History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 72.500 | 147,300 | +0 | 0.04% | 10,679,250 |
| 2025-10-13 | 2025-10-09 | 73.600 | 147,300 | +0 | 0.04% | 10,841,280 |
| 2025-10-10 | 2025-10-08 | 78.100 | 147,300 | +1,300 | 0.04% | 11,504,130 |
| 2025-10-09 | 2025-10-06 | 77.600 | 146,000 | -2,800 | 0.04% | 11,329,600 |
| 2025-10-08 | 2025-10-03 | 76.800 | 148,800 | -4,200 | 0.04% | 11,427,840 |
| 2025-10-06 | 2025-10-02 | 78.400 | 153,000 | +200 | 0.04% | 11,995,200 |
| 2025-10-03 | 2025-09-30 | 77.050 | 152,800 | +100 | 0.04% | 11,773,240 |
| 2025-10-02 | 2025-09-29 | 75.150 | 152,700 | +1,000 | 0.04% | 11,475,405 |
| 2025-09-29 | 2025-09-25 | 74.500 | 151,700 | -6,100 | 0.04% | 11,301,650 |
| 2025-09-26 | 2025-09-24 | 73.000 | 157,800 | -3,700 | 0.04% | 11,519,400 |
| 2025-09-25 | 2025-09-23 | 74.550 | 161,500 | +1,600 | 0.04% | 12,039,825 |
| 2025-09-23 | 2025-09-19 | 75.250 | 159,900 | +1,000 | 0.04% | 12,032,475 |
| 2025-09-22 | 2025-09-18 | 76.900 | 158,900 | -3,000 | 0.04% | 12,219,410 |
| 2025-09-19 | 2025-09-17 | 76.150 | 161,900 | +1,000 | 0.04% | 12,328,685 |
| 2025-09-18 | 2025-09-16 | 76.750 | 160,900 | -500 | 0.04% | 12,349,075 |
| 2025-09-17 | 2025-09-15 | 76.150 | 161,400 | +6,200 | 0.04% | 12,290,610 |
| 2025-09-16 | 2025-09-12 | 79.300 | 155,200 | -2,300 | 0.04% | 12,307,360 |
| 2025-09-15 | 2025-09-11 | 77.550 | 157,500 | +2,200 | 0.04% | 12,214,125 |
| 2025-09-12 | 2025-09-10 | 78.900 | 155,300 | -1,800 | 0.04% | 12,253,170 |
| 2025-09-11 | 2025-09-09 | 80.250 | 157,100 | +500 | 0.04% | 12,607,275 |
| 2025-09-10 | 2025-09-08 | 81.250 | 156,600 | +9,200 | 0.04% | 12,723,750 |
| 2025-09-09 | 2025-09-05 | 79.350 | 147,400 | -11,800 | 0.04% | 11,696,190 |
| 2025-09-08 | 2025-09-04 | 75.050 | 159,200 | -7,000 | 0.04% | 11,947,960 |
| 2025-09-05 | 2025-09-03 | 80.550 | 166,200 | +1,200 | 0.04% | 13,387,410 |
| 2025-09-04 | 2025-09-02 | 82.350 | 165,000 | -200 | 0.04% | 13,587,750 |
| 2025-09-03 | 2025-09-01 | 83.250 | 165,200 | +1,100 | 0.04% | 13,752,900 |
| 2025-09-02 | 2025-08-29 | 83.150 | 164,100 | -700 | 0.04% | 13,644,915 |
| 2025-09-01 | 2025-08-28 | 80.800 | 164,800 | +600 | 0.04% | 13,315,840 |
| 2025-08-29 | 2025-08-27 | 80.500 | 164,200 | +1,500 | 0.04% | 13,218,100 |
| 2025-08-28 | 2025-08-26 | 83.500 | 162,700 | -8,000 | 0.04% | 13,585,450 |
| 2025-08-27 | 2025-08-25 | 86.150 | 170,700 | -3,000 | 0.05% | 14,705,805 |
| 2025-08-26 | 2025-08-22 | 90.650 | 173,700 | +1,300 | 0.05% | 15,745,905 |
| 2025-08-25 | 2025-08-21 | 90.200 | 172,400 | -300 | 0.05% | 15,550,480 |
| 2025-08-21 | 2025-08-19 | 90.050 | 172,700 | +7,500 | 0.05% | 15,551,635 |
| 2025-08-20 | 2025-08-18 | 90.700 | 165,200 | +1,400 | 0.04% | 14,983,640 |
| 2025-08-19 | 2025-08-15 | 86.100 | 163,800 | -5,900 | 0.04% | 14,103,180 |
| 2025-08-18 | 2025-08-14 | 82.800 | 169,700 | +10,000 | 0.05% | 14,051,160 |
| 2025-08-15 | 2025-08-13 | 81.000 | 159,700 | +800 | 0.04% | 12,935,700 |
| 2025-08-13 | 2025-08-11 | 79.100 | 158,900 | +12,200 | 0.04% | 12,568,990 |
| 2025-08-12 | 2025-08-08 | 82.550 | 146,700 | -700 | 0.04% | 12,110,085 |
| 2025-08-11 | 2025-08-07 | 83.850 | 147,400 | -1,900 | 0.04% | 12,359,490 |
| 2025-08-08 | 2025-08-06 | 83.600 | 149,300 | -2,700 | 0.04% | 12,481,480 |
| 2025-08-07 | 2025-08-05 | 83.150 | 152,000 | -16,000 | 0.04% | 12,638,800 |
| 2025-08-05 | 2025-08-01 | 72.000 | 168,000 | +900 | 0.05% | 12,096,000 |
| 2025-08-04 | 2025-07-31 | 72.000 | 167,100 | -4,600 | 0.04% | 12,031,200 |
| 2025-08-01 | 2025-07-30 | 73.400 | 171,700 | +4,700 | 0.05% | 12,602,780 |
| 2025-07-31 | 2025-07-29 | 77.850 | 167,000 | -800 | 0.04% | 13,000,950 |
| 2025-07-30 | 2025-07-28 | 77.550 | 167,800 | +100 | 0.05% | 13,012,890 |
| 2025-07-29 | 2025-07-25 | 74.150 | 167,700 | +4,500 | 0.05% | 12,434,955 |
| 2025-07-28 | 2025-07-24 | 77.950 | 163,200 | -1,000 | 0.04% | 12,721,440 |
| 2025-07-25 | 2025-07-23 | 73.700 | 164,200 | +6,200 | 0.04% | 12,101,540 |
| 2025-07-24 | 2025-07-22 | 76.050 | 158,000 | +6,300 | 0.05% | 12,015,900 |
| 2025-07-23 | 2025-07-21 | 77.450 | 151,700 | +300 | 0.04% | 11,749,165 |
| 2025-07-22 | 2025-07-18 | 79.900 | 151,400 | -4,700 | 0.04% | 12,096,860 |
| 2025-07-21 | 2025-07-17 | 76.800 | 156,100 | +11,300 | 0.04% | 11,988,480 |
| 2025-07-18 | 2025-07-16 | 73.850 | 144,800 | -100 | 0.04% | 10,693,480 |
| 2025-07-17 | 2025-07-15 | 71.800 | 144,900 | +4,100 | 0.04% | 10,403,820 |
| 2025-07-16 | 2025-07-14 | 74.700 | 140,800 | -8,400 | 0.04% | 10,517,760 |
| 2025-07-15 | 2025-07-11 | 76.350 | 149,200 | +1,300 | 0.04% | 11,391,420 |
| 2025-07-14 | 2025-07-10 | 80.450 | 147,900 | +1,200 | 0.04% | 11,898,555 |
| 2025-07-11 | 2025-07-09 | 82.150 | 146,700 | -16,100 | 0.04% | 12,051,405 |
| 2025-07-10 | 2025-07-08 | 81.100 | 162,800 | +8,500 | 0.05% | 13,203,080 |
| 2025-07-09 | 2025-07-07 | 81.800 | 154,300 | +8,800 | 0.04% | 12,621,740 |
| 2025-07-08 | 2025-07-04 | 84.800 | 145,500 | +3,300 | 0.04% | 12,338,400 |
| 2025-07-07 | 2025-07-03 | 83.000 | 142,200 | -1,900 | 0.04% | 11,802,600 |
| 2025-07-04 | 2025-07-02 | 78.100 | 144,100 | -600 | 0.04% | 11,254,210 |
| 2025-07-03 | 2025-06-30 | 76.500 | 144,700 | +700 | 0.04% | 11,069,550 |
| 2025-07-02 | 2025-06-27 | 77.450 | 144,000 | -700 | 0.04% | 11,152,800 |
| 2025-06-30 | 2025-06-26 | 79.350 | 144,700 | +200 | 0.04% | 11,481,945 |
| 2025-06-27 | 2025-06-25 | 78.800 | 144,500 | +200 | 0.04% | 11,386,600 |
| 2025-06-26 | 2025-06-24 | 77.000 | 144,300 | -100 | 0.04% | 11,111,100 |
| 2025-06-24 | 2025-06-20 | 72.250 | 144,400 | -10,300 | 0.04% | 10,432,900 |
| 2025-06-23 | 2025-06-19 | 70.600 | 154,700 | +400 | 0.04% | 10,921,820 |
| 2025-06-20 | 2025-06-18 | 70.250 | 154,300 | -8,300 | 0.04% | 10,839,575 |
| 2025-06-19 | 2025-06-17 | 62.700 | 162,600 | -1,500 | 0.05% | 10,195,020 |
| 2025-06-18 | 2025-06-16 | 63.200 | 164,100 | -1,700 | 0.05% | 10,371,120 |
| 2025-06-17 | 2025-06-13 | 62.350 | 165,800 | -1,800 | 0.05% | 10,337,630 |
| 2025-06-16 | 2025-06-12 | 62.800 | 167,600 | -9,100 | 0.05% | 10,525,280 |
| 2025-06-13 | 2025-06-11 | 59.450 | 176,700 | -8,100 | 0.05% | 10,504,815 |
| 2025-06-12 | 2025-06-10 | 59.400 | 184,800 | -4,800 | 0.05% | 10,977,120 |
| 2025-06-11 | 2025-06-09 | 58.850 | 189,600 | -5,500 | 0.05% | 11,157,960 |
| 2025-06-10 | 2025-06-06 | 55.400 | 195,100 | -300 | 0.06% | 10,808,540 |
| 2025-06-09 | 2025-06-05 | 54.950 | 195,400 | +14,600 | 0.06% | 10,737,230 |
| 2025-06-06 | 2025-06-04 | 55.250 | 180,800 | +1,200 | 0.05% | 9,989,200 |
| 2025-06-05 | 2025-06-03 | 53.400 | 179,600 | -10,900 | 0.05% | 9,590,640 |
| 2025-06-04 | 2025-06-02 | 49.150 | 190,500 | -4,500 | 0.05% | 9,363,075 |
| 2025-06-03 | 2025-05-30 | 50.150 | 195,000 | -1,500 | 0.06% | 9,779,250 |
| 2025-06-02 | 2025-05-29 | 50.100 | 196,500 | -300 | 0.06% | 9,844,650 |
| 2025-05-29 | 2025-05-27 | 48.800 | 196,800 | -1,000 | 0.06% | 9,603,840 |
| 2025-05-28 | 2025-05-26 | 48.350 | 197,800 | +6,300 | 0.06% | 9,563,630 |
| 2025-05-27 | 2025-05-23 | 50.550 | 191,500 | -2,600 | 0.05% | 9,680,325 |
| 2025-05-26 | 2025-05-22 | 48.750 | 194,100 | -300 | 0.06% | 9,462,375 |
| 2025-05-23 | 2025-05-21 | 49.200 | 194,400 | -4,000 | 0.06% | 9,564,480 |
| 2025-05-22 | 2025-05-20 | 44.250 | 198,400 | -1,700 | 0.06% | 8,779,200 |
| 2025-05-21 | 2025-05-19 | 45.850 | 200,100 | -400 | 0.06% | 9,174,585 |
| 2025-05-20 | 2025-05-16 | 44.850 | 200,500 | -1,700 | 0.06% | 8,992,425 |
| 2025-05-19 | 2025-05-15 | 44.250 | 202,200 | +1,000 | 0.06% | 8,947,350 |
| 2025-05-16 | 2025-05-14 | 46.100 | 201,200 | +700 | 0.06% | 9,275,320 |
| 2025-05-15 | 2025-05-13 | 45.950 | 200,500 | -5,100 | 0.06% | 9,212,975 |
| 2025-05-14 | 2025-05-12 | 45.150 | 205,600 | +2,400 | 0.06% | 9,282,840 |
| 2025-05-13 | 2025-05-09 | 47.500 | 203,200 | -1,000 | 0.06% | 9,652,000 |
| 2025-05-12 | 2025-05-08 | 47.800 | 204,200 | +900 | 0.06% | 9,760,760 |
| 2025-05-09 | 2025-05-07 | 46.400 | 203,300 | +13,500 | 0.06% | 9,433,120 |
| 2025-05-08 | 2025-05-06 | 50.400 | 189,800 | -1,000 | 0.05% | 9,565,920 |
| 2025-05-07 | 2025-05-02 | 48.600 | 190,800 | +700 | 0.05% | 9,272,880 |
| 2025-05-06 | 2025-04-30 | 49.100 | 190,100 | -1,500 | 0.05% | 9,333,910 |
| 2025-04-30 | 2025-04-28 | 49.350 | 191,600 | +800 | 0.05% | 9,455,460 |
| 2025-04-29 | 2025-04-25 | 51.500 | 190,800 | +4,700 | 0.05% | 9,826,200 |
| 2025-04-28 | 2025-04-24 | 50.650 | 186,100 | -2,900 | 0.05% | 9,425,965 |
| 2025-04-25 | 2025-04-23 | 45.500 | 189,000 | +13,700 | 0.05% | 8,599,500 |
| 2025-04-24 | 2025-04-22 | 42.900 | 175,300 | -2,400 | 0.05% | 7,520,370 |
| 2025-04-22 | 2025-04-16 | 36.800 | 177,700 | +1,900 | 0.05% | 6,539,360 |
| 2025-04-16 | 2025-04-14 | 38.500 | 175,800 | -1,400 | 0.05% | 6,768,300 |
| 2025-04-15 | 2025-04-11 | 37.050 | 177,200 | -1,700 | 0.05% | 6,565,260 |
| 2025-04-14 | 2025-04-10 | 35.200 | 178,900 | +3,500 | 0.05% | 6,297,280 |
| 2025-04-11 | 2025-04-09 | 35.350 | 175,400 | -8,100 | 0.05% | 6,200,390 |
| 2025-04-10 | 2025-04-08 | 34.650 | 183,500 | -100 | 0.05% | 6,358,275 |
| 2025-04-09 | 2025-04-07 | 33.650 | 183,600 | +4,200 | 0.05% | 6,178,140 |
| 2025-04-08 | 2025-04-03 | 45.400 | 179,400 | +5,400 | 0.05% | 8,144,760 |
| 2025-04-07 | 2025-04-02 | 45.900 | 174,000 | +2,700 | 0.05% | 7,986,600 |
| 2025-04-03 | 2025-04-01 | 44.850 | 171,300 | -2,900 | 0.05% | 7,682,805 |
| 2025-04-02 | 2025-03-31 | 42.350 | 174,200 | +500 | 0.05% | 7,377,370 |
| 2025-04-01 | 2025-03-28 | 43.000 | 173,700 | +2,000 | 0.05% | 7,469,100 |
| 2025-03-27 | 2025-03-25 | 36.600 | 171,700 | +300 | 0.05% | 6,284,220 |
| 2025-03-26 | 2025-03-24 | 37.200 | 171,400 | +200 | 0.05% | 6,376,080 |
| 2025-03-25 | 2025-03-21 | 36.900 | 171,200 | -4,800 | 0.05% | 6,317,280 |
| 2025-03-24 | 2025-03-20 | 38.450 | 176,000 | +6,200 | 0.05% | 6,767,200 |
| 2025-03-21 | 2025-03-19 | 38.700 | 169,800 | +700 | 0.05% | 6,571,260 |
| 2025-03-20 | 2025-03-18 | 38.100 | 169,100 | -9,000 | 0.05% | 6,442,710 |
| 2025-03-18 | 2025-03-14 | 37.300 | 178,100 | -200 | 0.05% | 6,643,130 |
| 2025-03-17 | 2025-03-13 | 36.750 | 178,300 | +10,500 | 0.05% | 6,552,525 |
| 2025-03-14 | 2025-03-12 | 36.650 | 167,800 | +5,300 | 0.05% | 6,149,870 |
| 2025-03-13 | 2025-03-11 | 37.100 | 162,500 | -2,300 | 0.05% | 6,028,750 |
| 2025-03-12 | 2025-03-10 | 37.400 | 164,800 | +1,200 | 0.05% | 6,163,520 |
| 2025-03-11 | 2025-03-07 | 38.850 | 163,600 | +2,000 | 0.05% | 6,355,860 |
| 2025-03-10 | 2025-03-06 | 38.500 | 161,600 | -4,000 | 0.05% | 6,221,600 |
| 2025-03-07 | 2025-03-05 | 38.350 | 165,600 | -2,500 | 0.05% | 6,350,760 |
| 2025-03-06 | 2025-03-04 | 37.650 | 168,100 | +1,100 | 0.05% | 6,328,965 |
| 2025-03-05 | 2025-03-03 | 37.250 | 167,000 | -200 | 0.05% | 6,220,750 |
| 2025-03-03 | 2025-02-27 | 39.650 | 167,200 | +2,000 | 0.05% | 6,629,480 |
| 2025-02-28 | 2025-02-26 | 40.350 | 165,200 | -2,900 | 0.05% | 6,665,820 |
| 2025-02-27 | 2025-02-25 | 39.750 | 168,100 | -1,100 | 0.05% | 6,681,975 |
| 2025-02-26 | 2025-02-24 | 40.050 | 169,200 | +4,100 | 0.05% | 6,776,460 |
| 2025-02-25 | 2025-02-21 | 41.450 | 165,100 | -2,800 | 0.05% | 6,843,395 |
| 2025-02-24 | 2025-02-20 | 38.150 | 167,900 | +5,400 | 0.05% | 6,405,385 |
| 2025-02-21 | 2025-02-19 | 37.850 | 162,500 | +1,700 | 0.05% | 6,150,625 |
| 2025-02-20 | 2025-02-18 | 37.200 | 160,800 | +2,000 | 0.05% | 5,981,760 |
| 2025-02-19 | 2025-02-17 | 35.900 | 158,800 | +400 | 0.05% | 5,700,920 |
| 2025-02-18 | 2025-02-14 | 35.400 | 158,400 | -1,100 | 0.05% | 5,607,360 |
| 2025-02-14 | 2025-02-12 | 34.800 | 159,500 | +2,500 | 0.05% | 5,550,600 |
| 2025-02-12 | 2025-02-10 | 36.700 | 157,000 | +300 | 0.05% | 5,761,900 |
| 2025-02-11 | 2025-02-07 | 37.100 | 156,700 | -300 | 0.04% | 5,813,570 |
| 2025-02-10 | 2025-02-06 | 36.550 | 157,000 | -3,800 | 0.05% | 5,738,350 |
| 2025-02-07 | 2025-02-05 | 36.250 | 160,800 | +500 | 0.05% | 5,829,000 |
| 2025-02-06 | 2025-02-04 | 37.300 | 160,300 | -2,300 | 0.05% | 5,979,190 |
| 2025-02-04 | 2025-01-28 | 33.950 | 162,600 | +8,200 | 0.05% | 5,520,270 |
| 2025-02-03 | 2025-01-24 | 36.800 | 154,400 | +2,100 | 0.04% | 5,681,920 |
| 2025-01-27 | 2025-01-23 | 41.750 | 152,300 | +1,000 | 0.04% | 6,358,525 |
| 2025-01-24 | 2025-01-22 | 44.000 | 151,300 | -5,400 | 0.04% | 6,657,200 |
| 2025-01-23 | 2025-01-21 | 38.700 | 156,700 | +1,400 | 0.05% | 6,064,290 |
| 2025-01-22 | 2025-01-20 | 39.950 | 155,300 | +500 | 0.05% | 6,204,235 |
| 2025-01-21 | 2025-01-17 | 39.600 | 154,800 | -600 | 0.05% | 6,130,080 |
| 2025-01-20 | 2025-01-16 | 39.200 | 155,400 | -300 | 0.05% | 6,091,680 |
| 2025-01-17 | 2025-01-15 | 38.850 | 155,700 | +1,500 | 0.05% | 6,048,945 |
| 2025-01-16 | 2025-01-14 | 40.400 | 154,200 | -700 | 0.05% | 6,229,680 |
| 2025-01-15 | 2025-01-13 | 39.500 | 154,900 | -7,600 | 0.05% | 6,118,550 |
| 2025-01-13 | 2025-01-09 | 40.050 | 162,500 | +200 | 0.05% | 6,508,125 |
| 2025-01-10 | 2025-01-08 | 40.700 | 162,300 | +300 | 0.05% | 6,605,610 |
| 2025-01-09 | 2025-01-07 | 41.900 | 162,000 | +1,500 | 0.05% | 6,787,800 |
| 2025-01-08 | 2025-01-06 | 41.900 | 160,500 | -400 | 0.05% | 6,724,950 |
| 2025-01-07 | 2025-01-03 | 43.750 | 160,900 | +1,400 | 0.05% | 7,039,375 |
| 2025-01-06 | 2025-01-02 | 43.750 | 159,500 | -1,100 | 0.05% | 6,978,125 |
| 2025-01-03 | 2024-12-31 | 45.450 | 160,600 | +1,800 | 0.05% | 7,299,270 |
| 2025-01-02 | 2024-12-27 | 44.550 | 158,800 | -5,800 | 0.05% | 7,074,540 |
| 2024-12-30 | 2024-12-24 | 45.100 | 164,600 | -1,400 | 0.05% | 7,423,460 |
| 2024-12-27 | 2024-12-20 | 42.950 | 166,000 | +1,200 | 0.05% | 7,129,700 |
| 2024-12-23 | 2024-12-19 | 44.150 | 164,800 | +2,900 | 0.05% | 7,275,920 |
| 2024-12-20 | 2024-12-18 | 41.300 | 161,900 | -500 | 0.05% | 6,686,470 |
| 2024-12-19 | 2024-12-17 | 40.250 | 162,400 | -600 | 0.05% | 6,536,600 |
| 2024-12-17 | 2024-12-13 | 38.700 | 163,000 | +1,400 | 0.05% | 6,308,100 |
| 2024-12-16 | 2024-12-12 | 41.150 | 161,600 | -3,100 | 0.05% | 6,649,840 |
| 2024-12-12 | 2024-12-10 | 41.600 | 164,700 | +700 | 0.05% | 6,851,520 |
| 2024-12-10 | 2024-12-06 | 40.800 | 164,000 | +100 | 0.05% | 6,691,200 |
| 2024-12-09 | 2024-12-05 | 40.500 | 163,900 | +200 | 0.05% | 6,637,950 |
| 2024-12-06 | 2024-12-04 | 41.300 | 163,700 | +500 | 0.05% | 6,760,810 |
| 2024-12-04 | 2024-12-02 | 41.950 | 163,200 | +1,400 | 0.05% | 6,846,240 |
| 2024-11-29 | 2024-11-27 | 42.500 | 161,800 | -800 | 0.05% | 6,876,500 |
| 2024-11-28 | 2024-11-26 | 41.700 | 162,600 | +1,300 | 0.05% | 6,780,420 |
| 2024-11-27 | 2024-11-25 | 42.550 | 161,300 | -2,400 | 0.05% | 6,863,315 |
| 2024-11-26 | 2024-11-22 | 40.900 | 163,700 | +1,000 | 0.05% | 6,695,330 |
| 2024-11-22 | 2024-11-20 | 42.300 | 162,700 | -800 | 0.05% | 6,882,210 |
| 2024-11-21 | 2024-11-19 | 41.150 | 163,500 | -1,000 | 0.05% | 6,728,025 |
| 2024-11-20 | 2024-11-18 | 40.800 | 164,500 | -2,100 | 0.05% | 6,711,600 |
| 2024-11-15 | 2024-11-13 | 41.050 | 166,600 | +200 | 0.05% | 6,838,930 |
| 2024-11-14 | 2024-11-12 | 44.200 | 166,400 | +1,000 | 0.05% | 7,354,880 |
| 2024-11-12 | 2024-11-08 | 44.100 | 165,400 | -8,500 | 0.05% | 7,294,140 |
| 2024-11-11 | 2024-11-07 | 44.000 | 173,900 | +100 | 0.06% | 7,651,600 |
| 2024-11-08 | 2024-11-06 | 44.700 | 173,800 | +300 | 0.06% | 7,768,860 |
| 2024-11-07 | 2024-11-05 | 45.400 | 173,500 | +900 | 0.06% | 7,876,900 |
| 2024-11-06 | 2024-11-04 | 45.700 | 172,600 | -2,200 | 0.05% | 7,887,820 |
| 2024-11-01 | 2024-10-30 | 45.000 | 174,800 | +4,100 | 0.06% | 7,866,000 |
| 2024-10-31 | 2024-10-29 | 45.450 | 170,700 | +300 | 0.05% | 7,758,315 |
| 2024-10-30 | 2024-10-28 | 45.450 | 170,400 | -1,700 | 0.05% | 7,744,680 |
| 2024-10-29 | 2024-10-25 | 46.950 | 172,100 | -500 | 0.05% | 8,080,095 |
| 2024-10-28 | 2024-10-24 | 46.450 | 172,600 | +1,000 | 0.05% | 8,017,270 |
| 2024-10-25 | 2024-10-23 | 47.550 | 171,600 | -2,700 | 0.05% | 8,159,580 |
| 2024-10-24 | 2024-10-22 | 46.700 | 174,300 | +1,300 | 0.06% | 8,139,810 |
| 2024-10-23 | 2024-10-21 | 47.450 | 173,000 | -500 | 0.05% | 8,208,850 |
| 2024-10-22 | 2024-10-18 | 47.700 | 173,500 | -500 | 0.06% | 8,275,950 |
| 2024-10-21 | 2024-10-17 | 46.400 | 174,000 | -400 | 0.06% | 8,073,600 |
| 2024-10-18 | 2024-10-16 | 44.400 | 174,400 | -2,400 | 0.06% | 7,743,360 |
| 2024-10-17 | 2024-10-15 | 41.200 | 176,800 | -400 | 0.06% | 7,284,160 |
| 2024-10-16 | 2024-10-14 | 41.500 | 177,200 | +1,000 | 0.06% | 7,353,800 |
| 2024-10-15 | 2024-10-10 | 42.100 | 176,200 | -500 | 0.06% | 7,418,020 |
| 2024-10-14 | 2024-10-09 | 40.700 | 176,700 | +7,100 | 0.06% | 7,191,690 |
| 2024-10-10 | 2024-10-08 | 41.350 | 169,600 | +500 | 0.05% | 7,012,960 |
| 2024-10-09 | 2024-10-07 | 41.950 | 169,100 | +100 | 0.05% | 7,093,745 |
| 2024-10-08 | 2024-10-04 | 42.200 | 169,000 | +5,800 | 0.05% | 7,131,800 |
| 2024-10-04 | 2024-10-02 | 40.950 | 163,200 | -2,600 | 0.05% | 6,683,040 |
| 2024-10-03 | 2024-09-30 | 41.250 | 165,800 | +200 | 0.05% | 6,839,250 |
| 2024-10-02 | 2024-09-27 | 40.200 | 165,600 | -7,100 | 0.05% | 6,657,120 |
| 2024-09-30 | 2024-09-26 | 38.750 | 172,700 | -400 | 0.05% | 6,692,125 |
| 2024-09-27 | 2024-09-25 | 38.950 | 173,100 | -6,700 | 0.05% | 6,742,245 |
| 2024-09-26 | 2024-09-24 | 38.600 | 179,800 | +800 | 0.06% | 6,940,280 |
| 2024-09-25 | 2024-09-23 | 39.200 | 179,000 | +1,400 | 0.06% | 7,016,800 |
| 2024-09-24 | 2024-09-20 | 38.800 | 177,600 | -2,400 | 0.06% | 6,890,880 |
| 2024-09-23 | 2024-09-19 | 37.650 | 180,000 | -2,700 | 0.06% | 6,777,000 |
| 2024-09-20 | 2024-09-17 | 35.850 | 182,700 | -5,100 | 0.06% | 6,549,795 |
| 2024-09-19 | 2024-09-16 | 33.500 | 187,800 | +4,000 | 0.06% | 6,291,300 |
| 2024-09-17 | 2024-09-13 | 33.450 | 183,800 | +500 | 0.06% | 6,148,110 |
| 2024-09-16 | 2024-09-12 | 32.450 | 183,300 | -1,000 | 0.06% | 5,948,085 |
| 2024-09-13 | 2024-09-11 | 32.800 | 184,300 | +1,000 | 0.06% | 6,045,040 |
| 2024-09-09 | 2024-09-04 | 33.450 | 183,300 | -100 | 0.06% | 6,131,385 |
| 2024-09-05 | 2024-09-03 | 33.700 | 183,400 | -1,000 | 0.06% | 6,180,580 |
| 2024-09-03 | 2024-08-30 | 33.150 | 184,400 | -900 | 0.06% | 6,112,860 |
| 2024-08-30 | 2024-08-28 | 33.250 | 185,300 | -1,200 | 0.06% | 6,161,225 |
| 2024-08-29 | 2024-08-27 | 32.450 | 186,500 | +1,000 | 0.06% | 6,051,925 |
| 2024-08-28 | 2024-08-26 | 32.400 | 185,500 | -4,500 | 0.06% | 6,010,200 |
| 2024-08-27 | 2024-08-23 | 28.700 | 190,000 | -400 | 0.06% | 5,453,000 |
| 2024-08-26 | 2024-08-22 | 27.850 | 190,400 | -1,000 | 0.06% | 5,302,640 |
| 2024-08-23 | 2024-08-21 | 27.900 | 191,400 | +2,500 | 0.06% | 5,340,060 |
| 2024-08-14 | 2024-08-12 | 29.300 | 188,900 | -1,000 | 0.06% | 5,534,770 |
| 2024-08-08 | 2024-08-06 | 27.900 | 189,900 | -1,500 | 0.06% | 5,298,210 |
| 2024-08-06 | 2024-08-02 | 27.450 | 191,400 | -100 | 0.06% | 5,253,930 |
| 2024-08-02 | 2024-07-31 | 27.400 | 191,500 | -1,900 | 0.06% | 5,247,100 |
| 2024-07-25 | 2024-07-23 | 28.500 | 193,400 | +10,100 | 0.06% | 5,511,900 |
| 2024-07-22 | 2024-07-18 | 29.450 | 183,300 | -100 | 0.06% | 5,398,185 |
| 2024-07-18 | 2024-07-16 | 29.400 | 183,400 | -600 | 0.06% | 5,391,960 |
| 2024-07-16 | 2024-07-12 | 27.800 | 184,000 | -12,000 | 0.06% | 5,115,200 |
| 2024-07-11 | 2024-07-09 | 26.950 | 196,000 | +100 | 0.06% | 5,282,200 |
| 2024-07-09 | 2024-07-05 | 27.100 | 195,900 | -1,000 | 0.06% | 5,308,890 |
| 2024-07-08 | 2024-07-04 | 27.350 | 196,900 | -500 | 0.06% | 5,385,215 |
| 2024-07-05 | 2024-07-03 | 27.350 | 197,400 | +9,300 | 0.06% | 5,398,890 |
| 2024-07-03 | 2024-06-28 | 25.550 | 188,100 | +4,300 | 0.06% | 4,805,955 |
| 2024-07-02 | 2024-06-27 | 25.300 | 183,800 | -1,700 | 0.06% | 4,650,140 |
| 2024-06-28 | 2024-06-26 | 25.350 | 185,500 | -12,300 | 0.06% | 4,702,425 |
| 2024-06-27 | 2024-06-25 | 25.300 | 197,800 | +1,900 | 0.06% | 5,004,340 |
| 2024-06-21 | 2024-06-19 | 26.400 | 195,900 | +100 | 0.06% | 5,171,760 |
| 2024-06-20 | 2024-06-18 | 26.450 | 195,800 | -1,000 | 0.06% | 5,178,910 |
| 2024-06-19 | 2024-06-17 | 27.000 | 196,800 | -2,800 | 0.07% | 5,313,600 |
| 2024-06-18 | 2024-06-14 | 23.050 | 199,600 | -2,400 | 0.07% | 4,600,780 |
| 2024-06-17 | 2024-06-13 | 20.750 | 202,000 | +200 | 0.07% | 4,191,500 |
| 2024-06-07 | 2024-06-05 | 19.980 | 201,800 | -11,000 | 0.07% | 4,031,964 |
| 2024-06-06 | 2024-06-04 | 19.040 | 212,800 | -2,500 | 0.07% | 4,051,712 |
| 2024-06-05 | 2024-06-03 | 17.740 | 215,300 | +200 | 0.07% | 3,819,422 |
| 2024-06-04 | 2024-05-31 | 17.800 | 215,100 | +11,200 | 0.07% | 3,828,780 |
| 2024-05-30 | 2024-05-28 | 18.200 | 203,900 | +2,000 | 0.07% | 3,710,980 |
| 2024-05-27 | 2024-05-23 | 19.020 | 201,900 | -8,400 | 0.07% | 3,840,138 |
| 2024-05-24 | 2024-05-22 | 20.200 | 210,300 | +8,400 | 0.07% | 4,248,060 |
| 2024-05-20 | 2024-05-16 | 20.800 | 201,900 | -1,800 | 0.07% | 4,199,520 |
| 2024-05-17 | 2024-05-14 | 21.000 | 203,700 | -200 | 0.07% | 4,277,700 |
| 2024-05-14 | 2024-05-10 | 20.100 | 203,900 | -1,600 | 0.07% | 4,098,390 |
| 2024-05-10 | 2024-05-08 | 19.100 | 205,500 | -100 | 0.07% | 3,925,050 |
| 2024-05-09 | 2024-05-07 | 19.320 | 205,600 | -100 | 0.07% | 3,972,192 |
| 2024-05-07 | 2024-05-03 | 18.400 | 205,700 | +1,600 | 0.07% | 3,784,880 |
| 2024-05-06 | 2024-05-02 | 18.740 | 204,100 | -1,800 | 0.07% | 3,824,834 |
| 2024-04-30 | 2024-04-26 | 17.620 | 205,900 | +1,000 | 0.07% | 3,627,958 |
| 2024-04-25 | 2024-04-23 | 16.800 | 204,900 | -10,900 | 0.07% | 3,442,320 |
| 2024-04-24 | 2024-04-22 | 16.580 | 215,800 | -1,500 | 0.07% | 3,577,964 |
| 2024-04-23 | 2024-04-19 | 15.700 | 217,300 | +1,500 | 0.07% | 3,411,610 |
| 2024-04-17 | 2024-04-15 | 16.940 | 215,800 | +500 | 0.07% | 3,655,652 |
| 2024-04-15 | 2024-04-11 | 18.220 | 215,300 | +11,000 | 0.07% | 3,922,766 |
| 2024-04-11 | 2024-04-09 | 18.140 | 204,300 | -2,700 | 0.07% | 3,706,002 |
| 2024-04-09 | 2024-04-05 | 16.500 | 207,000 | -600 | 0.07% | 3,415,500 |
| 2024-04-08 | 2024-04-03 | 17.240 | 207,600 | +1,700 | 0.07% | 3,579,024 |
| 2024-04-05 | 2024-04-02 | 18.220 | 205,900 | -5,300 | 0.07% | 3,751,498 |
| 2024-04-03 | 2024-03-28 | 17.760 | 211,200 | +2,300 | 0.07% | 3,750,912 |
| 2024-03-26 | 2024-03-22 | 21.650 | 208,900 | -1,000 | 0.07% | 4,522,685 |
| 2024-03-25 | 2024-03-21 | 21.950 | 209,900 | -100 | 0.07% | 4,607,305 |
| 2024-03-22 | 2024-03-20 | 22.150 | 210,000 | +500 | 0.07% | 4,651,500 |
| 2024-03-21 | 2024-03-19 | 22.850 | 209,500 | +200 | 0.07% | 4,787,075 |
| 2024-03-20 | 2024-03-18 | 23.650 | 209,300 | +1,000 | 0.07% | 4,949,945 |
| 2024-03-14 | 2024-03-12 | 23.950 | 208,300 | +10,000 | 0.07% | 4,988,785 |
| 2024-02-29 | 2024-02-27 | 26.000 | 198,300 | -2,200 | 0.07% | 5,155,800 |
| 2024-02-23 | 2024-02-21 | 25.400 | 200,500 | -1,000 | 0.07% | 5,092,700 |
| 2024-02-20 | 2024-02-16 | 24.850 | 201,500 | -100 | 0.07% | 5,007,275 |
| 2024-01-26 | 2024-01-24 | 24.800 | 201,600 | -3,000 | 0.07% | 4,999,680 |
| 2024-01-23 | 2024-01-19 | 23.000 | 204,600 | +1,000 | 0.07% | 4,705,800 |
| 2024-01-05 | 2024-01-03 | 27.000 | 203,600 | -400 | 0.07% | 5,497,200 |
| 2024-01-04 | 2024-01-02 | 27.800 | 204,000 | -1,500 | 0.07% | 5,671,200 |
| 2024-01-02 | 2023-12-28 | 26.900 | 205,500 | +2,400 | 0.07% | 5,527,950 |
| 2023-12-29 | 2023-12-27 | 26.700 | 203,100 | -500 | 0.07% | 5,422,770 |
| 2023-12-28 | 2023-12-22 | 25.400 | 203,600 | -2,000 | 0.07% | 5,171,440 |
| 2023-12-27 | 2023-12-21 | 25.950 | 205,600 | -1,000 | 0.07% | 5,335,320 |
| 2023-12-20 | 2023-12-18 | 25.700 | 206,600 | -100 | 0.07% | 5,309,620 |
| 2023-12-19 | 2023-12-15 | 26.450 | 206,700 | -3,100 | 0.07% | 5,467,215 |
| 2023-12-18 | 2023-12-14 | 25.000 | 209,800 | -100 | 0.07% | 5,245,000 |
| 2023-12-12 | 2023-12-08 | 23.950 | 209,900 | +100 | 0.07% | 5,027,105 |
| 2023-12-08 | 2023-12-06 | 24.650 | 209,800 | -2,900 | 0.07% | 5,171,570 |
| 2023-12-07 | 2023-12-05 | 24.400 | 212,700 | -100 | 0.07% | 5,189,880 |
| 2023-12-05 | 2023-12-01 | 25.200 | 212,800 | -600 | 0.07% | 5,362,560 |
| 2023-12-04 | 2023-11-30 | 25.550 | 213,400 | -100 | 0.07% | 5,452,370 |
| 2023-12-01 | 2023-11-29 | 24.900 | 213,500 | -1,000 | 0.07% | 5,316,150 |
| 2023-11-30 | 2023-11-28 | 25.100 | 214,500 | +1,900 | 0.07% | 5,383,950 |
| 2023-11-28 | 2023-11-24 | 24.500 | 212,600 | -1,400 | 0.07% | 5,208,700 |
| 2023-11-24 | 2023-11-22 | 24.750 | 214,000 | +600 | 0.07% | 5,296,500 |
| 2023-11-22 | 2023-11-20 | 26.400 | 213,400 | +2,000 | 0.07% | 5,633,760 |
| 2023-11-21 | 2023-11-17 | 26.300 | 211,400 | -2,000 | 0.07% | 5,559,820 |
| 2023-11-20 | 2023-11-16 | 25.750 | 213,400 | +500 | 0.07% | 5,495,050 |
| 2023-11-17 | 2023-11-15 | 27.800 | 212,900 | -11,500 | 0.07% | 5,918,620 |
| 2023-11-15 | 2023-11-13 | 25.550 | 224,400 | +5,200 | 0.08% | 5,733,420 |
| 2023-11-10 | 2023-11-08 | 25.950 | 219,200 | -300 | 0.08% | 5,688,240 |
| 2023-11-06 | 2023-11-02 | 25.900 | 219,500 | -100 | 0.08% | 5,685,050 |
| 2023-11-03 | 2023-11-01 | 25.900 | 219,600 | +1,000 | 0.08% | 5,687,640 |
| 2023-11-01 | 2023-10-30 | 25.250 | 218,600 | -1,900 | 0.08% | 5,519,650 |
| 2023-10-31 | 2023-10-27 | 23.700 | 220,500 | -400 | 0.08% | 5,225,850 |
| 2023-10-30 | 2023-10-26 | 22.100 | 220,900 | +100 | 0.08% | 4,881,890 |
| 2023-10-20 | 2023-10-18 | 22.350 | 220,800 | -100 | 0.08% | 4,934,880 |
| 2023-10-19 | 2023-10-17 | 22.950 | 220,900 | -100 | 0.08% | 5,069,655 |
| 2023-10-18 | 2023-10-16 | 22.500 | 221,000 | -200 | 0.08% | 4,972,500 |
| 2023-10-17 | 2023-10-13 | 22.450 | 221,200 | +100 | 0.08% | 4,965,940 |
| 2023-10-16 | 2023-10-12 | 22.300 | 221,100 | +1,100 | 0.08% | 4,930,530 |
| 2023-10-13 | 2023-10-11 | 21.850 | 220,000 | +100 | 0.08% | 4,807,000 |
| 2023-10-10 | 2023-10-06 | 20.350 | 219,900 | -100 | 0.08% | 4,474,965 |
| 2023-10-04 | 2023-09-29 | 20.900 | 220,000 | -900 | 0.08% | 4,598,000 |
| 2023-10-03 | 2023-09-28 | 22.100 | 220,900 | +1,000 | 0.08% | 4,881,890 |
| 2023-09-26 | 2023-09-22 | 21.700 | 219,900 | +1,000 | 0.08% | 4,771,830 |
| 2023-09-25 | 2023-09-21 | 20.900 | 218,900 | +500 | 0.08% | 4,575,010 |
| 2023-09-22 | 2023-09-20 | 21.150 | 218,400 | +500 | 0.08% | 4,619,160 |
| 2023-09-21 | 2023-09-19 | 22.250 | 217,900 | +100 | 0.08% | 4,848,275 |
| 2023-09-15 | 2023-09-13 | 22.250 | 217,800 | +600 | 0.08% | 4,846,050 |
| 2023-09-13 | 2023-09-11 | 23.450 | 217,200 | +5,400 | 0.07% | 5,093,340 |
| 2023-09-11 | 2023-09-06 | 22.450 | 211,800 | +600 | 0.07% | 4,754,910 |
| 2023-09-06 | 2023-09-04 | 23.500 | 211,200 | +500 | 0.07% | 4,963,200 |
| 2023-08-30 | 2023-08-28 | 24.400 | 210,700 | -800 | 0.07% | 5,141,080 |
| 2023-08-29 | 2023-08-25 | 24.250 | 211,500 | +800 | 0.07% | 5,128,875 |
| 2023-08-28 | 2023-08-24 | 23.900 | 210,700 | -200 | 0.07% | 5,035,730 |
| 2023-08-25 | 2023-08-23 | 23.250 | 210,900 | +200 | 0.07% | 4,903,425 |
| 2023-08-24 | 2023-08-22 | 23.500 | 210,700 | -1,000 | 0.07% | 4,951,450 |
| 2023-08-22 | 2023-08-18 | 24.350 | 211,700 | -200 | 0.07% | 5,154,895 |
| 2023-08-21 | 2023-08-17 | 25.350 | 211,900 | +800 | 0.07% | 5,371,665 |
| 2023-08-18 | 2023-08-16 | 25.100 | 211,100 | -400 | 0.07% | 5,298,610 |
| 2023-08-16 | 2023-08-14 | 26.550 | 211,500 | +2,000 | 0.07% | 5,615,325 |
| 2023-08-15 | 2023-08-11 | 27.650 | 209,500 | -2,000 | 0.07% | 5,792,675 |
| 2023-08-14 | 2023-08-10 | 27.600 | 211,500 | -8,800 | 0.07% | 5,837,400 |
| 2023-08-11 | 2023-08-09 | 27.550 | 220,300 | +3,300 | 0.08% | 6,069,265 |
| 2023-08-09 | 2023-08-07 | 23.700 | 217,000 | -1,900 | 0.07% | 5,142,900 |
| 2023-08-08 | 2023-08-04 | 22.400 | 218,900 | +1,900 | 0.08% | 4,903,360 |
| 2023-08-07 | 2023-08-03 | 22.600 | 217,000 | +500 | 0.07% | 4,904,200 |
| 2023-08-03 | 2023-08-01 | 24.450 | 216,500 | -4,200 | 0.07% | 5,293,425 |
| 2023-08-02 | 2023-07-31 | 23.850 | 220,700 | -1,000 | 0.08% | 5,263,695 |
| 2023-08-01 | 2023-07-28 | 23.500 | 221,700 | +200 | 0.08% | 5,209,950 |
| 2023-07-31 | 2023-07-27 | 22.400 | 221,500 | +500 | 0.08% | 4,961,600 |
| 2023-07-28 | 2023-07-26 | 22.500 | 221,000 | -3,200 | 0.08% | 4,972,500 |
| 2023-07-27 | 2023-07-25 | 22.700 | 224,200 | +500 | 0.08% | 5,089,340 |
| 2023-07-26 | 2023-07-24 | 22.950 | 223,700 | -1,500 | 0.08% | 5,133,915 |
| 2023-07-25 | 2023-07-21 | 22.550 | 225,200 | -1,000 | 0.08% | 5,078,260 |
| 2023-07-24 | 2023-07-20 | 21.800 | 226,200 | +1,500 | 0.08% | 4,931,160 |
| 2023-07-21 | 2023-07-19 | 21.500 | 224,700 | +500 | 0.08% | 4,831,050 |
| 2023-07-20 | 2023-07-18 | 22.200 | 224,200 | -1,000 | 0.08% | 4,977,240 |
| 2023-07-18 | 2023-07-13 | 22.650 | 225,200 | +500 | 0.08% | 5,100,780 |
| 2023-07-10 | 2023-07-06 | 21.900 | 224,700 | -800 | 0.08% | 4,920,930 |
| 2023-07-06 | 2023-07-04 | 22.650 | 225,500 | -1,200 | 0.08% | 5,107,575 |
| 2023-06-20 | 2023-06-16 | 22.200 | 226,700 | -2,000 | 0.08% | 5,032,740 |
| 2023-06-19 | 2023-06-15 | 21.750 | 228,700 | +2,000 | 0.08% | 4,974,225 |
| 2023-06-14 | 2023-06-12 | 19.900 | 226,700 | -800 | 0.08% | 4,511,330 |
| 2023-06-13 | 2023-06-09 | 20.550 | 227,500 | -2,000 | 0.08% | 4,675,125 |
| 2023-06-12 | 2023-06-08 | 20.050 | 229,500 | -100 | 0.08% | 4,601,475 |
| 2023-06-01 | 2023-05-30 | 19.940 | 229,600 | -100 | 0.08% | 4,578,224 |
| 2023-05-24 | 2023-05-22 | 19.760 | 229,700 | -1,500 | 0.08% | 4,538,872 |
| 2023-05-22 | 2023-05-18 | 19.820 | 231,200 | -100 | 0.08% | 4,582,384 |
| 2023-05-19 | 2023-05-17 | 19.840 | 231,300 | +6,800 | 0.08% | 4,588,992 |
| 2023-05-12 | 2023-05-10 | 21.400 | 224,500 | +1,000 | 0.08% | 4,804,300 |
| 2023-05-11 | 2023-05-09 | 20.750 | 223,500 | +2,500 | 0.08% | 4,637,625 |
| 2023-05-10 | 2023-05-08 | 21.650 | 221,000 | -300 | 0.08% | 4,784,650 |
| 2023-05-04 | 2023-05-02 | 21.800 | 221,300 | +400 | 0.08% | 4,824,340 |
| 2023-04-28 | 2023-04-26 | 23.100 | 220,900 | +1,500 | 0.08% | 5,102,790 |
| 2023-04-24 | 2023-04-20 | 23.950 | 219,400 | +2,500 | 0.08% | 5,254,630 |
| 2023-04-19 | 2023-04-17 | 25.200 | 216,900 | -100 | 0.08% | 5,465,880 |
| 2023-04-18 | 2023-04-14 | 26.000 | 217,000 | -4,000 | 0.08% | 5,642,000 |
| 2023-04-17 | 2023-04-13 | 26.100 | 221,000 | +1,900 | 0.08% | 5,768,100 |
| 2023-04-13 | 2023-04-11 | 25.000 | 219,100 | -700 | 0.08% | 5,477,500 |
| 2023-04-12 | 2023-04-06 | 23.400 | 219,800 | -100 | 0.08% | 5,143,320 |
| 2023-04-11 | 2023-04-04 | 22.800 | 219,900 | +1,400 | 0.08% | 5,013,720 |
| 2023-04-06 | 2023-04-03 | 22.100 | 218,500 | -600 | 0.08% | 4,828,850 |
| 2023-04-03 | 2023-03-30 | 23.350 | 219,100 | -1,500 | 0.08% | 5,115,985 |
| 2023-03-31 | 2023-03-29 | 23.500 | 220,600 | -1,000 | 0.08% | 5,184,100 |
| 2023-03-30 | 2023-03-28 | 24.150 | 221,600 | +700 | 0.08% | 5,351,640 |
| 2023-03-28 | 2023-03-24 | 24.850 | 220,900 | +800 | 0.08% | 5,489,365 |
| 2023-03-27 | 2023-03-23 | 23.850 | 220,100 | -2,900 | 0.08% | 5,249,385 |
| 2023-03-24 | 2023-03-22 | 23.000 | 223,000 | -2,300 | 0.08% | 5,129,000 |
| 2023-03-23 | 2023-03-21 | 23.750 | 225,300 | -4,700 | 0.08% | 5,350,875 |
| 2023-03-22 | 2023-03-20 | 22.050 | 230,000 | -100 | 0.08% | 5,071,500 |
| 2023-03-21 | 2023-03-17 | 23.150 | 230,100 | +1,000 | 0.08% | 5,326,815 |
| 2023-03-20 | 2023-03-16 | 22.750 | 229,100 | +6,300 | 0.08% | 5,212,025 |
| 2023-03-17 | 2023-03-15 | 22.900 | 222,800 | -3,700 | 0.08% | 5,102,120 |
| 2023-03-16 | 2023-03-14 | 21.800 | 226,500 | +1,000 | 0.08% | 4,937,700 |
| 2023-03-14 | 2023-03-10 | 21.900 | 225,500 | -10,000 | 0.08% | 4,938,450 |
| 2023-03-13 | 2023-03-09 | 22.750 | 235,500 | +1,000 | 0.08% | 5,357,625 |
| 2023-03-10 | 2023-03-08 | 22.350 | 234,500 | +6,600 | 0.08% | 5,241,075 |
| 2023-03-09 | 2023-03-07 | 23.750 | 227,900 | +3,500 | 0.08% | 5,412,625 |
| 2023-03-08 | 2023-03-06 | 25.400 | 224,400 | +2,600 | 0.08% | 5,699,760 |
| 2023-03-07 | 2023-03-03 | 26.250 | 221,800 | -1,700 | 0.08% | 5,822,250 |
| 2023-03-06 | 2023-03-02 | 26.000 | 223,500 | -3,000 | 0.08% | 5,811,000 |
| 2023-03-03 | 2023-03-01 | 26.200 | 226,500 | -500 | 0.08% | 5,934,300 |
| 2023-02-28 | 2023-02-24 | 24.250 | 227,000 | +1,000 | 0.08% | 5,504,750 |
| 2023-02-27 | 2023-02-23 | 25.000 | 226,000 | -100 | 0.08% | 5,650,000 |
| 2023-02-24 | 2023-02-22 | 25.900 | 226,100 | -100 | 0.08% | 5,855,990 |
| 2023-02-23 | 2023-02-21 | 25.500 | 226,200 | +1,600 | 0.08% | 5,768,100 |
| 2023-02-20 | 2023-02-16 | 25.300 | 224,600 | +3,300 | 0.08% | 5,682,380 |
| 2023-02-17 | 2023-02-15 | 26.950 | 221,300 | +100 | 0.08% | 5,964,035 |
| 2023-02-15 | 2023-02-13 | 28.400 | 221,200 | -600 | 0.08% | 6,282,080 |
| 2023-02-14 | 2023-02-10 | 28.000 | 221,800 | -1,000 | 0.08% | 6,210,400 |
| 2023-02-13 | 2023-02-09 | 28.800 | 222,800 | +1,200 | 0.08% | 6,416,640 |
| 2023-02-09 | 2023-02-07 | 29.000 | 221,600 | +1,900 | 0.08% | 6,426,400 |
| 2023-02-08 | 2023-02-06 | 29.150 | 219,700 | +3,000 | 0.08% | 6,404,255 |
| 2023-02-07 | 2023-02-03 | 32.000 | 216,700 | +3,000 | 0.08% | 6,934,400 |
| 2023-02-06 | 2023-02-02 | 33.000 | 213,700 | +2,400 | 0.07% | 7,052,100 |
| 2023-02-03 | 2023-02-01 | 33.150 | 211,300 | -31,600 | 0.07% | 7,004,595 |
| 2023-02-02 | 2023-01-31 | 29.950 | 242,900 | -2,400 | 0.08% | 7,274,855 |
| 2023-02-01 | 2023-01-30 | 29.300 | 245,300 | -63,600 | 0.09% | 7,187,290 |
| 2023-01-31 | 2023-01-27 | 24.950 | 308,900 | +2,000 | 0.12% | 7,707,055 |
| 2023-01-30 | 2023-01-26 | 26.250 | 306,900 | -12,700 | 0.12% | 8,056,125 |
| 2023-01-27 | 2023-01-20 | 24.350 | 319,600 | +9,600 | 0.12% | 7,782,260 |
| 2023-01-26 | 2023-01-19 | 23.800 | 310,000 | -900 | 0.12% | 7,378,000 |
| 2023-01-20 | 2023-01-18 | 24.050 | 310,900 | +20,000 | 0.12% | 7,477,145 |
| 2023-01-19 | 2023-01-17 | 27.150 | 290,900 | +3,100 | 0.11% | 7,897,935 |
| 2023-01-18 | 2023-01-16 | 29.750 | 287,800 | -29,700 | 0.11% | 8,562,050 |
| 2023-01-17 | 2023-01-13 | 29.550 | 317,500 | -500 | 0.12% | 9,382,125 |
| 2023-01-16 | 2023-01-12 | 28.250 | 318,000 | -8,000 | 0.12% | 8,983,500 |
| 2023-01-12 | 2023-01-10 | 28.150 | 326,000 | +2,300 | 0.12% | 9,176,900 |
| 2023-01-11 | 2023-01-09 | 28.650 | 323,700 | -6,100 | 0.12% | 9,274,005 |
| 2023-01-10 | 2023-01-06 | 27.650 | 329,800 | -17,200 | 0.12% | 9,118,970 |
| 2023-01-09 | 2023-01-05 | 27.550 | 347,000 | -9,000 | 0.13% | 9,559,850 |
| 2023-01-04 | 2022-12-30 | 25.700 | 356,000 | +1,800 | 0.13% | 9,149,200 |
| 2023-01-03 | 2022-12-29 | 24.500 | 354,200 | -300 | 0.13% | 8,677,900 |
| 2022-12-30 | 2022-12-28 | 24.000 | 354,500 | -2,800 | 0.13% | 8,508,000 |
| 2022-12-29 | 2022-12-23 | 25.000 | 357,300 | +2,800 | 0.13% | 8,932,500 |
| 2022-12-28 | 2022-12-22 | 24.150 | 354,500 | +300 | 0.13% | 8,561,175 |
| 2022-12-23 | 2022-12-21 | 23.650 | 354,200 | +300 | 0.13% | 8,376,830 |
| 2022-12-21 | 2022-12-19 | 23.900 | 353,900 | +600 | 0.13% | 8,458,210 |
| 2022-12-20 | 2022-12-16 | 25.550 | 353,300 | -1,700 | 0.13% | 9,026,815 |
| 2022-12-19 | 2022-12-15 | 23.600 | 355,000 | +1,000 | 0.13% | 8,378,000 |
| 2022-12-16 | 2022-12-14 | 24.500 | 354,000 | -1,200 | 0.13% | 8,673,000 |
| 2022-12-15 | 2022-12-13 | 24.650 | 355,200 | -100 | 0.13% | 8,755,680 |
| 2022-12-14 | 2022-12-12 | 25.750 | 355,300 | -100 | 0.13% | 9,148,975 |
| 2022-12-13 | 2022-12-09 | 25.500 | 355,400 | -800 | 0.13% | 9,062,700 |
| 2022-12-12 | 2022-12-08 | 25.550 | 356,200 | +400 | 0.13% | 9,100,910 |
| 2022-12-09 | 2022-12-07 | 21.900 | 355,800 | -800 | 0.13% | 7,792,020 |
| 2022-12-08 | 2022-12-06 | 20.950 | 356,600 | +1,100 | 0.13% | 7,470,770 |
| 2022-12-07 | 2022-12-05 | 21.950 | 355,500 | +400 | 0.13% | 7,803,225 |
| 2022-12-06 | 2022-12-02 | 21.000 | 355,100 | +2,000 | 0.13% | 7,457,100 |
| 2022-12-05 | 2022-12-01 | 21.500 | 353,100 | -900 | 0.13% | 7,591,650 |
| 2022-12-02 | 2022-11-30 | 21.950 | 354,000 | -100 | 0.13% | 7,770,300 |
| 2022-12-01 | 2022-11-29 | 21.400 | 354,100 | -300 | 0.13% | 7,577,740 |
| 2022-11-30 | 2022-11-28 | 18.980 | 354,400 | +1,000 | 0.13% | 6,726,512 |
| 2022-11-25 | 2022-11-23 | 16.300 | 353,400 | -2,000 | 0.13% | 5,760,420 |
| 2022-11-23 | 2022-11-21 | 18.000 | 355,400 | -6,300 | 0.13% | 6,397,200 |
| 2022-11-22 | 2022-11-18 | 18.560 | 361,700 | +300 | 0.14% | 6,713,152 |
| 2022-11-21 | 2022-11-17 | 19.000 | 361,400 | +1,700 | 0.14% | 6,866,600 |
| 2022-11-18 | 2022-11-16 | 18.940 | 359,700 | -1,000 | 0.14% | 6,812,718 |
| 2022-11-16 | 2022-11-14 | 19.000 | 360,700 | -5,200 | 0.14% | 6,853,300 |
| 2022-11-15 | 2022-11-11 | 17.940 | 365,900 | -300 | 0.14% | 6,564,246 |
| 2022-11-14 | 2022-11-10 | 18.300 | 366,200 | +3,700 | 0.14% | 6,701,460 |
| 2022-11-11 | 2022-11-09 | 18.660 | 362,500 | +400 | 0.14% | 6,764,250 |
| 2022-11-10 | 2022-11-08 | 18.500 | 362,100 | +1,100 | 0.14% | 6,698,850 |
| 2022-11-09 | 2022-11-07 | 19.000 | 361,000 | -1,200 | 0.14% | 6,859,000 |
| 2022-11-08 | 2022-11-04 | 18.360 | 362,200 | +900 | 0.14% | 6,649,992 |
| 2022-11-07 | 2022-11-03 | 17.200 | 361,300 | +400 | 0.14% | 6,214,360 |
| 2022-11-04 | 2022-11-02 | 16.500 | 360,900 | -2,200 | 0.14% | 5,954,850 |
| 2022-11-03 | 2022-11-01 | 15.420 | 363,100 | -5,300 | 0.14% | 5,599,002 |
| 2022-10-31 | 2022-10-27 | 15.980 | 368,400 | +5,300 | 0.14% | 5,887,032 |
| 2022-10-28 | 2022-10-26 | 16.120 | 363,100 | -600 | 0.14% | 5,853,172 |
| 2022-10-27 | 2022-10-25 | 15.020 | 363,700 | -1,100 | 0.14% | 5,462,774 |
| 2022-10-26 | 2022-10-24 | 14.260 | 364,800 | +1,000 | 0.14% | 5,202,048 |
| 2022-10-24 | 2022-10-20 | 15.320 | 363,800 | -800 | 0.14% | 5,573,416 |
| 2022-10-20 | 2022-10-18 | 14.880 | 364,600 | -7,400 | 0.14% | 5,425,248 |
| 2022-10-13 | 2022-10-11 | 11.680 | 372,000 | +500 | 0.14% | 4,344,960 |
| 2022-10-12 | 2022-10-10 | 11.740 | 371,500 | -1,000 | 0.14% | 4,361,410 |
| 2022-10-07 | 2022-10-05 | 12.360 | 372,500 | -400 | 0.14% | 4,604,100 |
| 2022-10-06 | 2022-10-03 | 11.520 | 372,900 | -6,000 | 0.14% | 4,295,808 |
| 2022-10-05 | 2022-09-30 | 11.840 | 378,900 | -100 | 0.14% | 4,486,176 |
| 2022-09-29 | 2022-09-27 | 13.140 | 379,000 | +1,000 | 0.14% | 4,980,060 |
| 2022-09-28 | 2022-09-26 | 13.100 | 378,000 | -400 | 0.14% | 4,951,800 |
| 2022-09-26 | 2022-09-22 | 13.220 | 378,400 | +1,000 | 0.14% | 5,002,448 |
| 2022-09-21 | 2022-09-19 | 14.000 | 377,400 | -700 | 0.14% | 5,283,600 |
| 2022-09-20 | 2022-09-16 | 14.820 | 378,100 | +1,600 | 0.14% | 5,603,442 |
| 2022-09-19 | 2022-09-15 | 15.900 | 376,500 | +500 | 0.14% | 5,986,350 |
| 2022-09-15 | 2022-09-13 | 16.280 | 376,000 | +800 | 0.14% | 6,121,280 |
| 2022-09-14 | 2022-09-09 | 16.260 | 375,200 | -800 | 0.14% | 6,100,752 |
| 2022-09-09 | 2022-09-07 | 15.260 | 376,000 | +800 | 0.14% | 5,737,760 |
| 2022-09-08 | 2022-09-06 | 15.560 | 375,200 | -1,500 | 0.14% | 5,838,112 |
| 2022-09-07 | 2022-09-05 | 14.880 | 376,700 | -100 | 0.14% | 5,605,296 |
| 2022-09-06 | 2022-09-02 | 15.420 | 376,800 | +1,400 | 0.14% | 5,810,256 |
| 2022-09-05 | 2022-09-01 | 15.900 | 375,400 | +700 | 0.14% | 5,968,860 |
| 2022-09-02 | 2022-08-31 | 16.440 | 374,700 | +6,000 | 0.14% | 6,160,068 |
| 2022-09-01 | 2022-08-30 | 16.660 | 368,700 | +400 | 0.14% | 6,142,542 |
| 2022-08-31 | 2022-08-29 | 17.420 | 368,300 | -500 | 0.14% | 6,415,786 |
| 2022-08-29 | 2022-08-25 | 15.840 | 368,800 | -900 | 0.14% | 5,841,792 |
| 2022-08-19 | 2022-08-17 | 15.640 | 369,700 | -2,000 | 0.14% | 5,782,108 |
| 2022-08-18 | 2022-08-16 | 15.760 | 371,700 | -700 | 0.14% | 5,857,992 |
| 2022-08-15 | 2022-08-11 | 16.000 | 372,400 | -800 | 0.14% | 5,958,400 |
| 2022-08-12 | 2022-08-10 | 15.760 | 373,200 | +2,000 | 0.14% | 5,881,632 |
| 2022-08-10 | 2022-08-08 | 16.780 | 371,200 | +400 | 0.14% | 6,228,736 |
| 2022-08-03 | 2022-08-01 | 15.820 | 370,800 | -7,000 | 0.14% | 5,866,056 |
| 2022-07-28 | 2022-07-26 | 16.440 | 377,800 | +300 | 0.14% | 6,211,032 |
| 2022-07-26 | 2022-07-22 | 16.300 | 377,500 | +5,000 | 0.14% | 6,153,250 |
| 2022-07-25 | 2022-07-21 | 16.880 | 372,500 | +2,000 | 0.14% | 6,287,800 |
| 2022-07-22 | 2022-07-20 | 17.220 | 370,500 | +800 | 0.14% | 6,380,010 |
| 2022-07-20 | 2022-07-18 | 17.520 | 369,700 | -1,000 | 0.14% | 6,477,144 |
| 2022-07-19 | 2022-07-15 | 17.180 | 370,700 | +3,000 | 0.14% | 6,368,626 |
| 2022-07-18 | 2022-07-14 | 18.920 | 367,700 | -3,000 | 0.14% | 6,956,884 |
| 2022-07-15 | 2022-07-13 | 17.920 | 370,700 | +700 | 0.14% | 6,642,944 |
| 2022-07-14 | 2022-07-12 | 17.820 | 370,000 | +2,000 | 0.14% | 6,593,400 |
| 2022-06-30 | 2022-06-28 | 21.350 | 368,000 | -700 | 0.14% | 7,856,800 |
| 2022-06-29 | 2022-06-27 | 21.500 | 368,700 | -100 | 0.14% | 7,927,050 |
| 2022-06-28 | 2022-06-24 | 21.450 | 368,800 | -4,400 | 0.14% | 7,910,760 |
| 2022-06-24 | 2022-06-22 | 19.480 | 373,200 | -1,600 | 0.14% | 7,269,936 |
| 2022-06-23 | 2022-06-21 | 20.200 | 374,800 | -14,000 | 0.14% | 7,570,960 |
| 2022-06-22 | 2022-06-20 | 20.000 | 388,800 | -8,600 | 0.15% | 7,776,000 |
| 2022-06-21 | 2022-06-17 | 18.520 | 397,400 | -1,800 | 0.15% | 7,359,848 |
| 2022-06-20 | 2022-06-16 | 17.040 | 399,200 | +2,500 | 0.15% | 6,802,368 |
| 2022-06-17 | 2022-06-15 | 17.280 | 396,700 | -1,300 | 0.15% | 6,854,976 |
| 2022-06-15 | 2022-06-13 | 16.860 | 398,000 | +500 | 0.15% | 6,710,280 |
| 2022-06-14 | 2022-06-10 | 17.400 | 397,500 | -4,500 | 0.15% | 6,916,500 |
| 2022-06-13 | 2022-06-09 | 17.200 | 402,000 | -4,500 | 0.15% | 6,914,400 |
| 2022-06-10 | 2022-06-08 | 17.960 | 406,500 | -3,800 | 0.15% | 7,300,740 |
| 2022-06-08 | 2022-06-06 | 17.340 | 410,300 | -12,000 | 0.16% | 7,114,602 |
| 2022-06-07 | 2022-06-02 | 17.660 | 422,300 | -2,800 | 0.16% | 7,457,818 |
| 2022-06-06 | 2022-06-01 | 17.340 | 425,100 | -7,800 | 0.16% | 7,371,234 |
| 2022-06-02 | 2022-05-31 | 17.420 | 432,900 | -13,800 | 0.16% | 7,541,118 |
| 2022-06-01 | 2022-05-30 | 16.260 | 446,700 | -10,300 | 0.17% | 7,263,342 |
| 2022-05-31 | 2022-05-27 | 15.100 | 457,000 | -1,100 | 0.17% | 6,900,700 |
| 2022-05-30 | 2022-05-26 | 14.660 | 458,100 | +800 | 0.17% | 6,715,746 |
| 2022-05-27 | 2022-05-25 | 14.080 | 457,300 | -1,000 | 0.17% | 6,438,784 |
| 2022-05-26 | 2022-05-24 | 14.700 | 458,300 | -8,200 | 0.17% | 6,737,010 |
| 2022-05-25 | 2022-05-23 | 16.620 | 466,500 | +20,300 | 0.18% | 7,753,230 |
| 2022-05-24 | 2022-05-20 | 15.600 | 446,200 | -12,400 | 0.17% | 6,960,720 |
| 2022-05-23 | 2022-05-19 | 14.280 | 458,600 | +17,600 | 0.17% | 6,548,808 |
| 2022-05-19 | 2022-05-17 | 13.040 | 441,000 | -6,000 | 0.17% | 5,750,640 |
| 2022-05-16 | 2022-05-12 | 11.660 | 447,000 | +1,000 | 0.17% | 5,212,020 |
| 2022-05-12 | 2022-05-10 | 11.980 | 446,000 | -3,000 | 0.17% | 5,343,080 |
| 2022-05-10 | 2022-05-05 | 11.940 | 449,000 | +8,600 | 0.17% | 5,361,060 |
| 2022-05-06 | 2022-05-04 | 12.020 | 440,400 | +1,000 | 0.17% | 5,293,608 |
| 2022-05-05 | 2022-05-03 | 12.980 | 439,400 | +2,000 | 0.17% | 5,703,412 |
| 2022-05-04 | 2022-04-29 | 13.520 | 437,400 | -1,000 | 0.17% | 5,913,648 |
| 2022-05-03 | 2022-04-28 | 13.280 | 438,400 | +2,000 | 0.17% | 5,821,952 |
| 2022-04-28 | 2022-04-26 | 13.120 | 436,400 | -10,000 | 0.17% | 5,725,568 |
| 2022-04-27 | 2022-04-25 | 13.020 | 446,400 | +9,200 | 0.17% | 5,812,128 |
| 2022-04-20 | 2022-04-14 | 14.940 | 437,200 | -1,500 | 0.17% | 6,531,768 |
| 2022-04-19 | 2022-04-13 | 14.740 | 438,700 | +7,000 | 0.17% | 6,466,438 |
| 2022-04-13 | 2022-04-11 | 14.980 | 431,700 | +23,800 | 0.16% | 6,466,866 |
| 2022-04-12 | 2022-04-08 | 15.640 | 407,900 | +1,800 | 0.16% | 6,379,556 |
| 2022-04-11 | 2022-04-07 | 16.140 | 406,100 | +1,500 | 0.15% | 6,554,454 |
| 2022-04-08 | 2022-04-06 | 17.440 | 404,600 | +800 | 0.15% | 7,056,224 |
| 2022-04-07 | 2022-04-04 | 17.080 | 403,800 | -2,800 | 0.15% | 6,896,904 |
| 2022-04-06 | 2022-04-01 | 16.040 | 406,600 | +4,000 | 0.15% | 6,521,864 |
| 2022-04-04 | 2022-03-31 | 16.880 | 402,600 | -11,500 | 0.15% | 6,795,888 |
| 2022-04-01 | 2022-03-30 | 16.520 | 414,100 | -30,500 | 0.16% | 6,840,932 |
| 2022-03-30 | 2022-03-28 | 14.820 | 444,600 | +23,200 | 0.17% | 6,588,972 |
| 2022-03-29 | 2022-03-25 | 16.520 | 421,400 | +7,600 | 0.16% | 6,961,528 |
| 2022-03-28 | 2022-03-24 | 18.220 | 413,800 | -9,300 | 0.16% | 7,539,436 |
| 2022-03-25 | 2022-03-23 | 17.420 | 423,100 | -19,000 | 0.16% | 7,370,402 |
| 2022-03-24 | 2022-03-22 | 16.760 | 442,100 | -50,300 | 0.17% | 7,409,596 |
| 2022-03-23 | 2022-03-21 | 15.900 | 492,400 | +4,100 | 0.19% | 7,829,160 |
| 2022-03-22 | 2022-03-18 | 15.580 | 488,300 | -1,400 | 0.19% | 7,607,714 |
| 2022-03-21 | 2022-03-17 | 15.620 | 489,700 | +2,500 | 0.19% | 7,649,114 |
| 2022-03-18 | 2022-03-16 | 13.220 | 487,200 | +4,000 | 0.19% | 6,440,784 |
| 2022-03-15 | 2022-03-11 | 14.620 | 483,200 | +10,500 | 0.18% | 7,064,384 |
| 2022-03-14 | 2022-03-10 | 15.060 | 472,700 | +200 | 0.18% | 7,118,862 |
| 2022-03-11 | 2022-03-09 | 15.080 | 472,500 | -1,600 | 0.18% | 7,125,300 |
| 2022-03-10 | 2022-03-08 | 15.160 | 474,100 | +1,000 | 0.18% | 7,187,356 |
| 2022-03-09 | 2022-03-07 | 15.940 | 473,100 | -4,200 | 0.18% | 7,541,214 |
| 2022-03-08 | 2022-03-04 | 16.440 | 477,300 | +1,800 | 0.18% | 7,846,812 |
| 2022-03-07 | 2022-03-03 | 17.800 | 475,500 | -300 | 0.18% | 8,463,900 |
| 2022-03-04 | 2022-03-02 | 17.940 | 475,800 | -1,000 | 0.18% | 8,535,852 |
| 2022-03-03 | 2022-03-01 | 18.420 | 476,800 | +5,800 | 0.18% | 8,782,656 |
| 2022-03-02 | 2022-02-28 | 18.280 | 471,000 | +300 | 0.18% | 8,609,880 |
| 2022-03-01 | 2022-02-25 | 18.660 | 470,700 | -11,700 | 0.18% | 8,783,262 |
| 2022-02-28 | 2022-02-24 | 17.800 | 482,400 | -1,900 | 0.18% | 8,586,720 |
| 2022-02-25 | 2022-02-23 | 18.520 | 484,300 | +400 | 0.18% | 8,969,236 |
| 2022-02-24 | 2022-02-22 | 18.360 | 483,900 | +3,500 | 0.18% | 8,884,404 |
| 2022-02-23 | 2022-02-21 | 18.960 | 480,400 | -500 | 0.18% | 9,108,384 |
| 2022-02-22 | 2022-02-18 | 19.880 | 480,900 | +34,500 | 0.18% | 9,560,292 |
| 2022-02-21 | 2022-02-17 | 20.900 | 446,400 | +2,800 | 0.17% | 9,329,760 |
| 2022-02-18 | 2022-02-16 | 20.600 | 443,600 | -1,700 | 0.17% | 9,138,160 |
| 2022-02-17 | 2022-02-15 | 20.300 | 445,300 | -1,000 | 0.17% | 9,039,590 |
| 2022-02-16 | 2022-02-14 | 19.540 | 446,300 | -1,100 | 0.17% | 8,720,702 |
| 2022-02-15 | 2022-02-11 | 19.580 | 447,400 | +1,000 | 0.17% | 8,760,092 |
| 2022-02-14 | 2022-02-10 | 21.300 | 446,400 | -1,100 | 0.17% | 9,508,320 |
| 2022-02-11 | 2022-02-09 | 20.200 | 447,500 | +3,300 | 0.17% | 9,039,500 |
| 2022-02-10 | 2022-02-08 | 21.350 | 444,200 | +1,000 | 0.17% | 9,483,670 |
| 2022-02-09 | 2022-02-07 | 21.000 | 443,200 | +400 | 0.17% | 9,307,200 |
| 2022-02-08 | 2022-02-04 | 20.350 | 442,800 | -2,000 | 0.17% | 9,010,980 |
| 2022-02-07 | 2022-01-31 | 20.100 | 444,800 | +31,000 | 0.17% | 8,940,480 |
| 2022-01-28 | 2022-01-26 | 22.000 | 413,800 | +1,900 | 0.16% | 9,103,600 |
| 2022-01-27 | 2022-01-25 | 24.100 | 411,900 | +18,800 | 0.16% | 9,926,790 |
| 2022-01-25 | 2022-01-21 | 25.700 | 393,100 | +2,500 | 0.15% | 10,102,670 |
| 2022-01-24 | 2022-01-20 | 26.500 | 390,600 | +2,000 | 0.15% | 10,350,900 |
| 2022-01-21 | 2022-01-19 | 27.000 | 388,600 | -7,800 | 0.15% | 10,492,200 |
| 2022-01-20 | 2022-01-18 | 26.350 | 396,400 | -4,600 | 0.15% | 10,445,140 |
| 2022-01-19 | 2022-01-17 | 26.900 | 401,000 | +100 | 0.15% | 10,786,900 |
| 2022-01-18 | 2022-01-14 | 27.050 | 400,900 | +4,300 | 0.15% | 10,844,345 |
| 2022-01-17 | 2022-01-13 | 27.450 | 396,600 | +10,300 | 0.15% | 10,886,670 |
| 2022-01-14 | 2022-01-12 | 28.750 | 386,300 | -14,200 | 0.15% | 11,106,125 |
| 2022-01-13 | 2022-01-11 | 28.000 | 400,500 | +4,300 | 0.15% | 11,214,000 |
| 2022-01-12 | 2022-01-10 | 26.500 | 396,200 | -3,500 | 0.15% | 10,499,300 |
| 2022-01-11 | 2022-01-07 | 25.400 | 399,700 | -200 | 0.15% | 10,152,380 |
| 2022-01-10 | 2022-01-06 | 25.200 | 399,900 | +1,100 | 0.15% | 10,077,480 |
| 2022-01-07 | 2022-01-05 | 25.500 | 398,800 | +2,000 | 0.15% | 10,169,400 |
| 2022-01-06 | 2022-01-04 | 26.400 | 396,800 | +2,000 | 0.15% | 10,475,520 |
| 2022-01-04 | 2021-12-31 | 28.200 | 394,800 | -37,900 | 0.15% | 11,133,360 |
| 2022-01-03 | 2021-12-29 | 26.300 | 432,700 | +1,000 | 0.16% | 11,380,010 |
| 2021-12-30 | 2021-12-28 | 27.000 | 431,700 | +28,400 | 0.16% | 11,655,900 |
| 2021-12-28 | 2021-12-22 | 25.700 | 403,300 | +100 | 0.15% | 10,364,810 |
| 2021-12-21 | 2021-12-17 | 25.850 | 403,200 | +3,000 | 0.15% | 10,422,720 |
| 2021-12-20 | 2021-12-16 | 26.750 | 400,200 | -400 | 0.15% | 10,705,350 |
| 2021-12-17 | 2021-12-15 | 25.000 | 400,600 | -6,400 | 0.15% | 10,015,000 |
| 2021-12-16 | 2021-12-14 | 27.250 | 407,000 | +1,000 | 0.15% | 11,090,750 |
| 2021-12-15 | 2021-12-13 | 26.850 | 406,000 | +36,000 | 0.15% | 10,901,100 |
| 2021-12-14 | 2021-12-10 | 28.200 | 370,000 | +11,000 | 0.14% | 10,434,000 |
| 2021-12-13 | 2021-12-09 | 29.350 | 359,000 | -6,500 | 0.14% | 10,536,650 |
| 2021-12-10 | 2021-12-08 | 27.550 | 365,500 | +10,000 | 0.14% | 10,069,525 |
| 2021-12-09 | 2021-12-07 | 27.850 | 355,500 | +1,300 | 0.14% | 9,900,675 |
| 2021-12-08 | 2021-12-06 | 27.500 | 354,200 | +4,500 | 0.13% | 9,740,500 |
| 2021-12-07 | 2021-12-03 | 30.100 | 349,700 | -600 | 0.13% | 10,525,970 |
| 2021-12-06 | 2021-12-02 | 29.750 | 350,300 | +28,300 | 0.13% | 10,421,425 |
| 2021-12-03 | 2021-12-01 | 30.950 | 322,000 | -1,000 | 0.12% | 9,965,900 |
| 2021-12-02 | 2021-11-30 | 32.500 | 323,000 | +800 | 0.12% | 10,497,500 |
| 2021-12-01 | 2021-11-29 | 31.950 | 322,200 | -2,000 | 0.12% | 10,294,290 |
| 2021-11-30 | 2021-11-26 | 32.800 | 324,200 | -2,100 | 0.12% | 10,633,760 |
| 2021-11-29 | 2021-11-25 | 36.750 | 326,300 | -6,400 | 0.12% | 11,991,525 |
| 2021-11-26 | 2021-11-24 | 35.150 | 332,700 | -600 | 0.13% | 11,694,405 |
| 2021-11-25 | 2021-11-23 | 35.150 | 333,300 | +200 | 0.13% | 11,715,495 |
| 2021-11-24 | 2021-11-22 | 35.450 | 333,100 | -14,400 | 0.13% | 11,808,395 |
| 2021-11-23 | 2021-11-19 | 34.900 | 347,500 | -900 | 0.13% | 12,127,750 |
| 2021-11-22 | 2021-11-18 | 33.850 | 348,400 | +9,000 | 0.13% | 11,793,340 |
| 2021-11-19 | 2021-11-17 | 34.600 | 339,400 | -57,700 | 0.13% | 11,743,240 |
| 2021-11-18 | 2021-11-16 | 32.800 | 397,100 | -18,300 | 0.15% | 13,024,880 |
| 2021-11-17 | 2021-11-15 | 32.000 | 415,400 | +3,400 | 0.16% | 13,292,800 |
| 2021-11-16 | 2021-11-12 | 32.450 | 412,000 | -4,200 | 0.16% | 13,369,400 |
| 2021-11-12 | 2021-11-10 | 29.300 | 416,200 | -5,600 | 0.16% | 12,194,660 |
| 2021-11-11 | 2021-11-09 | 27.800 | 421,800 | +4,900 | 0.16% | 11,726,040 |
| 2021-11-09 | 2021-11-05 | 27.000 | 416,900 | -400 | 0.16% | 11,256,300 |
| 2021-11-05 | 2021-11-03 | 27.350 | 417,300 | +100 | 0.16% | 11,413,155 |
| 2021-11-04 | 2021-11-02 | 26.700 | 417,200 | +1,900 | 0.16% | 11,139,240 |
| 2021-11-03 | 2021-11-01 | 28.250 | 415,300 | +5,000 | 0.16% | 11,732,225 |
| 2021-11-02 | 2021-10-29 | 28.950 | 410,300 | -400 | 0.16% | 11,878,185 |
| 2021-11-01 | 2021-10-28 | 28.650 | 410,700 | +300 | 0.16% | 11,766,555 |
| 2021-10-29 | 2021-10-27 | 28.150 | 410,400 | +10,200 | 0.16% | 11,552,760 |
| 2021-10-28 | 2021-10-26 | 29.850 | 400,200 | +21,000 | 0.15% | 11,945,970 |
| 2021-10-27 | 2021-10-25 | 31.650 | 379,200 | +1,100 | 0.14% | 12,001,680 |
| 2021-10-26 | 2021-10-22 | 31.500 | 378,100 | +62,900 | 0.14% | 11,910,150 |
| 2021-10-25 | 2021-10-21 | 33.100 | 315,200 | +5,500 | 0.12% | 10,433,120 |
| 2021-10-22 | 2021-10-20 | 33.800 | 309,700 | -400 | 0.12% | 10,467,860 |
| 2021-10-21 | 2021-10-19 | 33.900 | 310,100 | -36,400 | 0.12% | 10,512,390 |
| 2021-10-20 | 2021-10-18 | 32.100 | 346,500 | -13,300 | 0.13% | 11,122,650 |
| 2021-10-19 | 2021-10-15 | 31.400 | 359,800 | +52,400 | 0.14% | 11,297,720 |
| 2021-10-15 | 2021-10-11 | 33.500 | 307,400 | -16,100 | 0.12% | 10,297,900 |
| 2021-10-12 | 2021-10-08 | 32.750 | 323,500 | +4,700 | 0.12% | 10,594,625 |
| 2021-10-11 | 2021-10-07 | 32.750 | 318,800 | -8,100 | 0.12% | 10,440,700 |
| 2021-10-08 | 2021-10-06 | 32.150 | 326,900 | +1,000 | 0.12% | 10,509,835 |
| 2021-10-07 | 2021-10-05 | 32.500 | 325,900 | +3,100 | 0.12% | 10,591,750 |
| 2021-10-06 | 2021-10-04 | 32.900 | 322,800 | +18,600 | 0.12% | 10,620,120 |
| 2021-10-05 | 2021-09-30 | 34.550 | 304,200 | -29,800 | 0.12% | 10,510,110 |
| 2021-10-04 | 2021-09-29 | 33.000 | 334,000 | +48,000 | 0.13% | 11,022,000 |
| 2021-09-30 | 2021-09-28 | 34.250 | 286,000 | +300 | 0.11% | 9,795,500 |
| 2021-09-29 | 2021-09-27 | 34.950 | 285,700 | -17,300 | 0.11% | 9,985,215 |
| 2021-09-28 | 2021-09-24 | 34.950 | 303,000 | +17,700 | 0.12% | 10,589,850 |
| 2021-09-27 | 2021-09-23 | 36.350 | 285,300 | -12,000 | 0.11% | 10,370,655 |
| 2021-09-24 | 2021-09-21 | 35.300 | 297,300 | +12,100 | 0.11% | 10,494,690 |
| 2021-09-23 | 2021-09-20 | 36.450 | 285,200 | -4,100 | 0.11% | 10,395,540 |
| 2021-09-21 | 2021-09-17 | 36.500 | 289,300 | -21,100 | 0.11% | 10,559,450 |
| 2021-09-20 | 2021-09-16 | 34.500 | 310,400 | +21,500 | 0.12% | 10,708,800 |
| 2021-09-17 | 2021-09-15 | 36.200 | 288,900 | +5,300 | 0.11% | 10,458,180 |
| 2021-09-16 | 2021-09-14 | 37.250 | 283,600 | -100 | 0.11% | 10,564,100 |
| 2021-09-15 | 2021-09-13 | 36.600 | 283,700 | +2,400 | 0.11% | 10,383,420 |
| 2021-09-14 | 2021-09-10 | 37.700 | 281,300 | +11,600 | 0.11% | 10,605,010 |
| 2021-09-13 | 2021-09-09 | 37.700 | 269,700 | +20,400 | 0.10% | 10,167,690 |
| 2021-09-10 | 2021-09-08 | 38.800 | 249,300 | +31,700 | 0.09% | 9,672,840 |
| 2021-09-09 | 2021-09-07 | 40.750 | 217,600 | +7,500 | 0.08% | 8,867,200 |
| 2021-09-08 | 2021-09-06 | 41.450 | 210,100 | -10,500 | 0.08% | 8,708,645 |
| 2021-09-07 | 2021-09-03 | 39.200 | 220,600 | -31,900 | 0.08% | 8,647,520 |
| 2021-09-06 | 2021-09-02 | 37.900 | 252,500 | +14,300 | 0.10% | 9,569,750 |
| 2021-09-03 | 2021-09-01 | 38.100 | 238,200 | +19,600 | 0.09% | 9,075,420 |
| 2021-09-02 | 2021-08-31 | 38.600 | 218,600 | +600 | 0.08% | 8,437,960 |
| 2021-09-01 | 2021-08-30 | 37.850 | 218,000 | +3,800 | 0.08% | 8,251,300 |
| 2021-08-31 | 2021-08-27 | 38.000 | 214,200 | +600 | 0.08% | 8,139,600 |
| 2021-08-30 | 2021-08-26 | 38.050 | 213,600 | +300 | 0.08% | 8,127,480 |
| 2021-08-27 | 2021-08-25 | 37.500 | 213,300 | +1,600 | 0.08% | 7,998,750 |
| 2021-08-26 | 2021-08-24 | 39.100 | 211,700 | +2,300 | 0.08% | 8,277,470 |
| 2021-08-24 | 2021-08-20 | 36.750 | 209,400 | +100 | 0.08% | 7,695,450 |
| 2021-08-20 | 2021-08-18 | 39.350 | 209,300 | -1,900 | 0.08% | 8,235,955 |
| 2021-08-18 | 2021-08-16 | 41.450 | 211,200 | -6,400 | 0.08% | 8,754,240 |
| 2021-08-17 | 2021-08-13 | 41.700 | 217,600 | -400 | 0.08% | 9,073,920 |
| 2021-08-13 | 2021-08-11 | 44.000 | 218,000 | +1,400 | 0.08% | 9,592,000 |
| 2021-08-12 | 2021-08-10 | 45.300 | 216,600 | -1,000 | 0.08% | 9,811,980 |
| 2021-08-11 | 2021-08-09 | 42.650 | 217,600 | -2,000 | 0.08% | 9,280,640 |
| 2021-08-10 | 2021-08-06 | 43.900 | 219,600 | +2,400 | 0.08% | 9,640,440 |
| 2021-08-09 | 2021-08-05 | 43.150 | 217,200 | +500 | 0.08% | 9,372,180 |
| 2021-08-05 | 2021-08-03 | 44.500 | 216,700 | -800 | 0.08% | 9,643,150 |
| 2021-08-04 | 2021-08-02 | 44.650 | 217,500 | +8,100 | 0.08% | 9,711,375 |
| 2021-08-03 | 2021-07-30 | 45.550 | 209,400 | +3,100 | 0.08% | 9,538,170 |
| 2021-08-02 | 2021-07-29 | 47.500 | 206,300 | -11,200 | 0.08% | 9,799,250 |
| 2021-07-30 | 2021-07-28 | 45.000 | 217,500 | -100 | 0.08% | 9,787,500 |
| 2021-07-29 | 2021-07-27 | 43.600 | 217,600 | +6,000 | 0.08% | 9,487,360 |
| 2021-07-28 | 2021-07-26 | 48.750 | 211,600 | +10,300 | 0.08% | 10,315,500 |
| 2021-07-27 | 2021-07-23 | 52.000 | 201,300 | +13,800 | 0.08% | 10,467,600 |
| 2021-07-26 | 2021-07-22 | 55.300 | 187,500 | +5,900 | 0.07% | 10,368,750 |
| 2021-07-23 | 2021-07-21 | 53.800 | 181,600 | -22,700 | 0.07% | 9,770,080 |
| 2021-07-22 | 2021-07-20 | 47.600 | 204,300 | +1,400 | 0.08% | 9,724,680 |
| 2021-07-21 | 2021-07-19 | 47.500 | 202,900 | -8,000 | 0.08% | 9,637,750 |
| 2021-07-20 | 2021-07-16 | 47.900 | 210,900 | +29,700 | 0.08% | 10,102,110 |
| 2021-07-19 | 2021-07-15 | 52.450 | 181,200 | +5,400 | 0.07% | 9,503,940 |
| 2021-07-16 | 2021-07-14 | 52.950 | 175,800 | -3,300 | 0.07% | 9,308,610 |
| 2021-07-15 | 2021-07-13 | 49.500 | 179,100 | -3,300 | 0.07% | 8,865,450 |
| 2021-07-14 | 2021-07-12 | 49.800 | 182,400 | +14,800 | 0.07% | 9,083,520 |
| 2021-07-13 | 2021-07-09 | 45.050 | 167,600 | -300 | 0.07% | 7,550,380 |
| 2021-07-12 | 2021-07-08 | 44.400 | 167,900 | +2,100 | 0.07% | 7,454,760 |
| 2021-07-08 | 2021-07-06 | 46.700 | 165,800 | -15,500 | 0.07% | 7,742,860 |
| 2021-07-07 | 2021-07-05 | 45.600 | 181,300 | +800 | 0.07% | 8,267,280 |
| 2021-07-06 | 2021-07-02 | 45.350 | 180,500 | +100 | 0.07% | 8,185,675 |
| 2021-07-05 | 2021-06-30 | 47.000 | 180,400 | -700 | 0.07% | 8,478,800 |
| 2021-07-02 | 2021-06-29 | 47.800 | 181,100 | -1,400 | 0.07% | 8,656,580 |
| 2021-06-30 | 2021-06-28 | 48.000 | 182,500 | +1,600 | 0.07% | 8,760,000 |
| 2021-06-29 | 2021-06-25 | 49.200 | 180,900 | -19,600 | 0.07% | 8,900,280 |
| 2021-06-28 | 2021-06-24 | 47.200 | 200,500 | -1,600 | 0.08% | 9,463,600 |
| 2021-06-25 | 2021-06-23 | 47.100 | 202,100 | -3,700 | 0.08% | 9,518,910 |
| 2021-06-24 | 2021-06-22 | 44.250 | 205,800 | +1,400 | 0.08% | 9,106,650 |
| 2021-06-23 | 2021-06-21 | 44.750 | 204,400 | -3,700 | 0.08% | 9,146,900 |
| 2021-06-22 | 2021-06-18 | 42.800 | 208,100 | -1,500 | 0.08% | 8,906,680 |
| 2021-06-21 | 2021-06-17 | 41.600 | 209,600 | -4,900 | 0.08% | 8,719,360 |
| 2021-06-18 | 2021-06-16 | 40.850 | 214,500 | +4,600 | 0.08% | 8,762,325 |
| 2021-06-17 | 2021-06-15 | 44.150 | 209,900 | -100 | 0.08% | 9,267,085 |
| 2021-06-16 | 2021-06-11 | 44.500 | 210,000 | -700 | 0.08% | 9,345,000 |
| 2021-06-15 | 2021-06-10 | 44.250 | 210,700 | -1,700 | 0.08% | 9,323,475 |
| 2021-06-11 | 2021-06-09 | 43.750 | 212,400 | -3,100 | 0.08% | 9,292,500 |
| 2021-06-10 | 2021-06-08 | 43.750 | 215,500 | -13,300 | 0.09% | 9,428,125 |
| 2021-06-09 | 2021-06-07 | 44.550 | 228,800 | +4,300 | 0.09% | 10,193,040 |
| 2021-06-08 | 2021-06-04 | 46.800 | 224,500 | -1,900 | 0.09% | 10,506,600 |
| 2021-06-04 | 2021-06-02 | 46.300 | 226,400 | -97,900 | 0.09% | 10,482,320 |
| 2021-06-03 | 2021-06-01 | 47.950 | 324,300 | -42,600 | 0.13% | 15,550,185 |
| 2021-06-02 | 2021-05-31 | 47.700 | 366,900 | -1,900 | 0.15% | 17,501,130 |
| 2021-06-01 | 2021-05-28 | 47.100 | 368,800 | -34,900 | 0.15% | 17,370,480 |
| 2021-05-31 | 2021-05-27 | 50.250 | 403,700 | -25,600 | 0.16% | 20,285,925 |
| 2021-05-28 | 2021-05-26 | 49.750 | 429,300 | -2,100 | 0.17% | 21,357,675 |
| 2021-05-27 | 2021-05-25 | 48.900 | 431,400 | +600 | 0.17% | 21,095,460 |
| 2021-05-26 | 2021-05-24 | 51.250 | 430,800 | -4,700 | 0.17% | 22,078,500 |
| 2021-05-25 | 2021-05-21 | 48.000 | 435,500 | -8,100 | 0.17% | 20,904,000 |
| 2021-05-24 | 2021-05-20 | 46.150 | 443,600 | -19,200 | 0.18% | 20,472,140 |
| 2021-05-21 | 2021-05-18 | 44.350 | 462,800 | +1,000 | 0.18% | 20,525,180 |
| 2021-05-20 | 2021-05-17 | 43.800 | 461,800 | -1,000 | 0.18% | 20,226,840 |
| 2021-05-18 | 2021-05-14 | 45.000 | 462,800 | -39,000 | 0.18% | 20,826,000 |
| 2021-05-17 | 2021-05-13 | 43.700 | 501,800 | -6,700 | 0.20% | 21,928,660 |
| 2021-05-14 | 2021-05-12 | 44.200 | 508,500 | -16,300 | 0.20% | 22,475,700 |
| 2021-05-13 | 2021-05-11 | 41.500 | 524,800 | -3,800 | 0.21% | 21,779,200 |
| 2021-05-12 | 2021-05-10 | 42.600 | 528,600 | +62,400 | 0.21% | 22,518,360 |
| 2021-05-11 | 2021-05-07 | 39.050 | 466,200 | -69,600 | 0.18% | 18,205,110 |
| 2021-05-10 | 2021-05-06 | 39.000 | 535,800 | -10,100 | 0.21% | 20,896,200 |
| 2021-05-07 | 2021-05-05 | 38.300 | 545,900 | +9,300 | 0.22% | 20,907,970 |
| 2021-05-06 | 2021-05-04 | 39.200 | 536,600 | +23,800 | 0.21% | 21,034,720 |
| 2021-05-05 | 2021-05-03 | 40.600 | 512,800 | -1,000 | 0.20% | 20,819,680 |
| 2021-05-04 | 2021-04-30 | 38.000 | 513,800 | +14,000 | 0.20% | 19,524,400 |
| 2021-05-03 | 2021-04-29 | 37.700 | 499,800 | +6,600 | 0.20% | 18,842,460 |
| 2021-04-30 | 2021-04-28 | 41.300 | 493,200 | -4,800 | 0.20% | 20,369,160 |
| 2021-04-29 | 2021-04-27 | 40.100 | 498,000 | -4,800 | 0.20% | 19,969,800 |
| 2021-04-28 | 2021-04-26 | 38.500 | 502,800 | +30,000 | 0.20% | 19,357,800 |
| 2021-04-27 | 2021-04-23 | 38.400 | 472,800 | -34,200 | 0.19% | 18,155,520 |
| 2021-04-26 | 2021-04-22 | 37.700 | 507,000 | +148,400 | 0.20% | 19,113,900 |
| 2021-04-23 | 2021-04-21 | 37.000 | 358,600 | -416,600 | 0.14% | 13,268,200 |
| 2021-04-22 | 2021-04-20 | 31.950 | 775,200 | -900 | 0.31% | 24,767,640 |
| 2021-04-21 | 2021-04-19 | 31.650 | 776,100 | -2,800 | 0.31% | 24,563,565 |
| 2021-04-20 | 2021-04-16 | 31.150 | 778,900 | -13,800 | 0.31% | 24,262,735 |
| 2021-04-19 | 2021-04-15 | 30.250 | 792,700 | +16,000 | 0.31% | 23,979,175 |
| 2021-04-16 | 2021-04-14 | 30.900 | 776,700 | +1,200 | 0.31% | 24,000,030 |
| 2021-04-15 | 2021-04-13 | 31.000 | 775,500 | +900 | 0.31% | 24,040,500 |
| 2021-04-14 | 2021-04-12 | 31.050 | 774,600 | +12,200 | 0.31% | 24,051,330 |
| 2021-04-13 | 2021-04-09 | 32.300 | 762,400 | -5,000 | 0.30% | 24,625,520 |
| 2021-04-12 | 2021-04-08 | 32.050 | 767,400 | -100 | 0.30% | 24,595,170 |
| 2021-04-09 | 2021-04-07 | 31.700 | 767,500 | +7,700 | 0.30% | 24,329,750 |
| 2021-04-08 | 2021-04-01 | 33.250 | 759,800 | +1,600 | 0.30% | 25,263,350 |
| 2021-04-07 | 2021-03-31 | 30.350 | 758,200 | +10,400 | 0.30% | 23,011,370 |
| 2021-04-01 | 2021-03-30 | 31.100 | 747,800 | +900 | 0.30% | 23,256,580 |
| 2021-03-31 | 2021-03-29 | 30.000 | 746,900 | -400 | 0.30% | 22,407,000 |
| 2021-03-30 | 2021-03-26 | 31.500 | 747,300 | -200 | 0.30% | 23,539,950 |
| 2021-03-29 | 2021-03-25 | 30.500 | 747,500 | +1,300 | 0.30% | 22,798,750 |
| 2021-03-26 | 2021-03-24 | 30.500 | 746,200 | -200 | 0.30% | 22,759,100 |
| 2021-03-25 | 2021-03-23 | 31.350 | 746,400 | +198,600 | 0.30% | 23,399,640 |
| 2021-03-24 | 2021-03-22 | 32.750 | 547,800 | -1,400 | 0.22% | 17,940,450 |
| 2021-03-23 | 2021-03-19 | 32.350 | 549,200 | +27,300 | 0.22% | 17,766,620 |
| 2021-03-22 | 2021-03-18 | 34.900 | 521,900 | +9,000 | 0.21% | 18,214,310 |
| 2021-03-19 | 2021-03-17 | 33.750 | 512,900 | -3,600 | 0.20% | 17,310,375 |
| 2021-03-18 | 2021-03-16 | 34.000 | 516,500 | +1,400 | 0.20% | 17,561,000 |
| 2021-03-17 | 2021-03-15 | 33.350 | 515,100 | +1,500 | 0.20% | 17,178,585 |
| 2021-03-16 | 2021-03-12 | 33.500 | 513,600 | -300 | 0.20% | 17,205,600 |
| 2021-03-15 | 2021-03-11 | 33.550 | 513,900 | -6,900 | 0.20% | 17,241,345 |
| 2021-03-12 | 2021-03-10 | 30.950 | 520,800 | -900 | 0.21% | 16,118,760 |
| 2021-03-11 | 2021-03-09 | 30.800 | 521,700 | -139,800 | 0.21% | 16,068,360 |
| 2021-03-10 | 2021-03-08 | 31.700 | 661,500 | -11,800 | 0.26% | 20,969,550 |
| 2021-03-09 | 2021-03-05 | 35.000 | 673,300 | +2,200 | 0.27% | 23,565,500 |
| 2021-03-08 | 2021-03-04 | 34.800 | 671,100 | +33,100 | 0.27% | 23,354,280 |
| 2021-03-05 | 2021-03-03 | 36.400 | 638,000 | -7,600 | 0.25% | 23,223,200 |
| 2021-03-04 | 2021-03-02 | 34.750 | 645,600 | +14,200 | 0.26% | 22,434,600 |
| 2021-03-03 | 2021-03-01 | 37.000 | 631,400 | -11,100 | 0.25% | 23,361,800 |
| 2021-03-02 | 2021-02-26 | 34.150 | 642,500 | -13,400 | 0.25% | 21,941,375 |
| 2021-03-01 | 2021-02-25 | 35.400 | 655,900 | -15,900 | 0.26% | 23,218,860 |
| 2021-02-26 | 2021-02-24 | 36.000 | 671,800 | +1,300 | 0.27% | 24,184,800 |
| 2021-02-25 | 2021-02-23 | 37.400 | 670,500 | -7,800 | 0.27% | 25,076,700 |
| 2021-02-24 | 2021-02-22 | 37.850 | 678,300 | +9,600 | 0.27% | 25,673,655 |
| 2021-02-23 | 2021-02-19 | 43.850 | 668,700 | -800 | 0.26% | 29,322,495 |
| 2021-02-22 | 2021-02-18 | 42.850 | 669,500 | -38,900 | 0.26% | 28,688,075 |
| 2021-02-19 | 2021-02-17 | 42.200 | 708,400 | +5,200 | 0.28% | 29,894,480 |
| 2021-02-18 | 2021-02-16 | 39.900 | 703,200 | -2,300 | 0.28% | 28,057,680 |
| 2021-02-17 | 2021-02-11 | 39.200 | 705,500 | +53,800 | 0.28% | 27,655,600 |
| 2021-02-16 | 2021-02-09 | 40.450 | 651,700 | +9,900 | 0.26% | 26,361,265 |
| 2021-02-10 | 2021-02-08 | 40.900 | 641,800 | +5,300 | 0.28% | 26,249,620 |
| 2021-02-09 | 2021-02-05 | 43.600 | 636,500 | -22,600 | 0.28% | 27,751,400 |
| 2021-02-08 | 2021-02-04 | 44.950 | 659,100 | +67,100 | 0.29% | 29,626,545 |
| 2021-02-04 | 2021-02-02 | 47.700 | 592,000 | +23,900 | 0.26% | 28,238,400 |
| 2021-02-03 | 2021-02-01 | 47.000 | 568,100 | -2,900 | 0.25% | 26,700,700 |
| 2021-02-02 | 2021-01-29 | 41.550 | 571,000 | -500 | 0.25% | 23,725,050 |
| 2021-02-01 | 2021-01-28 | 43.250 | 571,500 | -6,900 | 0.25% | 24,717,375 |
| 2021-01-29 | 2021-01-27 | 45.000 | 578,400 | +3,300 | 0.26% | 26,028,000 |
| 2021-01-28 | 2021-01-26 | 46.650 | 575,100 | +53,900 | 0.25% | 26,828,415 |
| 2021-01-27 | 2021-01-25 | 52.800 | 521,200 | -6,300 | 0.23% | 27,519,360 |
| 2021-01-26 | 2021-01-22 | 47.700 | 527,500 | -29,700 | 0.23% | 25,161,750 |
| 2021-01-25 | 2021-01-21 | 45.000 | 557,200 | -15,400 | 0.25% | 25,074,000 |
| 2021-01-22 | 2021-01-20 | 46.250 | 572,600 | +11,900 | 0.25% | 26,482,750 |
| 2021-01-21 | 2021-01-19 | 45.600 | 560,700 | -20,700 | 0.25% | 25,567,920 |
| 2021-01-20 | 2021-01-18 | 43.800 | 581,400 | -13,100 | 0.26% | 25,465,320 |
| 2021-01-19 | 2021-01-15 | 43.000 | 594,500 | -3,100 | 0.26% | 25,563,500 |
| 2021-01-18 | 2021-01-14 | 44.650 | 597,600 | +6,500 | 0.26% | 26,682,840 |
| 2021-01-15 | 2021-01-13 | 44.600 | 591,100 | +6,300 | 0.26% | 26,363,060 |
| 2021-01-14 | 2021-01-12 | 42.250 | 584,800 | +144,600 | 0.26% | 24,707,800 |
| 2021-01-13 | 2021-01-11 | 39.350 | 440,200 | -1,000 | 0.19% | 17,321,870 |
| 2021-01-12 | 2021-01-08 | 36.700 | 441,200 | -23,900 | 0.20% | 16,192,040 |
| 2021-01-11 | 2021-01-07 | 36.050 | 465,100 | -90,800 | 0.21% | 16,766,855 |
| 2021-01-08 | 2021-01-06 | 36.150 | 555,900 | +87,400 | 0.25% | 20,095,785 |
| 2021-01-07 | 2021-01-05 | 37.050 | 468,500 | +13,300 | 0.21% | 17,357,925 |
| 2021-01-06 | 2021-01-04 | 39.800 | 455,200 | -2,600 | 0.20% | 18,116,960 |
| 2021-01-05 | 2020-12-31 | 38.500 | 457,800 | +144,000 | 0.20% | 17,625,300 |
| 2021-01-04 | 2020-12-29 | 34.800 | 313,800 | +12,200 | 0.14% | 10,920,240 |
| 2020-12-30 | 2020-12-28 | 36.950 | 301,600 | -13,700 | 0.13% | 11,144,120 |
| 2020-12-29 | 2020-12-24 | 32.200 | 315,300 | +900 | 0.14% | 10,152,660 |
| 2020-12-28 | 2020-12-22 | 33.500 | 314,400 | +600 | 0.14% | 10,532,400 |
| 2020-12-23 | 2020-12-21 | 35.750 | 313,800 | +6,600 | 0.14% | 11,218,350 |
| 2020-12-22 | 2020-12-18 | 34.100 | 307,200 | +4,600 | 0.14% | 10,475,520 |
| 2020-12-21 | 2020-12-17 | 34.800 | 302,600 | +1,200 | 0.13% | 10,530,480 |
| 2020-12-18 | 2020-12-16 | 30.700 | 301,400 | -1,300 | 0.13% | 9,252,980 |
| 2020-12-17 | 2020-12-15 | 30.100 | 302,700 | -2,400 | 0.13% | 9,111,270 |
| 2020-12-16 | 2020-12-14 | 28.900 | 305,100 | -900 | 0.14% | 8,817,390 |
| 2020-12-15 | 2020-12-11 | 28.700 | 306,000 | -1,000 | 0.14% | 8,782,200 |
| 2020-12-14 | 2020-12-10 | 29.000 | 307,000 | -3,000 | 0.14% | 8,903,000 |
| 2020-12-11 | 2020-12-09 | 28.550 | 310,000 | +1,800 | 0.14% | 8,850,500 |
| 2020-12-10 | 2020-12-08 | 29.600 | 308,200 | +400 | 0.14% | 9,122,720 |
| 2020-12-09 | 2020-12-07 | 30.250 | 307,800 | +3,700 | 0.14% | 9,310,950 |
| 2020-12-07 | 2020-12-03 | 30.000 | 304,100 | +700 | 0.14% | 9,123,000 |
| 2020-12-04 | 2020-12-02 | 31.600 | 303,400 | +1,800 | 0.13% | 9,587,440 |
| 2020-12-03 | 2020-12-01 | 30.600 | 301,600 | -23,300 | 0.13% | 9,228,960 |
| 2020-12-02 | 2020-11-30 | 26.600 | 324,900 | -7,500 | 0.14% | 8,642,340 |
| 2020-12-01 | 2020-11-27 | 25.000 | 332,400 | +6,000 | 0.15% | 8,310,000 |
| 2020-11-30 | 2020-11-26 | 24.750 | 326,400 | +6,100 | 0.15% | 8,078,400 |
| 2020-11-27 | 2020-11-25 | 25.600 | 320,300 | -2,500 | 0.14% | 8,199,680 |
| 2020-11-26 | 2020-11-24 | 25.150 | 322,800 | +1,200 | 0.14% | 8,118,420 |
| 2020-11-24 | 2020-11-20 | 26.000 | 321,600 | +500 | 0.14% | 8,361,600 |
| 2020-11-23 | 2020-11-19 | 26.200 | 321,100 | +1,000 | 0.14% | 8,412,820 |
| 2020-11-20 | 2020-11-18 | 26.300 | 320,100 | -1,200 | 0.14% | 8,418,630 |
| 2020-11-19 | 2020-11-17 | 25.850 | 321,300 | +11,100 | 0.14% | 8,305,605 |
| 2020-11-17 | 2020-11-13 | 26.600 | 310,200 | -12,200 | 0.14% | 8,251,320 |
| 2020-11-16 | 2020-11-12 | 25.300 | 322,400 | +1,200 | 0.14% | 8,156,720 |
| 2020-11-13 | 2020-11-11 | 26.150 | 321,200 | +11,500 | 0.14% | 8,399,380 |
| 2020-11-12 | 2020-11-10 | 26.850 | 309,700 | +400 | 0.14% | 8,315,445 |
| 2020-11-10 | 2020-11-06 | 28.300 | 309,300 | -3,100 | 0.14% | 8,753,190 |
| 2020-11-09 | 2020-11-05 | 27.550 | 312,400 | +800 | 0.14% | 8,606,620 |
| 2020-11-06 | 2020-11-04 | 26.900 | 311,600 | +100 | 0.14% | 8,382,040 |
| 2020-11-04 | 2020-11-02 | 27.600 | 311,500 | -400 | 0.14% | 8,597,400 |
| 2020-11-03 | 2020-10-30 | 27.200 | 311,900 | -3,700 | 0.14% | 8,483,680 |
| 2020-11-02 | 2020-10-29 | 26.000 | 315,600 | -1,600 | 0.14% | 8,205,600 |
| 2020-10-29 | 2020-10-27 | 27.350 | 317,200 | -10,600 | 0.14% | 8,675,420 |
| 2020-10-28 | 2020-10-23 | 27.400 | 327,800 | +9,400 | 0.15% | 8,981,720 |
| 2020-10-27 | 2020-10-22 | 29.600 | 318,400 | -1,000 | 0.14% | 9,424,640 |
| 2020-10-23 | 2020-10-21 | 29.500 | 319,400 | -2,000 | 0.14% | 9,422,300 |
| 2020-10-21 | 2020-10-19 | 27.950 | 321,400 | +200 | 0.14% | 8,983,130 |
| 2020-10-20 | 2020-10-16 | 28.500 | 321,200 | -500 | 0.14% | 9,154,200 |
| 2020-10-19 | 2020-10-15 | 28.900 | 321,700 | -1,200 | 0.14% | 9,297,130 |
| 2020-10-16 | 2020-10-14 | 29.650 | 322,900 | +9,700 | 0.14% | 9,573,985 |
| 2020-10-15 | 2020-10-12 | 30.000 | 313,200 | +800 | 0.14% | 9,396,000 |
| 2020-10-14 | 2020-10-09 | 29.750 | 312,400 | -700 | 0.14% | 9,293,900 |
| 2020-10-09 | 2020-10-07 | 29.700 | 313,100 | -300 | 0.14% | 9,299,070 |
| 2020-10-08 | 2020-10-06 | 30.300 | 313,400 | -1,800 | 0.14% | 9,496,020 |
| 2020-10-07 | 2020-10-05 | 29.750 | 315,200 | -2,200 | 0.14% | 9,377,200 |
| 2020-10-05 | 2020-09-29 | 27.750 | 317,400 | -200 | 0.14% | 8,807,850 |
| 2020-09-29 | 2020-09-25 | 26.900 | 317,600 | -18,500 | 0.14% | 8,543,440 |
| 2020-09-28 | 2020-09-24 | 27.000 | 336,100 | +33,600 | 0.15% | 9,074,700 |
| 2020-09-25 | 2020-09-23 | 28.750 | 302,500 | +4,000 | 0.14% | 8,696,875 |
| 2020-09-24 | 2020-09-22 | 28.900 | 298,500 | -1,600 | 0.13% | 8,626,650 |
| 2020-09-23 | 2020-09-21 | 29.450 | 300,100 | +15,400 | 0.13% | 8,837,945 |
| 2020-09-22 | 2020-09-18 | 32.450 | 284,700 | -8,900 | 0.13% | 9,238,515 |
| 2020-09-21 | 2020-09-17 | 30.450 | 293,600 | -3,700 | 0.13% | 8,940,120 |
| 2020-09-18 | 2020-09-16 | 29.150 | 297,300 | +1,200 | 0.13% | 8,666,295 |
| 2020-09-17 | 2020-09-15 | 29.100 | 296,100 | -300 | 0.13% | 8,616,510 |
| 2020-09-16 | 2020-09-14 | 28.350 | 296,400 | -1,500 | 0.13% | 8,402,940 |
| 2020-09-15 | 2020-09-11 | 28.700 | 297,900 | -300 | 0.13% | 8,549,730 |
| 2020-09-14 | 2020-09-10 | 28.550 | 298,200 | +100 | 0.13% | 8,513,610 |
| 2020-09-11 | 2020-09-09 | 29.250 | 298,100 | -1,000 | 0.13% | 8,719,425 |
| 2020-09-10 | 2020-09-08 | 29.200 | 299,100 | +11,100 | 0.13% | 8,733,720 |
| 2020-09-09 | 2020-09-07 | 30.050 | 288,000 | +39,900 | 0.13% | 8,654,400 |
| 2020-09-08 | 2020-09-04 | 32.350 | 248,100 | +3,000 | 0.11% | 8,026,035 |
| 2020-09-07 | 2020-09-03 | 34.150 | 245,100 | -1,400 | 0.11% | 8,370,165 |
| 2020-09-04 | 2020-09-02 | 33.250 | 246,500 | +2,800 | 0.11% | 8,196,125 |
| 2020-09-03 | 2020-09-01 | 34.250 | 243,700 | -2,800 | 0.11% | 8,346,725 |
| 2020-09-02 | 2020-08-31 | 33.500 | 246,500 | +26,600 | 0.11% | 8,257,750 |
| 2020-08-31 | 2020-08-27 | 34.600 | 219,900 | -3,300 | 0.10% | 7,608,540 |
| 2020-08-28 | 2020-08-26 | 33.000 | 223,200 | +37,200 | 0.10% | 7,365,600 |
| 2020-08-27 | 2020-08-25 | 34.900 | 186,000 | -4,700 | 0.08% | 6,491,400 |
| 2020-08-26 | 2020-08-24 | 36.250 | 190,700 | -2,600 | 0.09% | 6,912,875 |
| 2020-08-25 | 2020-08-21 | 36.300 | 193,300 | -700 | 0.09% | 7,016,790 |
| 2020-08-24 | 2020-08-20 | 35.200 | 194,000 | +4,900 | 0.09% | 6,828,800 |
| 2020-08-21 | 2020-08-19 | 37.100 | 189,100 | -300 | 0.08% | 7,015,610 |
| 2020-08-20 | 2020-08-18 | 36.700 | 189,400 | +5,700 | 0.08% | 6,950,980 |
| 2020-08-19 | 2020-08-17 | 38.200 | 183,700 | -1,000 | 0.08% | 7,017,340 |
| 2020-08-18 | 2020-08-14 | 36.750 | 184,700 | -23,200 | 0.08% | 6,787,725 |
| 2020-08-17 | 2020-08-13 | 34.650 | 207,900 | -400 | 0.09% | 7,203,735 |
| 2020-08-14 | 2020-08-12 | 34.150 | 208,300 | +1,100 | 0.09% | 7,113,445 |
| 2020-08-13 | 2020-08-11 | 35.450 | 207,200 | +3,900 | 0.09% | 7,345,240 |
| 2020-08-12 | 2020-08-10 | 35.600 | 203,300 | +3,300 | 0.09% | 7,237,480 |
| 2020-08-11 | 2020-08-07 | 37.150 | 200,000 | -2,200 | 0.09% | 7,430,000 |
| 2020-08-10 | 2020-08-06 | 37.700 | 202,200 | +6,000 | 0.09% | 7,622,940 |
| 2020-08-07 | 2020-08-05 | 38.500 | 196,200 | -14,600 | 0.09% | 7,553,700 |
| 2020-08-06 | 2020-08-04 | 35.450 | 210,800 | -40,700 | 0.09% | 7,472,860 |
| 2020-08-05 | 2020-08-03 | 32.000 | 251,500 | +3,500 | 0.11% | 8,048,000 |
| 2020-08-04 | 2020-07-31 | 31.750 | 248,000 | +9,900 | 0.11% | 7,874,000 |
| 2020-08-03 | 2020-07-30 | 33.150 | 238,100 | +6,800 | 0.11% | 7,893,015 |
| 2020-07-31 | 2020-07-29 | 33.300 | 231,300 | -47,000 | 0.10% | 7,702,290 |
| 2020-07-30 | 2020-07-28 | 31.850 | 278,300 | -6,000 | 0.12% | 8,863,855 |
| 2020-07-29 | 2020-07-27 | 31.450 | 284,300 | +59,700 | 0.13% | 8,941,235 |
| 2020-07-28 | 2020-07-24 | 34.350 | 224,600 | +31,700 | 0.10% | 7,715,010 |
| 2020-07-27 | 2020-07-23 | 37.700 | 192,900 | +14,200 | 0.09% | 7,272,330 |
| 2020-07-24 | 2020-07-22 | 36.400 | 178,700 | -2,800 | 0.08% | 6,504,680 |
| 2020-07-23 | 2020-07-21 | 38.800 | 181,500 | -7,000 | 0.08% | 7,042,200 |
| 2020-07-22 | 2020-07-20 | 40.300 | 188,500 | -1,400 | 0.08% | 7,596,550 |
| 2020-07-21 | 2020-07-17 | 36.150 | 189,900 | +7,300 | 0.08% | 6,864,885 |
| 2020-07-20 | 2020-07-16 | 36.450 | 182,600 | -24,000 | 0.08% | 6,655,770 |
| 2020-07-17 | 2020-07-15 | 37.850 | 206,600 | +50,200 | 0.09% | 7,819,810 |
| 2020-07-16 | 2020-07-14 | 39.100 | 156,400 | -6,700 | 0.07% | 6,115,240 |
| 2020-07-15 | 2020-07-13 | 40.450 | 163,100 | -1,200 | 0.07% | 6,597,395 |
| 2020-07-14 | 2020-07-10 | 41.650 | 164,300 | -600 | 0.08% | 6,843,095 |
| 2020-07-13 | 2020-07-09 | 43.900 | 164,900 | +12,600 | 0.08% | 7,239,110 |
| 2020-07-10 | 2020-07-08 | 46.800 | 152,300 | +52,700 | 0.07% | 7,127,640 |
| 2020-07-09 | 2020-07-07 | 50.300 | 99,600 | +11,500 | 0.05% | 5,009,880 |
| 2020-07-08 | 2020-07-06 | 50.200 | 88,100 | +500 | 0.04% | 4,422,620 |
| 2020-07-07 | 2020-07-03 | 46.900 | 87,600 | -4,200 | 0.04% | 4,108,440 |
| 2020-07-06 | 2020-07-02 | 46.500 | 91,800 | +6,900 | 0.04% | 4,268,700 |
| 2020-07-03 | 2020-06-30 | 47.200 | 84,900 | -13,600 | 0.04% | 4,007,280 |
| 2020-07-02 | 2020-06-29 | 46.650 | 98,500 | -7,900 | 0.05% | 4,595,025 |
| 2020-06-30 | 2020-06-26 | 46.000 | 106,400 | +7,200 | 0.05% | 4,894,400 |
| 2020-06-29 | 2020-06-24 | 44.950 | 99,200 | +6,700 | 0.05% | 4,459,040 |
| 2020-06-26 | 2020-06-23 | 42.400 | 92,500 | -500 | 0.04% | 3,922,000 |
| 2020-06-24 | 2020-06-22 | 43.250 | 93,000 | +13,300 | 0.04% | 4,022,250 |
| 2020-06-23 | 2020-06-19 | 46.350 | 79,700 | -5,300 | 0.04% | 3,694,095 |
| 2020-06-22 | 2020-06-18 | 46.950 | 85,000 | -4,700 | 0.04% | 3,990,750 |
| 2020-06-19 | 2020-06-17 | 42.250 | 89,700 | -12,500 | 0.04% | 3,789,825 |
| 2020-06-18 | 2020-06-16 | 41.250 | 102,200 | -40,300 | 0.05% | 4,215,750 |
| 2020-06-17 | 2020-06-15 | 38.400 | 142,500 | -38,400 | 0.07% | 5,472,000 |
| 2020-06-16 | 2020-06-12 | 34.500 | 180,900 | -52,000 | 0.09% | 6,241,050 |
| 2020-06-15 | 2020-06-11 | 29.500 | 232,900 | +77,500 | 0.11% | 6,870,550 |
| 2020-06-12 | 2020-06-10 | 29.550 | 155,400 | -1,800 | 0.07% | 4,592,070 |
| 2020-06-11 | 2020-06-09 | 28.850 | 157,200 | +20,000 | 0.08% | 4,535,220 |
| 2020-06-10 | 2020-06-08 | 28.650 | 137,200 | +1,500 | 0.07% | 3,930,780 |
| 2020-06-08 | 2020-06-04 | 28.350 | 135,700 | -30,700 | 0.06% | 3,847,095 |
| 2020-06-05 | 2020-06-03 | 30.000 | 166,400 | -200 | 0.08% | 4,992,000 |
| 2020-06-04 | 2020-06-02 | 30.000 | 166,600 | +29,000 | 0.08% | 4,998,000 |
| 2020-06-03 | 2020-06-01 | 29.400 | 137,600 | +800 | 0.07% | 4,045,440 |
| 2020-06-02 | 2020-05-29 | 28.900 | 136,800 | +2,500 | 0.07% | 3,953,520 |
| 2020-06-01 | 2020-05-28 | 28.500 | 134,300 | -2,400 | 0.06% | 3,827,550 |
| 2020-05-29 | 2020-05-27 | 28.500 | 136,700 | -1,600 | 0.07% | 3,895,950 |
| 2020-05-28 | 2020-05-26 | 28.450 | 138,300 | -6,800 | 0.07% | 3,934,635 |
| 2020-05-27 | 2020-05-25 | 27.900 | 145,100 | +1,600 | 0.07% | 4,048,290 |
| 2020-05-26 | 2020-05-22 | 27.000 | 143,500 | +3,800 | 0.07% | 3,874,500 |
| 2020-05-25 | 2020-05-21 | 28.100 | 139,700 | +9,400 | 0.07% | 3,925,570 |
| 2020-05-22 | 2020-05-20 | 30.000 | 130,300 | -1,800 | 0.06% | 3,909,000 |
| 2020-05-21 | 2020-05-19 | 29.150 | 132,100 | +2,200 | 0.06% | 3,850,715 |
| 2020-05-20 | 2020-05-18 | 28.250 | 129,900 | +2,000 | 0.06% | 3,669,675 |
| 2020-05-19 | 2020-05-15 | 28.550 | 127,900 | +2,100 | 0.06% | 3,651,545 |
| 2020-05-18 | 2020-05-14 | 29.600 | 125,800 | -400 | 0.06% | 3,723,680 |
| 2020-05-15 | 2020-05-13 | 30.000 | 126,200 | +200 | 0.06% | 3,786,000 |
| 2020-05-13 | 2020-05-11 | 30.450 | 126,000 | +5,400 | 0.06% | 3,836,700 |
| 2020-05-12 | 2020-05-08 | 31.100 | 120,600 | +1,000 | 0.06% | 3,750,660 |
| 2020-05-11 | 2020-05-07 | 31.300 | 119,600 | +4,800 | 0.06% | 3,743,480 |
| 2020-05-07 | 2020-05-05 | 31.500 | 114,800 | -1,500 | 0.05% | 3,616,200 |
| 2020-05-06 | 2020-05-04 | 31.500 | 116,300 | -5,400 | 0.06% | 3,663,450 |
| 2020-05-05 | 2020-04-29 | 33.000 | 121,700 | -2,600 | 0.06% | 4,016,100 |
| 2020-05-04 | 2020-04-28 | 31.000 | 124,300 | +10,100 | 0.06% | 3,853,300 |
| 2020-04-29 | 2020-04-27 | 30.050 | 114,200 | -12,600 | 0.05% | 3,431,710 |
| 2020-04-28 | 2020-04-24 | 28.600 | 126,800 | +4,900 | 0.06% | 3,626,480 |
| 2020-04-27 | 2020-04-23 | 28.000 | 121,900 | +400 | 0.06% | 3,413,200 |
| 2020-04-23 | 2020-04-21 | 26.600 | 121,500 | -2,000 | 0.06% | 3,231,900 |
| 2020-04-21 | 2020-04-17 | 27.100 | 123,500 | +2,100 | 0.06% | 3,346,850 |
| 2020-04-20 | 2020-04-16 | 27.550 | 121,400 | +800 | 0.06% | 3,344,570 |
| 2020-04-17 | 2020-04-15 | 28.000 | 120,600 | -400 | 0.06% | 3,376,800 |
| 2020-04-16 | 2020-04-14 | 27.800 | 121,000 | -1,200 | 0.06% | 3,363,800 |
| 2020-04-15 | 2020-04-09 | 27.350 | 122,200 | +9,500 | 0.06% | 3,342,170 |
| 2020-04-14 | 2020-04-08 | 26.000 | 112,700 | +1,400 | 0.05% | 2,930,200 |
| 2020-04-09 | 2020-04-07 | 25.000 | 111,300 | +4,100 | 0.05% | 2,782,500 |
| 2020-04-06 | 2020-04-02 | 22.500 | 107,200 | +2,000 | 0.05% | 2,412,000 |
| 2020-04-03 | 2020-04-01 | 22.400 | 105,200 | -2,400 | 0.05% | 2,356,480 |
| 2020-04-02 | 2020-03-31 | 22.400 | 107,600 | -1,000 | 0.05% | 2,410,240 |
| 2020-04-01 | 2020-03-30 | 22.100 | 108,600 | +2,000 | 0.05% | 2,400,060 |
| 2020-03-31 | 2020-03-27 | 22.800 | 106,600 | -5,000 | 0.05% | 2,430,480 |
| 2020-03-27 | 2020-03-25 | 23.000 | 111,600 | -2,000 | 0.05% | 2,566,800 |
| 2020-03-26 | 2020-03-24 | 21.950 | 113,600 | -2,800 | 0.05% | 2,493,520 |
| 2020-03-25 | 2020-03-23 | 20.000 | 116,400 | -100 | 0.06% | 2,328,000 |
| 2020-03-20 | 2020-03-18 | 22.000 | 116,500 | -17,000 | 0.06% | 2,563,000 |
| 2020-03-19 | 2020-03-17 | 21.650 | 133,500 | +100 | 0.06% | 2,890,275 |
| 2020-03-18 | 2020-03-16 | 22.350 | 133,400 | -6,200 | 0.06% | 2,981,490 |
| 2020-03-17 | 2020-03-13 | 25.000 | 139,600 | +12,900 | 0.07% | 3,490,000 |
| 2020-03-16 | 2020-03-12 | 28.050 | 126,700 | +7,700 | 0.06% | 3,553,935 |
| 2020-03-13 | 2020-03-11 | 28.300 | 119,000 | -800 | 0.06% | 3,367,700 |
| 2020-03-12 | 2020-03-10 | 26.650 | 119,800 | -800 | 0.06% | 3,192,670 |
| 2020-03-11 | 2020-03-09 | 26.250 | 120,600 | -3,300 | 0.06% | 3,165,750 |
| 2020-03-10 | 2020-03-06 | 26.700 | 123,900 | +200 | 0.06% | 3,308,130 |
| 2020-03-09 | 2020-03-05 | 26.900 | 123,700 | +100 | 0.06% | 3,327,530 |
| 2020-03-06 | 2020-03-04 | 27.000 | 123,600 | -7,000 | 0.06% | 3,337,200 |
| 2020-03-05 | 2020-03-03 | 27.150 | 130,600 | -500 | 0.06% | 3,545,790 |
| 2020-03-03 | 2020-02-28 | 26.500 | 131,100 | +100 | 0.06% | 3,474,150 |
| 2020-03-02 | 2020-02-27 | 27.150 | 131,000 | -500 | 0.06% | 3,556,650 |
| 2020-02-28 | 2020-02-26 | 26.650 | 131,500 | -1,000 | 0.06% | 3,504,475 |
| 2020-02-27 | 2020-02-25 | 26.900 | 132,500 | -1,000 | 0.06% | 3,564,250 |
| 2020-02-26 | 2020-02-24 | 27.200 | 133,500 | +6,300 | 0.06% | 3,631,200 |
| 2020-02-25 | 2020-02-21 | 27.800 | 127,200 | +1,000 | 0.06% | 3,536,160 |
| 2020-02-24 | 2020-02-20 | 28.100 | 126,200 | -1,100 | 0.06% | 3,546,220 |
| 2020-02-21 | 2020-02-19 | 29.250 | 127,300 | +1,800 | 0.06% | 3,723,525 |
| 2020-02-20 | 2020-02-18 | 28.450 | 125,500 | -4,500 | 0.06% | 3,570,475 |
| 2020-02-19 | 2020-02-17 | 28.000 | 130,000 | -200 | 0.06% | 3,640,000 |
| 2020-02-18 | 2020-02-14 | 28.200 | 130,200 | -4,300 | 0.06% | 3,671,640 |
| 2020-02-17 | 2020-02-13 | 28.200 | 134,500 | -500 | 0.06% | 3,792,900 |
| 2020-02-14 | 2020-02-12 | 27.150 | 135,000 | -300 | 0.06% | 3,665,250 |
| 2020-02-13 | 2020-02-11 | 27.000 | 135,300 | +200 | 0.06% | 3,653,100 |
| 2020-02-12 | 2020-02-10 | 26.750 | 135,100 | -3,200 | 0.06% | 3,613,925 |
| 2020-02-11 | 2020-02-07 | 27.150 | 138,300 | -400 | 0.07% | 3,754,845 |
| 2020-02-10 | 2020-02-06 | 27.700 | 138,700 | +400 | 0.07% | 3,841,990 |
| 2020-02-06 | 2020-02-04 | 27.050 | 138,300 | +9,800 | 0.07% | 3,741,015 |
| 2020-02-05 | 2020-02-03 | 26.950 | 128,500 | -300 | 0.06% | 3,463,075 |
| 2020-02-04 | 2020-01-31 | 26.750 | 128,800 | -300 | 0.06% | 3,445,400 |
| 2020-02-03 | 2020-01-30 | 26.300 | 129,100 | +1,000 | 0.06% | 3,395,330 |
| 2020-01-31 | 2020-01-29 | 27.700 | 128,100 | -700 | 0.06% | 3,548,370 |
| 2020-01-30 | 2020-01-24 | 28.050 | 128,800 | -800 | 0.06% | 3,612,840 |
| 2020-01-29 | 2020-01-22 | 29.900 | 129,600 | -1,200 | 0.06% | 3,875,040 |
| 2020-01-23 | 2020-01-21 | 28.900 | 130,800 | -1,400 | 0.06% | 3,780,120 |
| 2020-01-22 | 2020-01-20 | 31.400 | 132,200 | +9,800 | 0.06% | 4,151,080 |
| 2020-01-21 | 2020-01-17 | 30.400 | 122,400 | +2,800 | 0.06% | 3,720,960 |
| 2020-01-20 | 2020-01-16 | 28.650 | 119,600 | -2,600 | 0.06% | 3,426,540 |
| 2020-01-17 | 2020-01-15 | 27.500 | 122,200 | +5,000 | 0.06% | 3,360,500 |
| 2020-01-16 | 2020-01-14 | 27.750 | 117,200 | +3,000 | 0.06% | 3,252,300 |
| 2020-01-13 | 2020-01-09 | 27.400 | 114,200 | +3,100 | 0.05% | 3,129,080 |
| 2020-01-10 | 2020-01-08 | 27.850 | 111,100 | -1,400 | 0.05% | 3,094,135 |
| 2020-01-09 | 2020-01-07 | 28.400 | 112,500 | -6,400 | 0.05% | 3,195,000 |
| 2020-01-08 | 2020-01-06 | 29.150 | 118,900 | +4,800 | 0.06% | 3,465,935 |
| 2020-01-07 | 2020-01-03 | 30.150 | 114,100 | -2,500 | 0.05% | 3,440,115 |
| 2020-01-06 | 2020-01-02 | 30.000 | 116,600 | -500 | 0.06% | 3,498,000 |
| 2020-01-03 | 2019-12-31 | 30.000 | 117,100 | -3,100 | 0.06% | 3,513,000 |
| 2020-01-02 | 2019-12-27 | 30.350 | 120,200 | +4,900 | 0.06% | 3,648,070 |
| 2019-12-30 | 2019-12-24 | 31.100 | 115,300 | +700 | 0.06% | 3,585,830 |
| 2019-12-27 | 2019-12-20 | 31.400 | 114,600 | +4,000 | 0.05% | 3,598,440 |
| 2019-12-23 | 2019-12-19 | 31.300 | 110,600 | -700 | 0.05% | 3,461,780 |
| 2019-12-20 | 2019-12-18 | 31.500 | 111,300 | -2,000 | 0.05% | 3,505,950 |
| 2019-12-19 | 2019-12-17 | 31.450 | 113,300 | +1,800 | 0.05% | 3,563,285 |
| 2019-12-18 | 2019-12-16 | 30.650 | 111,500 | +200 | 0.05% | 3,417,475 |
| 2019-12-17 | 2019-12-13 | 31.150 | 111,300 | +600 | 0.05% | 3,466,995 |
| 2019-12-16 | 2019-12-12 | 31.700 | 110,700 | +3,100 | 0.05% | 3,509,190 |
| 2019-12-13 | 2019-12-11 | 32.800 | 107,600 | +1,000 | 0.05% | 3,529,280 |
| 2019-12-12 | 2019-12-10 | 32.000 | 106,600 | -400 | 0.05% | 3,411,200 |
| 2019-12-11 | 2019-12-09 | 33.200 | 107,000 | -500 | 0.05% | 3,552,400 |
| 2019-12-10 | 2019-12-06 | 34.750 | 107,500 | -900 | 0.05% | 3,735,625 |
| 2019-12-09 | 2019-12-05 | 32.700 | 108,400 | -900 | 0.05% | 3,544,680 |
| 2019-12-06 | 2019-12-04 | 30.900 | 109,300 | -300 | 0.05% | 3,377,370 |
| 2019-12-05 | 2019-12-03 | 31.200 | 109,600 | -4,200 | 0.05% | 3,419,520 |
| 2019-12-04 | 2019-12-02 | 31.000 | 113,800 | -2,100 | 0.05% | 3,527,800 |
| 2019-12-03 | 2019-11-29 | 33.250 | 115,900 | -400 | 0.06% | 3,853,675 |
| 2019-12-02 | 2019-11-28 | 35.000 | 116,300 | +300 | 0.06% | 4,070,500 |
| 2019-11-29 | 2019-11-27 | 34.650 | 116,000 | -10,500 | 0.06% | 4,019,400 |
| 2019-11-28 | 2019-11-26 | 35.000 | 126,500 | -900 | 0.06% | 4,427,500 |
| 2019-11-27 | 2019-11-25 | 36.100 | 127,400 | -100 | 0.06% | 4,599,140 |
| 2019-11-26 | 2019-11-22 | 36.050 | 127,500 | -3,700 | 0.06% | 4,596,375 |
| 2019-11-25 | 2019-11-21 | 35.400 | 131,200 | -1,600 | 0.06% | 4,644,480 |
| 2019-11-22 | 2019-11-20 | 35.500 | 132,800 | -600 | 0.06% | 4,714,400 |
| 2019-11-21 | 2019-11-19 | 35.850 | 133,400 | -2,800 | 0.06% | 4,782,390 |
| 2019-11-20 | 2019-11-18 | 36.100 | 136,200 | -10,000 | 0.07% | 4,916,820 |
| 2019-11-19 | 2019-11-15 | 35.000 | 146,200 | +1,200 | 0.07% | 5,117,000 |
| 2019-11-18 | 2019-11-14 | 34.900 | 145,000 | -14,300 | 0.07% | 5,060,500 |
| 2019-11-15 | 2019-11-13 | 35.000 | 159,300 | +1,400 | 0.08% | 5,575,500 |
| 2019-11-14 | 2019-11-12 | 35.900 | 157,900 | -8,800 | 0.08% | 5,668,610 |
| 2019-11-13 | 2019-11-11 | 35.550 | 166,700 | -16,100 | 0.08% | 5,926,185 |
| 2019-11-12 | 2019-11-08 | 36.350 | 182,800 | -1,300 | 0.09% | 6,644,780 |
| 2019-11-11 | 2019-11-07 | 38.000 | 184,100 | -2,100 | 0.09% | 6,995,800 |
| 2019-11-08 | 2019-11-06 | 38.650 | 186,200 | -1,600 | 0.09% | 7,196,630 |
| 2019-11-07 | 2019-11-05 | 38.300 | 187,800 | +7,500 | 0.09% | 7,192,740 |
| 2019-11-06 | 2019-11-04 | 35.950 | 180,300 | +7,800 | 0.09% | 6,481,785 |
| 2019-11-05 | 2019-11-01 | 37.000 | 172,500 | +16,700 | 0.08% | 6,382,500 |
| 2019-11-04 | 2019-10-31 | 34.750 | 155,800 | -7,300 | 0.08% | 5,414,050 |
| 2019-11-01 | 2019-10-30 | 35.800 | 163,100 | -17,300 | 0.08% | 5,838,980 |
| 2019-10-31 | 2019-10-29 | 36.750 | 180,400 | +10,200 | 0.09% | 6,629,700 |
| 2019-10-30 | 2019-10-28 | 37.600 | 170,200 | 0.08% | 6,399,520 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy