History of CCASS shareholding
Participant: ICBC (ASIA) SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 72.500 | 451,900 | +0 | 0.12% | 32,762,750 |
| 2025-10-13 | 2025-10-09 | 73.600 | 451,900 | +0 | 0.12% | 33,259,840 |
| 2025-10-10 | 2025-10-08 | 78.100 | 451,900 | +0 | 0.12% | 35,293,390 |
| 2025-10-09 | 2025-10-06 | 77.600 | 451,900 | +0 | 0.12% | 35,067,440 |
| 2025-10-08 | 2025-10-03 | 76.800 | 451,900 | +0 | 0.12% | 34,705,920 |
| 2025-10-06 | 2025-10-02 | 78.400 | 451,900 | -300 | 0.12% | 35,428,960 |
| 2025-10-03 | 2025-09-30 | 77.050 | 452,200 | -12,000 | 0.12% | 34,842,010 |
| 2025-10-02 | 2025-09-29 | 75.150 | 464,200 | -11,200 | 0.12% | 34,884,630 |
| 2025-09-29 | 2025-09-25 | 74.500 | 475,400 | -10,000 | 0.13% | 35,417,300 |
| 2025-09-25 | 2025-09-23 | 74.550 | 485,400 | +700 | 0.13% | 36,186,570 |
| 2025-09-24 | 2025-09-22 | 75.300 | 484,700 | -10,000 | 0.13% | 36,497,910 |
| 2025-09-23 | 2025-09-19 | 75.250 | 494,700 | +300 | 0.13% | 37,226,175 |
| 2025-09-19 | 2025-09-17 | 76.150 | 494,400 | -200 | 0.13% | 37,648,560 |
| 2025-09-18 | 2025-09-16 | 76.750 | 494,600 | +1,000 | 0.13% | 37,960,550 |
| 2025-09-17 | 2025-09-15 | 76.150 | 493,600 | +1,100 | 0.13% | 37,587,640 |
| 2025-09-16 | 2025-09-12 | 79.300 | 492,500 | +300 | 0.13% | 39,055,250 |
| 2025-09-15 | 2025-09-11 | 77.550 | 492,200 | -2,700 | 0.13% | 38,170,110 |
| 2025-09-11 | 2025-09-09 | 80.250 | 494,900 | -1,000 | 0.13% | 39,715,725 |
| 2025-09-10 | 2025-09-08 | 81.250 | 495,900 | +500 | 0.13% | 40,291,875 |
| 2025-09-09 | 2025-09-05 | 79.350 | 495,400 | +2,400 | 0.13% | 39,309,990 |
| 2025-09-08 | 2025-09-04 | 75.050 | 493,000 | -1,700 | 0.13% | 36,999,650 |
| 2025-09-05 | 2025-09-03 | 80.550 | 494,700 | +400 | 0.13% | 39,848,085 |
| 2025-09-04 | 2025-09-02 | 82.350 | 494,300 | -2,700 | 0.13% | 40,705,605 |
| 2025-09-03 | 2025-09-01 | 83.250 | 497,000 | -500 | 0.13% | 41,375,250 |
| 2025-09-02 | 2025-08-29 | 83.150 | 497,500 | +1,600 | 0.13% | 41,367,125 |
| 2025-09-01 | 2025-08-28 | 80.800 | 495,900 | +300 | 0.13% | 40,068,720 |
| 2025-08-29 | 2025-08-27 | 80.500 | 495,600 | -2,200 | 0.13% | 39,895,800 |
| 2025-08-28 | 2025-08-26 | 83.500 | 497,800 | +800 | 0.13% | 41,566,300 |
| 2025-08-27 | 2025-08-25 | 86.150 | 497,000 | +7,800 | 0.13% | 42,816,550 |
| 2025-08-26 | 2025-08-22 | 90.650 | 489,200 | +10,000 | 0.13% | 44,345,980 |
| 2025-08-25 | 2025-08-21 | 90.200 | 479,200 | +400 | 0.13% | 43,223,840 |
| 2025-08-20 | 2025-08-18 | 90.700 | 478,800 | +1,500 | 0.13% | 43,427,160 |
| 2025-08-19 | 2025-08-15 | 86.100 | 477,300 | -400 | 0.13% | 41,095,530 |
| 2025-08-15 | 2025-08-13 | 81.000 | 477,700 | +1,200 | 0.13% | 38,693,700 |
| 2025-08-14 | 2025-08-12 | 78.300 | 476,500 | -2,000 | 0.13% | 37,309,950 |
| 2025-08-13 | 2025-08-11 | 79.100 | 478,500 | +2,000 | 0.13% | 37,849,350 |
| 2025-08-12 | 2025-08-08 | 82.550 | 476,500 | -1,000 | 0.13% | 39,335,075 |
| 2025-08-07 | 2025-08-05 | 83.150 | 477,500 | -10,900 | 0.13% | 39,704,125 |
| 2025-08-06 | 2025-08-04 | 73.350 | 488,400 | -4,200 | 0.13% | 35,824,140 |
| 2025-08-05 | 2025-08-01 | 72.000 | 492,600 | -3,800 | 0.13% | 35,467,200 |
| 2025-08-04 | 2025-07-31 | 72.000 | 496,400 | +1,000 | 0.13% | 35,740,800 |
| 2025-08-01 | 2025-07-30 | 73.400 | 495,400 | -14,000 | 0.13% | 36,362,360 |
| 2025-07-31 | 2025-07-29 | 77.850 | 509,400 | +3,500 | 0.14% | 39,656,790 |
| 2025-07-30 | 2025-07-28 | 77.550 | 505,900 | -12,600 | 0.14% | 39,232,545 |
| 2025-07-29 | 2025-07-25 | 74.150 | 518,500 | +12,600 | 0.14% | 38,446,775 |
| 2025-07-28 | 2025-07-24 | 77.950 | 505,900 | -11,700 | 0.14% | 39,434,905 |
| 2025-07-25 | 2025-07-23 | 73.700 | 517,600 | +45,100 | 0.14% | 38,147,120 |
| 2025-07-24 | 2025-07-22 | 76.050 | 472,500 | -900 | 0.14% | 35,933,625 |
| 2025-07-23 | 2025-07-21 | 77.450 | 473,400 | -18,000 | 0.14% | 36,664,830 |
| 2025-07-22 | 2025-07-18 | 79.900 | 491,400 | -15,000 | 0.14% | 39,262,860 |
| 2025-07-21 | 2025-07-17 | 76.800 | 506,400 | +10,000 | 0.15% | 38,891,520 |
| 2025-07-18 | 2025-07-16 | 73.850 | 496,400 | +13,900 | 0.14% | 36,659,140 |
| 2025-07-17 | 2025-07-15 | 71.800 | 482,500 | -11,300 | 0.14% | 34,643,500 |
| 2025-07-16 | 2025-07-14 | 74.700 | 493,800 | +2,000 | 0.14% | 36,886,860 |
| 2025-07-15 | 2025-07-11 | 76.350 | 491,800 | -400 | 0.14% | 37,548,930 |
| 2025-07-14 | 2025-07-10 | 80.450 | 492,200 | +15,000 | 0.14% | 39,597,490 |
| 2025-07-11 | 2025-07-09 | 82.150 | 477,200 | -10,900 | 0.14% | 39,201,980 |
| 2025-07-10 | 2025-07-08 | 81.100 | 488,100 | +10,200 | 0.14% | 39,584,910 |
| 2025-07-09 | 2025-07-07 | 81.800 | 477,900 | +4,200 | 0.14% | 39,092,220 |
| 2025-07-08 | 2025-07-04 | 84.800 | 473,700 | +11,900 | 0.14% | 40,169,760 |
| 2025-07-07 | 2025-07-03 | 83.000 | 461,800 | -400 | 0.13% | 38,329,400 |
| 2025-07-04 | 2025-07-02 | 78.100 | 462,200 | -900 | 0.13% | 36,097,820 |
| 2025-07-03 | 2025-06-30 | 76.500 | 463,100 | +200 | 0.13% | 35,427,150 |
| 2025-07-02 | 2025-06-27 | 77.450 | 462,900 | +200 | 0.13% | 35,851,605 |
| 2025-06-30 | 2025-06-26 | 79.350 | 462,700 | -5,300 | 0.13% | 36,715,245 |
| 2025-06-26 | 2025-06-24 | 77.000 | 468,000 | +1,200 | 0.13% | 36,036,000 |
| 2025-06-23 | 2025-06-19 | 70.600 | 466,800 | +1,500 | 0.13% | 32,956,080 |
| 2025-06-20 | 2025-06-18 | 70.250 | 465,300 | -400 | 0.13% | 32,687,325 |
| 2025-06-17 | 2025-06-13 | 62.350 | 465,700 | -800 | 0.13% | 29,036,395 |
| 2025-06-12 | 2025-06-10 | 59.400 | 466,500 | -200 | 0.13% | 27,710,100 |
| 2025-06-11 | 2025-06-09 | 58.850 | 466,700 | -1,100 | 0.13% | 27,465,295 |
| 2025-06-10 | 2025-06-06 | 55.400 | 467,800 | +3,000 | 0.13% | 25,916,120 |
| 2025-06-09 | 2025-06-05 | 54.950 | 464,800 | -1,500 | 0.13% | 25,540,760 |
| 2025-06-06 | 2025-06-04 | 55.250 | 466,300 | -4,900 | 0.13% | 25,763,075 |
| 2025-06-05 | 2025-06-03 | 53.400 | 471,200 | -6,600 | 0.14% | 25,162,080 |
| 2025-06-04 | 2025-06-02 | 49.150 | 477,800 | +10,000 | 0.14% | 23,483,870 |
| 2025-06-03 | 2025-05-30 | 50.150 | 467,800 | -2,000 | 0.13% | 23,460,170 |
| 2025-06-02 | 2025-05-29 | 50.100 | 469,800 | +300 | 0.13% | 23,536,980 |
| 2025-05-30 | 2025-05-28 | 48.200 | 469,500 | +100 | 0.13% | 22,629,900 |
| 2025-05-28 | 2025-05-26 | 48.350 | 469,400 | +100 | 0.13% | 22,695,490 |
| 2025-05-27 | 2025-05-23 | 50.550 | 469,300 | -200 | 0.13% | 23,723,115 |
| 2025-05-26 | 2025-05-22 | 48.750 | 469,500 | -2,700 | 0.13% | 22,888,125 |
| 2025-05-23 | 2025-05-21 | 49.200 | 472,200 | -18,600 | 0.14% | 23,232,240 |
| 2025-05-22 | 2025-05-20 | 44.250 | 490,800 | +11,500 | 0.14% | 21,717,900 |
| 2025-05-21 | 2025-05-19 | 45.850 | 479,300 | -6,200 | 0.14% | 21,975,905 |
| 2025-05-19 | 2025-05-15 | 44.250 | 485,500 | +2,500 | 0.14% | 21,483,375 |
| 2025-05-16 | 2025-05-14 | 46.100 | 483,000 | +2,800 | 0.14% | 22,266,300 |
| 2025-05-15 | 2025-05-13 | 45.950 | 480,200 | +3,500 | 0.14% | 22,065,190 |
| 2025-05-14 | 2025-05-12 | 45.150 | 476,700 | +2,800 | 0.14% | 21,523,005 |
| 2025-05-12 | 2025-05-08 | 47.800 | 473,900 | +2,900 | 0.14% | 22,652,420 |
| 2025-05-09 | 2025-05-07 | 46.400 | 471,000 | +9,400 | 0.14% | 21,854,400 |
| 2025-05-08 | 2025-05-06 | 50.400 | 461,600 | -10,000 | 0.13% | 23,264,640 |
| 2025-05-02 | 2025-04-29 | 47.650 | 471,600 | +200 | 0.14% | 22,471,740 |
| 2025-04-30 | 2025-04-28 | 49.350 | 471,400 | +10,200 | 0.14% | 23,263,590 |
| 2025-04-29 | 2025-04-25 | 51.500 | 461,200 | -21,300 | 0.13% | 23,751,800 |
| 2025-04-28 | 2025-04-24 | 50.650 | 482,500 | -8,100 | 0.14% | 24,438,625 |
| 2025-04-25 | 2025-04-23 | 45.500 | 490,600 | -200 | 0.14% | 22,322,300 |
| 2025-04-24 | 2025-04-22 | 42.900 | 490,800 | -6,000 | 0.14% | 21,055,320 |
| 2025-04-23 | 2025-04-17 | 37.150 | 496,800 | +100 | 0.14% | 18,456,120 |
| 2025-04-22 | 2025-04-16 | 36.800 | 496,700 | +1,300 | 0.14% | 18,278,560 |
| 2025-04-17 | 2025-04-15 | 39.000 | 495,400 | -41,500 | 0.14% | 19,320,600 |
| 2025-04-16 | 2025-04-14 | 38.500 | 536,900 | +4,800 | 0.15% | 20,670,650 |
| 2025-04-15 | 2025-04-11 | 37.050 | 532,100 | -10,000 | 0.15% | 19,714,305 |
| 2025-04-14 | 2025-04-10 | 35.200 | 542,100 | -1,000 | 0.16% | 19,081,920 |
| 2025-04-11 | 2025-04-09 | 35.350 | 543,100 | +2,900 | 0.16% | 19,198,585 |
| 2025-04-10 | 2025-04-08 | 34.650 | 540,200 | +10,300 | 0.16% | 18,717,930 |
| 2025-04-09 | 2025-04-07 | 33.650 | 529,900 | +61,900 | 0.15% | 17,831,135 |
| 2025-04-08 | 2025-04-03 | 45.400 | 468,000 | -200 | 0.13% | 21,247,200 |
| 2025-04-07 | 2025-04-02 | 45.900 | 468,200 | -2,700 | 0.13% | 21,490,380 |
| 2025-04-03 | 2025-04-01 | 44.850 | 470,900 | -800 | 0.14% | 21,119,865 |
| 2025-04-01 | 2025-03-28 | 43.000 | 471,700 | -5,900 | 0.14% | 20,283,100 |
| 2025-03-31 | 2025-03-27 | 40.050 | 477,600 | -4,100 | 0.14% | 19,127,880 |
| 2025-03-28 | 2025-03-26 | 36.800 | 481,700 | +5,000 | 0.14% | 17,726,560 |
| 2025-03-25 | 2025-03-21 | 36.900 | 476,700 | +1,600 | 0.14% | 17,590,230 |
| 2025-03-24 | 2025-03-20 | 38.450 | 475,100 | +500 | 0.14% | 18,267,595 |
| 2025-03-21 | 2025-03-19 | 38.700 | 474,600 | -11,000 | 0.14% | 18,367,020 |
| 2025-03-20 | 2025-03-18 | 38.100 | 485,600 | +1,000 | 0.14% | 18,501,360 |
| 2025-03-18 | 2025-03-14 | 37.300 | 484,600 | -1,000 | 0.14% | 18,075,580 |
| 2025-03-17 | 2025-03-13 | 36.750 | 485,600 | +500 | 0.14% | 17,845,800 |
| 2025-03-13 | 2025-03-11 | 37.100 | 485,100 | +2,000 | 0.14% | 17,997,210 |
| 2025-03-12 | 2025-03-10 | 37.400 | 483,100 | +100 | 0.14% | 18,067,940 |
| 2025-03-11 | 2025-03-07 | 38.850 | 483,000 | -1,100 | 0.14% | 18,764,550 |
| 2025-03-10 | 2025-03-06 | 38.500 | 484,100 | +1,000 | 0.14% | 18,637,850 |
| 2025-03-07 | 2025-03-05 | 38.350 | 483,100 | -300 | 0.14% | 18,526,885 |
| 2025-03-05 | 2025-03-03 | 37.250 | 483,400 | +1,000 | 0.14% | 18,006,650 |
| 2025-03-04 | 2025-02-28 | 37.550 | 482,400 | +1,000 | 0.14% | 18,114,120 |
| 2025-03-03 | 2025-02-27 | 39.650 | 481,400 | +500 | 0.14% | 19,087,510 |
| 2025-02-28 | 2025-02-26 | 40.350 | 480,900 | -2,300 | 0.14% | 19,404,315 |
| 2025-02-26 | 2025-02-24 | 40.050 | 483,200 | +1,000 | 0.14% | 19,352,160 |
| 2025-02-25 | 2025-02-21 | 41.450 | 482,200 | +400 | 0.14% | 19,987,190 |
| 2025-02-21 | 2025-02-19 | 37.850 | 481,800 | +9,500 | 0.14% | 18,236,130 |
| 2025-02-20 | 2025-02-18 | 37.200 | 472,300 | -2,500 | 0.14% | 17,569,560 |
| 2025-02-18 | 2025-02-14 | 35.400 | 474,800 | -800 | 0.14% | 16,807,920 |
| 2025-02-17 | 2025-02-13 | 33.900 | 475,600 | +1,200 | 0.14% | 16,122,840 |
| 2025-02-14 | 2025-02-12 | 34.800 | 474,400 | +1,300 | 0.14% | 16,509,120 |
| 2025-02-13 | 2025-02-11 | 36.000 | 473,100 | +1,300 | 0.14% | 17,031,600 |
| 2025-02-12 | 2025-02-10 | 36.700 | 471,800 | +3,100 | 0.14% | 17,315,060 |
| 2025-02-07 | 2025-02-05 | 36.250 | 468,700 | -2,000 | 0.14% | 16,990,375 |
| 2025-02-06 | 2025-02-04 | 37.300 | 470,700 | +800 | 0.14% | 17,557,110 |
| 2025-02-05 | 2025-02-03 | 35.700 | 469,900 | +400 | 0.14% | 16,775,430 |
| 2025-02-04 | 2025-01-28 | 33.950 | 469,500 | +300 | 0.14% | 15,939,525 |
| 2025-02-03 | 2025-01-24 | 36.800 | 469,200 | +20,700 | 0.14% | 17,266,560 |
| 2025-01-27 | 2025-01-23 | 41.750 | 448,500 | +3,800 | 0.13% | 18,724,875 |
| 2025-01-24 | 2025-01-22 | 44.000 | 444,700 | -3,000 | 0.13% | 19,566,800 |
| 2025-01-23 | 2025-01-21 | 38.700 | 447,700 | +1,300 | 0.14% | 17,325,990 |
| 2025-01-22 | 2025-01-20 | 39.950 | 446,400 | +1,000 | 0.14% | 17,833,680 |
| 2025-01-17 | 2025-01-15 | 38.850 | 445,400 | +5,000 | 0.14% | 17,303,790 |
| 2025-01-15 | 2025-01-13 | 39.500 | 440,400 | -20,000 | 0.14% | 17,395,800 |
| 2025-01-09 | 2025-01-07 | 41.900 | 460,400 | -400 | 0.15% | 19,290,760 |
| 2025-01-02 | 2024-12-27 | 44.550 | 460,800 | -100 | 0.15% | 20,528,640 |
| 2024-12-27 | 2024-12-20 | 42.950 | 460,900 | +10,000 | 0.15% | 19,795,655 |
| 2024-12-23 | 2024-12-19 | 44.150 | 450,900 | -30,200 | 0.14% | 19,907,235 |
| 2024-12-20 | 2024-12-18 | 41.300 | 481,100 | -1,000 | 0.15% | 19,869,430 |
| 2024-12-19 | 2024-12-17 | 40.250 | 482,100 | +800 | 0.15% | 19,404,525 |
| 2024-12-17 | 2024-12-13 | 38.700 | 481,300 | -200 | 0.15% | 18,626,310 |
| 2024-12-16 | 2024-12-12 | 41.150 | 481,500 | +1,000 | 0.15% | 19,813,725 |
| 2024-12-12 | 2024-12-10 | 41.600 | 480,500 | -7,200 | 0.15% | 19,988,800 |
| 2024-12-06 | 2024-12-04 | 41.300 | 487,700 | -500 | 0.15% | 20,142,010 |
| 2024-12-03 | 2024-11-29 | 43.150 | 488,200 | -900 | 0.15% | 21,065,830 |
| 2024-11-27 | 2024-11-25 | 42.550 | 489,100 | -1,000 | 0.16% | 20,811,205 |
| 2024-11-26 | 2024-11-22 | 40.900 | 490,100 | +1,000 | 0.16% | 20,045,090 |
| 2024-11-25 | 2024-11-21 | 42.400 | 489,100 | -3,200 | 0.16% | 20,737,840 |
| 2024-11-22 | 2024-11-20 | 42.300 | 492,300 | -1,800 | 0.16% | 20,824,290 |
| 2024-11-20 | 2024-11-18 | 40.800 | 494,100 | +1,000 | 0.16% | 20,159,280 |
| 2024-11-19 | 2024-11-15 | 42.500 | 493,100 | -2,300 | 0.16% | 20,956,750 |
| 2024-11-14 | 2024-11-12 | 44.200 | 495,400 | +7,200 | 0.16% | 21,896,680 |
| 2024-11-11 | 2024-11-07 | 44.000 | 488,200 | +9,300 | 0.15% | 21,480,800 |
| 2024-11-07 | 2024-11-05 | 45.400 | 478,900 | +7,500 | 0.15% | 21,742,060 |
| 2024-11-06 | 2024-11-04 | 45.700 | 471,400 | -27,500 | 0.15% | 21,542,980 |
| 2024-11-04 | 2024-10-31 | 43.200 | 498,900 | -200 | 0.16% | 21,552,480 |
| 2024-11-01 | 2024-10-30 | 45.000 | 499,100 | +200 | 0.16% | 22,459,500 |
| 2024-10-31 | 2024-10-29 | 45.450 | 498,900 | +700 | 0.16% | 22,675,005 |
| 2024-10-30 | 2024-10-28 | 45.450 | 498,200 | +700 | 0.16% | 22,643,190 |
| 2024-10-24 | 2024-10-22 | 46.700 | 497,500 | +1,700 | 0.16% | 23,233,250 |
| 2024-10-23 | 2024-10-21 | 47.450 | 495,800 | -200 | 0.16% | 23,525,710 |
| 2024-10-22 | 2024-10-18 | 47.700 | 496,000 | +3,500 | 0.16% | 23,659,200 |
| 2024-10-21 | 2024-10-17 | 46.400 | 492,500 | -300 | 0.16% | 22,852,000 |
| 2024-10-18 | 2024-10-16 | 44.400 | 492,800 | -2,000 | 0.16% | 21,880,320 |
| 2024-10-16 | 2024-10-14 | 41.500 | 494,800 | +1,000 | 0.16% | 20,534,200 |
| 2024-10-15 | 2024-10-10 | 42.100 | 493,800 | +2,200 | 0.16% | 20,788,980 |
| 2024-10-14 | 2024-10-09 | 40.700 | 491,600 | +100 | 0.16% | 20,008,120 |
| 2024-10-10 | 2024-10-08 | 41.350 | 491,500 | +100 | 0.16% | 20,323,525 |
| 2024-10-09 | 2024-10-07 | 41.950 | 491,400 | +1,000 | 0.16% | 20,614,230 |
| 2024-10-08 | 2024-10-04 | 42.200 | 490,400 | +11,300 | 0.16% | 20,694,880 |
| 2024-10-07 | 2024-10-03 | 40.600 | 479,100 | -14,000 | 0.15% | 19,451,460 |
| 2024-10-04 | 2024-10-02 | 40.950 | 493,100 | -33,900 | 0.16% | 20,192,445 |
| 2024-10-03 | 2024-09-30 | 41.250 | 527,000 | +2,100 | 0.17% | 21,738,750 |
| 2024-10-02 | 2024-09-27 | 40.200 | 524,900 | -2,100 | 0.17% | 21,100,980 |
| 2024-09-30 | 2024-09-26 | 38.750 | 527,000 | +16,400 | 0.17% | 20,421,250 |
| 2024-09-27 | 2024-09-25 | 38.950 | 510,600 | +11,800 | 0.16% | 19,887,870 |
| 2024-09-26 | 2024-09-24 | 38.600 | 498,800 | +31,300 | 0.16% | 19,253,680 |
| 2024-09-25 | 2024-09-23 | 39.200 | 467,500 | +100 | 0.15% | 18,326,000 |
| 2024-09-23 | 2024-09-19 | 37.650 | 467,400 | -3,900 | 0.15% | 17,597,610 |
| 2024-09-19 | 2024-09-16 | 33.500 | 471,300 | +6,700 | 0.15% | 15,788,550 |
| 2024-09-17 | 2024-09-13 | 33.450 | 464,600 | +500 | 0.15% | 15,540,870 |
| 2024-09-11 | 2024-09-09 | 32.300 | 464,100 | -7,900 | 0.15% | 14,990,430 |
| 2024-09-09 | 2024-09-04 | 33.450 | 472,000 | +100 | 0.15% | 15,788,400 |
| 2024-09-05 | 2024-09-03 | 33.700 | 471,900 | +1,400 | 0.15% | 15,903,030 |
| 2024-09-03 | 2024-08-30 | 33.150 | 470,500 | -3,200 | 0.15% | 15,597,075 |
| 2024-08-30 | 2024-08-28 | 33.250 | 473,700 | -500 | 0.15% | 15,750,525 |
| 2024-08-29 | 2024-08-27 | 32.450 | 474,200 | +1,500 | 0.15% | 15,387,790 |
| 2024-08-28 | 2024-08-26 | 32.400 | 472,700 | -4,500 | 0.15% | 15,315,480 |
| 2024-08-14 | 2024-08-12 | 29.300 | 477,200 | +3,900 | 0.15% | 13,981,960 |
| 2024-07-24 | 2024-07-22 | 29.300 | 473,300 | -1,700 | 0.15% | 13,867,690 |
| 2024-07-23 | 2024-07-19 | 28.300 | 475,000 | +300 | 0.15% | 13,442,500 |
| 2024-07-22 | 2024-07-18 | 29.450 | 474,700 | +3,400 | 0.15% | 13,979,915 |
| 2024-07-17 | 2024-07-15 | 27.950 | 471,300 | -10,900 | 0.15% | 13,172,835 |
| 2024-07-11 | 2024-07-09 | 26.950 | 482,200 | -2,500 | 0.15% | 12,995,290 |
| 2024-07-09 | 2024-07-05 | 27.100 | 484,700 | -1,000 | 0.15% | 13,135,370 |
| 2024-07-05 | 2024-07-03 | 27.350 | 485,700 | +3,000 | 0.15% | 13,283,895 |
| 2024-07-03 | 2024-06-28 | 25.550 | 482,700 | -1,000 | 0.15% | 12,332,985 |
| 2024-07-02 | 2024-06-27 | 25.300 | 483,700 | +1,000 | 0.15% | 12,237,610 |
| 2024-06-25 | 2024-06-21 | 24.800 | 482,700 | +6,800 | 0.15% | 11,970,960 |
| 2024-06-20 | 2024-06-18 | 26.450 | 475,900 | -2,500 | 0.15% | 12,587,555 |
| 2024-06-19 | 2024-06-17 | 27.000 | 478,400 | +1,700 | 0.16% | 12,916,800 |
| 2024-06-18 | 2024-06-14 | 23.050 | 476,700 | +1,500 | 0.16% | 10,987,935 |
| 2024-05-30 | 2024-05-28 | 18.200 | 475,200 | +200 | 0.16% | 8,648,640 |
| 2024-05-27 | 2024-05-23 | 19.020 | 475,000 | -1,000 | 0.16% | 9,034,500 |
| 2024-04-22 | 2024-04-18 | 16.660 | 476,000 | +1,200 | 0.16% | 7,930,160 |
| 2024-04-05 | 2024-04-02 | 18.220 | 474,800 | -10,400 | 0.16% | 8,650,856 |
| 2024-04-03 | 2024-03-28 | 17.760 | 485,200 | +2,000 | 0.17% | 8,617,152 |
| 2024-03-26 | 2024-03-22 | 21.650 | 483,200 | +9,800 | 0.17% | 10,461,280 |
| 2024-03-25 | 2024-03-21 | 21.950 | 473,400 | +500 | 0.16% | 10,391,130 |
| 2024-03-21 | 2024-03-19 | 22.850 | 472,900 | +500 | 0.16% | 10,805,765 |
| 2024-03-19 | 2024-03-15 | 24.100 | 472,400 | +200 | 0.16% | 11,384,840 |
| 2024-03-07 | 2024-03-05 | 23.700 | 472,200 | +500 | 0.16% | 11,191,140 |
| 2024-03-05 | 2024-03-01 | 25.300 | 471,700 | +3,000 | 0.16% | 11,934,010 |
| 2024-03-04 | 2024-02-29 | 25.900 | 468,700 | -2,000 | 0.16% | 12,139,330 |
| 2024-03-01 | 2024-02-28 | 25.300 | 470,700 | +2,000 | 0.16% | 11,908,710 |
| 2024-02-29 | 2024-02-27 | 26.000 | 468,700 | -1,000 | 0.16% | 12,186,200 |
| 2024-02-28 | 2024-02-26 | 25.100 | 469,700 | +1,000 | 0.16% | 11,789,470 |
| 2024-02-20 | 2024-02-16 | 24.850 | 468,700 | -500 | 0.16% | 11,647,195 |
| 2024-02-15 | 2024-02-09 | 21.900 | 469,200 | +11,400 | 0.16% | 10,275,480 |
| 2024-02-14 | 2024-02-07 | 22.600 | 457,800 | -5,400 | 0.16% | 10,346,280 |
| 2024-02-07 | 2024-02-05 | 20.800 | 463,200 | +5,400 | 0.16% | 9,634,560 |
| 2024-02-06 | 2024-02-02 | 21.450 | 457,800 | +500 | 0.16% | 9,819,810 |
| 2024-02-05 | 2024-02-01 | 23.500 | 457,300 | -500 | 0.16% | 10,746,550 |
| 2024-02-02 | 2024-01-31 | 23.000 | 457,800 | +500 | 0.16% | 10,529,400 |
| 2024-01-30 | 2024-01-26 | 24.100 | 457,300 | -1,000 | 0.16% | 11,020,930 |
| 2024-01-29 | 2024-01-25 | 25.000 | 458,300 | -1,000 | 0.16% | 11,457,500 |
| 2024-01-26 | 2024-01-24 | 24.800 | 459,300 | -500 | 0.16% | 11,390,640 |
| 2024-01-23 | 2024-01-19 | 23.000 | 459,800 | +1,500 | 0.16% | 10,575,400 |
| 2024-01-08 | 2024-01-04 | 27.550 | 458,300 | -2,000 | 0.16% | 12,626,165 |
| 2024-01-04 | 2024-01-02 | 27.800 | 460,300 | +2,000 | 0.16% | 12,796,340 |
| 2023-12-14 | 2023-12-12 | 24.150 | 458,300 | +1,000 | 0.16% | 11,067,945 |
| 2023-11-10 | 2023-11-08 | 25.950 | 457,300 | -3,000 | 0.16% | 11,866,935 |
| 2023-11-09 | 2023-11-07 | 26.700 | 460,300 | +3,000 | 0.16% | 12,290,010 |
| 2023-11-07 | 2023-11-03 | 26.050 | 457,300 | -14,300 | 0.16% | 11,912,665 |
| 2023-11-01 | 2023-10-30 | 25.250 | 471,600 | -1,000 | 0.16% | 11,907,900 |
| 2023-10-06 | 2023-10-04 | 19.600 | 472,600 | -100 | 0.16% | 9,262,960 |
| 2023-10-03 | 2023-09-28 | 22.100 | 472,700 | -3,000 | 0.16% | 10,446,670 |
| 2023-09-29 | 2023-09-27 | 21.700 | 475,700 | +3,000 | 0.16% | 10,322,690 |
| 2023-09-13 | 2023-09-11 | 23.450 | 472,700 | -1,000 | 0.16% | 11,084,815 |
| 2023-09-11 | 2023-09-06 | 22.450 | 473,700 | +1,000 | 0.16% | 10,634,565 |
| 2023-08-29 | 2023-08-25 | 24.250 | 472,700 | +2,700 | 0.16% | 11,462,975 |
| 2023-08-11 | 2023-08-09 | 27.550 | 470,000 | -5,000 | 0.16% | 12,948,500 |
| 2023-08-09 | 2023-08-07 | 23.700 | 475,000 | -1,000 | 0.16% | 11,257,500 |
| 2023-08-08 | 2023-08-04 | 22.400 | 476,000 | +1,000 | 0.16% | 10,662,400 |
| 2023-08-03 | 2023-08-01 | 24.450 | 475,000 | -1,500 | 0.16% | 11,613,750 |
| 2023-08-02 | 2023-07-31 | 23.850 | 476,500 | -700 | 0.16% | 11,364,525 |
| 2023-08-01 | 2023-07-28 | 23.500 | 477,200 | +4,000 | 0.16% | 11,214,200 |
| 2023-07-31 | 2023-07-27 | 22.400 | 473,200 | -55,000 | 0.16% | 10,599,680 |
| 2023-07-28 | 2023-07-26 | 22.500 | 528,200 | +700 | 0.18% | 11,884,500 |
| 2023-07-27 | 2023-07-25 | 22.700 | 527,500 | -21,400 | 0.18% | 11,974,250 |
| 2023-07-25 | 2023-07-21 | 22.550 | 548,900 | -2,000 | 0.19% | 12,377,695 |
| 2023-07-18 | 2023-07-13 | 22.650 | 550,900 | +100 | 0.19% | 12,477,885 |
| 2023-07-06 | 2023-07-04 | 22.650 | 550,800 | -10,000 | 0.19% | 12,475,620 |
| 2023-07-05 | 2023-07-03 | 21.500 | 560,800 | +8,700 | 0.19% | 12,057,200 |
| 2023-07-03 | 2023-06-29 | 20.450 | 552,100 | -1,200 | 0.19% | 11,290,445 |
| 2023-06-20 | 2023-06-16 | 22.200 | 553,300 | +800 | 0.19% | 12,283,260 |
| 2023-06-02 | 2023-05-31 | 20.400 | 552,500 | -1,900 | 0.19% | 11,271,000 |
| 2023-05-30 | 2023-05-25 | 20.100 | 554,400 | -100 | 0.19% | 11,143,440 |
| 2023-05-19 | 2023-05-17 | 19.840 | 554,500 | -1,000 | 0.19% | 11,001,280 |
| 2023-05-16 | 2023-05-12 | 20.850 | 555,500 | +400 | 0.19% | 11,582,175 |
| 2023-05-10 | 2023-05-08 | 21.650 | 555,100 | +200 | 0.19% | 12,017,915 |
| 2023-05-08 | 2023-05-04 | 21.800 | 554,900 | +400 | 0.19% | 12,096,820 |
| 2023-04-18 | 2023-04-14 | 26.000 | 554,500 | -2,900 | 0.19% | 14,417,000 |
| 2023-04-13 | 2023-04-11 | 25.000 | 557,400 | -800 | 0.19% | 13,935,000 |
| 2023-04-03 | 2023-03-30 | 23.350 | 558,200 | +800 | 0.19% | 13,033,970 |
| 2023-03-28 | 2023-03-24 | 24.850 | 557,400 | -4,700 | 0.19% | 13,851,390 |
| 2023-03-27 | 2023-03-23 | 23.850 | 562,100 | +1,200 | 0.20% | 13,406,085 |
| 2023-03-22 | 2023-03-20 | 22.050 | 560,900 | -3,700 | 0.19% | 12,367,845 |
| 2023-03-21 | 2023-03-17 | 23.150 | 564,600 | -1,000 | 0.20% | 13,070,490 |
| 2023-03-15 | 2023-03-13 | 21.950 | 565,600 | -3,200 | 0.20% | 12,414,920 |
| 2023-03-14 | 2023-03-10 | 21.900 | 568,800 | +3,200 | 0.20% | 12,456,720 |
| 2023-03-10 | 2023-03-08 | 22.350 | 565,600 | -800 | 0.20% | 12,641,160 |
| 2023-03-09 | 2023-03-07 | 23.750 | 566,400 | -1,000 | 0.20% | 13,452,000 |
| 2023-03-08 | 2023-03-06 | 25.400 | 567,400 | +600 | 0.20% | 14,411,960 |
| 2023-03-07 | 2023-03-03 | 26.250 | 566,800 | -500 | 0.20% | 14,878,500 |
| 2023-03-03 | 2023-03-01 | 26.200 | 567,300 | +8,000 | 0.20% | 14,863,260 |
| 2023-03-02 | 2023-02-28 | 24.950 | 559,300 | +1,000 | 0.19% | 13,954,535 |
| 2023-02-27 | 2023-02-23 | 25.000 | 558,300 | -2,700 | 0.19% | 13,957,500 |
| 2023-02-23 | 2023-02-21 | 25.500 | 561,000 | +500 | 0.19% | 14,305,500 |
| 2023-02-21 | 2023-02-17 | 25.850 | 560,500 | +3,300 | 0.19% | 14,488,925 |
| 2023-02-20 | 2023-02-16 | 25.300 | 557,200 | +1,500 | 0.19% | 14,097,160 |
| 2023-02-16 | 2023-02-14 | 27.700 | 555,700 | +400 | 0.19% | 15,392,890 |
| 2023-02-15 | 2023-02-13 | 28.400 | 555,300 | +14,300 | 0.19% | 15,770,520 |
| 2023-02-13 | 2023-02-09 | 28.800 | 541,000 | +4,600 | 0.19% | 15,580,800 |
| 2023-02-09 | 2023-02-07 | 29.000 | 536,400 | -3,200 | 0.19% | 15,555,600 |
| 2023-02-08 | 2023-02-06 | 29.150 | 539,600 | -11,400 | 0.19% | 15,729,340 |
| 2023-02-07 | 2023-02-03 | 32.000 | 551,000 | -300 | 0.19% | 17,632,000 |
| 2023-02-06 | 2023-02-02 | 33.000 | 551,300 | -10,300 | 0.19% | 18,192,900 |
| 2023-02-02 | 2023-01-31 | 29.950 | 561,600 | +1,700 | 0.20% | 16,819,920 |
| 2023-02-01 | 2023-01-30 | 29.300 | 559,900 | -9,900 | 0.19% | 16,405,070 |
| 2023-01-31 | 2023-01-27 | 24.950 | 569,800 | +9,800 | 0.21% | 14,216,510 |
| 2023-01-30 | 2023-01-26 | 26.250 | 560,000 | +7,200 | 0.21% | 14,700,000 |
| 2023-01-27 | 2023-01-20 | 24.350 | 552,800 | -500 | 0.21% | 13,460,680 |
| 2023-01-26 | 2023-01-19 | 23.800 | 553,300 | +3,700 | 0.21% | 13,168,540 |
| 2023-01-20 | 2023-01-18 | 24.050 | 549,600 | +8,500 | 0.21% | 13,217,880 |
| 2023-01-19 | 2023-01-17 | 27.150 | 541,100 | -3,000 | 0.20% | 14,690,865 |
| 2023-01-18 | 2023-01-16 | 29.750 | 544,100 | +1,000 | 0.21% | 16,186,975 |
| 2023-01-17 | 2023-01-13 | 29.550 | 543,100 | -1,300 | 0.20% | 16,048,605 |
| 2023-01-16 | 2023-01-12 | 28.250 | 544,400 | +1,000 | 0.21% | 15,379,300 |
| 2023-01-12 | 2023-01-10 | 28.150 | 543,400 | +700 | 0.20% | 15,296,710 |
| 2023-01-10 | 2023-01-06 | 27.650 | 542,700 | -500 | 0.20% | 15,005,655 |
| 2023-01-09 | 2023-01-05 | 27.550 | 543,200 | -800 | 0.20% | 14,965,160 |
| 2023-01-06 | 2023-01-04 | 27.650 | 544,000 | -500 | 0.21% | 15,041,600 |
| 2023-01-04 | 2022-12-30 | 25.700 | 544,500 | -15,000 | 0.21% | 13,993,650 |
| 2023-01-03 | 2022-12-29 | 24.500 | 559,500 | -10,000 | 0.21% | 13,707,750 |
| 2022-12-30 | 2022-12-28 | 24.000 | 569,500 | +7,900 | 0.21% | 13,668,000 |
| 2022-12-29 | 2022-12-23 | 25.000 | 561,600 | -15,000 | 0.21% | 14,040,000 |
| 2022-12-21 | 2022-12-19 | 23.900 | 576,600 | +10,800 | 0.22% | 13,780,740 |
| 2022-12-20 | 2022-12-16 | 25.550 | 565,800 | +2,100 | 0.21% | 14,456,190 |
| 2022-12-19 | 2022-12-15 | 23.600 | 563,700 | +17,700 | 0.21% | 13,303,320 |
| 2022-12-15 | 2022-12-13 | 24.650 | 546,000 | +2,300 | 0.21% | 13,458,900 |
| 2022-12-14 | 2022-12-12 | 25.750 | 543,700 | -1,000 | 0.21% | 14,000,275 |
| 2022-12-13 | 2022-12-09 | 25.500 | 544,700 | -10,000 | 0.21% | 13,889,850 |
| 2022-12-12 | 2022-12-08 | 25.550 | 554,700 | -128,800 | 0.21% | 14,172,585 |
| 2022-12-09 | 2022-12-07 | 21.900 | 683,500 | -40,600 | 0.26% | 14,968,650 |
| 2022-12-08 | 2022-12-06 | 20.950 | 724,100 | +8,500 | 0.27% | 15,169,895 |
| 2022-12-06 | 2022-12-02 | 21.000 | 715,600 | +10,400 | 0.27% | 15,027,600 |
| 2022-12-05 | 2022-12-01 | 21.500 | 705,200 | +1,800 | 0.27% | 15,161,800 |
| 2022-12-02 | 2022-11-30 | 21.950 | 703,400 | -12,800 | 0.27% | 15,439,630 |
| 2022-12-01 | 2022-11-29 | 21.400 | 716,200 | -25,900 | 0.27% | 15,326,680 |
| 2022-11-30 | 2022-11-28 | 18.980 | 742,100 | -46,100 | 0.28% | 14,085,058 |
| 2022-11-24 | 2022-11-22 | 16.760 | 788,200 | -1,000 | 0.30% | 13,210,232 |
| 2022-11-22 | 2022-11-18 | 18.560 | 789,200 | -1,000 | 0.30% | 14,647,552 |
| 2022-11-21 | 2022-11-17 | 19.000 | 790,200 | +7,000 | 0.30% | 15,013,800 |
| 2022-11-17 | 2022-11-15 | 19.380 | 783,200 | -1,000 | 0.30% | 15,178,416 |
| 2022-11-15 | 2022-11-11 | 17.940 | 784,200 | +60,000 | 0.30% | 14,068,548 |
| 2022-11-14 | 2022-11-10 | 18.300 | 724,200 | +60,000 | 0.27% | 13,252,860 |
| 2022-11-11 | 2022-11-09 | 18.660 | 664,200 | +1,000 | 0.25% | 12,393,972 |
| 2022-11-09 | 2022-11-07 | 19.000 | 663,200 | -3,500 | 0.25% | 12,600,800 |
| 2022-11-08 | 2022-11-04 | 18.360 | 666,700 | -79,300 | 0.25% | 12,240,612 |
| 2022-11-07 | 2022-11-03 | 17.200 | 746,000 | -63,900 | 0.28% | 12,831,200 |
| 2022-11-04 | 2022-11-02 | 16.500 | 809,900 | -500 | 0.31% | 13,363,350 |
| 2022-10-25 | 2022-10-21 | 15.760 | 810,400 | -1,500 | 0.31% | 12,771,904 |
| 2022-10-21 | 2022-10-19 | 15.060 | 811,900 | +1,000 | 0.31% | 12,227,214 |
| 2022-10-17 | 2022-10-13 | 11.800 | 810,900 | -6,000 | 0.31% | 9,568,620 |
| 2022-09-30 | 2022-09-28 | 12.360 | 816,900 | +500 | 0.31% | 10,096,884 |
| 2022-09-07 | 2022-09-05 | 14.880 | 816,400 | -2,000 | 0.31% | 12,148,032 |
| 2022-09-06 | 2022-09-02 | 15.420 | 818,400 | -500 | 0.31% | 12,619,728 |
| 2022-09-05 | 2022-09-01 | 15.900 | 818,900 | +10,000 | 0.31% | 13,020,510 |
| 2022-09-01 | 2022-08-30 | 16.660 | 808,900 | -500 | 0.31% | 13,476,274 |
| 2022-08-31 | 2022-08-29 | 17.420 | 809,400 | +2,000 | 0.31% | 14,099,748 |
| 2022-08-30 | 2022-08-26 | 16.480 | 807,400 | -500 | 0.31% | 13,305,952 |
| 2022-08-29 | 2022-08-25 | 15.840 | 807,900 | -30,000 | 0.31% | 12,797,136 |
| 2022-08-26 | 2022-08-24 | 15.420 | 837,900 | -70,000 | 0.32% | 12,920,418 |
| 2022-08-25 | 2022-08-23 | 15.000 | 907,900 | -10,000 | 0.34% | 13,618,500 |
| 2022-08-24 | 2022-08-22 | 15.600 | 917,900 | -500 | 0.35% | 14,319,240 |
| 2022-08-19 | 2022-08-17 | 15.640 | 918,400 | +500 | 0.35% | 14,363,776 |
| 2022-08-17 | 2022-08-15 | 16.120 | 917,900 | +500 | 0.35% | 14,796,548 |
| 2022-08-05 | 2022-08-03 | 15.720 | 917,400 | +9,900 | 0.35% | 14,421,528 |
| 2022-07-29 | 2022-07-27 | 16.100 | 907,500 | +5,000 | 0.34% | 14,610,750 |
| 2022-07-28 | 2022-07-26 | 16.440 | 902,500 | +7,100 | 0.34% | 14,837,100 |
| 2022-07-21 | 2022-07-19 | 17.220 | 895,400 | +5,000 | 0.34% | 15,418,788 |
| 2022-07-20 | 2022-07-18 | 17.520 | 890,400 | +10,000 | 0.34% | 15,599,808 |
| 2022-07-19 | 2022-07-15 | 17.180 | 880,400 | +20,500 | 0.33% | 15,125,272 |
| 2022-07-11 | 2022-07-07 | 19.760 | 859,900 | -8,000 | 0.33% | 16,991,624 |
| 2022-07-06 | 2022-07-04 | 21.900 | 867,900 | -500 | 0.33% | 19,007,010 |
| 2022-06-30 | 2022-06-28 | 21.350 | 868,400 | +10,000 | 0.33% | 18,540,340 |
| 2022-06-27 | 2022-06-23 | 20.150 | 858,400 | -2,000 | 0.33% | 17,296,760 |
| 2022-06-24 | 2022-06-22 | 19.480 | 860,400 | -2,000 | 0.33% | 16,760,592 |
| 2022-06-23 | 2022-06-21 | 20.200 | 862,400 | +1,000 | 0.33% | 17,420,480 |
| 2022-06-22 | 2022-06-20 | 20.000 | 861,400 | +5,600 | 0.33% | 17,228,000 |
| 2022-06-21 | 2022-06-17 | 18.520 | 855,800 | -8,000 | 0.32% | 15,849,416 |
| 2022-06-14 | 2022-06-10 | 17.400 | 863,800 | -1,900 | 0.33% | 15,030,120 |
| 2022-06-10 | 2022-06-08 | 17.960 | 865,700 | +8,000 | 0.33% | 15,547,972 |
| 2022-06-07 | 2022-06-02 | 17.660 | 857,700 | +200 | 0.33% | 15,146,982 |
| 2022-06-06 | 2022-06-01 | 17.340 | 857,500 | +45,000 | 0.33% | 14,869,050 |
| 2022-06-02 | 2022-05-31 | 17.420 | 812,500 | +1,400 | 0.31% | 14,153,750 |
| 2022-06-01 | 2022-05-30 | 16.260 | 811,100 | -11,600 | 0.31% | 13,188,486 |
| 2022-05-31 | 2022-05-27 | 15.100 | 822,700 | +1,100 | 0.31% | 12,422,770 |
| 2022-05-26 | 2022-05-24 | 14.700 | 821,600 | -94,000 | 0.31% | 12,077,520 |
| 2022-05-25 | 2022-05-23 | 16.620 | 915,600 | +1,800 | 0.35% | 15,217,272 |
| 2022-05-24 | 2022-05-20 | 15.600 | 913,800 | +100 | 0.35% | 14,255,280 |
| 2022-05-23 | 2022-05-19 | 14.280 | 913,700 | +101,200 | 0.35% | 13,047,636 |
| 2022-05-19 | 2022-05-17 | 13.040 | 812,500 | +3,000 | 0.31% | 10,595,000 |
| 2022-05-18 | 2022-05-16 | 11.900 | 809,500 | +400 | 0.31% | 9,633,050 |
| 2022-05-05 | 2022-05-03 | 12.980 | 809,100 | +500 | 0.31% | 10,502,118 |
| 2022-04-25 | 2022-04-21 | 13.860 | 808,600 | +10,000 | 0.31% | 11,207,196 |
| 2022-04-21 | 2022-04-19 | 14.660 | 798,600 | +900 | 0.30% | 11,707,476 |
| 2022-04-20 | 2022-04-14 | 14.940 | 797,700 | -7,700 | 0.30% | 11,917,638 |
| 2022-04-19 | 2022-04-13 | 14.740 | 805,400 | +10,000 | 0.31% | 11,871,596 |
| 2022-04-12 | 2022-04-08 | 15.640 | 795,400 | +2,300 | 0.30% | 12,440,056 |
| 2022-04-08 | 2022-04-06 | 17.440 | 793,100 | -10,000 | 0.30% | 13,831,664 |
| 2022-04-07 | 2022-04-04 | 17.080 | 803,100 | -5,000 | 0.31% | 13,716,948 |
| 2022-04-06 | 2022-04-01 | 16.040 | 808,100 | +10,000 | 0.31% | 12,961,924 |
| 2022-03-29 | 2022-03-25 | 16.520 | 798,100 | -7,000 | 0.30% | 13,184,612 |
| 2022-03-25 | 2022-03-23 | 17.420 | 805,100 | -2,700 | 0.31% | 14,024,842 |
| 2022-03-24 | 2022-03-22 | 16.760 | 807,800 | -2,900 | 0.31% | 13,538,728 |
| 2022-03-23 | 2022-03-21 | 15.900 | 810,700 | +2,700 | 0.31% | 12,890,130 |
| 2022-03-21 | 2022-03-17 | 15.620 | 808,000 | -72,400 | 0.31% | 12,620,960 |
| 2022-03-18 | 2022-03-16 | 13.220 | 880,400 | -30,000 | 0.33% | 11,638,888 |
| 2022-03-15 | 2022-03-11 | 14.620 | 910,400 | +4,800 | 0.35% | 13,310,048 |
| 2022-03-11 | 2022-03-09 | 15.080 | 905,600 | +53,000 | 0.34% | 13,656,448 |
| 2022-03-10 | 2022-03-08 | 15.160 | 852,600 | +10,000 | 0.32% | 12,925,416 |
| 2022-03-08 | 2022-03-04 | 16.440 | 842,600 | -43,500 | 0.32% | 13,852,344 |
| 2022-03-03 | 2022-03-01 | 18.420 | 886,100 | -100 | 0.34% | 16,321,962 |
| 2022-03-01 | 2022-02-25 | 18.660 | 886,200 | -30,000 | 0.34% | 16,536,492 |
| 2022-02-28 | 2022-02-24 | 17.800 | 916,200 | +45,000 | 0.35% | 16,308,360 |
| 2022-02-25 | 2022-02-23 | 18.520 | 871,200 | +2,600 | 0.33% | 16,134,624 |
| 2022-02-22 | 2022-02-18 | 19.880 | 868,600 | +20,000 | 0.33% | 17,267,768 |
| 2022-02-21 | 2022-02-17 | 20.900 | 848,600 | -10,500 | 0.32% | 17,735,740 |
| 2022-02-16 | 2022-02-14 | 19.540 | 859,100 | +500 | 0.33% | 16,786,814 |
| 2022-02-15 | 2022-02-11 | 19.580 | 858,600 | +70,400 | 0.33% | 16,811,388 |
| 2022-02-14 | 2022-02-10 | 21.300 | 788,200 | -41,800 | 0.30% | 16,788,660 |
| 2022-02-11 | 2022-02-09 | 20.200 | 830,000 | +40,000 | 0.32% | 16,766,000 |
| 2022-02-07 | 2022-01-31 | 20.100 | 790,000 | +500 | 0.30% | 15,879,000 |
| 2022-02-04 | 2022-01-27 | 20.450 | 789,500 | +20,300 | 0.30% | 16,145,275 |
| 2022-01-28 | 2022-01-26 | 22.000 | 769,200 | +86,000 | 0.29% | 16,922,400 |
| 2022-01-27 | 2022-01-25 | 24.100 | 683,200 | +103,700 | 0.26% | 16,465,120 |
| 2022-01-25 | 2022-01-21 | 25.700 | 579,500 | +40,500 | 0.22% | 14,893,150 |
| 2022-01-24 | 2022-01-20 | 26.500 | 539,000 | +12,000 | 0.21% | 14,283,500 |
| 2022-01-21 | 2022-01-19 | 27.000 | 527,000 | -21,400 | 0.20% | 14,229,000 |
| 2022-01-20 | 2022-01-18 | 26.350 | 548,400 | +31,400 | 0.21% | 14,450,340 |
| 2022-01-19 | 2022-01-17 | 26.900 | 517,000 | +10,000 | 0.20% | 13,907,300 |
| 2022-01-14 | 2022-01-12 | 28.750 | 507,000 | -8,800 | 0.19% | 14,576,250 |
| 2022-01-13 | 2022-01-11 | 28.000 | 515,800 | -50,200 | 0.20% | 14,442,400 |
| 2022-01-10 | 2022-01-06 | 25.200 | 566,000 | +20,000 | 0.22% | 14,263,200 |
| 2022-01-06 | 2022-01-04 | 26.400 | 546,000 | +28,000 | 0.21% | 14,414,400 |
| 2022-01-05 | 2022-01-03 | 27.300 | 518,000 | +10,000 | 0.20% | 14,141,400 |
| 2022-01-04 | 2021-12-31 | 28.200 | 508,000 | -9,800 | 0.19% | 14,325,600 |
| 2021-12-30 | 2021-12-28 | 27.000 | 517,800 | +300 | 0.20% | 13,980,600 |
| 2021-12-29 | 2021-12-24 | 26.400 | 517,500 | -19,700 | 0.20% | 13,662,000 |
| 2021-12-28 | 2021-12-22 | 25.700 | 537,200 | +500 | 0.20% | 13,806,040 |
| 2021-12-23 | 2021-12-21 | 24.950 | 536,700 | -800 | 0.20% | 13,390,665 |
| 2021-12-22 | 2021-12-20 | 24.750 | 537,500 | +20,000 | 0.20% | 13,303,125 |
| 2021-12-20 | 2021-12-16 | 26.750 | 517,500 | +10,000 | 0.20% | 13,843,125 |
| 2021-12-17 | 2021-12-15 | 25.000 | 507,500 | +40,500 | 0.19% | 12,687,500 |
| 2021-12-15 | 2021-12-13 | 26.850 | 467,000 | +500 | 0.18% | 12,538,950 |
| 2021-12-10 | 2021-12-08 | 27.550 | 466,500 | +10,000 | 0.18% | 12,852,075 |
| 2021-12-09 | 2021-12-07 | 27.850 | 456,500 | +15,000 | 0.17% | 12,713,525 |
| 2021-12-08 | 2021-12-06 | 27.500 | 441,500 | +36,000 | 0.17% | 12,141,250 |
| 2021-12-06 | 2021-12-02 | 29.750 | 405,500 | +500 | 0.15% | 12,063,625 |
| 2021-12-03 | 2021-12-01 | 30.950 | 405,000 | -300 | 0.15% | 12,534,750 |
| 2021-12-01 | 2021-11-29 | 31.950 | 405,300 | -600 | 0.15% | 12,949,335 |
| 2021-11-30 | 2021-11-26 | 32.800 | 405,900 | +800 | 0.15% | 13,313,520 |
| 2021-11-29 | 2021-11-25 | 36.750 | 405,100 | -1,500 | 0.15% | 14,887,425 |
| 2021-11-26 | 2021-11-24 | 35.150 | 406,600 | -600 | 0.15% | 14,291,990 |
| 2021-11-22 | 2021-11-18 | 33.850 | 407,200 | -900 | 0.15% | 13,783,720 |
| 2021-11-19 | 2021-11-17 | 34.600 | 408,100 | -5,000 | 0.15% | 14,120,260 |
| 2021-11-17 | 2021-11-15 | 32.000 | 413,100 | +2,000 | 0.16% | 13,219,200 |
| 2021-11-16 | 2021-11-12 | 32.450 | 411,100 | -32,500 | 0.16% | 13,340,195 |
| 2021-11-15 | 2021-11-11 | 28.750 | 443,600 | -1,000 | 0.17% | 12,753,500 |
| 2021-11-12 | 2021-11-10 | 29.300 | 444,600 | -17,200 | 0.17% | 13,026,780 |
| 2021-11-10 | 2021-11-08 | 26.600 | 461,800 | +45,400 | 0.18% | 12,283,880 |
| 2021-11-08 | 2021-11-04 | 28.000 | 416,400 | +900 | 0.16% | 11,659,200 |
| 2021-11-04 | 2021-11-02 | 26.700 | 415,500 | +44,200 | 0.16% | 11,093,850 |
| 2021-11-03 | 2021-11-01 | 28.250 | 371,300 | +2,300 | 0.14% | 10,489,225 |
| 2021-10-28 | 2021-10-26 | 29.850 | 369,000 | +56,000 | 0.14% | 11,014,650 |
| 2021-10-26 | 2021-10-22 | 31.500 | 313,000 | +60,000 | 0.12% | 9,859,500 |
| 2021-10-21 | 2021-10-19 | 33.900 | 253,000 | -15,000 | 0.10% | 8,576,700 |
| 2021-10-19 | 2021-10-15 | 31.400 | 268,000 | +10,000 | 0.10% | 8,415,200 |
| 2021-10-18 | 2021-10-12 | 33.250 | 258,000 | -3,900 | 0.10% | 8,578,500 |
| 2021-10-15 | 2021-10-11 | 33.500 | 261,900 | -21,100 | 0.10% | 8,773,650 |
| 2021-10-11 | 2021-10-07 | 32.750 | 283,000 | +1,500 | 0.11% | 9,268,250 |
| 2021-10-08 | 2021-10-06 | 32.150 | 281,500 | +33,000 | 0.11% | 9,050,225 |
| 2021-10-07 | 2021-10-05 | 32.500 | 248,500 | +5,000 | 0.09% | 8,076,250 |
| 2021-10-04 | 2021-09-29 | 33.000 | 243,500 | +10,000 | 0.09% | 8,035,500 |
| 2021-09-30 | 2021-09-28 | 34.250 | 233,500 | +10,000 | 0.09% | 7,997,375 |
| 2021-09-23 | 2021-09-20 | 36.450 | 223,500 | +2,000 | 0.08% | 8,146,575 |
| 2021-09-20 | 2021-09-16 | 34.500 | 221,500 | -500 | 0.08% | 7,641,750 |
| 2021-09-15 | 2021-09-13 | 36.600 | 222,000 | +200 | 0.08% | 8,125,200 |
| 2021-09-14 | 2021-09-10 | 37.700 | 221,800 | +200 | 0.08% | 8,361,860 |
| 2021-09-08 | 2021-09-06 | 41.450 | 221,600 | +2,500 | 0.08% | 9,185,320 |
| 2021-08-30 | 2021-08-26 | 38.050 | 219,100 | +2,000 | 0.08% | 8,336,755 |
| 2021-08-26 | 2021-08-24 | 39.100 | 217,100 | +10,000 | 0.08% | 8,488,610 |
| 2021-08-19 | 2021-08-17 | 39.750 | 207,100 | +25,000 | 0.08% | 8,232,225 |
| 2021-08-17 | 2021-08-13 | 41.700 | 182,100 | +300 | 0.07% | 7,593,570 |
| 2021-08-16 | 2021-08-12 | 42.200 | 181,800 | +500 | 0.07% | 7,671,960 |
| 2021-08-12 | 2021-08-10 | 45.300 | 181,300 | -3,500 | 0.07% | 8,212,890 |
| 2021-08-11 | 2021-08-09 | 42.650 | 184,800 | +200 | 0.07% | 7,881,720 |
| 2021-08-10 | 2021-08-06 | 43.900 | 184,600 | +700 | 0.07% | 8,103,940 |
| 2021-08-03 | 2021-07-30 | 45.550 | 183,900 | +800 | 0.07% | 8,376,645 |
| 2021-08-02 | 2021-07-29 | 47.500 | 183,100 | -400 | 0.07% | 8,697,250 |
| 2021-07-30 | 2021-07-28 | 45.000 | 183,500 | +1,000 | 0.07% | 8,257,500 |
| 2021-07-29 | 2021-07-27 | 43.600 | 182,500 | +1,200 | 0.07% | 7,957,000 |
| 2021-07-28 | 2021-07-26 | 48.750 | 181,300 | +20,900 | 0.07% | 8,838,375 |
| 2021-07-27 | 2021-07-23 | 52.000 | 160,400 | -8,200 | 0.06% | 8,340,800 |
| 2021-07-26 | 2021-07-22 | 55.300 | 168,600 | -1,400 | 0.06% | 9,323,580 |
| 2021-07-23 | 2021-07-21 | 53.800 | 170,000 | -16,700 | 0.06% | 9,146,000 |
| 2021-07-22 | 2021-07-20 | 47.600 | 186,700 | +300 | 0.07% | 8,886,920 |
| 2021-07-21 | 2021-07-19 | 47.500 | 186,400 | -4,000 | 0.07% | 8,854,000 |
| 2021-07-20 | 2021-07-16 | 47.900 | 190,400 | -5,400 | 0.08% | 9,120,160 |
| 2021-07-19 | 2021-07-15 | 52.450 | 195,800 | -11,400 | 0.08% | 10,269,710 |
| 2021-07-16 | 2021-07-14 | 52.950 | 207,200 | -18,300 | 0.08% | 10,971,240 |
| 2021-07-15 | 2021-07-13 | 49.500 | 225,500 | -9,700 | 0.09% | 11,162,250 |
| 2021-07-14 | 2021-07-12 | 49.800 | 235,200 | -31,100 | 0.09% | 11,712,960 |
| 2021-07-08 | 2021-07-06 | 46.700 | 266,300 | +3,400 | 0.11% | 12,436,210 |
| 2021-07-06 | 2021-07-02 | 45.350 | 262,900 | +20,000 | 0.10% | 11,922,515 |
| 2021-07-05 | 2021-06-30 | 47.000 | 242,900 | -3,000 | 0.10% | 11,416,300 |
| 2021-06-30 | 2021-06-28 | 48.000 | 245,900 | +800 | 0.10% | 11,803,200 |
| 2021-06-29 | 2021-06-25 | 49.200 | 245,100 | -11,800 | 0.10% | 12,058,920 |
| 2021-06-25 | 2021-06-23 | 47.100 | 256,900 | +900 | 0.10% | 12,099,990 |
| 2021-06-22 | 2021-06-18 | 42.800 | 256,000 | +100 | 0.10% | 10,956,800 |
| 2021-06-21 | 2021-06-17 | 41.600 | 255,900 | +1,000 | 0.10% | 10,645,440 |
| 2021-06-15 | 2021-06-10 | 44.250 | 254,900 | +2,000 | 0.10% | 11,279,325 |
| 2021-06-11 | 2021-06-09 | 43.750 | 252,900 | -1,500 | 0.10% | 11,064,375 |
| 2021-06-09 | 2021-06-07 | 44.550 | 254,400 | -8,100 | 0.10% | 11,333,520 |
| 2021-06-08 | 2021-06-04 | 46.800 | 262,500 | -900 | 0.10% | 12,285,000 |
| 2021-06-03 | 2021-06-01 | 47.950 | 263,400 | -10,000 | 0.10% | 12,630,030 |
| 2021-06-02 | 2021-05-31 | 47.700 | 273,400 | -2,000 | 0.11% | 13,041,180 |
| 2021-06-01 | 2021-05-28 | 47.100 | 275,400 | +2,500 | 0.11% | 12,971,340 |
| 2021-05-28 | 2021-05-26 | 49.750 | 272,900 | +600 | 0.11% | 13,576,775 |
| 2021-05-27 | 2021-05-25 | 48.900 | 272,300 | -18,100 | 0.11% | 13,315,470 |
| 2021-05-26 | 2021-05-24 | 51.250 | 290,400 | -11,000 | 0.11% | 14,883,000 |
| 2021-05-25 | 2021-05-21 | 48.000 | 301,400 | -600 | 0.12% | 14,467,200 |
| 2021-05-24 | 2021-05-20 | 46.150 | 302,000 | -7,800 | 0.12% | 13,937,300 |
| 2021-05-21 | 2021-05-18 | 44.350 | 309,800 | -800 | 0.12% | 13,739,630 |
| 2021-05-18 | 2021-05-14 | 45.000 | 310,600 | -14,500 | 0.12% | 13,977,000 |
| 2021-05-17 | 2021-05-13 | 43.700 | 325,100 | -2,200 | 0.13% | 14,206,870 |
| 2021-05-14 | 2021-05-12 | 44.200 | 327,300 | +11,600 | 0.13% | 14,466,660 |
| 2021-05-13 | 2021-05-11 | 41.500 | 315,700 | -700 | 0.12% | 13,101,550 |
| 2021-05-12 | 2021-05-10 | 42.600 | 316,400 | -26,600 | 0.13% | 13,478,640 |
| 2021-05-11 | 2021-05-07 | 39.050 | 343,000 | -4,600 | 0.14% | 13,394,150 |
| 2021-05-07 | 2021-05-05 | 38.300 | 347,600 | +3,600 | 0.14% | 13,313,080 |
| 2021-05-05 | 2021-05-03 | 40.600 | 344,000 | -3,600 | 0.14% | 13,966,400 |
| 2021-05-04 | 2021-04-30 | 38.000 | 347,600 | -500 | 0.14% | 13,208,800 |
| 2021-05-03 | 2021-04-29 | 37.700 | 348,100 | +19,300 | 0.14% | 13,123,370 |
| 2021-04-30 | 2021-04-28 | 41.300 | 328,800 | -2,400 | 0.13% | 13,579,440 |
| 2021-04-29 | 2021-04-27 | 40.100 | 331,200 | -25,000 | 0.13% | 13,281,120 |
| 2021-04-28 | 2021-04-26 | 38.500 | 356,200 | -5,600 | 0.14% | 13,713,700 |
| 2021-04-27 | 2021-04-23 | 38.400 | 361,800 | -127,200 | 0.14% | 13,893,120 |
| 2021-04-26 | 2021-04-22 | 37.700 | 489,000 | +97,000 | 0.19% | 18,435,300 |
| 2021-04-23 | 2021-04-21 | 37.000 | 392,000 | -31,600 | 0.16% | 14,504,000 |
| 2021-04-22 | 2021-04-20 | 31.950 | 423,600 | +10,000 | 0.17% | 13,534,020 |
| 2021-04-20 | 2021-04-16 | 31.150 | 413,600 | -1,000 | 0.16% | 12,883,640 |
| 2021-04-19 | 2021-04-15 | 30.250 | 414,600 | +1,500 | 0.16% | 12,541,650 |
| 2021-04-15 | 2021-04-13 | 31.000 | 413,100 | +500 | 0.16% | 12,806,100 |
| 2021-04-13 | 2021-04-09 | 32.300 | 412,600 | +3,000 | 0.16% | 13,326,980 |
| 2021-04-08 | 2021-04-01 | 33.250 | 409,600 | +2,000 | 0.16% | 13,619,200 |
| 2021-03-29 | 2021-03-25 | 30.500 | 407,600 | -600 | 0.16% | 12,431,800 |
| 2021-03-26 | 2021-03-24 | 30.500 | 408,200 | +35,500 | 0.16% | 12,450,100 |
| 2021-03-25 | 2021-03-23 | 31.350 | 372,700 | +1,000 | 0.15% | 11,684,145 |
| 2021-03-23 | 2021-03-19 | 32.350 | 371,700 | -900 | 0.15% | 12,024,495 |
| 2021-03-19 | 2021-03-17 | 33.750 | 372,600 | -400 | 0.15% | 12,575,250 |
| 2021-03-18 | 2021-03-16 | 34.000 | 373,000 | -400 | 0.15% | 12,682,000 |
| 2021-03-15 | 2021-03-11 | 33.550 | 373,400 | +2,000 | 0.15% | 12,527,570 |
| 2021-03-11 | 2021-03-09 | 30.800 | 371,400 | -8,900 | 0.15% | 11,439,120 |
| 2021-03-10 | 2021-03-08 | 31.700 | 380,300 | +75,200 | 0.15% | 12,055,510 |
| 2021-03-08 | 2021-03-04 | 34.800 | 305,100 | +1,200 | 0.12% | 10,617,480 |
| 2021-03-05 | 2021-03-03 | 36.400 | 303,900 | +1,400 | 0.12% | 11,061,960 |
| 2021-03-04 | 2021-03-02 | 34.750 | 302,500 | -3,000 | 0.12% | 10,511,875 |
| 2021-03-03 | 2021-03-01 | 37.000 | 305,500 | -3,200 | 0.12% | 11,303,500 |
| 2021-03-02 | 2021-02-26 | 34.150 | 308,700 | +29,500 | 0.12% | 10,542,105 |
| 2021-03-01 | 2021-02-25 | 35.400 | 279,200 | +2,500 | 0.11% | 9,883,680 |
| 2021-02-26 | 2021-02-24 | 36.000 | 276,700 | +4,500 | 0.11% | 9,961,200 |
| 2021-02-25 | 2021-02-23 | 37.400 | 272,200 | -1,900 | 0.11% | 10,180,280 |
| 2021-02-24 | 2021-02-22 | 37.850 | 274,100 | +6,900 | 0.11% | 10,374,685 |
| 2021-02-23 | 2021-02-19 | 43.850 | 267,200 | -1,000 | 0.11% | 11,716,720 |
| 2021-02-22 | 2021-02-18 | 42.850 | 268,200 | -3,300 | 0.11% | 11,492,370 |
| 2021-02-19 | 2021-02-17 | 42.200 | 271,500 | +10,500 | 0.11% | 11,457,300 |
| 2021-02-18 | 2021-02-16 | 39.900 | 261,000 | +2,900 | 0.10% | 10,413,900 |
| 2021-02-17 | 2021-02-11 | 39.200 | 258,100 | +30,200 | 0.10% | 10,117,520 |
| 2021-02-16 | 2021-02-09 | 40.450 | 227,900 | +100 | 0.09% | 9,218,555 |
| 2021-02-10 | 2021-02-08 | 40.900 | 227,800 | +39,000 | 0.10% | 9,317,020 |
| 2021-02-09 | 2021-02-05 | 43.600 | 188,800 | +38,600 | 0.08% | 8,231,680 |
| 2021-02-08 | 2021-02-04 | 44.950 | 150,200 | -55,200 | 0.07% | 6,751,490 |
| 2021-02-05 | 2021-02-03 | 48.800 | 205,400 | -1,700 | 0.09% | 10,023,520 |
| 2021-02-04 | 2021-02-02 | 47.700 | 207,100 | +800 | 0.09% | 9,878,670 |
| 2021-02-03 | 2021-02-01 | 47.000 | 206,300 | -3,300 | 0.09% | 9,696,100 |
| 2021-02-02 | 2021-01-29 | 41.550 | 209,600 | -100 | 0.09% | 8,708,880 |
| 2021-02-01 | 2021-01-28 | 43.250 | 209,700 | -3,000 | 0.09% | 9,069,525 |
| 2021-01-29 | 2021-01-27 | 45.000 | 212,700 | +1,600 | 0.09% | 9,571,500 |
| 2021-01-28 | 2021-01-26 | 46.650 | 211,100 | +16,400 | 0.09% | 9,847,815 |
| 2021-01-27 | 2021-01-25 | 52.800 | 194,700 | +2,400 | 0.09% | 10,280,160 |
| 2021-01-25 | 2021-01-21 | 45.000 | 192,300 | +5,000 | 0.09% | 8,653,500 |
| 2021-01-22 | 2021-01-20 | 46.250 | 187,300 | +24,200 | 0.08% | 8,662,625 |
| 2021-01-21 | 2021-01-19 | 45.600 | 163,100 | +4,100 | 0.07% | 7,437,360 |
| 2021-01-20 | 2021-01-18 | 43.800 | 159,000 | -200 | 0.07% | 6,964,200 |
| 2021-01-19 | 2021-01-15 | 43.000 | 159,200 | +500 | 0.07% | 6,845,600 |
| 2021-01-18 | 2021-01-14 | 44.650 | 158,700 | +2,600 | 0.07% | 7,085,955 |
| 2021-01-15 | 2021-01-13 | 44.600 | 156,100 | -1,000 | 0.07% | 6,962,060 |
| 2021-01-14 | 2021-01-12 | 42.250 | 157,100 | -100 | 0.07% | 6,637,475 |
| 2021-01-13 | 2021-01-11 | 39.350 | 157,200 | +2,000 | 0.07% | 6,185,820 |
| 2021-01-12 | 2021-01-08 | 36.700 | 155,200 | -2,500 | 0.07% | 5,695,840 |
| 2021-01-11 | 2021-01-07 | 36.050 | 157,700 | -1,200 | 0.07% | 5,685,085 |
| 2021-01-08 | 2021-01-06 | 36.150 | 158,900 | +5,900 | 0.07% | 5,744,235 |
| 2021-01-07 | 2021-01-05 | 37.050 | 153,000 | -2,700 | 0.07% | 5,668,650 |
| 2021-01-06 | 2021-01-04 | 39.800 | 155,700 | -10,800 | 0.07% | 6,196,860 |
| 2021-01-05 | 2020-12-31 | 38.500 | 166,500 | -1,000 | 0.07% | 6,410,250 |
| 2021-01-04 | 2020-12-29 | 34.800 | 167,500 | +4,200 | 0.07% | 5,829,000 |
| 2020-12-30 | 2020-12-28 | 36.950 | 163,300 | +6,200 | 0.07% | 6,033,935 |
| 2020-12-29 | 2020-12-24 | 32.200 | 157,100 | +1,600 | 0.07% | 5,058,620 |
| 2020-12-28 | 2020-12-22 | 33.500 | 155,500 | +2,300 | 0.07% | 5,209,250 |
| 2020-12-23 | 2020-12-21 | 35.750 | 153,200 | -2,000 | 0.07% | 5,476,900 |
| 2020-12-22 | 2020-12-18 | 34.100 | 155,200 | -1,000 | 0.07% | 5,292,320 |
| 2020-12-21 | 2020-12-17 | 34.800 | 156,200 | -400 | 0.07% | 5,435,760 |
| 2020-12-18 | 2020-12-16 | 30.700 | 156,600 | -200 | 0.07% | 4,807,620 |
| 2020-12-16 | 2020-12-14 | 28.900 | 156,800 | +4,100 | 0.07% | 4,531,520 |
| 2020-12-15 | 2020-12-11 | 28.700 | 152,700 | +7,000 | 0.07% | 4,382,490 |
| 2020-12-11 | 2020-12-09 | 28.550 | 145,700 | +11,000 | 0.06% | 4,159,735 |
| 2020-12-10 | 2020-12-08 | 29.600 | 134,700 | +15,000 | 0.06% | 3,987,120 |
| 2020-12-04 | 2020-12-02 | 31.600 | 119,700 | -6,100 | 0.05% | 3,782,520 |
| 2020-12-03 | 2020-12-01 | 30.600 | 125,800 | -5,200 | 0.06% | 3,849,480 |
| 2020-12-02 | 2020-11-30 | 26.600 | 131,000 | +5,000 | 0.06% | 3,484,600 |
| 2020-12-01 | 2020-11-27 | 25.000 | 126,000 | -6,900 | 0.06% | 3,150,000 |
| 2020-11-30 | 2020-11-26 | 24.750 | 132,900 | +5,000 | 0.06% | 3,289,275 |
| 2020-11-25 | 2020-11-23 | 25.500 | 127,900 | -1,100 | 0.06% | 3,261,450 |
| 2020-11-24 | 2020-11-20 | 26.000 | 129,000 | -2,600 | 0.06% | 3,354,000 |
| 2020-11-19 | 2020-11-17 | 25.850 | 131,600 | -1,100 | 0.06% | 3,401,860 |
| 2020-11-17 | 2020-11-13 | 26.600 | 132,700 | +3,000 | 0.06% | 3,529,820 |
| 2020-11-13 | 2020-11-11 | 26.150 | 129,700 | +800 | 0.06% | 3,391,655 |
| 2020-11-12 | 2020-11-10 | 26.850 | 128,900 | +5,000 | 0.06% | 3,460,965 |
| 2020-11-10 | 2020-11-06 | 28.300 | 123,900 | -4,000 | 0.06% | 3,506,370 |
| 2020-11-04 | 2020-11-02 | 27.600 | 127,900 | +2,000 | 0.06% | 3,530,040 |
| 2020-10-28 | 2020-10-23 | 27.400 | 125,900 | +4,500 | 0.06% | 3,449,660 |
| 2020-10-22 | 2020-10-20 | 29.000 | 121,400 | -1,300 | 0.05% | 3,520,600 |
| 2020-10-20 | 2020-10-16 | 28.500 | 122,700 | +2,000 | 0.05% | 3,496,950 |
| 2020-10-19 | 2020-10-15 | 28.900 | 120,700 | -900 | 0.05% | 3,488,230 |
| 2020-10-16 | 2020-10-14 | 29.650 | 121,600 | -1,000 | 0.05% | 3,605,440 |
| 2020-10-15 | 2020-10-12 | 30.000 | 122,600 | -4,000 | 0.05% | 3,678,000 |
| 2020-10-14 | 2020-10-09 | 29.750 | 126,600 | +1,500 | 0.06% | 3,766,350 |
| 2020-09-28 | 2020-09-24 | 27.000 | 125,100 | +1,800 | 0.06% | 3,377,700 |
| 2020-09-23 | 2020-09-21 | 29.450 | 123,300 | -400 | 0.06% | 3,631,185 |
| 2020-09-22 | 2020-09-18 | 32.450 | 123,700 | +900 | 0.06% | 4,014,065 |
| 2020-09-21 | 2020-09-17 | 30.450 | 122,800 | +1,100 | 0.05% | 3,739,260 |
| 2020-09-15 | 2020-09-11 | 28.700 | 121,700 | +400 | 0.05% | 3,492,790 |
| 2020-09-08 | 2020-09-04 | 32.350 | 121,300 | +3,900 | 0.05% | 3,924,055 |
| 2020-09-03 | 2020-09-01 | 34.250 | 117,400 | +1,400 | 0.05% | 4,020,950 |
| 2020-08-31 | 2020-08-27 | 34.600 | 116,000 | +600 | 0.05% | 4,013,600 |
| 2020-08-27 | 2020-08-25 | 34.900 | 115,400 | +1,000 | 0.05% | 4,027,460 |
| 2020-08-26 | 2020-08-24 | 36.250 | 114,400 | -5,700 | 0.05% | 4,147,000 |
| 2020-08-25 | 2020-08-21 | 36.300 | 120,100 | -200 | 0.05% | 4,359,630 |
| 2020-08-20 | 2020-08-18 | 36.700 | 120,300 | +4,900 | 0.05% | 4,415,010 |
| 2020-08-18 | 2020-08-14 | 36.750 | 115,400 | -3,500 | 0.05% | 4,240,950 |
| 2020-08-12 | 2020-08-10 | 35.600 | 118,900 | -1,000 | 0.05% | 4,232,840 |
| 2020-08-11 | 2020-08-07 | 37.150 | 119,900 | -500 | 0.05% | 4,454,285 |
| 2020-08-10 | 2020-08-06 | 37.700 | 120,400 | -1,900 | 0.05% | 4,539,080 |
| 2020-08-07 | 2020-08-05 | 38.500 | 122,300 | +3,500 | 0.05% | 4,708,550 |
| 2020-08-06 | 2020-08-04 | 35.450 | 118,800 | -44,200 | 0.05% | 4,211,460 |
| 2020-08-05 | 2020-08-03 | 32.000 | 163,000 | +7,000 | 0.07% | 5,216,000 |
| 2020-08-04 | 2020-07-31 | 31.750 | 156,000 | -1,200 | 0.07% | 4,953,000 |
| 2020-08-03 | 2020-07-30 | 33.150 | 157,200 | +2,000 | 0.07% | 5,211,180 |
| 2020-07-31 | 2020-07-29 | 33.300 | 155,200 | +1,200 | 0.07% | 5,168,160 |
| 2020-07-29 | 2020-07-27 | 31.450 | 154,000 | -10,000 | 0.07% | 4,843,300 |
| 2020-07-28 | 2020-07-24 | 34.350 | 164,000 | +40,000 | 0.07% | 5,633,400 |
| 2020-07-27 | 2020-07-23 | 37.700 | 124,000 | -3,100 | 0.06% | 4,674,800 |
| 2020-07-24 | 2020-07-22 | 36.400 | 127,100 | +1,900 | 0.06% | 4,626,440 |
| 2020-07-23 | 2020-07-21 | 38.800 | 125,200 | -3,800 | 0.06% | 4,857,760 |
| 2020-07-22 | 2020-07-20 | 40.300 | 129,000 | +1,000 | 0.06% | 5,198,700 |
| 2020-07-21 | 2020-07-17 | 36.150 | 128,000 | +600 | 0.06% | 4,627,200 |
| 2020-07-20 | 2020-07-16 | 36.450 | 127,400 | +2,000 | 0.06% | 4,643,730 |
| 2020-07-17 | 2020-07-15 | 37.850 | 125,400 | -3,000 | 0.06% | 4,746,390 |
| 2020-07-15 | 2020-07-13 | 40.450 | 128,400 | +1,600 | 0.06% | 5,193,780 |
| 2020-07-14 | 2020-07-10 | 41.650 | 126,800 | +400 | 0.06% | 5,281,220 |
| 2020-07-13 | 2020-07-09 | 43.900 | 126,400 | +3,800 | 0.06% | 5,548,960 |
| 2020-07-10 | 2020-07-08 | 46.800 | 122,600 | +22,000 | 0.06% | 5,737,680 |
| 2020-07-09 | 2020-07-07 | 50.300 | 100,600 | +10,000 | 0.05% | 5,060,180 |
| 2020-07-08 | 2020-07-06 | 50.200 | 90,600 | +10,000 | 0.04% | 4,548,120 |
| 2020-07-07 | 2020-07-03 | 46.900 | 80,600 | +1,400 | 0.04% | 3,780,140 |
| 2020-07-06 | 2020-07-02 | 46.500 | 79,200 | +1,000 | 0.04% | 3,682,800 |
| 2020-07-03 | 2020-06-30 | 47.200 | 78,200 | -400 | 0.04% | 3,691,040 |
| 2020-07-02 | 2020-06-29 | 46.650 | 78,600 | +400 | 0.04% | 3,666,690 |
| 2020-06-30 | 2020-06-26 | 46.000 | 78,200 | -2,300 | 0.04% | 3,597,200 |
| 2020-06-26 | 2020-06-23 | 42.400 | 80,500 | +2,700 | 0.04% | 3,413,200 |
| 2020-06-24 | 2020-06-22 | 43.250 | 77,800 | +31,300 | 0.04% | 3,364,850 |
| 2020-06-23 | 2020-06-19 | 46.350 | 46,500 | +1,800 | 0.02% | 2,155,275 |
| 2020-06-22 | 2020-06-18 | 46.950 | 44,700 | -600 | 0.02% | 2,098,665 |
| 2020-06-19 | 2020-06-17 | 42.250 | 45,300 | +1,000 | 0.02% | 1,913,925 |
| 2020-06-18 | 2020-06-16 | 41.250 | 44,300 | +3,500 | 0.02% | 1,827,375 |
| 2020-06-17 | 2020-06-15 | 38.400 | 40,800 | +12,100 | 0.02% | 1,566,720 |
| 2020-06-16 | 2020-06-12 | 34.500 | 28,700 | -1,000 | 0.01% | 990,150 |
| 2020-06-15 | 2020-06-11 | 29.500 | 29,700 | +9,200 | 0.01% | 876,150 |
| 2020-06-12 | 2020-06-10 | 29.550 | 20,500 | -14,400 | 0.01% | 605,775 |
| 2020-06-11 | 2020-06-09 | 28.850 | 34,900 | -2,000 | 0.02% | 1,006,865 |
| 2020-06-08 | 2020-06-04 | 28.350 | 36,900 | +2,000 | 0.02% | 1,046,115 |
| 2020-05-27 | 2020-05-25 | 27.900 | 34,900 | -3,000 | 0.02% | 973,710 |
| 2020-05-25 | 2020-05-21 | 28.100 | 37,900 | +1,200 | 0.02% | 1,064,990 |
| 2020-05-21 | 2020-05-19 | 29.150 | 36,700 | +2,800 | 0.02% | 1,069,805 |
| 2020-05-20 | 2020-05-18 | 28.250 | 33,900 | +2,000 | 0.02% | 957,675 |
| 2020-05-19 | 2020-05-15 | 28.550 | 31,900 | +1,000 | 0.02% | 910,745 |
| 2020-05-07 | 2020-05-05 | 31.500 | 30,900 | +2,300 | 0.01% | 973,350 |
| 2020-04-27 | 2020-04-23 | 28.000 | 28,600 | +300 | 0.01% | 800,800 |
| 2020-04-24 | 2020-04-22 | 26.400 | 28,300 | -200 | 0.01% | 747,120 |
| 2020-04-23 | 2020-04-21 | 26.600 | 28,500 | -1,000 | 0.01% | 758,100 |
| 2020-04-16 | 2020-04-14 | 27.800 | 29,500 | -400 | 0.01% | 820,100 |
| 2020-04-15 | 2020-04-09 | 27.350 | 29,900 | -1,500 | 0.01% | 817,765 |
| 2020-04-09 | 2020-04-07 | 25.000 | 31,400 | -5,000 | 0.02% | 785,000 |
| 2020-04-03 | 2020-04-01 | 22.400 | 36,400 | -800 | 0.02% | 815,360 |
| 2020-04-02 | 2020-03-31 | 22.400 | 37,200 | -3,000 | 0.02% | 833,280 |
| 2020-03-27 | 2020-03-25 | 23.000 | 40,200 | -100 | 0.02% | 924,600 |
| 2020-03-24 | 2020-03-20 | 21.000 | 40,300 | +400 | 0.02% | 846,300 |
| 2020-03-18 | 2020-03-16 | 22.350 | 39,900 | -200 | 0.02% | 891,765 |
| 2020-03-17 | 2020-03-13 | 25.000 | 40,100 | +5,200 | 0.02% | 1,002,500 |
| 2020-03-16 | 2020-03-12 | 28.050 | 34,900 | -400 | 0.02% | 978,945 |
| 2020-03-13 | 2020-03-11 | 28.300 | 35,300 | +1,500 | 0.02% | 998,990 |
| 2020-03-06 | 2020-03-04 | 27.000 | 33,800 | -1,000 | 0.02% | 912,600 |
| 2020-03-05 | 2020-03-03 | 27.150 | 34,800 | -2,000 | 0.02% | 944,820 |
| 2020-02-27 | 2020-02-25 | 26.900 | 36,800 | +1,000 | 0.02% | 989,920 |
| 2020-02-25 | 2020-02-21 | 27.800 | 35,800 | +2,000 | 0.02% | 995,240 |
| 2020-02-24 | 2020-02-20 | 28.100 | 33,800 | -1,000 | 0.02% | 949,780 |
| 2020-02-21 | 2020-02-19 | 29.250 | 34,800 | -500 | 0.02% | 1,017,900 |
| 2020-02-17 | 2020-02-13 | 28.200 | 35,300 | +200 | 0.02% | 995,460 |
| 2020-02-11 | 2020-02-07 | 27.150 | 35,100 | +600 | 0.02% | 952,965 |
| 2020-02-05 | 2020-02-03 | 26.950 | 34,500 | -100 | 0.02% | 929,775 |
| 2020-02-03 | 2020-01-30 | 26.300 | 34,600 | +2,000 | 0.02% | 909,980 |
| 2020-01-31 | 2020-01-29 | 27.700 | 32,600 | +2,200 | 0.02% | 903,020 |
| 2020-01-20 | 2020-01-16 | 28.650 | 30,400 | -1,000 | 0.01% | 870,960 |
| 2020-01-14 | 2020-01-10 | 26.800 | 31,400 | -3,800 | 0.02% | 841,520 |
| 2020-01-09 | 2020-01-07 | 28.400 | 35,200 | -1,000 | 0.02% | 999,680 |
| 2020-01-07 | 2020-01-03 | 30.150 | 36,200 | +2,000 | 0.02% | 1,091,430 |
| 2020-01-02 | 2019-12-27 | 30.350 | 34,200 | +3,800 | 0.02% | 1,037,970 |
| 2019-12-19 | 2019-12-17 | 31.450 | 30,400 | +500 | 0.01% | 956,080 |
| 2019-12-18 | 2019-12-16 | 30.650 | 29,900 | -3,600 | 0.01% | 916,435 |
| 2019-12-17 | 2019-12-13 | 31.150 | 33,500 | +1,400 | 0.02% | 1,043,525 |
| 2019-12-16 | 2019-12-12 | 31.700 | 32,100 | +2,800 | 0.02% | 1,017,570 |
| 2019-12-13 | 2019-12-11 | 32.800 | 29,300 | -500 | 0.01% | 961,040 |
| 2019-12-12 | 2019-12-10 | 32.000 | 29,800 | +1,100 | 0.01% | 953,600 |
| 2019-12-11 | 2019-12-09 | 33.200 | 28,700 | -100 | 0.01% | 952,840 |
| 2019-12-10 | 2019-12-06 | 34.750 | 28,800 | +700 | 0.01% | 1,000,800 |
| 2019-11-25 | 2019-11-21 | 35.400 | 28,100 | -1,000 | 0.01% | 994,740 |
| 2019-11-21 | 2019-11-19 | 35.850 | 29,100 | -1,600 | 0.01% | 1,043,235 |
| 2019-11-20 | 2019-11-18 | 36.100 | 30,700 | -300 | 0.01% | 1,108,270 |
| 2019-11-19 | 2019-11-15 | 35.000 | 31,000 | -200 | 0.01% | 1,085,000 |
| 2019-11-18 | 2019-11-14 | 34.900 | 31,200 | -2,400 | 0.02% | 1,088,880 |
| 2019-11-13 | 2019-11-11 | 35.550 | 33,600 | -1,500 | 0.02% | 1,194,480 |
| 2019-11-12 | 2019-11-08 | 36.350 | 35,100 | +1,700 | 0.02% | 1,275,885 |
| 2019-11-11 | 2019-11-07 | 38.000 | 33,400 | +900 | 0.02% | 1,269,200 |
| 2019-11-08 | 2019-11-06 | 38.650 | 32,500 | -1,900 | 0.02% | 1,256,125 |
| 2019-11-07 | 2019-11-05 | 38.300 | 34,400 | -2,600 | 0.02% | 1,317,520 |
| 2019-11-06 | 2019-11-04 | 35.950 | 37,000 | +4,000 | 0.02% | 1,330,150 |
| 2019-11-05 | 2019-11-01 | 37.000 | 33,000 | -3,100 | 0.02% | 1,221,000 |
| 2019-11-04 | 2019-10-31 | 34.750 | 36,100 | +2,800 | 0.02% | 1,254,475 |
| 2019-11-01 | 2019-10-30 | 35.800 | 33,300 | -6,600 | 0.02% | 1,192,140 |
| 2019-10-31 | 2019-10-29 | 36.750 | 39,900 | +4,400 | 0.02% | 1,466,325 |
| 2019-10-30 | 2019-10-28 | 37.600 | 35,500 | 0.02% | 1,334,800 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy