History of CCASS shareholding
Participant: CHINA MERCHANTS SECURITIES (HK) CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 72.500 | 782,900 | +0 | 0.21% | 56,760,250 |
| 2025-10-13 | 2025-10-09 | 73.600 | 782,900 | +0 | 0.21% | 57,621,440 |
| 2025-10-10 | 2025-10-08 | 78.100 | 782,900 | -80,000 | 0.21% | 61,144,490 |
| 2025-10-08 | 2025-10-03 | 76.800 | 862,900 | +200 | 0.23% | 66,270,720 |
| 2025-10-06 | 2025-10-02 | 78.400 | 862,700 | +18,700 | 0.23% | 67,635,680 |
| 2025-10-03 | 2025-09-30 | 77.050 | 844,000 | +700 | 0.23% | 65,030,200 |
| 2025-09-30 | 2025-09-26 | 72.700 | 843,300 | +2,000 | 0.23% | 61,307,910 |
| 2025-09-29 | 2025-09-25 | 74.500 | 841,300 | -3,500 | 0.23% | 62,676,850 |
| 2025-09-26 | 2025-09-24 | 73.000 | 844,800 | -100 | 0.23% | 61,670,400 |
| 2025-09-25 | 2025-09-23 | 74.550 | 844,900 | +1,400 | 0.23% | 62,987,295 |
| 2025-09-24 | 2025-09-22 | 75.300 | 843,500 | -700 | 0.23% | 63,515,550 |
| 2025-09-23 | 2025-09-19 | 75.250 | 844,200 | +700 | 0.23% | 63,526,050 |
| 2025-09-19 | 2025-09-17 | 76.150 | 843,500 | -1,700 | 0.23% | 64,232,525 |
| 2025-09-17 | 2025-09-15 | 76.150 | 845,200 | +700 | 0.23% | 64,361,980 |
| 2025-09-16 | 2025-09-12 | 79.300 | 844,500 | +10,000 | 0.23% | 66,968,850 |
| 2025-09-15 | 2025-09-11 | 77.550 | 834,500 | -7,300 | 0.22% | 64,715,475 |
| 2025-09-12 | 2025-09-10 | 78.900 | 841,800 | -800 | 0.23% | 66,418,020 |
| 2025-09-11 | 2025-09-09 | 80.250 | 842,600 | -100 | 0.23% | 67,618,650 |
| 2025-09-09 | 2025-09-05 | 79.350 | 842,700 | +2,000 | 0.23% | 66,868,245 |
| 2025-09-08 | 2025-09-04 | 75.050 | 840,700 | -8,200 | 0.23% | 63,094,535 |
| 2025-09-05 | 2025-09-03 | 80.550 | 848,900 | +2,000 | 0.23% | 68,378,895 |
| 2025-09-04 | 2025-09-02 | 82.350 | 846,900 | +1,500 | 0.23% | 69,742,215 |
| 2025-09-03 | 2025-09-01 | 83.250 | 845,400 | -700 | 0.23% | 70,379,550 |
| 2025-09-02 | 2025-08-29 | 83.150 | 846,100 | -61,300 | 0.23% | 70,353,215 |
| 2025-09-01 | 2025-08-28 | 80.800 | 907,400 | +18,200 | 0.24% | 73,317,920 |
| 2025-08-29 | 2025-08-27 | 80.500 | 889,200 | +5,400 | 0.24% | 71,580,600 |
| 2025-08-28 | 2025-08-26 | 83.500 | 883,800 | +2,700 | 0.24% | 73,797,300 |
| 2025-08-27 | 2025-08-25 | 86.150 | 881,100 | +9,100 | 0.24% | 75,906,765 |
| 2025-08-26 | 2025-08-22 | 90.650 | 872,000 | +4,000 | 0.23% | 79,046,800 |
| 2025-08-25 | 2025-08-21 | 90.200 | 868,000 | +65,600 | 0.23% | 78,293,600 |
| 2025-08-22 | 2025-08-20 | 88.250 | 802,400 | -3,500 | 0.22% | 70,811,800 |
| 2025-08-21 | 2025-08-19 | 90.050 | 805,900 | +500 | 0.22% | 72,571,295 |
| 2025-08-20 | 2025-08-18 | 90.700 | 805,400 | -1,200 | 0.22% | 73,049,780 |
| 2025-08-19 | 2025-08-15 | 86.100 | 806,600 | -7,000 | 0.22% | 69,448,260 |
| 2025-08-18 | 2025-08-14 | 82.800 | 813,600 | -23,400 | 0.22% | 67,366,080 |
| 2025-08-14 | 2025-08-12 | 78.300 | 837,000 | -10,000 | 0.23% | 65,537,100 |
| 2025-08-13 | 2025-08-11 | 79.100 | 847,000 | +400 | 0.23% | 66,997,700 |
| 2025-08-11 | 2025-08-07 | 83.850 | 846,600 | -1,400 | 0.23% | 70,987,410 |
| 2025-08-08 | 2025-08-06 | 83.600 | 848,000 | +8,300 | 0.23% | 70,892,800 |
| 2025-08-07 | 2025-08-05 | 83.150 | 839,700 | +3,200 | 0.23% | 69,821,055 |
| 2025-08-06 | 2025-08-04 | 73.350 | 836,500 | -1,200 | 0.22% | 61,357,275 |
| 2025-08-05 | 2025-08-01 | 72.000 | 837,700 | +3,200 | 0.23% | 60,314,400 |
| 2025-08-04 | 2025-07-31 | 72.000 | 834,500 | -10,800 | 0.22% | 60,084,000 |
| 2025-08-01 | 2025-07-30 | 73.400 | 845,300 | -148,200 | 0.23% | 62,045,020 |
| 2025-07-31 | 2025-07-29 | 77.850 | 993,500 | -60,400 | 0.27% | 77,343,975 |
| 2025-07-30 | 2025-07-28 | 77.550 | 1,053,900 | +4,900 | 0.28% | 81,729,945 |
| 2025-07-29 | 2025-07-25 | 74.150 | 1,049,000 | -25,500 | 0.28% | 77,783,350 |
| 2025-07-28 | 2025-07-24 | 77.950 | 1,074,500 | -6,900 | 0.29% | 83,757,275 |
| 2025-07-25 | 2025-07-23 | 73.700 | 1,081,400 | -268,400 | 0.29% | 79,699,180 |
| 2025-07-24 | 2025-07-22 | 76.050 | 1,349,800 | -22,200 | 0.39% | 102,652,290 |
| 2025-07-23 | 2025-07-21 | 77.450 | 1,372,000 | +85,200 | 0.39% | 106,261,400 |
| 2025-07-22 | 2025-07-18 | 79.900 | 1,286,800 | -5,700 | 0.37% | 102,815,320 |
| 2025-07-21 | 2025-07-17 | 76.800 | 1,292,500 | +19,200 | 0.37% | 99,264,000 |
| 2025-07-18 | 2025-07-16 | 73.850 | 1,273,300 | +27,400 | 0.36% | 94,033,205 |
| 2025-07-17 | 2025-07-15 | 71.800 | 1,245,900 | +34,500 | 0.36% | 89,455,620 |
| 2025-07-16 | 2025-07-14 | 74.700 | 1,211,400 | -78,000 | 0.35% | 90,491,580 |
| 2025-07-15 | 2025-07-11 | 76.350 | 1,289,400 | +49,000 | 0.37% | 98,445,690 |
| 2025-07-14 | 2025-07-10 | 80.450 | 1,240,400 | +32,900 | 0.36% | 99,790,180 |
| 2025-07-11 | 2025-07-09 | 82.150 | 1,207,500 | -14,100 | 0.35% | 99,196,125 |
| 2025-07-10 | 2025-07-08 | 81.100 | 1,221,600 | -300 | 0.35% | 99,071,760 |
| 2025-07-09 | 2025-07-07 | 81.800 | 1,221,900 | +3,300 | 0.35% | 99,951,420 |
| 2025-07-08 | 2025-07-04 | 84.800 | 1,218,600 | +3,600 | 0.35% | 103,337,280 |
| 2025-07-07 | 2025-07-03 | 83.000 | 1,215,000 | +23,900 | 0.35% | 100,845,000 |
| 2025-07-04 | 2025-07-02 | 78.100 | 1,191,100 | +145,100 | 0.34% | 93,024,910 |
| 2025-07-03 | 2025-06-30 | 76.500 | 1,046,000 | +6,200 | 0.30% | 80,019,000 |
| 2025-07-02 | 2025-06-27 | 77.450 | 1,039,800 | +4,600 | 0.30% | 80,532,510 |
| 2025-06-30 | 2025-06-26 | 79.350 | 1,035,200 | -1,100 | 0.30% | 82,143,120 |
| 2025-06-27 | 2025-06-25 | 78.800 | 1,036,300 | -4,700 | 0.30% | 81,660,440 |
| 2025-06-26 | 2025-06-24 | 77.000 | 1,041,000 | -2,500 | 0.30% | 80,157,000 |
| 2025-06-25 | 2025-06-23 | 72.300 | 1,043,500 | +200 | 0.30% | 75,445,050 |
| 2025-06-24 | 2025-06-20 | 72.250 | 1,043,300 | +63,500 | 0.30% | 75,378,425 |
| 2025-06-23 | 2025-06-19 | 70.600 | 979,800 | -20,300 | 0.28% | 69,173,880 |
| 2025-06-20 | 2025-06-18 | 70.250 | 1,000,100 | +214,600 | 0.29% | 70,257,025 |
| 2025-06-19 | 2025-06-17 | 62.700 | 785,500 | +700 | 0.23% | 49,250,850 |
| 2025-06-18 | 2025-06-16 | 63.200 | 784,800 | +5,400 | 0.23% | 49,599,360 |
| 2025-06-17 | 2025-06-13 | 62.350 | 779,400 | -18,400 | 0.22% | 48,595,590 |
| 2025-06-16 | 2025-06-12 | 62.800 | 797,800 | -600 | 0.23% | 50,101,840 |
| 2025-06-13 | 2025-06-11 | 59.450 | 798,400 | +2,100 | 0.23% | 47,464,880 |
| 2025-06-12 | 2025-06-10 | 59.400 | 796,300 | -1,800 | 0.23% | 47,300,220 |
| 2025-06-11 | 2025-06-09 | 58.850 | 798,100 | +17,400 | 0.23% | 46,968,185 |
| 2025-06-10 | 2025-06-06 | 55.400 | 780,700 | +30,200 | 0.22% | 43,250,780 |
| 2025-06-09 | 2025-06-05 | 54.950 | 750,500 | +16,000 | 0.22% | 41,239,975 |
| 2025-06-06 | 2025-06-04 | 55.250 | 734,500 | +3,300 | 0.21% | 40,581,125 |
| 2025-06-05 | 2025-06-03 | 53.400 | 731,200 | +800 | 0.21% | 39,046,080 |
| 2025-06-04 | 2025-06-02 | 49.150 | 730,400 | -4,100 | 0.21% | 35,899,160 |
| 2025-06-03 | 2025-05-30 | 50.150 | 734,500 | -19,300 | 0.21% | 36,835,175 |
| 2025-06-02 | 2025-05-29 | 50.100 | 753,800 | -1,000 | 0.22% | 37,765,380 |
| 2025-05-30 | 2025-05-28 | 48.200 | 754,800 | -4,100 | 0.22% | 36,381,360 |
| 2025-05-29 | 2025-05-27 | 48.800 | 758,900 | -9,000 | 0.22% | 37,034,320 |
| 2025-05-28 | 2025-05-26 | 48.350 | 767,900 | -7,800 | 0.22% | 37,127,965 |
| 2025-05-27 | 2025-05-23 | 50.550 | 775,700 | +6,900 | 0.22% | 39,211,635 |
| 2025-05-26 | 2025-05-22 | 48.750 | 768,800 | +700 | 0.22% | 37,479,000 |
| 2025-05-23 | 2025-05-21 | 49.200 | 768,100 | +17,200 | 0.22% | 37,790,520 |
| 2025-05-22 | 2025-05-20 | 44.250 | 750,900 | +5,100 | 0.22% | 33,227,325 |
| 2025-05-21 | 2025-05-19 | 45.850 | 745,800 | +200 | 0.21% | 34,194,930 |
| 2025-05-20 | 2025-05-16 | 44.850 | 745,600 | +1,000 | 0.21% | 33,440,160 |
| 2025-05-19 | 2025-05-15 | 44.250 | 744,600 | +200 | 0.21% | 32,948,550 |
| 2025-05-16 | 2025-05-14 | 46.100 | 744,400 | +500 | 0.21% | 34,316,840 |
| 2025-05-15 | 2025-05-13 | 45.950 | 743,900 | -1,000 | 0.21% | 34,182,205 |
| 2025-05-14 | 2025-05-12 | 45.150 | 744,900 | +2,500 | 0.21% | 33,632,235 |
| 2025-05-13 | 2025-05-09 | 47.500 | 742,400 | +2,100 | 0.21% | 35,264,000 |
| 2025-05-12 | 2025-05-08 | 47.800 | 740,300 | -10,700 | 0.21% | 35,386,340 |
| 2025-05-09 | 2025-05-07 | 46.400 | 751,000 | -20,700 | 0.22% | 34,846,400 |
| 2025-05-08 | 2025-05-06 | 50.400 | 771,700 | -200 | 0.22% | 38,893,680 |
| 2025-05-07 | 2025-05-02 | 48.600 | 771,900 | -1,000 | 0.22% | 37,514,340 |
| 2025-05-06 | 2025-04-30 | 49.100 | 772,900 | +1,200 | 0.22% | 37,949,390 |
| 2025-05-02 | 2025-04-29 | 47.650 | 771,700 | +2,900 | 0.22% | 36,771,505 |
| 2025-04-30 | 2025-04-28 | 49.350 | 768,800 | +29,900 | 0.22% | 37,940,280 |
| 2025-04-29 | 2025-04-25 | 51.500 | 738,900 | +3,800 | 0.21% | 38,053,350 |
| 2025-04-28 | 2025-04-24 | 50.650 | 735,100 | -8,500 | 0.21% | 37,232,815 |
| 2025-04-25 | 2025-04-23 | 45.500 | 743,600 | +1,800 | 0.21% | 33,833,800 |
| 2025-04-24 | 2025-04-22 | 42.900 | 741,800 | -28,000 | 0.21% | 31,823,220 |
| 2025-04-23 | 2025-04-17 | 37.150 | 769,800 | +6,000 | 0.22% | 28,598,070 |
| 2025-04-22 | 2025-04-16 | 36.800 | 763,800 | -21,500 | 0.22% | 28,107,840 |
| 2025-04-17 | 2025-04-15 | 39.000 | 785,300 | +22,600 | 0.23% | 30,626,700 |
| 2025-04-16 | 2025-04-14 | 38.500 | 762,700 | +15,400 | 0.22% | 29,363,950 |
| 2025-04-15 | 2025-04-11 | 37.050 | 747,300 | -600 | 0.21% | 27,687,465 |
| 2025-04-14 | 2025-04-10 | 35.200 | 747,900 | +20,000 | 0.21% | 26,326,080 |
| 2025-04-11 | 2025-04-09 | 35.350 | 727,900 | -40,000 | 0.21% | 25,731,265 |
| 2025-04-10 | 2025-04-08 | 34.650 | 767,900 | +6,800 | 0.22% | 26,607,735 |
| 2025-04-09 | 2025-04-07 | 33.650 | 761,100 | +29,700 | 0.22% | 25,611,015 |
| 2025-04-07 | 2025-04-02 | 45.900 | 731,400 | +3,400 | 0.21% | 33,571,260 |
| 2025-04-03 | 2025-04-01 | 44.850 | 728,000 | -200 | 0.21% | 32,650,800 |
| 2025-04-02 | 2025-03-31 | 42.350 | 728,200 | +26,800 | 0.21% | 30,839,270 |
| 2025-04-01 | 2025-03-28 | 43.000 | 701,400 | +8,700 | 0.20% | 30,160,200 |
| 2025-03-31 | 2025-03-27 | 40.050 | 692,700 | -4,000 | 0.20% | 27,742,635 |
| 2025-03-28 | 2025-03-26 | 36.800 | 696,700 | +5,000 | 0.20% | 25,638,560 |
| 2025-03-26 | 2025-03-24 | 37.200 | 691,700 | +4,600 | 0.20% | 25,731,240 |
| 2025-03-25 | 2025-03-21 | 36.900 | 687,100 | -2,100 | 0.20% | 25,353,990 |
| 2025-03-21 | 2025-03-19 | 38.700 | 689,200 | +1,600 | 0.20% | 26,672,040 |
| 2025-03-19 | 2025-03-17 | 37.700 | 687,600 | -50,000 | 0.20% | 25,922,520 |
| 2025-03-18 | 2025-03-14 | 37.300 | 737,600 | +8,000 | 0.21% | 27,512,480 |
| 2025-03-14 | 2025-03-12 | 36.650 | 729,600 | -1,000 | 0.21% | 26,739,840 |
| 2025-03-13 | 2025-03-11 | 37.100 | 730,600 | +4,300 | 0.21% | 27,105,260 |
| 2025-03-11 | 2025-03-07 | 38.850 | 726,300 | -1,300 | 0.21% | 28,216,755 |
| 2025-03-10 | 2025-03-06 | 38.500 | 727,600 | -52,500 | 0.21% | 28,012,600 |
| 2025-03-07 | 2025-03-05 | 38.350 | 780,100 | -4,400 | 0.22% | 29,916,835 |
| 2025-03-05 | 2025-03-03 | 37.250 | 784,500 | -21,800 | 0.23% | 29,222,625 |
| 2025-03-03 | 2025-02-27 | 39.650 | 806,300 | +400 | 0.23% | 31,969,795 |
| 2025-02-28 | 2025-02-26 | 40.350 | 805,900 | -400 | 0.23% | 32,518,065 |
| 2025-02-27 | 2025-02-25 | 39.750 | 806,300 | -4,500 | 0.23% | 32,050,425 |
| 2025-02-26 | 2025-02-24 | 40.050 | 810,800 | +70,100 | 0.23% | 32,472,540 |
| 2025-02-25 | 2025-02-21 | 41.450 | 740,700 | +19,500 | 0.21% | 30,702,015 |
| 2025-02-24 | 2025-02-20 | 38.150 | 721,200 | +500 | 0.21% | 27,513,780 |
| 2025-02-21 | 2025-02-19 | 37.850 | 720,700 | +10,400 | 0.21% | 27,278,495 |
| 2025-02-17 | 2025-02-13 | 33.900 | 710,300 | +800 | 0.20% | 24,079,170 |
| 2025-02-11 | 2025-02-07 | 37.100 | 709,500 | +200 | 0.20% | 26,322,450 |
| 2025-02-10 | 2025-02-06 | 36.550 | 709,300 | +1,900 | 0.21% | 25,924,915 |
| 2025-02-07 | 2025-02-05 | 36.250 | 707,400 | +300 | 0.21% | 25,643,250 |
| 2025-02-06 | 2025-02-04 | 37.300 | 707,100 | +2,600 | 0.21% | 26,374,830 |
| 2025-02-04 | 2025-01-28 | 33.950 | 704,500 | +14,500 | 0.20% | 23,917,775 |
| 2025-02-03 | 2025-01-24 | 36.800 | 690,000 | +12,000 | 0.20% | 25,392,000 |
| 2025-01-27 | 2025-01-23 | 41.750 | 678,000 | +23,500 | 0.20% | 28,306,500 |
| 2025-01-24 | 2025-01-22 | 44.000 | 654,500 | +7,500 | 0.19% | 28,798,000 |
| 2025-01-23 | 2025-01-21 | 38.700 | 647,000 | +40,700 | 0.21% | 25,038,900 |
| 2025-01-20 | 2025-01-16 | 39.200 | 606,300 | +35,000 | 0.19% | 23,766,960 |
| 2024-12-06 | 2024-12-04 | 41.300 | 571,300 | +3,000 | 0.18% | 23,594,690 |
| 2024-12-05 | 2024-12-03 | 41.100 | 568,300 | -10,100 | 0.18% | 23,357,130 |
| 2024-12-02 | 2024-11-28 | 43.650 | 578,400 | -500 | 0.18% | 25,247,160 |
| 2024-11-12 | 2024-11-08 | 44.100 | 578,900 | +10,000 | 0.18% | 25,529,490 |
| 2024-11-11 | 2024-11-07 | 44.000 | 568,900 | +2,500 | 0.18% | 25,031,600 |
| 2024-11-07 | 2024-11-05 | 45.400 | 566,400 | +7,000 | 0.18% | 25,714,560 |
| 2024-11-01 | 2024-10-30 | 45.000 | 559,400 | +5,900 | 0.18% | 25,173,000 |
| 2024-10-31 | 2024-10-29 | 45.450 | 553,500 | +1,000 | 0.18% | 25,156,575 |
| 2024-10-30 | 2024-10-28 | 45.450 | 552,500 | +3,300 | 0.18% | 25,111,125 |
| 2024-10-29 | 2024-10-25 | 46.950 | 549,200 | +400 | 0.17% | 25,784,940 |
| 2024-10-23 | 2024-10-21 | 47.450 | 548,800 | -200 | 0.17% | 26,040,560 |
| 2024-10-22 | 2024-10-18 | 47.700 | 549,000 | -10,100 | 0.17% | 26,187,300 |
| 2024-10-21 | 2024-10-17 | 46.400 | 559,100 | +6,100 | 0.18% | 25,942,240 |
| 2024-10-16 | 2024-10-14 | 41.500 | 553,000 | +4,800 | 0.18% | 22,949,500 |
| 2024-10-14 | 2024-10-09 | 40.700 | 548,200 | -5,100 | 0.17% | 22,311,740 |
| 2024-10-10 | 2024-10-08 | 41.350 | 553,300 | -5,100 | 0.18% | 22,878,955 |
| 2024-10-09 | 2024-10-07 | 41.950 | 558,400 | +16,000 | 0.18% | 23,424,880 |
| 2024-10-08 | 2024-10-04 | 42.200 | 542,400 | -2,100 | 0.17% | 22,889,280 |
| 2024-10-07 | 2024-10-03 | 40.600 | 544,500 | -1,000 | 0.17% | 22,106,700 |
| 2024-10-04 | 2024-10-02 | 40.950 | 545,500 | -900 | 0.17% | 22,338,225 |
| 2024-10-03 | 2024-09-30 | 41.250 | 546,400 | +300 | 0.17% | 22,539,000 |
| 2024-10-02 | 2024-09-27 | 40.200 | 546,100 | -19,000 | 0.17% | 21,953,220 |
| 2024-09-30 | 2024-09-26 | 38.750 | 565,100 | -1,200 | 0.18% | 21,897,625 |
| 2024-09-27 | 2024-09-25 | 38.950 | 566,300 | +1,000 | 0.18% | 22,057,385 |
| 2024-09-26 | 2024-09-24 | 38.600 | 565,300 | +1,000 | 0.18% | 21,820,580 |
| 2024-09-25 | 2024-09-23 | 39.200 | 564,300 | +800 | 0.18% | 22,120,560 |
| 2024-09-24 | 2024-09-20 | 38.800 | 563,500 | -62,100 | 0.18% | 21,863,800 |
| 2024-09-23 | 2024-09-19 | 37.650 | 625,600 | -104,400 | 0.20% | 23,553,840 |
| 2024-09-20 | 2024-09-17 | 35.850 | 730,000 | +44,400 | 0.23% | 26,170,500 |
| 2024-09-19 | 2024-09-16 | 33.500 | 685,600 | +16,100 | 0.22% | 22,967,600 |
| 2024-08-23 | 2024-08-21 | 27.900 | 669,500 | -900 | 0.21% | 18,679,050 |
| 2024-08-21 | 2024-08-19 | 27.900 | 670,400 | +800 | 0.21% | 18,704,160 |
| 2024-08-13 | 2024-08-09 | 28.600 | 669,600 | -41,000 | 0.21% | 19,150,560 |
| 2024-08-12 | 2024-08-08 | 28.500 | 710,600 | -3,600 | 0.23% | 20,252,100 |
| 2024-08-09 | 2024-08-07 | 28.050 | 714,200 | -800 | 0.23% | 20,033,310 |
| 2024-08-06 | 2024-08-02 | 27.450 | 715,000 | -3,600 | 0.23% | 19,626,750 |
| 2024-07-31 | 2024-07-29 | 26.600 | 718,600 | +5,700 | 0.23% | 19,114,760 |
| 2024-07-30 | 2024-07-26 | 27.000 | 712,900 | -38,400 | 0.23% | 19,248,300 |
| 2024-07-19 | 2024-07-17 | 29.600 | 751,300 | -9,800 | 0.24% | 22,238,480 |
| 2024-07-12 | 2024-07-10 | 26.900 | 761,100 | +6,500 | 0.24% | 20,473,590 |
| 2024-07-11 | 2024-07-09 | 26.950 | 754,600 | +26,100 | 0.24% | 20,336,470 |
| 2024-07-10 | 2024-07-08 | 27.150 | 728,500 | +35,400 | 0.23% | 19,778,775 |
| 2024-07-09 | 2024-07-05 | 27.100 | 693,100 | +11,200 | 0.22% | 18,783,010 |
| 2024-07-08 | 2024-07-04 | 27.350 | 681,900 | +700 | 0.22% | 18,649,965 |
| 2024-07-05 | 2024-07-03 | 27.350 | 681,200 | -4,000 | 0.22% | 18,630,820 |
| 2024-07-02 | 2024-06-27 | 25.300 | 685,200 | -5,000 | 0.22% | 17,335,560 |
| 2024-06-24 | 2024-06-20 | 25.050 | 690,200 | +4,100 | 0.22% | 17,289,510 |
| 2024-06-21 | 2024-06-19 | 26.400 | 686,100 | +2,600 | 0.22% | 18,113,040 |
| 2024-06-19 | 2024-06-17 | 27.000 | 683,500 | -30,000 | 0.24% | 18,454,500 |
| 2024-06-18 | 2024-06-14 | 23.050 | 713,500 | -61,000 | 0.25% | 16,446,175 |
| 2024-06-07 | 2024-06-05 | 19.980 | 774,500 | -11,000 | 0.27% | 15,474,510 |
| 2024-06-06 | 2024-06-04 | 19.040 | 785,500 | -20,300 | 0.27% | 14,955,920 |
| 2024-05-28 | 2024-05-24 | 18.220 | 805,800 | +1,000 | 0.28% | 14,681,676 |
| 2024-05-21 | 2024-05-17 | 20.550 | 804,800 | +8,500 | 0.28% | 16,538,640 |
| 2024-05-20 | 2024-05-16 | 20.800 | 796,300 | -10,000 | 0.27% | 16,563,040 |
| 2024-05-17 | 2024-05-14 | 21.000 | 806,300 | -11,000 | 0.28% | 16,932,300 |
| 2024-05-13 | 2024-05-09 | 19.500 | 817,300 | +2,900 | 0.28% | 15,937,350 |
| 2024-05-08 | 2024-05-06 | 18.720 | 814,400 | +1,800 | 0.28% | 15,245,568 |
| 2024-05-07 | 2024-05-03 | 18.400 | 812,600 | +30,200 | 0.28% | 14,951,840 |
| 2024-04-24 | 2024-04-22 | 16.580 | 782,400 | +10,000 | 0.27% | 12,972,192 |
| 2024-04-17 | 2024-04-15 | 16.940 | 772,400 | -100 | 0.27% | 13,084,456 |
| 2024-04-15 | 2024-04-11 | 18.220 | 772,500 | +2,600 | 0.27% | 14,074,950 |
| 2024-04-10 | 2024-04-08 | 17.040 | 769,900 | -3,100 | 0.27% | 13,119,096 |
| 2024-04-03 | 2024-03-28 | 17.760 | 773,000 | -9,000 | 0.27% | 13,728,480 |
| 2024-03-27 | 2024-03-25 | 21.800 | 782,000 | -4,000 | 0.27% | 17,047,600 |
| 2024-03-20 | 2024-03-18 | 23.650 | 786,000 | -1,000 | 0.27% | 18,588,900 |
| 2024-03-18 | 2024-03-14 | 24.150 | 787,000 | +1,000 | 0.27% | 19,006,050 |
| 2024-03-15 | 2024-03-13 | 24.450 | 786,000 | +31,600 | 0.27% | 19,217,700 |
| 2024-03-13 | 2024-03-11 | 24.000 | 754,400 | -36,000 | 0.26% | 18,105,600 |
| 2024-03-07 | 2024-03-05 | 23.700 | 790,400 | +8,300 | 0.27% | 18,732,480 |
| 2024-03-06 | 2024-03-04 | 24.750 | 782,100 | +500 | 0.27% | 19,356,975 |
| 2024-03-05 | 2024-03-01 | 25.300 | 781,600 | +1,000 | 0.27% | 19,774,480 |
| 2024-02-21 | 2024-02-19 | 25.250 | 780,600 | +300 | 0.27% | 19,710,150 |
| 2024-02-20 | 2024-02-16 | 24.850 | 780,300 | +18,300 | 0.27% | 19,390,455 |
| 2024-02-14 | 2024-02-07 | 22.600 | 762,000 | +1,700 | 0.26% | 17,221,200 |
| 2024-02-08 | 2024-02-06 | 22.800 | 760,300 | +31,700 | 0.26% | 17,334,840 |
| 2024-02-07 | 2024-02-05 | 20.800 | 728,600 | -1,700 | 0.25% | 15,154,880 |
| 2024-02-06 | 2024-02-02 | 21.450 | 730,300 | -23,700 | 0.25% | 15,664,935 |
| 2024-02-01 | 2024-01-30 | 23.500 | 754,000 | +10,000 | 0.26% | 17,719,000 |
| 2024-01-25 | 2024-01-23 | 23.150 | 744,000 | +900 | 0.26% | 17,223,600 |
| 2024-01-24 | 2024-01-22 | 22.800 | 743,100 | +2,600 | 0.26% | 16,942,680 |
| 2024-01-19 | 2024-01-17 | 24.950 | 740,500 | -15,000 | 0.26% | 18,475,475 |
| 2024-01-18 | 2024-01-16 | 26.500 | 755,500 | +34,700 | 0.26% | 20,020,750 |
| 2024-01-17 | 2024-01-15 | 27.150 | 720,800 | +34,000 | 0.25% | 19,569,720 |
| 2024-01-15 | 2024-01-11 | 27.050 | 686,800 | -24,000 | 0.24% | 18,577,940 |
| 2024-01-12 | 2024-01-10 | 25.950 | 710,800 | -44,600 | 0.24% | 18,445,260 |
| 2024-01-11 | 2024-01-09 | 26.050 | 755,400 | +3,400 | 0.26% | 19,678,170 |
| 2024-01-10 | 2024-01-08 | 25.700 | 752,000 | -300 | 0.26% | 19,326,400 |
| 2024-01-08 | 2024-01-04 | 27.550 | 752,300 | +9,800 | 0.26% | 20,725,865 |
| 2024-01-04 | 2024-01-02 | 27.800 | 742,500 | +29,000 | 0.26% | 20,641,500 |
| 2024-01-02 | 2023-12-28 | 26.900 | 713,500 | -10,000 | 0.25% | 19,193,150 |
| 2023-12-28 | 2023-12-22 | 25.400 | 723,500 | -10,000 | 0.25% | 18,376,900 |
| 2023-12-27 | 2023-12-21 | 25.950 | 733,500 | +3,800 | 0.25% | 19,034,325 |
| 2023-12-22 | 2023-12-20 | 26.150 | 729,700 | -900 | 0.25% | 19,081,655 |
| 2023-12-20 | 2023-12-18 | 25.700 | 730,600 | +3,500 | 0.25% | 18,776,420 |
| 2023-12-07 | 2023-12-05 | 24.400 | 727,100 | -2,500 | 0.25% | 17,741,240 |
| 2023-11-27 | 2023-11-23 | 25.350 | 729,600 | +2,800 | 0.25% | 18,495,360 |
| 2023-11-24 | 2023-11-22 | 24.750 | 726,800 | -108,900 | 0.25% | 17,988,300 |
| 2023-11-23 | 2023-11-21 | 26.350 | 835,700 | -12,800 | 0.29% | 22,020,695 |
| 2023-11-22 | 2023-11-20 | 26.400 | 848,500 | +18,600 | 0.29% | 22,400,400 |
| 2023-11-21 | 2023-11-17 | 26.300 | 829,900 | -5,200 | 0.29% | 21,826,370 |
| 2023-11-20 | 2023-11-16 | 25.750 | 835,100 | -8,900 | 0.29% | 21,503,825 |
| 2023-11-17 | 2023-11-15 | 27.800 | 844,000 | +3,400 | 0.29% | 23,463,200 |
| 2023-11-16 | 2023-11-14 | 25.850 | 840,600 | +2,200 | 0.29% | 21,729,510 |
| 2023-11-14 | 2023-11-10 | 25.800 | 838,400 | +1,000 | 0.29% | 21,630,720 |
| 2023-11-09 | 2023-11-07 | 26.700 | 837,400 | -33,500 | 0.29% | 22,358,580 |
| 2023-11-06 | 2023-11-02 | 25.900 | 870,900 | -1,000 | 0.30% | 22,556,310 |
| 2023-11-03 | 2023-11-01 | 25.900 | 871,900 | +1,500 | 0.30% | 22,582,210 |
| 2023-11-01 | 2023-10-30 | 25.250 | 870,400 | -19,100 | 0.30% | 21,977,600 |
| 2023-10-31 | 2023-10-27 | 23.700 | 889,500 | +500 | 0.31% | 21,081,150 |
| 2023-10-26 | 2023-10-24 | 22.550 | 889,000 | -70,000 | 0.31% | 20,046,950 |
| 2023-10-25 | 2023-10-20 | 21.700 | 959,000 | -600 | 0.33% | 20,810,300 |
| 2023-10-24 | 2023-10-19 | 22.000 | 959,600 | -9,000 | 0.33% | 21,111,200 |
| 2023-10-20 | 2023-10-18 | 22.350 | 968,600 | -10,000 | 0.33% | 21,648,210 |
| 2023-10-19 | 2023-10-17 | 22.950 | 978,600 | -14,500 | 0.34% | 22,458,870 |
| 2023-10-18 | 2023-10-16 | 22.500 | 993,100 | +32,500 | 0.34% | 22,344,750 |
| 2023-10-17 | 2023-10-13 | 22.450 | 960,600 | +12,000 | 0.33% | 21,565,470 |
| 2023-10-13 | 2023-10-11 | 21.850 | 948,600 | +600 | 0.33% | 20,726,910 |
| 2023-10-04 | 2023-09-29 | 20.900 | 948,000 | +60,000 | 0.33% | 19,813,200 |
| 2023-10-03 | 2023-09-28 | 22.100 | 888,000 | +60,000 | 0.31% | 19,624,800 |
| 2023-09-29 | 2023-09-27 | 21.700 | 828,000 | +20,000 | 0.29% | 17,967,600 |
| 2023-09-25 | 2023-09-21 | 20.900 | 808,000 | -10,000 | 0.28% | 16,887,200 |
| 2023-09-22 | 2023-09-20 | 21.150 | 818,000 | -2,200 | 0.28% | 17,300,700 |
| 2023-09-21 | 2023-09-19 | 22.250 | 820,200 | +700 | 0.28% | 18,249,450 |
| 2023-09-20 | 2023-09-18 | 23.250 | 819,500 | +2,000 | 0.28% | 19,053,375 |
| 2023-09-12 | 2023-09-07 | 22.550 | 817,500 | -200,000 | 0.28% | 18,434,625 |
| 2023-09-11 | 2023-09-06 | 22.450 | 1,017,500 | +1,500 | 0.35% | 22,842,875 |
| 2023-09-07 | 2023-09-05 | 22.950 | 1,016,000 | -4,000 | 0.35% | 23,317,200 |
| 2023-09-06 | 2023-09-04 | 23.500 | 1,020,000 | +10,000 | 0.35% | 23,970,000 |
| 2023-08-31 | 2023-08-29 | 25.150 | 1,010,000 | -30,000 | 0.35% | 25,401,500 |
| 2023-08-29 | 2023-08-25 | 24.250 | 1,040,000 | +29,700 | 0.36% | 25,220,000 |
| 2023-08-28 | 2023-08-24 | 23.900 | 1,010,300 | +20,300 | 0.35% | 24,146,170 |
| 2023-08-25 | 2023-08-23 | 23.250 | 990,000 | +117,400 | 0.34% | 23,017,500 |
| 2023-08-24 | 2023-08-22 | 23.500 | 872,600 | +8,000 | 0.30% | 20,506,100 |
| 2023-08-22 | 2023-08-18 | 24.350 | 864,600 | +1,900 | 0.30% | 21,053,010 |
| 2023-08-21 | 2023-08-17 | 25.350 | 862,700 | -1,000 | 0.30% | 21,869,445 |
| 2023-08-16 | 2023-08-14 | 26.550 | 863,700 | -5,700 | 0.30% | 22,931,235 |
| 2023-08-15 | 2023-08-11 | 27.650 | 869,400 | +7,100 | 0.30% | 24,038,910 |
| 2023-08-14 | 2023-08-10 | 27.600 | 862,300 | +2,900 | 0.30% | 23,799,480 |
| 2023-08-11 | 2023-08-09 | 27.550 | 859,400 | +1,000 | 0.30% | 23,676,470 |
| 2023-08-10 | 2023-08-08 | 23.700 | 858,400 | +1,700 | 0.30% | 20,344,080 |
| 2023-08-02 | 2023-07-31 | 23.850 | 856,700 | -59,500 | 0.30% | 20,432,295 |
| 2023-07-24 | 2023-07-20 | 21.800 | 916,200 | -400 | 0.32% | 19,973,160 |
| 2023-07-21 | 2023-07-19 | 21.500 | 916,600 | +400 | 0.32% | 19,706,900 |
| 2023-07-20 | 2023-07-18 | 22.200 | 916,200 | -5,000 | 0.32% | 20,339,640 |
| 2023-07-14 | 2023-07-12 | 21.750 | 921,200 | -10,000 | 0.32% | 20,036,100 |
| 2023-07-11 | 2023-07-07 | 22.600 | 931,200 | +198,100 | 0.32% | 21,045,120 |
| 2023-07-07 | 2023-07-05 | 22.600 | 733,100 | +58,300 | 0.25% | 16,568,060 |
| 2023-07-05 | 2023-07-03 | 21.500 | 674,800 | +50,000 | 0.23% | 14,508,200 |
| 2023-06-19 | 2023-06-15 | 21.750 | 624,800 | +35,200 | 0.22% | 13,589,400 |
| 2023-06-15 | 2023-06-13 | 19.720 | 589,600 | +10,800 | 0.20% | 11,626,912 |
| 2023-06-13 | 2023-06-09 | 20.550 | 578,800 | -2,000 | 0.20% | 11,894,340 |
| 2023-06-12 | 2023-06-08 | 20.050 | 580,800 | +2,000 | 0.20% | 11,645,040 |
| 2023-06-07 | 2023-06-05 | 20.900 | 578,800 | -4,000 | 0.20% | 12,096,920 |
| 2023-06-06 | 2023-06-02 | 21.100 | 582,800 | -90,900 | 0.20% | 12,297,080 |
| 2023-06-01 | 2023-05-30 | 19.940 | 673,700 | -700 | 0.23% | 13,433,578 |
| 2023-05-31 | 2023-05-29 | 19.660 | 674,400 | -10,000 | 0.23% | 13,258,704 |
| 2023-05-29 | 2023-05-24 | 20.400 | 684,400 | +4,700 | 0.24% | 13,961,760 |
| 2023-05-23 | 2023-05-19 | 19.280 | 679,700 | +7,000 | 0.24% | 13,104,616 |
| 2023-05-22 | 2023-05-18 | 19.820 | 672,700 | -19,200 | 0.23% | 13,332,914 |
| 2023-05-12 | 2023-05-10 | 21.400 | 691,900 | +50,000 | 0.24% | 14,806,660 |
| 2023-05-11 | 2023-05-09 | 20.750 | 641,900 | +1,500 | 0.22% | 13,319,425 |
| 2023-05-08 | 2023-05-04 | 21.800 | 640,400 | +500 | 0.22% | 13,960,720 |
| 2023-04-26 | 2023-04-24 | 23.650 | 639,900 | +10,000 | 0.22% | 15,133,635 |
| 2023-04-24 | 2023-04-20 | 23.950 | 629,900 | +12,000 | 0.22% | 15,086,105 |
| 2023-04-19 | 2023-04-17 | 25.200 | 617,900 | -86,400 | 0.21% | 15,571,080 |
| 2023-04-18 | 2023-04-14 | 26.000 | 704,300 | -800 | 0.24% | 18,311,800 |
| 2023-04-13 | 2023-04-11 | 25.000 | 705,100 | +35,000 | 0.25% | 17,627,500 |
| 2023-04-12 | 2023-04-06 | 23.400 | 670,100 | +50,000 | 0.23% | 15,680,340 |
| 2023-04-11 | 2023-04-04 | 22.800 | 620,100 | +5,000 | 0.22% | 14,138,280 |
| 2023-04-06 | 2023-04-03 | 22.100 | 615,100 | -400 | 0.21% | 13,593,710 |
| 2023-04-04 | 2023-03-31 | 22.350 | 615,500 | -3,600 | 0.21% | 13,756,425 |
| 2023-03-31 | 2023-03-29 | 23.500 | 619,100 | +400 | 0.22% | 14,548,850 |
| 2023-03-30 | 2023-03-28 | 24.150 | 618,700 | -17,600 | 0.22% | 14,941,605 |
| 2023-03-28 | 2023-03-24 | 24.850 | 636,300 | +52,000 | 0.22% | 15,812,055 |
| 2023-03-27 | 2023-03-23 | 23.850 | 584,300 | -3,000 | 0.20% | 13,935,555 |
| 2023-03-24 | 2023-03-22 | 23.000 | 587,300 | +3,000 | 0.20% | 13,507,900 |
| 2023-03-21 | 2023-03-17 | 23.150 | 584,300 | -13,000 | 0.20% | 13,526,545 |
| 2023-03-16 | 2023-03-14 | 21.800 | 597,300 | +24,100 | 0.21% | 13,021,140 |
| 2023-03-09 | 2023-03-07 | 23.750 | 573,200 | -1,000 | 0.20% | 13,613,500 |
| 2023-03-03 | 2023-03-01 | 26.200 | 574,200 | +20,000 | 0.20% | 15,044,040 |
| 2023-03-02 | 2023-02-28 | 24.950 | 554,200 | -8,000 | 0.19% | 13,827,290 |
| 2023-02-20 | 2023-02-16 | 25.300 | 562,200 | +8,500 | 0.20% | 14,223,660 |
| 2023-02-13 | 2023-02-09 | 28.800 | 553,700 | -12,400 | 0.19% | 15,946,560 |
| 2023-02-10 | 2023-02-08 | 29.150 | 566,100 | +10,800 | 0.20% | 16,501,815 |
| 2023-02-06 | 2023-02-02 | 33.000 | 555,300 | +26,000 | 0.19% | 18,324,900 |
| 2023-02-03 | 2023-02-01 | 33.150 | 529,300 | +10,000 | 0.18% | 17,546,295 |
| 2023-02-02 | 2023-01-31 | 29.950 | 519,300 | -315,000 | 0.18% | 15,553,035 |
| 2023-02-01 | 2023-01-30 | 29.300 | 834,300 | -5,000 | 0.29% | 24,444,990 |
| 2023-01-31 | 2023-01-27 | 24.950 | 839,300 | +200 | 0.32% | 20,940,535 |
| 2023-01-30 | 2023-01-26 | 26.250 | 839,100 | +8,000 | 0.32% | 22,026,375 |
| 2023-01-26 | 2023-01-19 | 23.800 | 831,100 | +5,000 | 0.31% | 19,780,180 |
| 2023-01-20 | 2023-01-18 | 24.050 | 826,100 | +4,400 | 0.31% | 19,867,705 |
| 2023-01-18 | 2023-01-16 | 29.750 | 821,700 | -100,000 | 0.31% | 24,445,575 |
| 2023-01-16 | 2023-01-12 | 28.250 | 921,700 | -18,000 | 0.35% | 26,038,025 |
| 2023-01-12 | 2023-01-10 | 28.150 | 939,700 | +15,000 | 0.35% | 26,452,555 |
| 2023-01-10 | 2023-01-06 | 27.650 | 924,700 | -4,000 | 0.35% | 25,567,955 |
| 2023-01-09 | 2023-01-05 | 27.550 | 928,700 | -5,000 | 0.35% | 25,585,685 |
| 2023-01-06 | 2023-01-04 | 27.650 | 933,700 | +10,000 | 0.35% | 25,816,805 |
| 2023-01-05 | 2023-01-03 | 26.700 | 923,700 | -500 | 0.35% | 24,662,790 |
| 2023-01-03 | 2022-12-29 | 24.500 | 924,200 | -52,100 | 0.35% | 22,642,900 |
| 2022-12-29 | 2022-12-23 | 25.000 | 976,300 | +6,000 | 0.37% | 24,407,500 |
| 2022-12-28 | 2022-12-22 | 24.150 | 970,300 | +44,000 | 0.37% | 23,432,745 |
| 2022-12-22 | 2022-12-20 | 23.500 | 926,300 | -10,800 | 0.35% | 21,768,050 |
| 2022-12-21 | 2022-12-19 | 23.900 | 937,100 | +4,200 | 0.35% | 22,396,690 |
| 2022-12-20 | 2022-12-16 | 25.550 | 932,900 | +33,800 | 0.35% | 23,835,595 |
| 2022-12-16 | 2022-12-14 | 24.500 | 899,100 | +20,000 | 0.34% | 22,027,950 |
| 2022-12-15 | 2022-12-13 | 24.650 | 879,100 | +10,000 | 0.33% | 21,669,815 |
| 2022-12-14 | 2022-12-12 | 25.750 | 869,100 | +22,000 | 0.33% | 22,379,325 |
| 2022-12-13 | 2022-12-09 | 25.500 | 847,100 | +35,100 | 0.32% | 21,601,050 |
| 2022-12-12 | 2022-12-08 | 25.550 | 812,000 | +13,000 | 0.31% | 20,746,600 |
| 2022-12-09 | 2022-12-07 | 21.900 | 799,000 | +51,000 | 0.30% | 17,498,100 |
| 2022-12-06 | 2022-12-02 | 21.000 | 748,000 | +59,000 | 0.28% | 15,708,000 |
| 2022-12-02 | 2022-11-30 | 21.950 | 689,000 | -25,000 | 0.26% | 15,123,550 |
| 2022-12-01 | 2022-11-29 | 21.400 | 714,000 | -8,300 | 0.27% | 15,279,600 |
| 2022-11-30 | 2022-11-28 | 18.980 | 722,300 | +5,000 | 0.27% | 13,709,254 |
| 2022-11-24 | 2022-11-22 | 16.760 | 717,300 | -1,000 | 0.27% | 12,021,948 |
| 2022-11-17 | 2022-11-15 | 19.380 | 718,300 | +27,000 | 0.27% | 13,920,654 |
| 2022-11-09 | 2022-11-07 | 19.000 | 691,300 | -47,800 | 0.26% | 13,134,700 |
| 2022-11-08 | 2022-11-04 | 18.360 | 739,100 | +31,000 | 0.28% | 13,569,876 |
| 2022-10-28 | 2022-10-26 | 16.120 | 708,100 | -400 | 0.27% | 11,414,572 |
| 2022-10-27 | 2022-10-25 | 15.020 | 708,500 | -5,000 | 0.27% | 10,641,670 |
| 2022-10-26 | 2022-10-24 | 14.260 | 713,500 | -5,000 | 0.27% | 10,174,510 |
| 2022-10-25 | 2022-10-21 | 15.760 | 718,500 | +10,000 | 0.27% | 11,323,560 |
| 2022-10-24 | 2022-10-20 | 15.320 | 708,500 | +400 | 0.27% | 10,854,220 |
| 2022-10-19 | 2022-10-17 | 13.400 | 708,100 | -32,200 | 0.27% | 9,488,540 |
| 2022-10-18 | 2022-10-14 | 13.080 | 740,300 | +30,000 | 0.28% | 9,683,124 |
| 2022-10-17 | 2022-10-13 | 11.800 | 710,300 | -20,000 | 0.27% | 8,381,540 |
| 2022-10-12 | 2022-10-10 | 11.740 | 730,300 | -25,000 | 0.28% | 8,573,722 |
| 2022-10-11 | 2022-10-07 | 11.440 | 755,300 | -5,400 | 0.29% | 8,640,632 |
| 2022-10-07 | 2022-10-05 | 12.360 | 760,700 | +50,000 | 0.29% | 9,402,252 |
| 2022-10-06 | 2022-10-03 | 11.520 | 710,700 | -2,000 | 0.27% | 8,187,264 |
| 2022-10-05 | 2022-09-30 | 11.840 | 712,700 | -2,000 | 0.27% | 8,438,368 |
| 2022-10-03 | 2022-09-29 | 12.180 | 714,700 | -2,000 | 0.27% | 8,705,046 |
| 2022-09-21 | 2022-09-19 | 14.000 | 716,700 | +6,800 | 0.27% | 10,033,800 |
| 2022-09-20 | 2022-09-16 | 14.820 | 709,900 | +5,000 | 0.27% | 10,520,718 |
| 2022-09-15 | 2022-09-13 | 16.280 | 704,900 | +5,000 | 0.27% | 11,475,772 |
| 2022-09-14 | 2022-09-09 | 16.260 | 699,900 | +600 | 0.27% | 11,380,374 |
| 2022-09-09 | 2022-09-07 | 15.260 | 699,300 | -2,300 | 0.26% | 10,671,318 |
| 2022-09-07 | 2022-09-05 | 14.880 | 701,600 | -3,000 | 0.27% | 10,439,808 |
| 2022-08-30 | 2022-08-26 | 16.480 | 704,600 | +8,300 | 0.27% | 11,611,808 |
| 2022-08-18 | 2022-08-16 | 15.760 | 696,300 | -1,100 | 0.26% | 10,973,688 |
| 2022-08-12 | 2022-08-10 | 15.760 | 697,400 | -1,300 | 0.26% | 10,991,024 |
| 2022-08-11 | 2022-08-09 | 16.600 | 698,700 | -27,500 | 0.26% | 11,598,420 |
| 2022-08-10 | 2022-08-08 | 16.780 | 726,200 | -21,200 | 0.28% | 12,185,636 |
| 2022-08-09 | 2022-08-05 | 16.720 | 747,400 | +50,000 | 0.28% | 12,496,528 |
| 2022-08-02 | 2022-07-29 | 16.020 | 697,400 | +2,000 | 0.26% | 11,172,348 |
| 2022-07-22 | 2022-07-20 | 17.220 | 695,400 | +1,100 | 0.26% | 11,974,788 |
| 2022-07-19 | 2022-07-15 | 17.180 | 694,300 | +8,000 | 0.26% | 11,928,074 |
| 2022-07-04 | 2022-06-29 | 20.550 | 686,300 | -900 | 0.26% | 14,103,465 |
| 2022-06-28 | 2022-06-24 | 21.450 | 687,200 | -12,900 | 0.26% | 14,740,440 |
| 2022-06-23 | 2022-06-21 | 20.200 | 700,100 | -5,500 | 0.27% | 14,142,020 |
| 2022-06-22 | 2022-06-20 | 20.000 | 705,600 | +61,700 | 0.27% | 14,112,000 |
| 2022-06-17 | 2022-06-15 | 17.280 | 643,900 | -18,900 | 0.24% | 11,126,592 |
| 2022-06-14 | 2022-06-10 | 17.400 | 662,800 | +15,000 | 0.25% | 11,532,720 |
| 2022-06-06 | 2022-06-01 | 17.340 | 647,800 | -147,000 | 0.25% | 11,232,852 |
| 2022-06-02 | 2022-05-31 | 17.420 | 794,800 | -100 | 0.30% | 13,845,416 |
| 2022-05-25 | 2022-05-23 | 16.620 | 794,900 | -49,900 | 0.30% | 13,211,238 |
| 2022-05-19 | 2022-05-17 | 13.040 | 844,800 | +6,000 | 0.32% | 11,016,192 |
| 2022-05-18 | 2022-05-16 | 11.900 | 838,800 | +2,500 | 0.32% | 9,981,720 |
| 2022-05-16 | 2022-05-12 | 11.660 | 836,300 | +1,000 | 0.32% | 9,751,258 |
| 2022-05-13 | 2022-05-11 | 12.040 | 835,300 | +1,000 | 0.32% | 10,057,012 |
| 2022-05-04 | 2022-04-29 | 13.520 | 834,300 | +10,000 | 0.32% | 11,279,736 |
| 2022-05-03 | 2022-04-28 | 13.280 | 824,300 | +4,000 | 0.31% | 10,946,704 |
| 2022-04-14 | 2022-04-12 | 15.540 | 820,300 | -20,000 | 0.31% | 12,747,462 |
| 2022-04-13 | 2022-04-11 | 14.980 | 840,300 | -1,000 | 0.32% | 12,587,694 |
| 2022-04-11 | 2022-04-07 | 16.140 | 841,300 | -30,000 | 0.32% | 13,578,582 |
| 2022-04-07 | 2022-04-04 | 17.080 | 871,300 | +37,600 | 0.33% | 14,881,804 |
| 2022-04-04 | 2022-03-31 | 16.880 | 833,700 | -49,000 | 0.32% | 14,072,856 |
| 2022-04-01 | 2022-03-30 | 16.520 | 882,700 | +50,000 | 0.34% | 14,582,204 |
| 2022-03-29 | 2022-03-25 | 16.520 | 832,700 | -100,000 | 0.32% | 13,756,204 |
| 2022-03-28 | 2022-03-24 | 18.220 | 932,700 | -127,500 | 0.35% | 16,993,794 |
| 2022-03-25 | 2022-03-23 | 17.420 | 1,060,200 | +213,900 | 0.40% | 18,468,684 |
| 2022-03-24 | 2022-03-22 | 16.760 | 846,300 | +2,000 | 0.32% | 14,183,988 |
| 2022-03-22 | 2022-03-18 | 15.580 | 844,300 | +800 | 0.32% | 13,154,194 |
| 2022-03-21 | 2022-03-17 | 15.620 | 843,500 | -1,000 | 0.32% | 13,175,470 |
| 2022-03-18 | 2022-03-16 | 13.220 | 844,500 | +3,800 | 0.32% | 11,164,290 |
| 2022-03-17 | 2022-03-15 | 12.180 | 840,700 | +3,000 | 0.32% | 10,239,726 |
| 2022-03-16 | 2022-03-14 | 12.860 | 837,700 | +2,000 | 0.32% | 10,772,822 |
| 2022-03-15 | 2022-03-11 | 14.620 | 835,700 | -50,300 | 0.32% | 12,217,934 |
| 2022-03-14 | 2022-03-10 | 15.060 | 886,000 | +50,000 | 0.34% | 13,343,160 |
| 2022-03-10 | 2022-03-08 | 15.160 | 836,000 | +2,300 | 0.32% | 12,673,760 |
| 2022-03-08 | 2022-03-04 | 16.440 | 833,700 | +500 | 0.32% | 13,706,028 |
| 2022-03-04 | 2022-03-02 | 17.940 | 833,200 | -40,000 | 0.32% | 14,947,608 |
| 2022-03-01 | 2022-02-25 | 18.660 | 873,200 | +40,000 | 0.33% | 16,293,912 |
| 2022-02-24 | 2022-02-22 | 18.360 | 833,200 | -26,000 | 0.32% | 15,297,552 |
| 2022-02-22 | 2022-02-18 | 19.880 | 859,200 | -3,000 | 0.33% | 17,080,896 |
| 2022-02-18 | 2022-02-16 | 20.600 | 862,200 | -2,400 | 0.33% | 17,761,320 |
| 2022-02-17 | 2022-02-15 | 20.300 | 864,600 | -8,000 | 0.33% | 17,551,380 |
| 2022-02-15 | 2022-02-11 | 19.580 | 872,600 | +199,000 | 0.33% | 17,085,508 |
| 2022-02-14 | 2022-02-10 | 21.300 | 673,600 | -4,600 | 0.26% | 14,347,680 |
| 2022-02-11 | 2022-02-09 | 20.200 | 678,200 | +6,200 | 0.26% | 13,699,640 |
| 2022-02-10 | 2022-02-08 | 21.350 | 672,000 | -6,200 | 0.26% | 14,347,200 |
| 2022-02-09 | 2022-02-07 | 21.000 | 678,200 | -49,500 | 0.26% | 14,242,200 |
| 2022-02-08 | 2022-02-04 | 20.350 | 727,700 | +36,200 | 0.28% | 14,808,695 |
| 2022-02-07 | 2022-01-31 | 20.100 | 691,500 | +111,400 | 0.26% | 13,899,150 |
| 2022-02-04 | 2022-01-27 | 20.450 | 580,100 | -4,000 | 0.22% | 11,863,045 |
| 2022-01-28 | 2022-01-26 | 22.000 | 584,100 | -4,700 | 0.22% | 12,850,200 |
| 2022-01-26 | 2022-01-24 | 25.650 | 588,800 | -3,000 | 0.22% | 15,102,720 |
| 2022-01-24 | 2022-01-20 | 26.500 | 591,800 | +10,000 | 0.23% | 15,682,700 |
| 2022-01-18 | 2022-01-14 | 27.050 | 581,800 | +2,500 | 0.22% | 15,737,690 |
| 2022-01-17 | 2022-01-13 | 27.450 | 579,300 | -39,700 | 0.22% | 15,901,785 |
| 2022-01-14 | 2022-01-12 | 28.750 | 619,000 | +9,800 | 0.24% | 17,796,250 |
| 2022-01-13 | 2022-01-11 | 28.000 | 609,200 | -37,500 | 0.23% | 17,057,600 |
| 2022-01-12 | 2022-01-10 | 26.500 | 646,700 | +69,000 | 0.25% | 17,137,550 |
| 2022-01-11 | 2022-01-07 | 25.400 | 577,700 | +30,600 | 0.22% | 14,673,580 |
| 2022-01-10 | 2022-01-06 | 25.200 | 547,100 | -12,400 | 0.21% | 13,786,920 |
| 2022-01-04 | 2021-12-31 | 28.200 | 559,500 | +7,100 | 0.21% | 15,777,900 |
| 2022-01-03 | 2021-12-29 | 26.300 | 552,400 | +5,000 | 0.21% | 14,528,120 |
| 2021-12-29 | 2021-12-24 | 26.400 | 547,400 | -18,000 | 0.21% | 14,451,360 |
| 2021-12-23 | 2021-12-21 | 24.950 | 565,400 | -8,200 | 0.22% | 14,106,730 |
| 2021-12-22 | 2021-12-20 | 24.750 | 573,600 | +32,000 | 0.22% | 14,196,600 |
| 2021-12-21 | 2021-12-17 | 25.850 | 541,600 | -27,800 | 0.21% | 14,000,360 |
| 2021-12-20 | 2021-12-16 | 26.750 | 569,400 | +37,700 | 0.22% | 15,231,450 |
| 2021-12-17 | 2021-12-15 | 25.000 | 531,700 | +24,800 | 0.20% | 13,292,500 |
| 2021-12-15 | 2021-12-13 | 26.850 | 506,900 | -800 | 0.19% | 13,610,265 |
| 2021-12-14 | 2021-12-10 | 28.200 | 507,700 | +800 | 0.19% | 14,317,140 |
| 2021-12-10 | 2021-12-08 | 27.550 | 506,900 | +7,300 | 0.19% | 13,965,095 |
| 2021-12-07 | 2021-12-03 | 30.100 | 499,600 | +1,900 | 0.19% | 15,037,960 |
| 2021-11-30 | 2021-11-26 | 32.800 | 497,700 | -26,900 | 0.19% | 16,324,560 |
| 2021-11-26 | 2021-11-24 | 35.150 | 524,600 | -1,500 | 0.20% | 18,439,690 |
| 2021-11-25 | 2021-11-23 | 35.150 | 526,100 | -55,300 | 0.20% | 18,492,415 |
| 2021-11-24 | 2021-11-22 | 35.450 | 581,400 | +18,000 | 0.22% | 20,610,630 |
| 2021-11-23 | 2021-11-19 | 34.900 | 563,400 | +25,100 | 0.21% | 19,662,660 |
| 2021-11-22 | 2021-11-18 | 33.850 | 538,300 | -50,000 | 0.20% | 18,221,455 |
| 2021-11-19 | 2021-11-17 | 34.600 | 588,300 | +49,900 | 0.22% | 20,355,180 |
| 2021-11-18 | 2021-11-16 | 32.800 | 538,400 | -12,300 | 0.20% | 17,659,520 |
| 2021-11-17 | 2021-11-15 | 32.000 | 550,700 | +57,000 | 0.21% | 17,622,400 |
| 2021-11-16 | 2021-11-12 | 32.450 | 493,700 | +29,900 | 0.19% | 16,020,565 |
| 2021-11-05 | 2021-11-03 | 27.350 | 463,800 | +2,500 | 0.18% | 12,684,930 |
| 2021-11-04 | 2021-11-02 | 26.700 | 461,300 | -13,500 | 0.17% | 12,316,710 |
| 2021-11-01 | 2021-10-28 | 28.650 | 474,800 | +6,000 | 0.18% | 13,603,020 |
| 2021-10-29 | 2021-10-27 | 28.150 | 468,800 | -6,000 | 0.18% | 13,196,720 |
| 2021-10-28 | 2021-10-26 | 29.850 | 474,800 | +200 | 0.18% | 14,172,780 |
| 2021-10-27 | 2021-10-25 | 31.650 | 474,600 | -16,100 | 0.18% | 15,021,090 |
| 2021-10-26 | 2021-10-22 | 31.500 | 490,700 | -32,000 | 0.19% | 15,457,050 |
| 2021-10-22 | 2021-10-20 | 33.800 | 522,700 | -5,000 | 0.20% | 17,667,260 |
| 2021-10-19 | 2021-10-15 | 31.400 | 527,700 | +1,500 | 0.20% | 16,569,780 |
| 2021-10-18 | 2021-10-12 | 33.250 | 526,200 | -300 | 0.20% | 17,496,150 |
| 2021-10-15 | 2021-10-11 | 33.500 | 526,500 | +10,000 | 0.20% | 17,637,750 |
| 2021-10-11 | 2021-10-07 | 32.750 | 516,500 | -100 | 0.20% | 16,915,375 |
| 2021-10-04 | 2021-09-29 | 33.000 | 516,600 | -800 | 0.20% | 17,047,800 |
| 2021-09-29 | 2021-09-27 | 34.950 | 517,400 | -18,000 | 0.20% | 18,083,130 |
| 2021-09-28 | 2021-09-24 | 34.950 | 535,400 | +500 | 0.20% | 18,712,230 |
| 2021-09-24 | 2021-09-21 | 35.300 | 534,900 | -700 | 0.20% | 18,881,970 |
| 2021-09-23 | 2021-09-20 | 36.450 | 535,600 | -16,900 | 0.20% | 19,522,620 |
| 2021-09-20 | 2021-09-16 | 34.500 | 552,500 | -105,000 | 0.21% | 19,061,250 |
| 2021-09-17 | 2021-09-15 | 36.200 | 657,500 | -9,000 | 0.25% | 23,801,500 |
| 2021-09-15 | 2021-09-13 | 36.600 | 666,500 | -86,500 | 0.25% | 24,393,900 |
| 2021-09-14 | 2021-09-10 | 37.700 | 753,000 | -50,000 | 0.29% | 28,388,100 |
| 2021-09-13 | 2021-09-09 | 37.700 | 803,000 | -30,700 | 0.30% | 30,273,100 |
| 2021-09-10 | 2021-09-08 | 38.800 | 833,700 | +50,000 | 0.32% | 32,347,560 |
| 2021-09-09 | 2021-09-07 | 40.750 | 783,700 | +3,000 | 0.30% | 31,935,775 |
| 2021-09-08 | 2021-09-06 | 41.450 | 780,700 | -3,000 | 0.30% | 32,360,015 |
| 2021-09-07 | 2021-09-03 | 39.200 | 783,700 | -20,000 | 0.30% | 30,721,040 |
| 2021-09-06 | 2021-09-02 | 37.900 | 803,700 | +40,000 | 0.31% | 30,460,230 |
| 2021-09-02 | 2021-08-31 | 38.600 | 763,700 | -20,000 | 0.29% | 29,478,820 |
| 2021-09-01 | 2021-08-30 | 37.850 | 783,700 | -12,000 | 0.30% | 29,663,045 |
| 2021-08-31 | 2021-08-27 | 38.000 | 795,700 | +10,000 | 0.30% | 30,236,600 |
| 2021-08-30 | 2021-08-26 | 38.050 | 785,700 | -17,100 | 0.30% | 29,895,885 |
| 2021-08-27 | 2021-08-25 | 37.500 | 802,800 | -70,000 | 0.31% | 30,105,000 |
| 2021-08-25 | 2021-08-23 | 38.250 | 872,800 | +8,500 | 0.33% | 33,384,600 |
| 2021-08-24 | 2021-08-20 | 36.750 | 864,300 | +43,200 | 0.33% | 31,763,025 |
| 2021-08-23 | 2021-08-19 | 38.700 | 821,100 | +5,000 | 0.31% | 31,776,570 |
| 2021-08-20 | 2021-08-18 | 39.350 | 816,100 | +3,500 | 0.31% | 32,113,535 |
| 2021-08-19 | 2021-08-17 | 39.750 | 812,600 | +42,200 | 0.31% | 32,300,850 |
| 2021-08-18 | 2021-08-16 | 41.450 | 770,400 | -5,000 | 0.29% | 31,933,080 |
| 2021-08-17 | 2021-08-13 | 41.700 | 775,400 | +100 | 0.30% | 32,334,180 |
| 2021-08-16 | 2021-08-12 | 42.200 | 775,300 | +11,000 | 0.30% | 32,717,660 |
| 2021-08-13 | 2021-08-11 | 44.000 | 764,300 | -12,000 | 0.29% | 33,629,200 |
| 2021-08-12 | 2021-08-10 | 45.300 | 776,300 | +300 | 0.30% | 35,166,390 |
| 2021-08-11 | 2021-08-09 | 42.650 | 776,000 | +6,000 | 0.30% | 33,096,400 |
| 2021-08-10 | 2021-08-06 | 43.900 | 770,000 | -1,500 | 0.29% | 33,803,000 |
| 2021-08-09 | 2021-08-05 | 43.150 | 771,500 | +53,500 | 0.29% | 33,290,225 |
| 2021-08-06 | 2021-08-04 | 45.200 | 718,000 | -52,300 | 0.27% | 32,453,600 |
| 2021-08-05 | 2021-08-03 | 44.500 | 770,300 | +45,000 | 0.29% | 34,278,350 |
| 2021-08-04 | 2021-08-02 | 44.650 | 725,300 | +44,500 | 0.28% | 32,384,645 |
| 2021-08-03 | 2021-07-30 | 45.550 | 680,800 | -50,000 | 0.26% | 31,010,440 |
| 2021-08-02 | 2021-07-29 | 47.500 | 730,800 | +50,000 | 0.28% | 34,713,000 |
| 2021-07-30 | 2021-07-28 | 45.000 | 680,800 | +5,500 | 0.26% | 30,636,000 |
| 2021-07-29 | 2021-07-27 | 43.600 | 675,300 | +130,000 | 0.26% | 29,443,080 |
| 2021-07-28 | 2021-07-26 | 48.750 | 545,300 | +30,000 | 0.21% | 26,583,375 |
| 2021-07-27 | 2021-07-23 | 52.000 | 515,300 | -79,200 | 0.20% | 26,795,600 |
| 2021-07-26 | 2021-07-22 | 55.300 | 594,500 | +90,800 | 0.23% | 32,875,850 |
| 2021-07-23 | 2021-07-21 | 53.800 | 503,700 | -83,900 | 0.19% | 27,099,060 |
| 2021-07-22 | 2021-07-20 | 47.600 | 587,600 | +22,000 | 0.23% | 27,969,760 |
| 2021-07-21 | 2021-07-19 | 47.500 | 565,600 | +93,500 | 0.22% | 26,866,000 |
| 2021-07-20 | 2021-07-16 | 47.900 | 472,100 | +30,000 | 0.19% | 22,613,590 |
| 2021-07-19 | 2021-07-15 | 52.450 | 442,100 | +39,800 | 0.17% | 23,188,145 |
| 2021-07-16 | 2021-07-14 | 52.950 | 402,300 | +24,000 | 0.16% | 21,301,785 |
| 2021-07-14 | 2021-07-12 | 49.800 | 378,300 | -8,200 | 0.15% | 18,839,340 |
| 2021-07-13 | 2021-07-09 | 45.050 | 386,500 | -25,400 | 0.15% | 17,411,825 |
| 2021-07-09 | 2021-07-07 | 47.400 | 411,900 | -8,500 | 0.16% | 19,524,060 |
| 2021-07-08 | 2021-07-06 | 46.700 | 420,400 | +10,000 | 0.17% | 19,632,680 |
| 2021-07-06 | 2021-07-02 | 45.350 | 410,400 | -33,600 | 0.16% | 18,611,640 |
| 2021-07-05 | 2021-06-30 | 47.000 | 444,000 | -246,500 | 0.18% | 20,868,000 |
| 2021-06-30 | 2021-06-28 | 48.000 | 690,500 | +200 | 0.27% | 33,144,000 |
| 2021-06-29 | 2021-06-25 | 49.200 | 690,300 | -68,400 | 0.27% | 33,962,760 |
| 2021-06-28 | 2021-06-24 | 47.200 | 758,700 | -26,500 | 0.30% | 35,810,640 |
| 2021-06-25 | 2021-06-23 | 47.100 | 785,200 | +21,800 | 0.31% | 36,982,920 |
| 2021-06-24 | 2021-06-22 | 44.250 | 763,400 | +10,000 | 0.30% | 33,780,450 |
| 2021-06-23 | 2021-06-21 | 44.750 | 753,400 | -30,500 | 0.30% | 33,714,650 |
| 2021-06-22 | 2021-06-18 | 42.800 | 783,900 | -1,700 | 0.31% | 33,550,920 |
| 2021-06-21 | 2021-06-17 | 41.600 | 785,600 | +48,600 | 0.31% | 32,680,960 |
| 2021-06-18 | 2021-06-16 | 40.850 | 737,000 | -64,900 | 0.29% | 30,106,450 |
| 2021-06-16 | 2021-06-11 | 44.500 | 801,900 | +8,700 | 0.32% | 35,684,550 |
| 2021-06-15 | 2021-06-10 | 44.250 | 793,200 | +37,900 | 0.31% | 35,099,100 |
| 2021-06-11 | 2021-06-09 | 43.750 | 755,300 | -7,900 | 0.30% | 33,044,375 |
| 2021-06-10 | 2021-06-08 | 43.750 | 763,200 | +2,000 | 0.30% | 33,390,000 |
| 2021-06-09 | 2021-06-07 | 44.550 | 761,200 | +41,300 | 0.30% | 33,911,460 |
| 2021-06-08 | 2021-06-04 | 46.800 | 719,900 | +1,000 | 0.28% | 33,691,320 |
| 2021-06-07 | 2021-06-03 | 46.050 | 718,900 | +23,600 | 0.28% | 33,105,345 |
| 2021-06-04 | 2021-06-02 | 46.300 | 695,300 | +16,800 | 0.27% | 32,192,390 |
| 2021-06-03 | 2021-06-01 | 47.950 | 678,500 | +10,400 | 0.27% | 32,534,075 |
| 2021-06-02 | 2021-05-31 | 47.700 | 668,100 | -6,000 | 0.26% | 31,868,370 |
| 2021-06-01 | 2021-05-28 | 47.100 | 674,100 | -10,000 | 0.27% | 31,750,110 |
| 2021-05-31 | 2021-05-27 | 50.250 | 684,100 | -26,400 | 0.27% | 34,376,025 |
| 2021-05-28 | 2021-05-26 | 49.750 | 710,500 | -16,500 | 0.28% | 35,347,375 |
| 2021-05-27 | 2021-05-25 | 48.900 | 727,000 | -5,500 | 0.29% | 35,550,300 |
| 2021-05-26 | 2021-05-24 | 51.250 | 732,500 | -45,800 | 0.29% | 37,540,625 |
| 2021-05-25 | 2021-05-21 | 48.000 | 778,300 | -33,200 | 0.31% | 37,358,400 |
| 2021-05-24 | 2021-05-20 | 46.150 | 811,500 | -304,600 | 0.32% | 37,450,725 |
| 2021-05-20 | 2021-05-17 | 43.800 | 1,116,100 | -21,300 | 0.44% | 48,885,180 |
| 2021-05-18 | 2021-05-14 | 45.000 | 1,137,400 | -18,800 | 0.45% | 51,183,000 |
| 2021-05-17 | 2021-05-13 | 43.700 | 1,156,200 | -19,100 | 0.46% | 50,525,940 |
| 2021-05-14 | 2021-05-12 | 44.200 | 1,175,300 | +38,000 | 0.46% | 51,948,260 |
| 2021-05-13 | 2021-05-11 | 41.500 | 1,137,300 | +10,200 | 0.45% | 47,197,950 |
| 2021-05-12 | 2021-05-10 | 42.600 | 1,127,100 | -32,800 | 0.45% | 48,014,460 |
| 2021-05-11 | 2021-05-07 | 39.050 | 1,159,900 | -26,500 | 0.46% | 45,294,095 |
| 2021-05-10 | 2021-05-06 | 39.000 | 1,186,400 | -5,400 | 0.47% | 46,269,600 |
| 2021-05-07 | 2021-05-05 | 38.300 | 1,191,800 | -4,500 | 0.47% | 45,645,940 |
| 2021-05-06 | 2021-05-04 | 39.200 | 1,196,300 | +14,700 | 0.47% | 46,894,960 |
| 2021-05-05 | 2021-05-03 | 40.600 | 1,181,600 | +56,700 | 0.47% | 47,972,960 |
| 2021-05-04 | 2021-04-30 | 38.000 | 1,124,900 | +29,900 | 0.45% | 42,746,200 |
| 2021-05-03 | 2021-04-29 | 37.700 | 1,095,000 | +24,200 | 0.43% | 41,281,500 |
| 2021-04-30 | 2021-04-28 | 41.300 | 1,070,800 | +3,500 | 0.42% | 44,224,040 |
| 2021-04-29 | 2021-04-27 | 40.100 | 1,067,300 | -66,200 | 0.42% | 42,798,730 |
| 2021-04-28 | 2021-04-26 | 38.500 | 1,133,500 | -2,900 | 0.45% | 43,639,750 |
| 2021-04-27 | 2021-04-23 | 38.400 | 1,136,400 | -6,300 | 0.45% | 43,637,760 |
| 2021-04-26 | 2021-04-22 | 37.700 | 1,142,700 | -10,000 | 0.45% | 43,079,790 |
| 2021-04-23 | 2021-04-21 | 37.000 | 1,152,700 | -28,400 | 0.46% | 42,649,900 |
| 2021-04-21 | 2021-04-19 | 31.650 | 1,181,100 | +3,500 | 0.47% | 37,381,815 |
| 2021-04-20 | 2021-04-16 | 31.150 | 1,177,600 | -400 | 0.47% | 36,682,240 |
| 2021-04-19 | 2021-04-15 | 30.250 | 1,178,000 | +2,400 | 0.47% | 35,634,500 |
| 2021-04-16 | 2021-04-14 | 30.900 | 1,175,600 | +31,000 | 0.47% | 36,326,040 |
| 2021-04-14 | 2021-04-12 | 31.050 | 1,144,600 | +11,000 | 0.45% | 35,539,830 |
| 2021-04-13 | 2021-04-09 | 32.300 | 1,133,600 | +100 | 0.45% | 36,615,280 |
| 2021-04-12 | 2021-04-08 | 32.050 | 1,133,500 | +15,000 | 0.45% | 36,328,675 |
| 2021-04-09 | 2021-04-07 | 31.700 | 1,118,500 | +17,000 | 0.44% | 35,456,450 |
| 2021-04-08 | 2021-04-01 | 33.250 | 1,101,500 | -14,300 | 0.44% | 36,624,875 |
| 2021-04-07 | 2021-03-31 | 30.350 | 1,115,800 | +5,000 | 0.44% | 33,864,530 |
| 2021-04-01 | 2021-03-30 | 31.100 | 1,110,800 | -8,000 | 0.44% | 34,545,880 |
| 2021-03-31 | 2021-03-29 | 30.000 | 1,118,800 | +11,500 | 0.44% | 33,564,000 |
| 2021-03-30 | 2021-03-26 | 31.500 | 1,107,300 | +196,500 | 0.44% | 34,879,950 |
| 2021-03-29 | 2021-03-25 | 30.500 | 910,800 | +200,000 | 0.36% | 27,779,400 |
| 2021-03-26 | 2021-03-24 | 30.500 | 710,800 | -120,600 | 0.28% | 21,679,400 |
| 2021-03-25 | 2021-03-23 | 31.350 | 831,400 | +30,800 | 0.33% | 26,064,390 |
| 2021-03-24 | 2021-03-22 | 32.750 | 800,600 | +22,200 | 0.32% | 26,219,650 |
| 2021-03-23 | 2021-03-19 | 32.350 | 778,400 | +10,500 | 0.31% | 25,181,240 |
| 2021-03-22 | 2021-03-18 | 34.900 | 767,900 | +300 | 0.30% | 26,799,710 |
| 2021-03-19 | 2021-03-17 | 33.750 | 767,600 | +10,000 | 0.30% | 25,906,500 |
| 2021-03-18 | 2021-03-16 | 34.000 | 757,600 | +15,100 | 0.30% | 25,758,400 |
| 2021-03-17 | 2021-03-15 | 33.350 | 742,500 | -300 | 0.29% | 24,762,375 |
| 2021-03-15 | 2021-03-11 | 33.550 | 742,800 | +29,500 | 0.29% | 24,920,940 |
| 2021-03-12 | 2021-03-10 | 30.950 | 713,300 | -500 | 0.28% | 22,076,635 |
| 2021-03-11 | 2021-03-09 | 30.800 | 713,800 | +20,500 | 0.28% | 21,985,040 |
| 2021-03-10 | 2021-03-08 | 31.700 | 693,300 | -74,100 | 0.27% | 21,977,610 |
| 2021-03-09 | 2021-03-05 | 35.000 | 767,400 | -57,500 | 0.30% | 26,859,000 |
| 2021-03-04 | 2021-03-02 | 34.750 | 824,900 | -5,300 | 0.33% | 28,665,275 |
| 2021-03-03 | 2021-03-01 | 37.000 | 830,200 | +1,200 | 0.33% | 30,717,400 |
| 2021-03-02 | 2021-02-26 | 34.150 | 829,000 | -7,900 | 0.33% | 28,310,350 |
| 2021-03-01 | 2021-02-25 | 35.400 | 836,900 | +1,500 | 0.33% | 29,626,260 |
| 2021-02-26 | 2021-02-24 | 36.000 | 835,400 | -700 | 0.33% | 30,074,400 |
| 2021-02-25 | 2021-02-23 | 37.400 | 836,100 | -1,000 | 0.33% | 31,270,140 |
| 2021-02-24 | 2021-02-22 | 37.850 | 837,100 | +13,400 | 0.33% | 31,684,235 |
| 2021-02-23 | 2021-02-19 | 43.850 | 823,700 | -21,200 | 0.33% | 36,119,245 |
| 2021-02-22 | 2021-02-18 | 42.850 | 844,900 | -25,700 | 0.33% | 36,203,965 |
| 2021-02-19 | 2021-02-17 | 42.200 | 870,600 | +2,000 | 0.34% | 36,739,320 |
| 2021-02-18 | 2021-02-16 | 39.900 | 868,600 | +6,100 | 0.34% | 34,657,140 |
| 2021-02-17 | 2021-02-11 | 39.200 | 862,500 | +76,400 | 0.34% | 33,810,000 |
| 2021-02-16 | 2021-02-09 | 40.450 | 786,100 | +19,800 | 0.31% | 31,797,745 |
| 2021-02-10 | 2021-02-08 | 40.900 | 766,300 | +116,400 | 0.34% | 31,341,670 |
| 2021-02-09 | 2021-02-05 | 43.600 | 649,900 | +10,400 | 0.29% | 28,335,640 |
| 2021-02-08 | 2021-02-04 | 44.950 | 639,500 | +43,700 | 0.28% | 28,745,525 |
| 2021-02-04 | 2021-02-02 | 47.700 | 595,800 | +6,000 | 0.26% | 28,419,660 |
| 2021-02-03 | 2021-02-01 | 47.000 | 589,800 | +4,500 | 0.26% | 27,720,600 |
| 2021-02-02 | 2021-01-29 | 41.550 | 585,300 | -200 | 0.26% | 24,319,215 |
| 2021-02-01 | 2021-01-28 | 43.250 | 585,500 | -5,400 | 0.26% | 25,322,875 |
| 2021-01-29 | 2021-01-27 | 45.000 | 590,900 | -21,100 | 0.26% | 26,590,500 |
| 2021-01-28 | 2021-01-26 | 46.650 | 612,000 | +24,400 | 0.27% | 28,549,800 |
| 2021-01-27 | 2021-01-25 | 52.800 | 587,600 | +14,700 | 0.26% | 31,025,280 |
| 2021-01-26 | 2021-01-22 | 47.700 | 572,900 | -1,600 | 0.25% | 27,327,330 |
| 2021-01-25 | 2021-01-21 | 45.000 | 574,500 | +10,800 | 0.25% | 25,852,500 |
| 2021-01-22 | 2021-01-20 | 46.250 | 563,700 | +11,800 | 0.25% | 26,071,125 |
| 2021-01-20 | 2021-01-18 | 43.800 | 551,900 | -4,300 | 0.24% | 24,173,220 |
| 2021-01-19 | 2021-01-15 | 43.000 | 556,200 | +100 | 0.25% | 23,916,600 |
| 2021-01-18 | 2021-01-14 | 44.650 | 556,100 | -400 | 0.25% | 24,829,865 |
| 2021-01-15 | 2021-01-13 | 44.600 | 556,500 | +800 | 0.25% | 24,819,900 |
| 2021-01-14 | 2021-01-12 | 42.250 | 555,700 | -7,600 | 0.25% | 23,478,325 |
| 2021-01-13 | 2021-01-11 | 39.350 | 563,300 | -32,200 | 0.25% | 22,165,855 |
| 2021-01-12 | 2021-01-08 | 36.700 | 595,500 | +5,500 | 0.26% | 21,854,850 |
| 2021-01-11 | 2021-01-07 | 36.050 | 590,000 | +9,000 | 0.26% | 21,269,500 |
| 2021-01-08 | 2021-01-06 | 36.150 | 581,000 | +200 | 0.26% | 21,003,150 |
| 2021-01-07 | 2021-01-05 | 37.050 | 580,800 | +25,000 | 0.26% | 21,518,640 |
| 2021-01-06 | 2021-01-04 | 39.800 | 555,800 | -8,000 | 0.25% | 22,120,840 |
| 2021-01-05 | 2020-12-31 | 38.500 | 563,800 | -7,200 | 0.25% | 21,706,300 |
| 2021-01-04 | 2020-12-29 | 34.800 | 571,000 | +1,400 | 0.25% | 19,870,800 |
| 2020-12-30 | 2020-12-28 | 36.950 | 569,600 | -24,300 | 0.25% | 21,046,720 |
| 2020-12-29 | 2020-12-24 | 32.200 | 593,900 | -118,400 | 0.26% | 19,123,580 |
| 2020-12-28 | 2020-12-22 | 33.500 | 712,300 | +17,200 | 0.32% | 23,862,050 |
| 2020-12-23 | 2020-12-21 | 35.750 | 695,100 | +20,000 | 0.31% | 24,849,825 |
| 2020-12-22 | 2020-12-18 | 34.100 | 675,100 | +8,800 | 0.30% | 23,020,910 |
| 2020-12-21 | 2020-12-17 | 34.800 | 666,300 | -14,500 | 0.30% | 23,187,240 |
| 2020-12-18 | 2020-12-16 | 30.700 | 680,800 | -17,000 | 0.30% | 20,900,560 |
| 2020-12-17 | 2020-12-15 | 30.100 | 697,800 | -40,000 | 0.31% | 21,003,780 |
| 2020-12-15 | 2020-12-11 | 28.700 | 737,800 | +48,900 | 0.33% | 21,174,860 |
| 2020-12-09 | 2020-12-07 | 30.250 | 688,900 | -3,500 | 0.31% | 20,839,225 |
| 2020-12-08 | 2020-12-04 | 30.650 | 692,400 | -9,800 | 0.31% | 21,222,060 |
| 2020-12-07 | 2020-12-03 | 30.000 | 702,200 | -6,500 | 0.31% | 21,066,000 |
| 2020-12-04 | 2020-12-02 | 31.600 | 708,700 | -3,000 | 0.32% | 22,394,920 |
| 2020-12-03 | 2020-12-01 | 30.600 | 711,700 | -39,800 | 0.32% | 21,778,020 |
| 2020-12-02 | 2020-11-30 | 26.600 | 751,500 | -22,200 | 0.34% | 19,989,900 |
| 2020-12-01 | 2020-11-27 | 25.000 | 773,700 | +700 | 0.34% | 19,342,500 |
| 2020-11-30 | 2020-11-26 | 24.750 | 773,000 | +69,300 | 0.34% | 19,131,750 |
| 2020-11-27 | 2020-11-25 | 25.600 | 703,700 | +18,500 | 0.31% | 18,014,720 |
| 2020-11-25 | 2020-11-23 | 25.500 | 685,200 | +10,000 | 0.31% | 17,472,600 |
| 2020-11-24 | 2020-11-20 | 26.000 | 675,200 | +10,000 | 0.30% | 17,555,200 |
| 2020-11-23 | 2020-11-19 | 26.200 | 665,200 | +9,000 | 0.30% | 17,428,240 |
| 2020-11-20 | 2020-11-18 | 26.300 | 656,200 | +2,500 | 0.29% | 17,258,060 |
| 2020-11-19 | 2020-11-17 | 25.850 | 653,700 | +2,400 | 0.29% | 16,898,145 |
| 2020-11-17 | 2020-11-13 | 26.600 | 651,300 | -10,000 | 0.29% | 17,324,580 |
| 2020-11-16 | 2020-11-12 | 25.300 | 661,300 | +31,000 | 0.30% | 16,730,890 |
| 2020-11-13 | 2020-11-11 | 26.150 | 630,300 | +50,000 | 0.28% | 16,482,345 |
| 2020-11-12 | 2020-11-10 | 26.850 | 580,300 | +19,800 | 0.26% | 15,581,055 |
| 2020-11-09 | 2020-11-05 | 27.550 | 560,500 | +1,900 | 0.25% | 15,441,775 |
| 2020-11-06 | 2020-11-04 | 26.900 | 558,600 | +10,000 | 0.25% | 15,026,340 |
| 2020-11-05 | 2020-11-03 | 27.550 | 548,600 | +700 | 0.25% | 15,113,930 |
| 2020-10-29 | 2020-10-27 | 27.350 | 547,900 | -100 | 0.24% | 14,985,065 |
| 2020-10-28 | 2020-10-23 | 27.400 | 548,000 | +10,000 | 0.24% | 15,015,200 |
| 2020-10-22 | 2020-10-20 | 29.000 | 538,000 | -10,000 | 0.24% | 15,602,000 |
| 2020-10-21 | 2020-10-19 | 27.950 | 548,000 | +10,000 | 0.24% | 15,316,600 |
| 2020-10-16 | 2020-10-14 | 29.650 | 538,000 | +40,000 | 0.24% | 15,951,700 |
| 2020-10-15 | 2020-10-12 | 30.000 | 498,000 | +5,000 | 0.22% | 14,940,000 |
| 2020-09-30 | 2020-09-28 | 27.150 | 493,000 | +10,000 | 0.22% | 13,384,950 |
| 2020-09-29 | 2020-09-25 | 26.900 | 483,000 | -6,100 | 0.22% | 12,992,700 |
| 2020-09-24 | 2020-09-22 | 28.900 | 489,100 | +3,000 | 0.22% | 14,134,990 |
| 2020-09-21 | 2020-09-17 | 30.450 | 486,100 | -17,000 | 0.22% | 14,801,745 |
| 2020-09-17 | 2020-09-15 | 29.100 | 503,100 | +3,000 | 0.22% | 14,640,210 |
| 2020-09-15 | 2020-09-11 | 28.700 | 500,100 | +2,400 | 0.22% | 14,352,870 |
| 2020-09-11 | 2020-09-09 | 29.250 | 497,700 | -9,000 | 0.22% | 14,557,725 |
| 2020-09-10 | 2020-09-08 | 29.200 | 506,700 | +22,000 | 0.23% | 14,795,640 |
| 2020-09-09 | 2020-09-07 | 30.050 | 484,700 | +2,000 | 0.22% | 14,565,235 |
| 2020-09-08 | 2020-09-04 | 32.350 | 482,700 | +3,000 | 0.22% | 15,615,345 |
| 2020-09-07 | 2020-09-03 | 34.150 | 479,700 | +200 | 0.21% | 16,381,755 |
| 2020-09-04 | 2020-09-02 | 33.250 | 479,500 | +11,900 | 0.21% | 15,943,375 |
| 2020-09-03 | 2020-09-01 | 34.250 | 467,600 | +5,000 | 0.21% | 16,015,300 |
| 2020-09-01 | 2020-08-28 | 34.000 | 462,600 | +2,000 | 0.21% | 15,728,400 |
| 2020-08-28 | 2020-08-26 | 33.000 | 460,600 | +45,200 | 0.21% | 15,199,800 |
| 2020-08-27 | 2020-08-25 | 34.900 | 415,400 | +24,800 | 0.19% | 14,497,460 |
| 2020-08-24 | 2020-08-20 | 35.200 | 390,600 | +10,000 | 0.17% | 13,749,120 |
| 2020-08-19 | 2020-08-17 | 38.200 | 380,600 | -98,000 | 0.17% | 14,538,920 |
| 2020-08-18 | 2020-08-14 | 36.750 | 478,600 | -25,000 | 0.21% | 17,588,550 |
| 2020-08-14 | 2020-08-12 | 34.150 | 503,600 | +10,000 | 0.22% | 17,197,940 |
| 2020-08-13 | 2020-08-11 | 35.450 | 493,600 | +3,400 | 0.22% | 17,498,120 |
| 2020-08-12 | 2020-08-10 | 35.600 | 490,200 | +5,600 | 0.22% | 17,451,120 |
| 2020-08-10 | 2020-08-06 | 37.700 | 484,600 | +1,000 | 0.22% | 18,269,420 |
| 2020-08-06 | 2020-08-04 | 35.450 | 483,600 | +1,000 | 0.22% | 17,143,620 |
| 2020-08-05 | 2020-08-03 | 32.000 | 482,600 | +1,000 | 0.22% | 15,443,200 |
| 2020-08-04 | 2020-07-31 | 31.750 | 481,600 | +2,000 | 0.22% | 15,290,800 |
| 2020-08-03 | 2020-07-30 | 33.150 | 479,600 | +3,000 | 0.21% | 15,898,740 |
| 2020-07-31 | 2020-07-29 | 33.300 | 476,600 | -17,000 | 0.21% | 15,870,780 |
| 2020-07-29 | 2020-07-27 | 31.450 | 493,600 | +3,500 | 0.22% | 15,523,720 |
| 2020-07-28 | 2020-07-24 | 34.350 | 490,100 | +47,000 | 0.22% | 16,834,935 |
| 2020-07-24 | 2020-07-22 | 36.400 | 443,100 | +24,000 | 0.20% | 16,128,840 |
| 2020-07-22 | 2020-07-20 | 40.300 | 419,100 | +800 | 0.19% | 16,889,730 |
| 2020-07-21 | 2020-07-17 | 36.150 | 418,300 | +13,000 | 0.19% | 15,121,545 |
| 2020-07-20 | 2020-07-16 | 36.450 | 405,300 | +14,000 | 0.18% | 14,773,185 |
| 2020-07-17 | 2020-07-15 | 37.850 | 391,300 | +5,800 | 0.17% | 14,810,705 |
| 2020-07-16 | 2020-07-14 | 39.100 | 385,500 | +99,000 | 0.17% | 15,073,050 |
| 2020-07-15 | 2020-07-13 | 40.450 | 286,500 | +12,500 | 0.13% | 11,588,925 |
| 2020-07-14 | 2020-07-10 | 41.650 | 274,000 | +1,000 | 0.13% | 11,412,100 |
| 2020-07-13 | 2020-07-09 | 43.900 | 273,000 | +6,000 | 0.13% | 11,984,700 |
| 2020-07-10 | 2020-07-08 | 46.800 | 267,000 | +500 | 0.13% | 12,495,600 |
| 2020-07-09 | 2020-07-07 | 50.300 | 266,500 | +4,200 | 0.13% | 13,404,950 |
| 2020-07-08 | 2020-07-06 | 50.200 | 262,300 | +12,600 | 0.13% | 13,167,460 |
| 2020-07-07 | 2020-07-03 | 46.900 | 249,700 | -1,200 | 0.12% | 11,710,930 |
| 2020-07-06 | 2020-07-02 | 46.500 | 250,900 | +120,700 | 0.12% | 11,666,850 |
| 2020-07-03 | 2020-06-30 | 47.200 | 130,200 | +1,000 | 0.06% | 6,145,440 |
| 2020-07-02 | 2020-06-29 | 46.650 | 129,200 | -55,400 | 0.06% | 6,027,180 |
| 2020-06-30 | 2020-06-26 | 46.000 | 184,600 | +2,400 | 0.09% | 8,491,600 |
| 2020-06-29 | 2020-06-24 | 44.950 | 182,200 | +5,000 | 0.09% | 8,189,890 |
| 2020-06-26 | 2020-06-23 | 42.400 | 177,200 | -5,000 | 0.08% | 7,513,280 |
| 2020-06-24 | 2020-06-22 | 43.250 | 182,200 | +8,300 | 0.09% | 7,880,150 |
| 2020-06-23 | 2020-06-19 | 46.350 | 173,900 | -8,100 | 0.08% | 8,060,265 |
| 2020-06-22 | 2020-06-18 | 46.950 | 182,000 | -7,500 | 0.09% | 8,544,900 |
| 2020-06-19 | 2020-06-17 | 42.250 | 189,500 | +3,100 | 0.09% | 8,006,375 |
| 2020-06-18 | 2020-06-16 | 41.250 | 186,400 | -9,000 | 0.09% | 7,689,000 |
| 2020-06-17 | 2020-06-15 | 38.400 | 195,400 | -2,700 | 0.09% | 7,503,360 |
| 2020-06-16 | 2020-06-12 | 34.500 | 198,100 | -21,400 | 0.09% | 6,834,450 |
| 2020-06-15 | 2020-06-11 | 29.500 | 219,500 | -13,500 | 0.11% | 6,475,250 |
| 2020-06-12 | 2020-06-10 | 29.550 | 233,000 | +2,600 | 0.11% | 6,885,150 |
| 2020-06-10 | 2020-06-08 | 28.650 | 230,400 | +13,500 | 0.11% | 6,600,960 |
| 2020-06-08 | 2020-06-04 | 28.350 | 216,900 | +75,000 | 0.10% | 6,149,115 |
| 2020-06-02 | 2020-05-29 | 28.900 | 141,900 | -7,300 | 0.07% | 4,100,910 |
| 2020-06-01 | 2020-05-28 | 28.500 | 149,200 | -17,000 | 0.07% | 4,252,200 |
| 2020-05-28 | 2020-05-26 | 28.450 | 166,200 | +2,800 | 0.08% | 4,728,390 |
| 2020-05-26 | 2020-05-22 | 27.000 | 163,400 | +17,000 | 0.08% | 4,411,800 |
| 2020-05-25 | 2020-05-21 | 28.100 | 146,400 | +1,200 | 0.07% | 4,113,840 |
| 2020-05-22 | 2020-05-20 | 30.000 | 145,200 | +10,200 | 0.07% | 4,356,000 |
| 2020-05-21 | 2020-05-19 | 29.150 | 135,000 | +10,000 | 0.06% | 3,935,250 |
| 2020-05-20 | 2020-05-18 | 28.250 | 125,000 | +1,300 | 0.06% | 3,531,250 |
| 2020-05-18 | 2020-05-14 | 29.600 | 123,700 | +1,300 | 0.06% | 3,661,520 |
| 2020-05-15 | 2020-05-13 | 30.000 | 122,400 | -3,000 | 0.06% | 3,672,000 |
| 2020-05-13 | 2020-05-11 | 30.450 | 125,400 | +10,000 | 0.06% | 3,818,430 |
| 2020-05-12 | 2020-05-08 | 31.100 | 115,400 | +15,000 | 0.06% | 3,588,940 |
| 2020-05-08 | 2020-05-06 | 32.050 | 100,400 | +5,800 | 0.05% | 3,217,820 |
| 2020-05-07 | 2020-05-05 | 31.500 | 94,600 | +10,000 | 0.05% | 2,979,900 |
| 2020-05-05 | 2020-04-29 | 33.000 | 84,600 | -100 | 0.04% | 2,791,800 |
| 2020-05-04 | 2020-04-28 | 31.000 | 84,700 | -4,400 | 0.04% | 2,625,700 |
| 2020-04-29 | 2020-04-27 | 30.050 | 89,100 | -35,400 | 0.04% | 2,677,455 |
| 2020-04-28 | 2020-04-24 | 28.600 | 124,500 | -10,000 | 0.06% | 3,560,700 |
| 2020-04-27 | 2020-04-23 | 28.000 | 134,500 | -30,000 | 0.06% | 3,766,000 |
| 2020-04-24 | 2020-04-22 | 26.400 | 164,500 | -2,000 | 0.08% | 4,342,800 |
| 2020-04-23 | 2020-04-21 | 26.600 | 166,500 | -12,100 | 0.08% | 4,428,900 |
| 2020-04-22 | 2020-04-20 | 26.800 | 178,600 | +6,200 | 0.09% | 4,786,480 |
| 2020-04-21 | 2020-04-17 | 27.100 | 172,400 | +10,000 | 0.08% | 4,672,040 |
| 2020-04-16 | 2020-04-14 | 27.800 | 162,400 | -1,900 | 0.08% | 4,514,720 |
| 2020-04-15 | 2020-04-09 | 27.350 | 164,300 | +1,000 | 0.08% | 4,493,605 |
| 2020-04-14 | 2020-04-08 | 26.000 | 163,300 | -13,800 | 0.08% | 4,245,800 |
| 2020-04-09 | 2020-04-07 | 25.000 | 177,100 | -3,800 | 0.08% | 4,427,500 |
| 2020-04-06 | 2020-04-02 | 22.500 | 180,900 | +1,000 | 0.09% | 4,070,250 |
| 2020-04-03 | 2020-04-01 | 22.400 | 179,900 | +5,000 | 0.09% | 4,029,760 |
| 2020-04-02 | 2020-03-31 | 22.400 | 174,900 | -3,600 | 0.08% | 3,917,760 |
| 2020-04-01 | 2020-03-30 | 22.100 | 178,500 | +3,600 | 0.09% | 3,944,850 |
| 2020-03-27 | 2020-03-25 | 23.000 | 174,900 | +10,000 | 0.08% | 4,022,700 |
| 2020-03-23 | 2020-03-19 | 20.100 | 164,900 | +4,000 | 0.08% | 3,314,490 |
| 2020-03-19 | 2020-03-17 | 21.650 | 160,900 | +4,000 | 0.08% | 3,483,485 |
| 2020-03-18 | 2020-03-16 | 22.350 | 156,900 | +7,000 | 0.08% | 3,506,715 |
| 2020-03-17 | 2020-03-13 | 25.000 | 149,900 | +42,000 | 0.07% | 3,747,500 |
| 2020-03-16 | 2020-03-12 | 28.050 | 107,900 | +13,000 | 0.05% | 3,026,595 |
| 2020-03-13 | 2020-03-11 | 28.300 | 94,900 | +5,000 | 0.05% | 2,685,670 |
| 2020-03-06 | 2020-03-04 | 27.000 | 89,900 | -100 | 0.04% | 2,427,300 |
| 2020-02-27 | 2020-02-25 | 26.900 | 90,000 | -34,900 | 0.04% | 2,421,000 |
| 2020-02-26 | 2020-02-24 | 27.200 | 124,900 | -1,900 | 0.06% | 3,397,280 |
| 2020-02-24 | 2020-02-20 | 28.100 | 126,800 | -500 | 0.06% | 3,563,080 |
| 2020-02-21 | 2020-02-19 | 29.250 | 127,300 | +5,000 | 0.06% | 3,723,525 |
| 2020-02-19 | 2020-02-17 | 28.000 | 122,300 | +500 | 0.06% | 3,424,400 |
| 2020-02-17 | 2020-02-13 | 28.200 | 121,800 | +9,900 | 0.06% | 3,434,760 |
| 2020-02-12 | 2020-02-10 | 26.750 | 111,900 | +18,000 | 0.05% | 2,993,325 |
| 2020-02-11 | 2020-02-07 | 27.150 | 93,900 | -300 | 0.04% | 2,549,385 |
| 2020-02-10 | 2020-02-06 | 27.700 | 94,200 | +1,400 | 0.05% | 2,609,340 |
| 2020-02-05 | 2020-02-03 | 26.950 | 92,800 | -100 | 0.04% | 2,500,960 |
| 2020-02-03 | 2020-01-30 | 26.300 | 92,900 | -2,800 | 0.04% | 2,443,270 |
| 2020-01-30 | 2020-01-24 | 28.050 | 95,700 | -100 | 0.05% | 2,684,385 |
| 2020-01-22 | 2020-01-20 | 31.400 | 95,800 | -1,400 | 0.05% | 3,008,120 |
| 2020-01-21 | 2020-01-17 | 30.400 | 97,200 | -22,600 | 0.05% | 2,954,880 |
| 2020-01-20 | 2020-01-16 | 28.650 | 119,800 | +1,000 | 0.06% | 3,432,270 |
| 2020-01-16 | 2020-01-14 | 27.750 | 118,800 | -6,800 | 0.06% | 3,296,700 |
| 2020-01-15 | 2020-01-13 | 26.850 | 125,600 | +33,000 | 0.06% | 3,372,360 |
| 2020-01-14 | 2020-01-10 | 26.800 | 92,600 | +800 | 0.04% | 2,481,680 |
| 2020-01-13 | 2020-01-09 | 27.400 | 91,800 | +8,300 | 0.04% | 2,515,320 |
| 2020-01-09 | 2020-01-07 | 28.400 | 83,500 | +1,900 | 0.04% | 2,371,400 |
| 2020-01-08 | 2020-01-06 | 29.150 | 81,600 | -200 | 0.04% | 2,378,640 |
| 2020-01-07 | 2020-01-03 | 30.150 | 81,800 | +500 | 0.04% | 2,466,270 |
| 2020-01-06 | 2020-01-02 | 30.000 | 81,300 | +5,800 | 0.04% | 2,439,000 |
| 2020-01-02 | 2019-12-27 | 30.350 | 75,500 | +2,000 | 0.04% | 2,291,425 |
| 2019-12-13 | 2019-12-11 | 32.800 | 73,500 | -100 | 0.04% | 2,410,800 |
| 2019-12-12 | 2019-12-10 | 32.000 | 73,600 | -5,600 | 0.04% | 2,355,200 |
| 2019-12-11 | 2019-12-09 | 33.200 | 79,200 | +9,700 | 0.04% | 2,629,440 |
| 2019-12-10 | 2019-12-06 | 34.750 | 69,500 | +600 | 0.03% | 2,415,125 |
| 2019-12-09 | 2019-12-05 | 32.700 | 68,900 | +5,500 | 0.03% | 2,253,030 |
| 2019-12-05 | 2019-12-03 | 31.200 | 63,400 | -900 | 0.03% | 1,978,080 |
| 2019-12-04 | 2019-12-02 | 31.000 | 64,300 | -31,800 | 0.03% | 1,993,300 |
| 2019-12-03 | 2019-11-29 | 33.250 | 96,100 | -1,300 | 0.05% | 3,195,325 |
| 2019-12-02 | 2019-11-28 | 35.000 | 97,400 | +28,300 | 0.05% | 3,409,000 |
| 2019-11-29 | 2019-11-27 | 34.650 | 69,100 | +200 | 0.03% | 2,394,315 |
| 2019-11-28 | 2019-11-26 | 35.000 | 68,900 | -6,200 | 0.03% | 2,411,500 |
| 2019-11-27 | 2019-11-25 | 36.100 | 75,100 | +3,200 | 0.04% | 2,711,110 |
| 2019-11-20 | 2019-11-18 | 36.100 | 71,900 | -4,000 | 0.03% | 2,595,590 |
| 2019-11-18 | 2019-11-14 | 34.900 | 75,900 | -300 | 0.04% | 2,648,910 |
| 2019-11-15 | 2019-11-13 | 35.000 | 76,200 | -300 | 0.04% | 2,667,000 |
| 2019-11-14 | 2019-11-12 | 35.900 | 76,500 | -4,900 | 0.04% | 2,746,350 |
| 2019-11-13 | 2019-11-11 | 35.550 | 81,400 | -4,000 | 0.04% | 2,893,770 |
| 2019-11-12 | 2019-11-08 | 36.350 | 85,400 | -5,300 | 0.04% | 3,104,290 |
| 2019-11-08 | 2019-11-06 | 38.650 | 90,700 | +3,200 | 0.04% | 3,505,555 |
| 2019-11-07 | 2019-11-05 | 38.300 | 87,500 | +6,600 | 0.04% | 3,351,250 |
| 2019-11-06 | 2019-11-04 | 35.950 | 80,900 | +700 | 0.04% | 2,908,355 |
| 2019-11-05 | 2019-11-01 | 37.000 | 80,200 | -1,800 | 0.04% | 2,967,400 |
| 2019-11-04 | 2019-10-31 | 34.750 | 82,000 | +2,600 | 0.04% | 2,849,500 |
| 2019-11-01 | 2019-10-30 | 35.800 | 79,400 | -1,300 | 0.04% | 2,842,520 |
| 2019-10-31 | 2019-10-29 | 36.750 | 80,700 | +6,500 | 0.04% | 2,965,725 |
| 2019-10-30 | 2019-10-28 | 37.600 | 74,200 | 0.04% | 2,789,920 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy