | 1,828,835 | +24,200 | 0.82% | 62,180,390 |
| 2020-08-31 | 2020-08-27 | 34.600 | 1,804,635 | +20,900 | 0.81% | 62,440,371 |
| 2020-08-28 | 2020-08-26 | 33.000 | 1,783,735 | +34,800 | 0.80% | 58,863,255 |
| 2020-08-27 | 2020-08-25 | 34.900 | 1,748,935 | +400 | 0.78% | 61,037,832 |
| 2020-08-19 | 2020-08-17 | 38.200 | 1,748,535 | +10,000 | 0.78% | 66,794,037 |
| 2020-08-18 | 2020-08-14 | 36.750 | 1,738,535 | -5,000 | 0.78% | 63,891,161 |
| 2020-08-17 | 2020-08-13 | 34.650 | 1,743,535 | +5,000 | 0.78% | 60,413,488 |
| 2020-08-14 | 2020-08-12 | 34.150 | 1,738,535 | +17,100 | 0.78% | 59,370,970 |
| 2020-08-13 | 2020-08-11 | 35.450 | 1,721,435 | +23,300 | 0.77% | 61,024,871 |
| 2020-08-10 | 2020-08-06 | 37.700 | 1,698,135 | -8,000 | 0.76% | 64,019,690 |
| 2020-08-07 | 2020-08-05 | 38.500 | 1,706,135 | -28,100 | 0.76% | 65,686,198 |
| 2020-08-06 | 2020-08-04 | 35.450 | 1,734,235 | +78,700 | 0.77% | 61,478,631 |
| 2020-08-05 | 2020-08-03 | 32.000 | 1,655,535 | +50,000 | 0.74% | 52,977,120 |
| 2020-08-04 | 2020-07-31 | 31.750 | 1,605,535 | +18,700 | 0.72% | 50,975,736 |
| 2020-07-31 | 2020-07-29 | 33.300 | 1,586,835 | +37,100 | 0.71% | 52,841,605 |
| 2020-07-30 | 2020-07-28 | 31.850 | 1,549,735 | +28,200 | 0.69% | 49,359,060 |
| 2020-07-29 | 2020-07-27 | 31.450 | 1,521,535 | -28,100 | 0.68% | 47,852,276 |
| 2020-07-28 | 2020-07-24 | 34.350 | 1,549,635 | +652,935 | 0.69% | 53,229,962 |
| 2020-07-27 | 2020-07-23 | 37.700 | 896,700 | -3,000 | 0.40% | 33,805,590 |
| 2020-07-23 | 2020-07-21 | 38.800 | 899,700 | +5,000 | 0.40% | 34,908,360 |
| 2020-07-22 | 2020-07-20 | 40.300 | 894,700 | +29,100 | 0.40% | 36,056,410 |
| 2020-07-21 | 2020-07-17 | 36.150 | 865,600 | +6,200 | 0.39% | 31,291,440 |
| 2020-07-20 | 2020-07-16 | 36.450 | 859,400 | +158,300 | 0.38% | 31,325,130 |
| 2020-07-17 | 2020-07-15 | 37.850 | 701,100 | +57,900 | 0.31% | 26,536,635 |
| 2020-07-16 | 2020-07-14 | 39.100 | 643,200 | +1,200 | 0.29% | 25,149,120 |
| 2020-07-15 | 2020-07-13 | 40.450 | 642,000 | -5,800 | 0.29% | 25,968,900 |
| 2020-07-14 | 2020-07-10 | 41.650 | 647,800 | +2,000 | 0.31% | 26,980,870 |
| 2020-07-13 | 2020-07-09 | 43.900 | 645,800 | +159,600 | 0.31% | 28,350,620 |
| 2020-07-10 | 2020-07-08 | 46.800 | 486,200 | +109,400 | 0.23% | 22,754,160 |
| 2020-07-09 | 2020-07-07 | 50.300 | 376,800 | -200 | 0.18% | 18,953,040 |
| 2020-07-08 | 2020-07-06 | 50.200 | 377,000 | +28,700 | 0.18% | 18,925,400 |
| 2020-07-07 | 2020-07-03 | 46.900 | 348,300 | -15,000 | 0.17% | 16,335,270 |
| 2020-07-06 | 2020-07-02 | 46.500 | 363,300 | +300 | 0.17% | 16,893,450 |
| 2020-07-03 | 2020-06-30 | 47.200 | 363,000 | -15,600 | 0.17% | 17,133,600 |
| 2020-06-30 | 2020-06-26 | 46.000 | 378,600 | +6,200 | 0.18% | 17,415,600 |
| 2020-06-29 | 2020-06-24 | 44.950 | 372,400 | +1,100 | 0.18% | 16,739,380 |
| 2020-06-26 | 2020-06-23 | 42.400 | 371,300 | -47,000 | 0.18% | 15,743,120 |
| 2020-06-24 | 2020-06-22 | 43.250 | 418,300 | +72,000 | 0.20% | 18,091,475 |
| 2020-06-23 | 2020-06-19 | 46.350 | 346,300 | +41,400 | 0.17% | 16,051,005 |
| 2020-06-22 | 2020-06-18 | 46.950 | 304,900 | +63,700 | 0.15% | 14,315,055 |
| 2020-06-19 | 2020-06-17 | 42.250 | 241,200 | +5,300 | 0.12% | 10,190,700 |
| 2020-06-18 | 2020-06-16 | 41.250 | 235,900 | -17,300 | 0.11% | 9,730,875 |
| 2020-06-17 | 2020-06-15 | 38.400 | 253,200 | -2,100 | 0.12% | 9,722,880 |
| 2020-06-16 | 2020-06-12 | 34.500 | 255,300 | +20,300 | 0.12% | 8,807,850 |
| 2020-06-15 | 2020-06-11 | 29.500 | 235,000 | +79,500 | 0.11% | 6,932,500 |
| 2020-06-12 | 2020-06-10 | 29.550 | 155,500 | +11,000 | 0.07% | 4,595,025 |
| 2020-06-11 | 2020-06-09 | 28.850 | 144,500 | +44,000 | 0.07% | 4,168,825 |
| 2020-06-05 | 2020-06-03 | 30.000 | 100,500 | +8,300 | 0.05% | 3,015,000 |
| 2020-06-03 | 2020-06-01 | 29.400 | 92,200 | +6,500 | 0.04% | 2,710,680 |
| 2020-06-02 | 2020-05-29 | 28.900 | 85,700 | -31,400 | 0.04% | 2,476,730 |
| 2020-06-01 | 2020-05-28 | 28.500 | 117,100 | -13,300 | 0.06% | 3,337,350 |
| 2020-05-28 | 2020-05-26 | 28.450 | 130,400 | +300 | 0.06% | 3,709,880 |
| 2020-05-25 | 2020-05-21 | 28.100 | 130,100 | +13,300 | 0.06% | 3,655,810 |
| 2020-05-22 | 2020-05-20 | 30.000 | 116,800 | +11,100 | 0.06% | 3,504,000 |
| 2020-05-21 | 2020-05-19 | 29.150 | 105,700 | +1,000 | 0.05% | 3,081,155 |
| 2020-05-20 | 2020-05-18 | 28.250 | 104,700 | -4,400 | 0.05% | 2,957,775 |
| 2020-05-19 | 2020-05-15 | 28.550 | 109,100 | +1,800 | 0.05% | 3,114,805 |
| 2020-05-12 | 2020-05-08 | 31.100 | 107,300 | -5,000 | 0.05% | 3,337,030 |
| 2020-05-11 | 2020-05-07 | 31.300 | 112,300 | -3,800 | 0.05% | 3,514,990 |
| 2020-05-08 | 2020-05-06 | 32.050 | 116,100 | +400 | 0.06% | 3,721,005 |
| 2020-04-29 | 2020-04-27 | 30.050 | 115,700 | -72,800 | 0.06% | 3,476,785 |
| 2020-04-16 | 2020-04-14 | 27.800 | 188,500 | +2,000 | 0.09% | 5,240,300 |
| 2020-04-09 | 2020-04-07 | 25.000 | 186,500 | +10,000 | 0.09% | 4,662,500 |
| 2020-04-01 | 2020-03-30 | 22.100 | 176,500 | -21,000 | 0.08% | 3,900,650 |
| 2020-03-19 | 2020-03-17 | 21.650 | 197,500 | -700 | 0.09% | 4,275,875 |
| 2020-03-18 | 2020-03-16 | 22.350 | 198,200 | -1,300 | 0.09% | 4,429,770 |
| 2020-03-17 | 2020-03-13 | 25.000 | 199,500 | +15,200 | 0.10% | 4,987,500 |
| 2020-03-13 | 2020-03-11 | 28.300 | 184,300 | +8,900 | 0.09% | 5,215,690 |
| 2020-03-12 | 2020-03-10 | 26.650 | 175,400 | +2,000 | 0.08% | 4,674,410 |
| 2020-03-11 | 2020-03-09 | 26.250 | 173,400 | +51,800 | 0.08% | 4,551,750 |
| 2020-03-02 | 2020-02-27 | 27.150 | 121,600 | +2,500 | 0.06% | 3,301,440 |
| 2020-02-27 | 2020-02-25 | 26.900 | 119,100 | +2,500 | 0.06% | 3,203,790 |
| 2020-02-25 | 2020-02-21 | 27.800 | 116,600 | +9,600 | 0.06% | 3,241,480 |
| 2020-02-24 | 2020-02-20 | 28.100 | 107,000 | -5,000 | 0.05% | 3,006,700 |
| 2020-02-20 | 2020-02-18 | 28.450 | 112,000 | -100 | 0.05% | 3,186,400 |
| 2020-02-17 | 2020-02-13 | 28.200 | 112,100 | +1,000 | 0.05% | 3,161,220 |
| 2020-02-14 | 2020-02-12 | 27.150 | 111,100 | +5,900 | 0.05% | 3,016,365 |
| 2020-02-13 | 2020-02-11 | 27.000 | 105,200 | -7,000 | 0.05% | 2,840,400 |
| 2020-02-10 | 2020-02-06 | 27.700 | 112,200 | +4,500 | 0.05% | 3,107,940 |
| 2020-02-07 | 2020-02-05 | 27.000 | 107,700 | +5,000 | 0.05% | 2,907,900 |
| 2020-02-03 | 2020-01-30 | 26.300 | 102,700 | +1,100 | 0.05% | 2,701,010 |
| 2020-01-30 | 2020-01-24 | 28.050 | 101,600 | -200 | 0.05% | 2,849,880 |
| 2020-01-23 | 2020-01-21 | 28.900 | 101,800 | +600 | 0.05% | 2,942,020 |
| 2020-01-22 | 2020-01-20 | 31.400 | 101,200 | -1,600 | 0.05% | 3,177,680 |
| 2020-01-20 | 2020-01-16 | 28.650 | 102,800 | -200 | 0.05% | 2,945,220 |
| 2020-01-17 | 2020-01-15 | 27.500 | 103,000 | -4,600 | 0.05% | 2,832,500 |
| 2020-01-16 | 2020-01-14 | 27.750 | 107,600 | -1,500 | 0.05% | 2,985,900 |
| 2020-01-15 | 2020-01-13 | 26.850 | 109,100 | -1,000 | 0.05% | 2,929,335 |
| 2020-01-07 | 2020-01-03 | 30.150 | 110,100 | -400 | 0.05% | 3,319,515 |
| 2020-01-06 | 2020-01-02 | 30.000 | 110,500 | -1,400 | 0.05% | 3,315,000 |
| 2020-01-03 | 2019-12-31 | 30.000 | 111,900 | +1,600 | 0.05% | 3,357,000 |
| 2019-12-23 | 2019-12-19 | 31.300 | 110,300 | -1,500 | 0.05% | 3,452,390 |
| 2019-12-17 | 2019-12-13 | 31.150 | 111,800 | +2,800 | 0.05% | 3,482,570 |
| 2019-12-11 | 2019-12-09 | 33.200 | 109,000 | -400 | 0.05% | 3,618,800 |
| 2019-12-09 | 2019-12-05 | 32.700 | 109,400 | +500 | 0.05% | 3,577,380 |
| 2019-12-05 | 2019-12-03 | 31.200 | 108,900 | +200 | 0.05% | 3,397,680 |
| 2019-12-04 | 2019-12-02 | 31.000 | 108,700 | +7,100 | 0.05% | 3,369,700 |
| 2019-12-03 | 2019-11-29 | 33.250 | 101,600 | -200 | 0.05% | 3,378,200 |
| 2019-12-02 | 2019-11-28 | 35.000 | 101,800 | -900 | 0.05% | 3,563,000 |
| 2019-11-29 | 2019-11-27 | 34.650 | 102,700 | +2,000 | 0.05% | 3,558,555 |
| 2019-11-28 | 2019-11-26 | 35.000 | 100,700 | -1,400 | 0.05% | 3,524,500 |
| 2019-11-27 | 2019-11-25 | 36.100 | 102,100 | +4,500 | 0.05% | 3,685,810 |
| 2019-11-26 | 2019-11-22 | 36.050 | 97,600 | -500 | 0.05% | 3,518,480 |
| 2019-11-21 | 2019-11-19 | 35.850 | 98,100 | +5,000 | 0.05% | 3,516,885 |
| 2019-11-20 | 2019-11-18 | 36.100 | 93,100 | -300 | 0.04% | 3,360,910 |
| 2019-11-19 | 2019-11-15 | 35.000 | 93,400 | -100 | 0.05% | 3,269,000 |
| 2019-11-15 | 2019-11-13 | 35.000 | 93,500 | -200 | 0.05% | 3,272,500 |
| 2019-11-14 | 2019-11-12 | 35.900 | 93,700 | +5,400 | 0.05% | 3,363,830 |
| 2019-11-13 | 2019-11-11 | 35.550 | 88,300 | +3,000 | 0.04% | 3,139,065 |
| 2019-11-12 | 2019-11-08 | 36.350 | 85,300 | +2,900 | 0.04% | 3,100,655 |
| 2019-11-11 | 2019-11-07 | 38.000 | 82,400 | -1,000 | 0.04% | 3,131,200 |
| 2019-11-08 | 2019-11-06 | 38.650 | 83,400 | +4,700 | 0.04% | 3,223,410 |
| 2019-11-07 | 2019-11-05 | 38.300 | 78,700 | +10,500 | 0.04% | 3,014,210 |
| 2019-11-06 | 2019-11-04 | 35.950 | 68,200 | +7,300 | 0.03% | 2,451,790 |
| 2019-11-05 | 2019-11-01 | 37.000 | 60,900 | -2,200 | 0.03% | 2,253,300 |
| 2019-11-04 | 2019-10-31 | 34.750 | 63,100 | -9,700 | 0.03% | 2,192,725 |
| 2019-11-01 | 2019-10-30 | 35.800 | 72,800 | +5,200 | 0.04% | 2,606,240 |
| 2019-10-31 | 2019-10-29 | 36.750 | 67,600 | -900 | 0.03% | 2,484,300 |
| 2019-10-30 | 2019-10-28 | 37.600 | 68,500 | 0.03% | 2,575,600 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy