History of CCASS shareholding
Participant: HANG SENG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 72.500 | 1,371,800 | +0 | 0.37% | 99,455,500 |
| 2025-10-13 | 2025-10-09 | 73.600 | 1,371,800 | +0 | 0.37% | 100,964,480 |
| 2025-10-10 | 2025-10-08 | 78.100 | 1,371,800 | -3,000 | 0.37% | 107,137,580 |
| 2025-10-09 | 2025-10-06 | 77.600 | 1,374,800 | -900 | 0.37% | 106,684,480 |
| 2025-10-08 | 2025-10-03 | 76.800 | 1,375,700 | -1,000 | 0.37% | 105,653,760 |
| 2025-10-03 | 2025-09-30 | 77.050 | 1,376,700 | +500 | 0.37% | 106,074,735 |
| 2025-10-02 | 2025-09-29 | 75.150 | 1,376,200 | -500 | 0.37% | 103,421,430 |
| 2025-09-30 | 2025-09-26 | 72.700 | 1,376,700 | +200 | 0.37% | 100,086,090 |
| 2025-09-26 | 2025-09-24 | 73.000 | 1,376,500 | +500 | 0.37% | 100,484,500 |
| 2025-09-25 | 2025-09-23 | 74.550 | 1,376,000 | +300 | 0.37% | 102,580,800 |
| 2025-09-23 | 2025-09-19 | 75.250 | 1,375,700 | +800 | 0.37% | 103,521,425 |
| 2025-09-22 | 2025-09-18 | 76.900 | 1,374,900 | -2,700 | 0.37% | 105,729,810 |
| 2025-09-18 | 2025-09-16 | 76.750 | 1,377,600 | +4,300 | 0.37% | 105,730,800 |
| 2025-09-17 | 2025-09-15 | 76.150 | 1,373,300 | +7,700 | 0.37% | 104,576,795 |
| 2025-09-16 | 2025-09-12 | 79.300 | 1,365,600 | -3,000 | 0.37% | 108,292,080 |
| 2025-09-15 | 2025-09-11 | 77.550 | 1,368,600 | -700 | 0.37% | 106,134,930 |
| 2025-09-12 | 2025-09-10 | 78.900 | 1,369,300 | -300 | 0.37% | 108,037,770 |
| 2025-09-11 | 2025-09-09 | 80.250 | 1,369,600 | +800 | 0.37% | 109,910,400 |
| 2025-09-10 | 2025-09-08 | 81.250 | 1,368,800 | -200 | 0.37% | 111,215,000 |
| 2025-09-09 | 2025-09-05 | 79.350 | 1,369,000 | +700 | 0.37% | 108,630,150 |
| 2025-09-08 | 2025-09-04 | 75.050 | 1,368,300 | +2,300 | 0.37% | 102,690,915 |
| 2025-09-05 | 2025-09-03 | 80.550 | 1,366,000 | +1,500 | 0.37% | 110,031,300 |
| 2025-09-04 | 2025-09-02 | 82.350 | 1,364,500 | -100 | 0.37% | 112,366,575 |
| 2025-09-03 | 2025-09-01 | 83.250 | 1,364,600 | +4,400 | 0.37% | 113,602,950 |
| 2025-09-02 | 2025-08-29 | 83.150 | 1,360,200 | -2,100 | 0.36% | 113,100,630 |
| 2025-09-01 | 2025-08-28 | 80.800 | 1,362,300 | +1,100 | 0.37% | 110,073,840 |
| 2025-08-29 | 2025-08-27 | 80.500 | 1,361,200 | +1,900 | 0.37% | 109,576,600 |
| 2025-08-28 | 2025-08-26 | 83.500 | 1,359,300 | +1,100 | 0.37% | 113,501,550 |
| 2025-08-27 | 2025-08-25 | 86.150 | 1,358,200 | +1,400 | 0.37% | 117,008,930 |
| 2025-08-25 | 2025-08-21 | 90.200 | 1,356,800 | -400 | 0.36% | 122,383,360 |
| 2025-08-20 | 2025-08-18 | 90.700 | 1,357,200 | -1,300 | 0.36% | 123,098,040 |
| 2025-08-19 | 2025-08-15 | 86.100 | 1,358,500 | +1,900 | 0.37% | 116,966,850 |
| 2025-08-18 | 2025-08-14 | 82.800 | 1,356,600 | -500 | 0.36% | 112,326,480 |
| 2025-08-15 | 2025-08-13 | 81.000 | 1,357,100 | -1,500 | 0.36% | 109,925,100 |
| 2025-08-14 | 2025-08-12 | 78.300 | 1,358,600 | -3,000 | 0.37% | 106,378,380 |
| 2025-08-13 | 2025-08-11 | 79.100 | 1,361,600 | +5,200 | 0.37% | 107,702,560 |
| 2025-08-12 | 2025-08-08 | 82.550 | 1,356,400 | +5,000 | 0.36% | 111,970,820 |
| 2025-08-11 | 2025-08-07 | 83.850 | 1,351,400 | -1,400 | 0.36% | 113,314,890 |
| 2025-08-08 | 2025-08-06 | 83.600 | 1,352,800 | +300 | 0.36% | 113,094,080 |
| 2025-08-07 | 2025-08-05 | 83.150 | 1,352,500 | -7,500 | 0.36% | 112,460,375 |
| 2025-08-06 | 2025-08-04 | 73.350 | 1,360,000 | +300 | 0.37% | 99,756,000 |
| 2025-08-05 | 2025-08-01 | 72.000 | 1,359,700 | -3,000 | 0.37% | 97,898,400 |
| 2025-08-04 | 2025-07-31 | 72.000 | 1,362,700 | +500 | 0.37% | 98,114,400 |
| 2025-08-01 | 2025-07-30 | 73.400 | 1,362,200 | +1,200 | 0.37% | 99,985,480 |
| 2025-07-30 | 2025-07-28 | 77.550 | 1,361,000 | -1,000 | 0.37% | 105,545,550 |
| 2025-07-29 | 2025-07-25 | 74.150 | 1,362,000 | +1,300 | 0.37% | 100,992,300 |
| 2025-07-28 | 2025-07-24 | 77.950 | 1,360,700 | -63,700 | 0.37% | 106,066,565 |
| 2025-07-25 | 2025-07-23 | 73.700 | 1,424,400 | +52,500 | 0.38% | 104,978,280 |
| 2025-07-24 | 2025-07-22 | 76.050 | 1,371,900 | +700 | 0.39% | 104,332,995 |
| 2025-07-23 | 2025-07-21 | 77.450 | 1,371,200 | -23,700 | 0.39% | 106,199,440 |
| 2025-07-22 | 2025-07-18 | 79.900 | 1,394,900 | +4,000 | 0.40% | 111,452,510 |
| 2025-07-21 | 2025-07-17 | 76.800 | 1,390,900 | -49,600 | 0.40% | 106,821,120 |
| 2025-07-18 | 2025-07-16 | 73.850 | 1,440,500 | +3,800 | 0.41% | 106,380,925 |
| 2025-07-17 | 2025-07-15 | 71.800 | 1,436,700 | +83,200 | 0.41% | 103,155,060 |
| 2025-07-16 | 2025-07-14 | 74.700 | 1,353,500 | +1,300 | 0.39% | 101,106,450 |
| 2025-07-15 | 2025-07-11 | 76.350 | 1,352,200 | -1,400 | 0.39% | 103,240,470 |
| 2025-07-14 | 2025-07-10 | 80.450 | 1,353,600 | -6,600 | 0.39% | 108,897,120 |
| 2025-07-11 | 2025-07-09 | 82.150 | 1,360,200 | +100 | 0.39% | 111,740,430 |
| 2025-07-10 | 2025-07-08 | 81.100 | 1,360,100 | -200 | 0.39% | 110,304,110 |
| 2025-07-09 | 2025-07-07 | 81.800 | 1,360,300 | +400 | 0.39% | 111,272,540 |
| 2025-07-08 | 2025-07-04 | 84.800 | 1,359,900 | +5,300 | 0.39% | 115,319,520 |
| 2025-07-07 | 2025-07-03 | 83.000 | 1,354,600 | -1,900 | 0.39% | 112,431,800 |
| 2025-07-04 | 2025-07-02 | 78.100 | 1,356,500 | -400 | 0.39% | 105,942,650 |
| 2025-07-03 | 2025-06-30 | 76.500 | 1,356,900 | -1,300 | 0.39% | 103,802,850 |
| 2025-07-02 | 2025-06-27 | 77.450 | 1,358,200 | -14,900 | 0.39% | 105,192,590 |
| 2025-06-30 | 2025-06-26 | 79.350 | 1,373,100 | -600 | 0.39% | 108,955,485 |
| 2025-06-27 | 2025-06-25 | 78.800 | 1,373,700 | +2,500 | 0.39% | 108,247,560 |
| 2025-06-26 | 2025-06-24 | 77.000 | 1,371,200 | -1,500 | 0.39% | 105,582,400 |
| 2025-06-25 | 2025-06-23 | 72.300 | 1,372,700 | -500 | 0.39% | 99,246,210 |
| 2025-06-24 | 2025-06-20 | 72.250 | 1,373,200 | -1,600 | 0.39% | 99,213,700 |
| 2025-06-23 | 2025-06-19 | 70.600 | 1,374,800 | +3,400 | 0.39% | 97,060,880 |
| 2025-06-20 | 2025-06-18 | 70.250 | 1,371,400 | -15,700 | 0.39% | 96,340,850 |
| 2025-06-19 | 2025-06-17 | 62.700 | 1,387,100 | +4,000 | 0.40% | 86,971,170 |
| 2025-06-18 | 2025-06-16 | 63.200 | 1,383,100 | +5,300 | 0.40% | 87,411,920 |
| 2025-06-17 | 2025-06-13 | 62.350 | 1,377,800 | -4,500 | 0.40% | 85,905,830 |
| 2025-06-16 | 2025-06-12 | 62.800 | 1,382,300 | -24,000 | 0.40% | 86,808,440 |
| 2025-06-13 | 2025-06-11 | 59.450 | 1,406,300 | +600 | 0.40% | 83,604,535 |
| 2025-06-12 | 2025-06-10 | 59.400 | 1,405,700 | -1,800 | 0.40% | 83,498,580 |
| 2025-06-11 | 2025-06-09 | 58.850 | 1,407,500 | -14,600 | 0.40% | 82,831,375 |
| 2025-06-10 | 2025-06-06 | 55.400 | 1,422,100 | -6,800 | 0.41% | 78,784,340 |
| 2025-06-09 | 2025-06-05 | 54.950 | 1,428,900 | +23,900 | 0.41% | 78,518,055 |
| 2025-06-06 | 2025-06-04 | 55.250 | 1,405,000 | -28,000 | 0.40% | 77,626,250 |
| 2025-06-05 | 2025-06-03 | 53.400 | 1,433,000 | -900 | 0.41% | 76,522,200 |
| 2025-06-04 | 2025-06-02 | 49.150 | 1,433,900 | -3,400 | 0.41% | 70,476,185 |
| 2025-06-02 | 2025-05-29 | 50.100 | 1,437,300 | +2,400 | 0.41% | 72,008,730 |
| 2025-05-29 | 2025-05-27 | 48.800 | 1,434,900 | -80,000 | 0.41% | 70,023,120 |
| 2025-05-28 | 2025-05-26 | 48.350 | 1,514,900 | -11,000 | 0.43% | 73,245,415 |
| 2025-05-27 | 2025-05-23 | 50.550 | 1,525,900 | -60,300 | 0.44% | 77,134,245 |
| 2025-05-26 | 2025-05-22 | 48.750 | 1,586,200 | -3,000 | 0.46% | 77,327,250 |
| 2025-05-23 | 2025-05-21 | 49.200 | 1,589,200 | +900 | 0.46% | 78,188,640 |
| 2025-05-22 | 2025-05-20 | 44.250 | 1,588,300 | -3,000 | 0.46% | 70,282,275 |
| 2025-05-19 | 2025-05-15 | 44.250 | 1,591,300 | +2,100 | 0.46% | 70,415,025 |
| 2025-05-16 | 2025-05-14 | 46.100 | 1,589,200 | -400 | 0.46% | 73,262,120 |
| 2025-05-15 | 2025-05-13 | 45.950 | 1,589,600 | +800 | 0.46% | 73,042,120 |
| 2025-05-14 | 2025-05-12 | 45.150 | 1,588,800 | +4,100 | 0.46% | 71,734,320 |
| 2025-05-13 | 2025-05-09 | 47.500 | 1,584,700 | +1,000 | 0.45% | 75,273,250 |
| 2025-05-12 | 2025-05-08 | 47.800 | 1,583,700 | -800 | 0.45% | 75,700,860 |
| 2025-05-09 | 2025-05-07 | 46.400 | 1,584,500 | -500 | 0.45% | 73,520,800 |
| 2025-05-08 | 2025-05-06 | 50.400 | 1,585,000 | +1,000 | 0.45% | 79,884,000 |
| 2025-05-07 | 2025-05-02 | 48.600 | 1,584,000 | -700 | 0.45% | 76,982,400 |
| 2025-05-02 | 2025-04-29 | 47.650 | 1,584,700 | -2,000 | 0.45% | 75,510,955 |
| 2025-04-30 | 2025-04-28 | 49.350 | 1,586,700 | -1,000 | 0.46% | 78,303,645 |
| 2025-04-29 | 2025-04-25 | 51.500 | 1,587,700 | -53,400 | 0.46% | 81,766,550 |
| 2025-04-28 | 2025-04-24 | 50.650 | 1,641,100 | -254,000 | 0.47% | 83,121,715 |
| 2025-04-25 | 2025-04-23 | 45.500 | 1,895,100 | -27,900 | 0.54% | 86,227,050 |
| 2025-04-24 | 2025-04-22 | 42.900 | 1,923,000 | -11,400 | 0.55% | 82,496,700 |
| 2025-04-23 | 2025-04-17 | 37.150 | 1,934,400 | -200 | 0.56% | 71,862,960 |
| 2025-04-22 | 2025-04-16 | 36.800 | 1,934,600 | +3,400 | 0.56% | 71,193,280 |
| 2025-04-17 | 2025-04-15 | 39.000 | 1,931,200 | +1,000 | 0.55% | 75,316,800 |
| 2025-04-16 | 2025-04-14 | 38.500 | 1,930,200 | -2,000 | 0.55% | 74,312,700 |
| 2025-04-15 | 2025-04-11 | 37.050 | 1,932,200 | -200 | 0.55% | 71,588,010 |
| 2025-04-14 | 2025-04-10 | 35.200 | 1,932,400 | -26,600 | 0.55% | 68,020,480 |
| 2025-04-11 | 2025-04-09 | 35.350 | 1,959,000 | -1,000 | 0.56% | 69,250,650 |
| 2025-04-10 | 2025-04-08 | 34.650 | 1,960,000 | +200 | 0.56% | 67,914,000 |
| 2025-04-09 | 2025-04-07 | 33.650 | 1,959,800 | -22,600 | 0.56% | 65,947,270 |
| 2025-04-08 | 2025-04-03 | 45.400 | 1,982,400 | -1,600 | 0.57% | 90,000,960 |
| 2025-04-07 | 2025-04-02 | 45.900 | 1,984,000 | +7,100 | 0.57% | 91,065,600 |
| 2025-04-03 | 2025-04-01 | 44.850 | 1,976,900 | -145,500 | 0.57% | 88,663,965 |
| 2025-04-02 | 2025-03-31 | 42.350 | 2,122,400 | -2,500 | 0.61% | 89,883,640 |
| 2025-04-01 | 2025-03-28 | 43.000 | 2,124,900 | +25,900 | 0.61% | 91,370,700 |
| 2025-03-31 | 2025-03-27 | 40.050 | 2,099,000 | -8,200 | 0.60% | 84,064,950 |
| 2025-03-26 | 2025-03-24 | 37.200 | 2,107,200 | -20,000 | 0.61% | 78,387,840 |
| 2025-03-25 | 2025-03-21 | 36.900 | 2,127,200 | +4,000 | 0.61% | 78,493,680 |
| 2025-03-24 | 2025-03-20 | 38.450 | 2,123,200 | +238,600 | 0.61% | 81,637,040 |
| 2025-03-14 | 2025-03-12 | 36.650 | 1,884,600 | +500 | 0.54% | 69,070,590 |
| 2025-03-12 | 2025-03-10 | 37.400 | 1,884,100 | -7,500 | 0.54% | 70,465,340 |
| 2025-03-11 | 2025-03-07 | 38.850 | 1,891,600 | -3,500 | 0.54% | 73,488,660 |
| 2025-03-10 | 2025-03-06 | 38.500 | 1,895,100 | +1,000 | 0.54% | 72,961,350 |
| 2025-03-07 | 2025-03-05 | 38.350 | 1,894,100 | -600 | 0.54% | 72,638,735 |
| 2025-03-05 | 2025-03-03 | 37.250 | 1,894,700 | -3,000 | 0.54% | 70,577,575 |
| 2025-03-04 | 2025-02-28 | 37.550 | 1,897,700 | +13,600 | 0.54% | 71,258,635 |
| 2025-03-03 | 2025-02-27 | 39.650 | 1,884,100 | +4,200 | 0.54% | 74,704,565 |
| 2025-02-27 | 2025-02-25 | 39.750 | 1,879,900 | +23,000 | 0.54% | 74,726,025 |
| 2025-02-26 | 2025-02-24 | 40.050 | 1,856,900 | +44,400 | 0.53% | 74,368,845 |
| 2025-02-25 | 2025-02-21 | 41.450 | 1,812,500 | -2,700 | 0.52% | 75,128,125 |
| 2025-02-21 | 2025-02-19 | 37.850 | 1,815,200 | -3,100 | 0.52% | 68,705,320 |
| 2025-02-20 | 2025-02-18 | 37.200 | 1,818,300 | -11,500 | 0.52% | 67,640,760 |
| 2025-02-19 | 2025-02-17 | 35.900 | 1,829,800 | -3,700 | 0.53% | 65,689,820 |
| 2025-02-18 | 2025-02-14 | 35.400 | 1,833,500 | +87,800 | 0.53% | 64,905,900 |
| 2025-02-17 | 2025-02-13 | 33.900 | 1,745,700 | -9,000 | 0.50% | 59,179,230 |
| 2025-02-14 | 2025-02-12 | 34.800 | 1,754,700 | +12,500 | 0.50% | 61,063,560 |
| 2025-02-13 | 2025-02-11 | 36.000 | 1,742,200 | +59,000 | 0.50% | 62,719,200 |
| 2025-02-11 | 2025-02-07 | 37.100 | 1,683,200 | +3,000 | 0.48% | 62,446,720 |
| 2025-02-10 | 2025-02-06 | 36.550 | 1,680,200 | +2,000 | 0.49% | 61,411,310 |
| 2025-02-07 | 2025-02-05 | 36.250 | 1,678,200 | -500 | 0.49% | 60,834,750 |
| 2025-02-06 | 2025-02-04 | 37.300 | 1,678,700 | -1,000 | 0.49% | 62,615,510 |
| 2025-02-05 | 2025-02-03 | 35.700 | 1,679,700 | -1,000 | 0.49% | 59,965,290 |
| 2025-02-04 | 2025-01-28 | 33.950 | 1,680,700 | +23,000 | 0.49% | 57,059,765 |
| 2025-02-03 | 2025-01-24 | 36.800 | 1,657,700 | +94,500 | 0.48% | 61,003,360 |
| 2025-01-27 | 2025-01-23 | 41.750 | 1,563,200 | +1,500 | 0.45% | 65,263,600 |
| 2025-01-24 | 2025-01-22 | 44.000 | 1,561,700 | +6,000 | 0.45% | 68,714,800 |
| 2025-01-23 | 2025-01-21 | 38.700 | 1,555,700 | +2,000 | 0.49% | 60,205,590 |
| 2025-01-21 | 2025-01-17 | 39.600 | 1,553,700 | -1,000 | 0.49% | 61,526,520 |
| 2025-01-20 | 2025-01-16 | 39.200 | 1,554,700 | +1,000 | 0.49% | 60,944,240 |
| 2025-01-16 | 2025-01-14 | 40.400 | 1,553,700 | -600 | 0.49% | 62,769,480 |
| 2025-01-15 | 2025-01-13 | 39.500 | 1,554,300 | -1,000 | 0.49% | 61,394,850 |
| 2025-01-14 | 2025-01-10 | 39.700 | 1,555,300 | +800 | 0.49% | 61,745,410 |
| 2025-01-13 | 2025-01-09 | 40.050 | 1,554,500 | -400 | 0.49% | 62,257,725 |
| 2025-01-10 | 2025-01-08 | 40.700 | 1,554,900 | +1,200 | 0.49% | 63,284,430 |
| 2025-01-08 | 2025-01-06 | 41.900 | 1,553,700 | +4,600 | 0.49% | 65,100,030 |
| 2025-01-07 | 2025-01-03 | 43.750 | 1,549,100 | +12,500 | 0.49% | 67,773,125 |
| 2025-01-06 | 2025-01-02 | 43.750 | 1,536,600 | -5,000 | 0.49% | 67,226,250 |
| 2025-01-03 | 2024-12-31 | 45.450 | 1,541,600 | -1,000 | 0.49% | 70,065,720 |
| 2025-01-02 | 2024-12-27 | 44.550 | 1,542,600 | +2,000 | 0.49% | 68,722,830 |
| 2024-12-30 | 2024-12-24 | 45.100 | 1,540,600 | +1,200 | 0.49% | 69,481,060 |
| 2024-12-27 | 2024-12-20 | 42.950 | 1,539,400 | +10,000 | 0.49% | 66,117,230 |
| 2024-12-23 | 2024-12-19 | 44.150 | 1,529,400 | -10,800 | 0.49% | 67,523,010 |
| 2024-12-20 | 2024-12-18 | 41.300 | 1,540,200 | +9,200 | 0.49% | 63,610,260 |
| 2024-12-19 | 2024-12-17 | 40.250 | 1,531,000 | +300 | 0.49% | 61,622,750 |
| 2024-12-18 | 2024-12-16 | 39.150 | 1,530,700 | +1,000 | 0.49% | 59,926,905 |
| 2024-12-17 | 2024-12-13 | 38.700 | 1,529,700 | -2,200 | 0.49% | 59,199,390 |
| 2024-12-13 | 2024-12-11 | 41.900 | 1,531,900 | +500 | 0.49% | 64,186,610 |
| 2024-12-12 | 2024-12-10 | 41.600 | 1,531,400 | +500 | 0.49% | 63,706,240 |
| 2024-12-11 | 2024-12-09 | 41.950 | 1,530,900 | -11,000 | 0.49% | 64,221,255 |
| 2024-12-06 | 2024-12-04 | 41.300 | 1,541,900 | +1,000 | 0.49% | 63,680,470 |
| 2024-12-04 | 2024-12-02 | 41.950 | 1,540,900 | +12,300 | 0.49% | 64,640,755 |
| 2024-12-02 | 2024-11-28 | 43.650 | 1,528,600 | -10,400 | 0.48% | 66,723,390 |
| 2024-11-26 | 2024-11-22 | 40.900 | 1,539,000 | -1,600 | 0.49% | 62,945,100 |
| 2024-11-25 | 2024-11-21 | 42.400 | 1,540,600 | +2,000 | 0.49% | 65,321,440 |
| 2024-11-22 | 2024-11-20 | 42.300 | 1,538,600 | -5,200 | 0.49% | 65,082,780 |
| 2024-11-20 | 2024-11-18 | 40.800 | 1,543,800 | -2,500 | 0.49% | 62,987,040 |
| 2024-11-19 | 2024-11-15 | 42.500 | 1,546,300 | -10,000 | 0.49% | 65,717,750 |
| 2024-11-15 | 2024-11-13 | 41.050 | 1,556,300 | +3,900 | 0.49% | 63,886,115 |
| 2024-11-14 | 2024-11-12 | 44.200 | 1,552,400 | +300 | 0.49% | 68,616,080 |
| 2024-11-13 | 2024-11-11 | 45.450 | 1,552,100 | -9,600 | 0.49% | 70,542,945 |
| 2024-11-12 | 2024-11-08 | 44.100 | 1,561,700 | +1,000 | 0.50% | 68,870,970 |
| 2024-11-11 | 2024-11-07 | 44.000 | 1,560,700 | +1,000 | 0.50% | 68,670,800 |
| 2024-11-08 | 2024-11-06 | 44.700 | 1,559,700 | +1,000 | 0.49% | 69,718,590 |
| 2024-11-07 | 2024-11-05 | 45.400 | 1,558,700 | +300 | 0.49% | 70,764,980 |
| 2024-11-06 | 2024-11-04 | 45.700 | 1,558,400 | -1,000 | 0.49% | 71,218,880 |
| 2024-11-05 | 2024-11-01 | 44.150 | 1,559,400 | -300 | 0.49% | 68,847,510 |
| 2024-11-04 | 2024-10-31 | 43.200 | 1,559,700 | +1,000 | 0.49% | 67,379,040 |
| 2024-11-01 | 2024-10-30 | 45.000 | 1,558,700 | -3,000 | 0.49% | 70,141,500 |
| 2024-10-31 | 2024-10-29 | 45.450 | 1,561,700 | +1,200 | 0.50% | 70,979,265 |
| 2024-10-30 | 2024-10-28 | 45.450 | 1,560,500 | -1,000 | 0.50% | 70,924,725 |
| 2024-10-28 | 2024-10-24 | 46.450 | 1,561,500 | +1,300 | 0.50% | 72,531,675 |
| 2024-10-25 | 2024-10-23 | 47.550 | 1,560,200 | +400 | 0.50% | 74,187,510 |
| 2024-10-23 | 2024-10-21 | 47.450 | 1,559,800 | -11,100 | 0.49% | 74,012,510 |
| 2024-10-22 | 2024-10-18 | 47.700 | 1,570,900 | -9,400 | 0.50% | 74,931,930 |
| 2024-10-21 | 2024-10-17 | 46.400 | 1,580,300 | -14,900 | 0.50% | 73,325,920 |
| 2024-10-18 | 2024-10-16 | 44.400 | 1,595,200 | -400 | 0.51% | 70,826,880 |
| 2024-10-17 | 2024-10-15 | 41.200 | 1,595,600 | -1,000 | 0.51% | 65,738,720 |
| 2024-10-16 | 2024-10-14 | 41.500 | 1,596,600 | -2,000 | 0.51% | 66,258,900 |
| 2024-10-15 | 2024-10-10 | 42.100 | 1,598,600 | -1,000 | 0.51% | 67,301,060 |
| 2024-10-14 | 2024-10-09 | 40.700 | 1,599,600 | +1,000 | 0.51% | 65,103,720 |
| 2024-10-10 | 2024-10-08 | 41.350 | 1,598,600 | +3,600 | 0.51% | 66,102,110 |
| 2024-10-09 | 2024-10-07 | 41.950 | 1,595,000 | +2,000 | 0.51% | 66,910,250 |
| 2024-10-08 | 2024-10-04 | 42.200 | 1,593,000 | -6,000 | 0.51% | 67,224,600 |
| 2024-10-07 | 2024-10-03 | 40.600 | 1,599,000 | +2,000 | 0.51% | 64,919,400 |
| 2024-10-04 | 2024-10-02 | 40.950 | 1,597,000 | +7,600 | 0.51% | 65,397,150 |
| 2024-10-03 | 2024-09-30 | 41.250 | 1,589,400 | -6,400 | 0.50% | 65,562,750 |
| 2024-10-02 | 2024-09-27 | 40.200 | 1,595,800 | -10,500 | 0.51% | 64,151,160 |
| 2024-09-30 | 2024-09-26 | 38.750 | 1,606,300 | +4,300 | 0.51% | 62,244,125 |
| 2024-09-27 | 2024-09-25 | 38.950 | 1,602,000 | -5,500 | 0.51% | 62,397,900 |
| 2024-09-26 | 2024-09-24 | 38.600 | 1,607,500 | -10,000 | 0.51% | 62,049,500 |
| 2024-09-25 | 2024-09-23 | 39.200 | 1,617,500 | -900 | 0.51% | 63,406,000 |
| 2024-09-24 | 2024-09-20 | 38.800 | 1,618,400 | -12,800 | 0.51% | 62,793,920 |
| 2024-09-20 | 2024-09-17 | 35.850 | 1,631,200 | -1,000 | 0.52% | 58,478,520 |
| 2024-09-17 | 2024-09-13 | 33.450 | 1,632,200 | +400 | 0.52% | 54,597,090 |
| 2024-09-12 | 2024-09-10 | 31.800 | 1,631,800 | +400 | 0.52% | 51,891,240 |
| 2024-09-11 | 2024-09-09 | 32.300 | 1,631,400 | +900 | 0.52% | 52,694,220 |
| 2024-09-10 | 2024-09-05 | 32.750 | 1,630,500 | -400 | 0.52% | 53,398,875 |
| 2024-09-05 | 2024-09-03 | 33.700 | 1,630,900 | +500 | 0.52% | 54,961,330 |
| 2024-09-04 | 2024-09-02 | 33.950 | 1,630,400 | -600 | 0.52% | 55,352,080 |
| 2024-09-03 | 2024-08-30 | 33.150 | 1,631,000 | +1,000 | 0.52% | 54,067,650 |
| 2024-09-02 | 2024-08-29 | 33.900 | 1,630,000 | -900 | 0.52% | 55,257,000 |
| 2024-08-30 | 2024-08-28 | 33.250 | 1,630,900 | -600 | 0.52% | 54,227,425 |
| 2024-08-29 | 2024-08-27 | 32.450 | 1,631,500 | +400 | 0.52% | 52,942,175 |
| 2024-08-28 | 2024-08-26 | 32.400 | 1,631,100 | -11,200 | 0.52% | 52,847,640 |
| 2024-08-27 | 2024-08-23 | 28.700 | 1,642,300 | -10,000 | 0.52% | 47,134,010 |
| 2024-08-26 | 2024-08-22 | 27.850 | 1,652,300 | -1,000 | 0.52% | 46,016,555 |
| 2024-08-23 | 2024-08-21 | 27.900 | 1,653,300 | +8,000 | 0.53% | 46,127,070 |
| 2024-08-19 | 2024-08-15 | 29.100 | 1,645,300 | -5,000 | 0.52% | 47,878,230 |
| 2024-08-13 | 2024-08-09 | 28.600 | 1,650,300 | -1,000 | 0.52% | 47,198,580 |
| 2024-08-12 | 2024-08-08 | 28.500 | 1,651,300 | +2,000 | 0.52% | 47,062,050 |
| 2024-08-08 | 2024-08-06 | 27.900 | 1,649,300 | -11,000 | 0.52% | 46,015,470 |
| 2024-08-07 | 2024-08-05 | 26.650 | 1,660,300 | +1,000 | 0.53% | 44,246,995 |
| 2024-08-05 | 2024-08-01 | 26.700 | 1,659,300 | -1,000 | 0.53% | 44,303,310 |
| 2024-07-29 | 2024-07-25 | 27.050 | 1,660,300 | +1,000 | 0.53% | 44,911,115 |
| 2024-07-24 | 2024-07-22 | 29.300 | 1,659,300 | -900 | 0.53% | 48,617,490 |
| 2024-07-23 | 2024-07-19 | 28.300 | 1,660,200 | -2,100 | 0.53% | 46,983,660 |
| 2024-07-18 | 2024-07-16 | 29.400 | 1,662,300 | -500 | 0.53% | 48,871,620 |
| 2024-07-16 | 2024-07-12 | 27.800 | 1,662,800 | -1,500 | 0.53% | 46,225,840 |
| 2024-07-15 | 2024-07-11 | 27.450 | 1,664,300 | -3,200 | 0.53% | 45,685,035 |
| 2024-07-10 | 2024-07-08 | 27.150 | 1,667,500 | +2,000 | 0.53% | 45,272,625 |
| 2024-07-08 | 2024-07-04 | 27.350 | 1,665,500 | -800 | 0.53% | 45,551,425 |
| 2024-07-05 | 2024-07-03 | 27.350 | 1,666,300 | +2,000 | 0.53% | 45,573,305 |
| 2024-06-28 | 2024-06-26 | 25.350 | 1,664,300 | +10,000 | 0.53% | 42,190,005 |
| 2024-06-26 | 2024-06-24 | 25.050 | 1,654,300 | -5,500 | 0.53% | 41,440,215 |
| 2024-06-24 | 2024-06-20 | 25.050 | 1,659,800 | +5,000 | 0.53% | 41,577,990 |
| 2024-06-20 | 2024-06-18 | 26.450 | 1,654,800 | -47,600 | 0.53% | 43,769,460 |
| 2024-06-19 | 2024-06-17 | 27.000 | 1,702,400 | +2,100 | 0.59% | 45,964,800 |
| 2024-06-18 | 2024-06-14 | 23.050 | 1,700,300 | -10,700 | 0.59% | 39,191,915 |
| 2024-06-17 | 2024-06-13 | 20.750 | 1,711,000 | -28,000 | 0.59% | 35,503,250 |
| 2024-06-13 | 2024-06-11 | 19.700 | 1,739,000 | -12,000 | 0.60% | 34,258,300 |
| 2024-06-12 | 2024-06-07 | 20.800 | 1,751,000 | -3,100 | 0.60% | 36,420,800 |
| 2024-06-11 | 2024-06-06 | 19.680 | 1,754,100 | +2,500 | 0.60% | 34,520,688 |
| 2024-06-07 | 2024-06-05 | 19.980 | 1,751,600 | -4,800 | 0.60% | 34,996,968 |
| 2024-06-06 | 2024-06-04 | 19.040 | 1,756,400 | +500 | 0.61% | 33,441,856 |
| 2024-05-31 | 2024-05-29 | 17.600 | 1,755,900 | -4,000 | 0.60% | 30,903,840 |
| 2024-05-30 | 2024-05-28 | 18.200 | 1,759,900 | +300 | 0.61% | 32,030,180 |
| 2024-05-24 | 2024-05-22 | 20.200 | 1,759,600 | +3,000 | 0.61% | 35,543,920 |
| 2024-05-22 | 2024-05-20 | 20.650 | 1,756,600 | -3,500 | 0.61% | 36,273,790 |
| 2024-05-21 | 2024-05-17 | 20.550 | 1,760,100 | +4,300 | 0.61% | 36,170,055 |
| 2024-05-16 | 2024-05-13 | 20.900 | 1,755,800 | +1,500 | 0.60% | 36,696,220 |
| 2024-05-14 | 2024-05-10 | 20.100 | 1,754,300 | -1,000 | 0.60% | 35,261,430 |
| 2024-05-13 | 2024-05-09 | 19.500 | 1,755,300 | -3,000 | 0.60% | 34,228,350 |
| 2024-05-10 | 2024-05-08 | 19.100 | 1,758,300 | -2,100 | 0.61% | 33,583,530 |
| 2024-05-09 | 2024-05-07 | 19.320 | 1,760,400 | -1,000 | 0.61% | 34,010,928 |
| 2024-05-08 | 2024-05-06 | 18.720 | 1,761,400 | -500 | 0.61% | 32,973,408 |
| 2024-05-06 | 2024-05-02 | 18.740 | 1,761,900 | +400 | 0.61% | 33,018,006 |
| 2024-05-03 | 2024-04-30 | 17.880 | 1,761,500 | +2,000 | 0.61% | 31,495,620 |
| 2024-04-26 | 2024-04-24 | 17.220 | 1,759,500 | -10,000 | 0.61% | 30,298,590 |
| 2024-04-25 | 2024-04-23 | 16.800 | 1,769,500 | -9,800 | 0.61% | 29,727,600 |
| 2024-04-24 | 2024-04-22 | 16.580 | 1,779,300 | -10,200 | 0.61% | 29,500,794 |
| 2024-04-23 | 2024-04-19 | 15.700 | 1,789,500 | +20,000 | 0.62% | 28,095,150 |
| 2024-04-19 | 2024-04-17 | 16.860 | 1,769,500 | +400 | 0.61% | 29,833,770 |
| 2024-04-17 | 2024-04-15 | 16.940 | 1,769,100 | +11,000 | 0.61% | 29,968,554 |
| 2024-04-12 | 2024-04-10 | 18.140 | 1,758,100 | -3,000 | 0.61% | 31,891,934 |
| 2024-04-10 | 2024-04-08 | 17.040 | 1,761,100 | +2,000 | 0.61% | 30,009,144 |
| 2024-04-08 | 2024-04-03 | 17.240 | 1,759,100 | +100 | 0.61% | 30,326,884 |
| 2024-04-03 | 2024-03-28 | 17.760 | 1,759,000 | -7,000 | 0.61% | 31,239,840 |
| 2024-04-02 | 2024-03-27 | 21.950 | 1,766,000 | -500 | 0.61% | 38,763,700 |
| 2024-03-25 | 2024-03-21 | 21.950 | 1,766,500 | +100 | 0.61% | 38,774,675 |
| 2024-03-22 | 2024-03-20 | 22.150 | 1,766,400 | +1,000 | 0.61% | 39,125,760 |
| 2024-03-19 | 2024-03-15 | 24.100 | 1,765,400 | +1,000 | 0.61% | 42,546,140 |
| 2024-03-18 | 2024-03-14 | 24.150 | 1,764,400 | -16,000 | 0.61% | 42,610,260 |
| 2024-03-14 | 2024-03-12 | 23.950 | 1,780,400 | +2,500 | 0.61% | 42,640,580 |
| 2024-03-13 | 2024-03-11 | 24.000 | 1,777,900 | +12,200 | 0.61% | 42,669,600 |
| 2024-03-12 | 2024-03-08 | 23.900 | 1,765,700 | +467,800 | 0.61% | 42,200,230 |
| 2024-03-11 | 2024-03-07 | 23.100 | 1,297,900 | +1,000 | 0.45% | 29,981,490 |
| 2024-03-07 | 2024-03-05 | 23.700 | 1,296,900 | +3,000 | 0.45% | 30,736,530 |
| 2024-03-06 | 2024-03-04 | 24.750 | 1,293,900 | -3,000 | 0.45% | 32,024,025 |
| 2024-03-05 | 2024-03-01 | 25.300 | 1,296,900 | +1,000 | 0.45% | 32,811,570 |
| 2024-03-01 | 2024-02-28 | 25.300 | 1,295,900 | -100 | 0.45% | 32,786,270 |
| 2024-02-28 | 2024-02-26 | 25.100 | 1,296,000 | +100 | 0.45% | 32,529,600 |
| 2024-02-21 | 2024-02-19 | 25.250 | 1,295,900 | -2,000 | 0.45% | 32,721,475 |
| 2024-02-20 | 2024-02-16 | 24.850 | 1,297,900 | +2,000 | 0.45% | 32,252,815 |
| 2024-02-14 | 2024-02-07 | 22.600 | 1,295,900 | -1,000 | 0.45% | 29,287,340 |
| 2024-02-07 | 2024-02-05 | 20.800 | 1,296,900 | -900 | 0.45% | 26,975,520 |
| 2024-02-06 | 2024-02-02 | 21.450 | 1,297,800 | +1,000 | 0.45% | 27,837,810 |
| 2024-02-02 | 2024-01-31 | 23.000 | 1,296,800 | +1,000 | 0.45% | 29,826,400 |
| 2024-02-01 | 2024-01-30 | 23.500 | 1,295,800 | -1,000 | 0.45% | 30,451,300 |
| 2024-01-31 | 2024-01-29 | 23.950 | 1,296,800 | -1,500 | 0.45% | 31,058,360 |
| 2024-01-30 | 2024-01-26 | 24.100 | 1,298,300 | +2,000 | 0.45% | 31,289,030 |
| 2024-01-29 | 2024-01-25 | 25.000 | 1,296,300 | +2,000 | 0.45% | 32,407,500 |
| 2024-01-26 | 2024-01-24 | 24.800 | 1,294,300 | -2,000 | 0.45% | 32,098,640 |
| 2024-01-25 | 2024-01-23 | 23.150 | 1,296,300 | +2,000 | 0.45% | 30,009,345 |
| 2024-01-24 | 2024-01-22 | 22.800 | 1,294,300 | -1,500 | 0.45% | 29,510,040 |
| 2024-01-23 | 2024-01-19 | 23.000 | 1,295,800 | -500 | 0.45% | 29,803,400 |
| 2024-01-18 | 2024-01-16 | 26.500 | 1,296,300 | -10,000 | 0.45% | 34,351,950 |
| 2024-01-15 | 2024-01-11 | 27.050 | 1,306,300 | +10,000 | 0.45% | 35,335,415 |
| 2024-01-08 | 2024-01-04 | 27.550 | 1,296,300 | -1,000 | 0.45% | 35,713,065 |
| 2024-01-05 | 2024-01-03 | 27.000 | 1,297,300 | -100 | 0.45% | 35,027,100 |
| 2024-01-04 | 2024-01-02 | 27.800 | 1,297,400 | -2,000 | 0.45% | 36,067,720 |
| 2024-01-03 | 2023-12-29 | 27.300 | 1,299,400 | -1,200 | 0.45% | 35,473,620 |
| 2023-12-29 | 2023-12-27 | 26.700 | 1,300,600 | -6,800 | 0.45% | 34,726,020 |
| 2023-12-22 | 2023-12-20 | 26.150 | 1,307,400 | -4,800 | 0.45% | 34,188,510 |
| 2023-12-21 | 2023-12-19 | 26.350 | 1,312,200 | +4,800 | 0.45% | 34,576,470 |
| 2023-12-20 | 2023-12-18 | 25.700 | 1,307,400 | -1,000 | 0.45% | 33,600,180 |
| 2023-12-19 | 2023-12-15 | 26.450 | 1,308,400 | -2,000 | 0.45% | 34,607,180 |
| 2023-12-13 | 2023-12-11 | 23.700 | 1,310,400 | -2,000 | 0.45% | 31,056,480 |
| 2023-12-12 | 2023-12-08 | 23.950 | 1,312,400 | +1,000 | 0.45% | 31,431,980 |
| 2023-12-11 | 2023-12-07 | 24.400 | 1,311,400 | -8,200 | 0.45% | 31,998,160 |
| 2023-12-07 | 2023-12-05 | 24.400 | 1,319,600 | +5,000 | 0.45% | 32,198,240 |
| 2023-12-04 | 2023-11-30 | 25.550 | 1,314,600 | +9,000 | 0.45% | 33,588,030 |
| 2023-12-01 | 2023-11-29 | 24.900 | 1,305,600 | -1,000 | 0.45% | 32,509,440 |
| 2023-11-29 | 2023-11-27 | 24.500 | 1,306,600 | -2,000 | 0.45% | 32,011,700 |
| 2023-11-27 | 2023-11-23 | 25.350 | 1,308,600 | -700 | 0.45% | 33,173,010 |
| 2023-11-24 | 2023-11-22 | 24.750 | 1,309,300 | +2,000 | 0.45% | 32,405,175 |
| 2023-11-23 | 2023-11-21 | 26.350 | 1,307,300 | -600 | 0.45% | 34,447,355 |
| 2023-11-22 | 2023-11-20 | 26.400 | 1,307,900 | +1,000 | 0.45% | 34,528,560 |
| 2023-11-20 | 2023-11-16 | 25.750 | 1,306,900 | +1,000 | 0.45% | 33,652,675 |
| 2023-11-17 | 2023-11-15 | 27.800 | 1,305,900 | -1,000 | 0.45% | 36,304,020 |
| 2023-11-15 | 2023-11-13 | 25.550 | 1,306,900 | -1,400 | 0.45% | 33,391,295 |
| 2023-11-09 | 2023-11-07 | 26.700 | 1,308,300 | +14,000 | 0.45% | 34,931,610 |
| 2023-11-08 | 2023-11-06 | 26.950 | 1,294,300 | +276,000 | 0.45% | 34,881,385 |
| 2023-11-02 | 2023-10-31 | 25.400 | 1,018,300 | +1,500 | 0.35% | 25,864,820 |
| 2023-11-01 | 2023-10-30 | 25.250 | 1,016,800 | -11,000 | 0.35% | 25,674,200 |
| 2023-10-31 | 2023-10-27 | 23.700 | 1,027,800 | -1,000 | 0.35% | 24,358,860 |
| 2023-10-30 | 2023-10-26 | 22.100 | 1,028,800 | +1,000 | 0.35% | 22,736,480 |
| 2023-10-24 | 2023-10-19 | 22.000 | 1,027,800 | +3,000 | 0.35% | 22,611,600 |
| 2023-10-16 | 2023-10-12 | 22.300 | 1,024,800 | -4,500 | 0.35% | 22,853,040 |
| 2023-10-13 | 2023-10-11 | 21.850 | 1,029,300 | +2,900 | 0.36% | 22,490,205 |
| 2023-10-09 | 2023-10-05 | 19.600 | 1,026,400 | +200 | 0.35% | 20,117,440 |
| 2023-10-04 | 2023-09-29 | 20.900 | 1,026,200 | +1,000 | 0.35% | 21,447,580 |
| 2023-09-28 | 2023-09-26 | 20.950 | 1,025,200 | +1,000 | 0.35% | 21,477,940 |
| 2023-09-22 | 2023-09-20 | 21.150 | 1,024,200 | -900 | 0.35% | 21,661,830 |
| 2023-09-21 | 2023-09-19 | 22.250 | 1,025,100 | -500 | 0.35% | 22,808,475 |
| 2023-09-06 | 2023-09-04 | 23.500 | 1,025,600 | +10,800 | 0.35% | 24,101,600 |
| 2023-08-31 | 2023-08-29 | 25.150 | 1,014,800 | -2,600 | 0.35% | 25,522,220 |
| 2023-08-30 | 2023-08-28 | 24.400 | 1,017,400 | -3,200 | 0.35% | 24,824,560 |
| 2023-08-29 | 2023-08-25 | 24.250 | 1,020,600 | +2,600 | 0.35% | 24,749,550 |
| 2023-08-24 | 2023-08-22 | 23.500 | 1,018,000 | -5,300 | 0.35% | 23,923,000 |
| 2023-08-22 | 2023-08-18 | 24.350 | 1,023,300 | +2,500 | 0.35% | 24,917,355 |
| 2023-08-21 | 2023-08-17 | 25.350 | 1,020,800 | +3,800 | 0.35% | 25,877,280 |
| 2023-08-18 | 2023-08-16 | 25.100 | 1,017,000 | +11,000 | 0.35% | 25,526,700 |
| 2023-08-15 | 2023-08-11 | 27.650 | 1,006,000 | +68,000 | 0.35% | 27,815,900 |
| 2023-08-14 | 2023-08-10 | 27.600 | 938,000 | +3,000 | 0.32% | 25,888,800 |
| 2023-08-11 | 2023-08-09 | 27.550 | 935,000 | +136,300 | 0.32% | 25,759,250 |
| 2023-08-10 | 2023-08-08 | 23.700 | 798,700 | -2,000 | 0.28% | 18,929,190 |
| 2023-08-09 | 2023-08-07 | 23.700 | 800,700 | -1,000 | 0.28% | 18,976,590 |
| 2023-08-08 | 2023-08-04 | 22.400 | 801,700 | -1,000 | 0.28% | 17,958,080 |
| 2023-08-04 | 2023-08-02 | 22.650 | 802,700 | +2,000 | 0.28% | 18,181,155 |
| 2023-08-03 | 2023-08-01 | 24.450 | 800,700 | -10,200 | 0.28% | 19,577,115 |
| 2023-07-27 | 2023-07-25 | 22.700 | 810,900 | -3,000 | 0.28% | 18,407,430 |
| 2023-07-26 | 2023-07-24 | 22.950 | 813,900 | -4,100 | 0.28% | 18,679,005 |
| 2023-07-25 | 2023-07-21 | 22.550 | 818,000 | -1,700 | 0.28% | 18,445,900 |
| 2023-07-18 | 2023-07-13 | 22.650 | 819,700 | -500 | 0.28% | 18,566,205 |
| 2023-07-14 | 2023-07-12 | 21.750 | 820,200 | -2,500 | 0.28% | 17,839,350 |
| 2023-07-10 | 2023-07-06 | 21.900 | 822,700 | +1,700 | 0.28% | 18,017,130 |
| 2023-07-07 | 2023-07-05 | 22.600 | 821,000 | -2,000 | 0.28% | 18,554,600 |
| 2023-07-06 | 2023-07-04 | 22.650 | 823,000 | -1,000 | 0.28% | 18,640,950 |
| 2023-07-04 | 2023-06-30 | 21.100 | 824,000 | -1,000 | 0.28% | 17,386,400 |
| 2023-07-03 | 2023-06-29 | 20.450 | 825,000 | -1,000 | 0.28% | 16,871,250 |
| 2023-06-28 | 2023-06-26 | 19.720 | 826,000 | -2,000 | 0.29% | 16,288,720 |
| 2023-06-27 | 2023-06-23 | 18.660 | 828,000 | +1,000 | 0.29% | 15,450,480 |
| 2023-06-20 | 2023-06-16 | 22.200 | 827,000 | -1,000 | 0.29% | 18,359,400 |
| 2023-06-19 | 2023-06-15 | 21.750 | 828,000 | -1,000 | 0.29% | 18,009,000 |
| 2023-06-14 | 2023-06-12 | 19.900 | 829,000 | +1,000 | 0.29% | 16,497,100 |
| 2023-06-13 | 2023-06-09 | 20.550 | 828,000 | -1,400 | 0.29% | 17,015,400 |
| 2023-06-05 | 2023-06-01 | 20.700 | 829,400 | -1,000 | 0.29% | 17,168,580 |
| 2023-05-22 | 2023-05-18 | 19.820 | 830,400 | +1,000 | 0.29% | 16,458,528 |
| 2023-05-19 | 2023-05-17 | 19.840 | 829,400 | +2,000 | 0.29% | 16,455,296 |
| 2023-05-12 | 2023-05-10 | 21.400 | 827,400 | +3,500 | 0.29% | 17,706,360 |
| 2023-05-11 | 2023-05-09 | 20.750 | 823,900 | +20,000 | 0.29% | 17,095,925 |
| 2023-05-10 | 2023-05-08 | 21.650 | 803,900 | -2,000 | 0.28% | 17,404,435 |
| 2023-05-04 | 2023-05-02 | 21.800 | 805,900 | +1,000 | 0.28% | 17,568,620 |
| 2023-05-02 | 2023-04-27 | 23.000 | 804,900 | +100 | 0.28% | 18,512,700 |
| 2023-04-28 | 2023-04-26 | 23.100 | 804,800 | +100 | 0.28% | 18,590,880 |
| 2023-04-27 | 2023-04-25 | 22.800 | 804,700 | -900 | 0.28% | 18,347,160 |
| 2023-04-26 | 2023-04-24 | 23.650 | 805,600 | +9,000 | 0.28% | 19,052,440 |
| 2023-04-25 | 2023-04-21 | 23.600 | 796,600 | -1,000 | 0.28% | 18,799,760 |
| 2023-04-24 | 2023-04-20 | 23.950 | 797,600 | +1,200 | 0.28% | 19,102,520 |
| 2023-04-21 | 2023-04-19 | 24.800 | 796,400 | +2,000 | 0.28% | 19,750,720 |
| 2023-04-19 | 2023-04-17 | 25.200 | 794,400 | -2,000 | 0.28% | 20,018,880 |
| 2023-04-18 | 2023-04-14 | 26.000 | 796,400 | +4,000 | 0.28% | 20,706,400 |
| 2023-04-14 | 2023-04-12 | 24.900 | 792,400 | +1,000 | 0.28% | 19,730,760 |
| 2023-04-13 | 2023-04-11 | 25.000 | 791,400 | -2,000 | 0.28% | 19,785,000 |
| 2023-04-12 | 2023-04-06 | 23.400 | 793,400 | -2,000 | 0.28% | 18,565,560 |
| 2023-04-06 | 2023-04-03 | 22.100 | 795,400 | +5,000 | 0.28% | 17,578,340 |
| 2023-04-04 | 2023-03-31 | 22.350 | 790,400 | +1,000 | 0.27% | 17,665,440 |
| 2023-03-31 | 2023-03-29 | 23.500 | 789,400 | +1,000 | 0.27% | 18,550,900 |
| 2023-03-30 | 2023-03-28 | 24.150 | 788,400 | -1,200 | 0.27% | 19,039,860 |
| 2023-03-28 | 2023-03-24 | 24.850 | 789,600 | -4,300 | 0.27% | 19,621,560 |
| 2023-03-27 | 2023-03-23 | 23.850 | 793,900 | -7,000 | 0.28% | 18,934,515 |
| 2023-03-24 | 2023-03-22 | 23.000 | 800,900 | +200 | 0.28% | 18,420,700 |
| 2023-03-23 | 2023-03-21 | 23.750 | 800,700 | -1,000 | 0.28% | 19,016,625 |
| 2023-03-22 | 2023-03-20 | 22.050 | 801,700 | +2,000 | 0.28% | 17,677,485 |
| 2023-03-21 | 2023-03-17 | 23.150 | 799,700 | +2,000 | 0.28% | 18,513,055 |
| 2023-03-17 | 2023-03-15 | 22.900 | 797,700 | +2,800 | 0.28% | 18,267,330 |
| 2023-03-16 | 2023-03-14 | 21.800 | 794,900 | +1,100 | 0.28% | 17,328,820 |
| 2023-03-15 | 2023-03-13 | 21.950 | 793,800 | +100 | 0.28% | 17,423,910 |
| 2023-03-10 | 2023-03-08 | 22.350 | 793,700 | -4,600 | 0.28% | 17,739,195 |
| 2023-03-09 | 2023-03-07 | 23.750 | 798,300 | +3,600 | 0.28% | 18,959,625 |
| 2023-03-08 | 2023-03-06 | 25.400 | 794,700 | +1,000 | 0.28% | 20,185,380 |
| 2023-03-07 | 2023-03-03 | 26.250 | 793,700 | -2,000 | 0.28% | 20,834,625 |
| 2023-03-06 | 2023-03-02 | 26.000 | 795,700 | +9,000 | 0.28% | 20,688,200 |
| 2023-03-03 | 2023-03-01 | 26.200 | 786,700 | -12,000 | 0.27% | 20,611,540 |
| 2023-03-01 | 2023-02-27 | 24.150 | 798,700 | +4,500 | 0.28% | 19,288,605 |
| 2023-02-28 | 2023-02-24 | 24.250 | 794,200 | +7,000 | 0.28% | 19,259,350 |
| 2023-02-27 | 2023-02-23 | 25.000 | 787,200 | +1,000 | 0.27% | 19,680,000 |
| 2023-02-24 | 2023-02-22 | 25.900 | 786,200 | -1,000 | 0.27% | 20,362,580 |
| 2023-02-23 | 2023-02-21 | 25.500 | 787,200 | +5,000 | 0.27% | 20,073,600 |
| 2023-02-22 | 2023-02-20 | 27.000 | 782,200 | -500 | 0.27% | 21,119,400 |
| 2023-02-21 | 2023-02-17 | 25.850 | 782,700 | -1,000 | 0.27% | 20,232,795 |
| 2023-02-20 | 2023-02-16 | 25.300 | 783,700 | +10,200 | 0.27% | 19,827,610 |
| 2023-02-17 | 2023-02-15 | 26.950 | 773,500 | -1,800 | 0.27% | 20,845,825 |
| 2023-02-16 | 2023-02-14 | 27.700 | 775,300 | +300 | 0.27% | 21,475,810 |
| 2023-02-14 | 2023-02-10 | 28.000 | 775,000 | -3,000 | 0.27% | 21,700,000 |
| 2023-02-13 | 2023-02-09 | 28.800 | 778,000 | +4,800 | 0.27% | 22,406,400 |
| 2023-02-09 | 2023-02-07 | 29.000 | 773,200 | +1,000 | 0.27% | 22,422,800 |
| 2023-02-08 | 2023-02-06 | 29.150 | 772,200 | +500 | 0.27% | 22,509,630 |
| 2023-02-07 | 2023-02-03 | 32.000 | 771,700 | +8,900 | 0.27% | 24,694,400 |
| 2023-02-06 | 2023-02-02 | 33.000 | 762,800 | -2,000 | 0.27% | 25,172,400 |
| 2023-02-03 | 2023-02-01 | 33.150 | 764,800 | -8,500 | 0.27% | 25,353,120 |
| 2023-02-02 | 2023-01-31 | 29.950 | 773,300 | -30,600 | 0.27% | 23,160,335 |
| 2023-02-01 | 2023-01-30 | 29.300 | 803,900 | -7,700 | 0.28% | 23,554,270 |
| 2023-01-31 | 2023-01-27 | 24.950 | 811,600 | +9,200 | 0.31% | 20,249,420 |
| 2023-01-30 | 2023-01-26 | 26.250 | 802,400 | -6,000 | 0.30% | 21,063,000 |
| 2023-01-27 | 2023-01-20 | 24.350 | 808,400 | +1,800 | 0.30% | 19,684,540 |
| 2023-01-26 | 2023-01-19 | 23.800 | 806,600 | +8,600 | 0.30% | 19,197,080 |
| 2023-01-20 | 2023-01-18 | 24.050 | 798,000 | +19,700 | 0.30% | 19,191,900 |
| 2023-01-19 | 2023-01-17 | 27.150 | 778,300 | -4,800 | 0.29% | 21,130,845 |
| 2023-01-18 | 2023-01-16 | 29.750 | 783,100 | +5,800 | 0.30% | 23,297,225 |
| 2023-01-16 | 2023-01-12 | 28.250 | 777,300 | -4,900 | 0.29% | 21,958,725 |
| 2023-01-13 | 2023-01-11 | 28.550 | 782,200 | +1,000 | 0.29% | 22,331,810 |
| 2023-01-12 | 2023-01-10 | 28.150 | 781,200 | +7,000 | 0.29% | 21,990,780 |
| 2023-01-11 | 2023-01-09 | 28.650 | 774,200 | +3,800 | 0.29% | 22,180,830 |
| 2023-01-10 | 2023-01-06 | 27.650 | 770,400 | -2,300 | 0.29% | 21,301,560 |
| 2023-01-09 | 2023-01-05 | 27.550 | 772,700 | +100 | 0.29% | 21,287,885 |
| 2023-01-06 | 2023-01-04 | 27.650 | 772,600 | +4,300 | 0.29% | 21,362,390 |
| 2023-01-05 | 2023-01-03 | 26.700 | 768,300 | -4,800 | 0.29% | 20,513,610 |
| 2023-01-04 | 2022-12-30 | 25.700 | 773,100 | +3,000 | 0.29% | 19,868,670 |
| 2023-01-03 | 2022-12-29 | 24.500 | 770,100 | -6,000 | 0.29% | 18,867,450 |
| 2022-12-29 | 2022-12-23 | 25.000 | 776,100 | +2,000 | 0.29% | 19,402,500 |
| 2022-12-23 | 2022-12-21 | 23.650 | 774,100 | +1,000 | 0.29% | 18,307,465 |
| 2022-12-20 | 2022-12-16 | 25.550 | 773,100 | -10,000 | 0.29% | 19,752,705 |
| 2022-12-19 | 2022-12-15 | 23.600 | 783,100 | +2,400 | 0.30% | 18,481,160 |
| 2022-12-16 | 2022-12-14 | 24.500 | 780,700 | +1,000 | 0.29% | 19,127,150 |
| 2022-12-15 | 2022-12-13 | 24.650 | 779,700 | +1,500 | 0.29% | 19,219,605 |
| 2022-12-13 | 2022-12-09 | 25.500 | 778,200 | +600 | 0.29% | 19,844,100 |
| 2022-12-12 | 2022-12-08 | 25.550 | 777,600 | +4,600 | 0.29% | 19,867,680 |
| 2022-12-09 | 2022-12-07 | 21.900 | 773,000 | +25,600 | 0.29% | 16,928,700 |
| 2022-12-08 | 2022-12-06 | 20.950 | 747,400 | -8,900 | 0.28% | 15,658,030 |
| 2022-12-07 | 2022-12-05 | 21.950 | 756,300 | -400 | 0.29% | 16,600,785 |
| 2022-12-06 | 2022-12-02 | 21.000 | 756,700 | +500 | 0.29% | 15,890,700 |
| 2022-12-02 | 2022-11-30 | 21.950 | 756,200 | -120,600 | 0.29% | 16,598,590 |
| 2022-12-01 | 2022-11-29 | 21.400 | 876,800 | -62,300 | 0.33% | 18,763,520 |
| 2022-11-30 | 2022-11-28 | 18.980 | 939,100 | -13,300 | 0.35% | 17,824,118 |
| 2022-11-29 | 2022-11-25 | 16.760 | 952,400 | +13,000 | 0.36% | 15,962,224 |
| 2022-11-24 | 2022-11-22 | 16.760 | 939,400 | +6,000 | 0.36% | 15,744,344 |
| 2022-11-23 | 2022-11-21 | 18.000 | 933,400 | +5,000 | 0.35% | 16,801,200 |
| 2022-11-18 | 2022-11-16 | 18.940 | 928,400 | +100 | 0.35% | 17,583,896 |
| 2022-11-17 | 2022-11-15 | 19.380 | 928,300 | -1,100 | 0.35% | 17,990,454 |
| 2022-11-16 | 2022-11-14 | 19.000 | 929,400 | -600 | 0.35% | 17,658,600 |
| 2022-11-14 | 2022-11-10 | 18.300 | 930,000 | +1,600 | 0.35% | 17,019,000 |
| 2022-11-08 | 2022-11-04 | 18.360 | 928,400 | +900 | 0.35% | 17,045,424 |
| 2022-11-03 | 2022-11-01 | 15.420 | 927,500 | +1,000 | 0.35% | 14,302,050 |
| 2022-11-01 | 2022-10-28 | 15.560 | 926,500 | -1,000 | 0.35% | 14,416,340 |
| 2022-10-28 | 2022-10-26 | 16.120 | 927,500 | +1,000 | 0.35% | 14,951,300 |
| 2022-10-26 | 2022-10-24 | 14.260 | 926,500 | -60,500 | 0.35% | 13,211,890 |
| 2022-10-18 | 2022-10-14 | 13.080 | 987,000 | -12,100 | 0.37% | 12,909,960 |
| 2022-10-14 | 2022-10-12 | 11.760 | 999,100 | +7,900 | 0.38% | 11,749,416 |
| 2022-10-07 | 2022-10-05 | 12.360 | 991,200 | +1,000 | 0.38% | 12,251,232 |
| 2022-10-06 | 2022-10-03 | 11.520 | 990,200 | -3,800 | 0.37% | 11,407,104 |
| 2022-10-03 | 2022-09-29 | 12.180 | 994,000 | +200 | 0.38% | 12,106,920 |
| 2022-09-30 | 2022-09-28 | 12.360 | 993,800 | +2,000 | 0.38% | 12,283,368 |
| 2022-09-29 | 2022-09-27 | 13.140 | 991,800 | +3,000 | 0.38% | 13,032,252 |
| 2022-09-28 | 2022-09-26 | 13.100 | 988,800 | -100 | 0.37% | 12,953,280 |
| 2022-09-26 | 2022-09-22 | 13.220 | 988,900 | -95,000 | 0.37% | 13,073,258 |
| 2022-09-21 | 2022-09-19 | 14.000 | 1,083,900 | -3,000 | 0.41% | 15,174,600 |
| 2022-09-20 | 2022-09-16 | 14.820 | 1,086,900 | -3,000 | 0.41% | 16,107,858 |
| 2022-09-16 | 2022-09-14 | 15.920 | 1,089,900 | -4,000 | 0.41% | 17,351,208 |
| 2022-09-14 | 2022-09-09 | 16.260 | 1,093,900 | +3,000 | 0.41% | 17,786,814 |
| 2022-09-08 | 2022-09-06 | 15.560 | 1,090,900 | +300 | 0.41% | 16,974,404 |
| 2022-09-01 | 2022-08-30 | 16.660 | 1,090,600 | +1,000 | 0.41% | 18,169,396 |
| 2022-08-31 | 2022-08-29 | 17.420 | 1,089,600 | +1,000 | 0.41% | 18,980,832 |
| 2022-08-26 | 2022-08-24 | 15.420 | 1,088,600 | +200 | 0.41% | 16,786,212 |
| 2022-08-22 | 2022-08-18 | 15.180 | 1,088,400 | -3,000 | 0.41% | 16,521,912 |
| 2022-08-19 | 2022-08-17 | 15.640 | 1,091,400 | +3,000 | 0.41% | 17,069,496 |
| 2022-08-17 | 2022-08-15 | 16.120 | 1,088,400 | -2,900 | 0.41% | 17,545,008 |
| 2022-08-16 | 2022-08-12 | 16.000 | 1,091,300 | -4,000 | 0.41% | 17,460,800 |
| 2022-08-12 | 2022-08-10 | 15.760 | 1,095,300 | -2,100 | 0.42% | 17,261,928 |
| 2022-08-11 | 2022-08-09 | 16.600 | 1,097,400 | -9,500 | 0.42% | 18,216,840 |
| 2022-08-10 | 2022-08-08 | 16.780 | 1,106,900 | -5,000 | 0.42% | 18,573,782 |
| 2022-08-09 | 2022-08-05 | 16.720 | 1,111,900 | -2,000 | 0.42% | 18,590,968 |
| 2022-08-08 | 2022-08-04 | 16.080 | 1,113,900 | +2,000 | 0.42% | 17,911,512 |
| 2022-08-05 | 2022-08-03 | 15.720 | 1,111,900 | +4,000 | 0.42% | 17,479,068 |
| 2022-07-29 | 2022-07-27 | 16.100 | 1,107,900 | -2,200 | 0.42% | 17,837,190 |
| 2022-07-28 | 2022-07-26 | 16.440 | 1,110,100 | -2,000 | 0.42% | 18,250,044 |
| 2022-07-25 | 2022-07-21 | 16.880 | 1,112,100 | -600 | 0.42% | 18,772,248 |
| 2022-07-19 | 2022-07-15 | 17.180 | 1,112,700 | +2,100 | 0.42% | 19,116,186 |
| 2022-07-14 | 2022-07-12 | 17.820 | 1,110,600 | +10,000 | 0.42% | 19,790,892 |
| 2022-07-13 | 2022-07-11 | 18.880 | 1,100,600 | -3,900 | 0.42% | 20,779,328 |
| 2022-07-12 | 2022-07-08 | 19.520 | 1,104,500 | +1,000 | 0.42% | 21,559,840 |
| 2022-07-11 | 2022-07-07 | 19.760 | 1,103,500 | +6,100 | 0.42% | 21,805,160 |
| 2022-07-07 | 2022-07-05 | 21.400 | 1,097,400 | +1,300 | 0.42% | 23,484,360 |
| 2022-07-06 | 2022-07-04 | 21.900 | 1,096,100 | -4,900 | 0.42% | 24,004,590 |
| 2022-07-05 | 2022-06-30 | 21.300 | 1,101,000 | +100 | 0.42% | 23,451,300 |
| 2022-07-04 | 2022-06-29 | 20.550 | 1,100,900 | -5,100 | 0.42% | 22,623,495 |
| 2022-06-30 | 2022-06-28 | 21.350 | 1,106,000 | +200 | 0.42% | 23,613,100 |
| 2022-06-29 | 2022-06-27 | 21.500 | 1,105,800 | -1,800 | 0.42% | 23,774,700 |
| 2022-06-28 | 2022-06-24 | 21.450 | 1,107,600 | -131,000 | 0.42% | 23,758,020 |
| 2022-06-27 | 2022-06-23 | 20.150 | 1,238,600 | +4,100 | 0.47% | 24,957,790 |
| 2022-06-23 | 2022-06-21 | 20.200 | 1,234,500 | +3,900 | 0.47% | 24,936,900 |
| 2022-06-22 | 2022-06-20 | 20.000 | 1,230,600 | +400 | 0.47% | 24,612,000 |
| 2022-06-21 | 2022-06-17 | 18.520 | 1,230,200 | -200 | 0.47% | 22,783,304 |
| 2022-06-20 | 2022-06-16 | 17.040 | 1,230,400 | -29,900 | 0.47% | 20,966,016 |
| 2022-06-17 | 2022-06-15 | 17.280 | 1,260,300 | +1,000 | 0.48% | 21,777,984 |
| 2022-06-14 | 2022-06-10 | 17.400 | 1,259,300 | -2,600 | 0.48% | 21,911,820 |
| 2022-06-13 | 2022-06-09 | 17.200 | 1,261,900 | -1,000 | 0.48% | 21,704,680 |
| 2022-06-10 | 2022-06-08 | 17.960 | 1,262,900 | +29,500 | 0.48% | 22,681,684 |
| 2022-06-08 | 2022-06-06 | 17.340 | 1,233,400 | -900 | 0.47% | 21,387,156 |
| 2022-06-06 | 2022-06-01 | 17.340 | 1,234,300 | -19,000 | 0.47% | 21,402,762 |
| 2022-06-02 | 2022-05-31 | 17.420 | 1,253,300 | +84,000 | 0.48% | 21,832,486 |
| 2022-06-01 | 2022-05-30 | 16.260 | 1,169,300 | +9,900 | 0.44% | 19,012,818 |
| 2022-05-31 | 2022-05-27 | 15.100 | 1,159,400 | +5,400 | 0.44% | 17,506,940 |
| 2022-05-30 | 2022-05-26 | 14.660 | 1,154,000 | +1,600 | 0.44% | 16,917,640 |
| 2022-05-27 | 2022-05-25 | 14.080 | 1,152,400 | -32,000 | 0.44% | 16,225,792 |
| 2022-05-26 | 2022-05-24 | 14.700 | 1,184,400 | +42,000 | 0.45% | 17,410,680 |
| 2022-05-25 | 2022-05-23 | 16.620 | 1,142,400 | +11,500 | 0.43% | 18,986,688 |
| 2022-05-24 | 2022-05-20 | 15.600 | 1,130,900 | -5,600 | 0.43% | 17,642,040 |
| 2022-05-23 | 2022-05-19 | 14.280 | 1,136,500 | +2,900 | 0.43% | 16,229,220 |
| 2022-05-18 | 2022-05-16 | 11.900 | 1,133,600 | -800 | 0.43% | 13,489,840 |
| 2022-05-17 | 2022-05-13 | 11.780 | 1,134,400 | +100 | 0.43% | 13,363,232 |
| 2022-05-13 | 2022-05-11 | 12.040 | 1,134,300 | -200 | 0.43% | 13,656,972 |
| 2022-05-12 | 2022-05-10 | 11.980 | 1,134,500 | -100 | 0.43% | 13,591,310 |
| 2022-05-11 | 2022-05-06 | 11.760 | 1,134,600 | +100 | 0.43% | 13,342,896 |
| 2022-05-06 | 2022-05-04 | 12.020 | 1,134,500 | +1,100 | 0.43% | 13,636,690 |
| 2022-05-05 | 2022-05-03 | 12.980 | 1,133,400 | +1,000 | 0.43% | 14,711,532 |
| 2022-04-29 | 2022-04-27 | 13.420 | 1,132,400 | -11,000 | 0.43% | 15,196,808 |
| 2022-04-27 | 2022-04-25 | 13.020 | 1,143,400 | -9,000 | 0.43% | 14,887,068 |
| 2022-04-19 | 2022-04-13 | 14.740 | 1,152,400 | +1,100 | 0.44% | 16,986,376 |
| 2022-04-13 | 2022-04-11 | 14.980 | 1,151,300 | +3,100 | 0.44% | 17,246,474 |
| 2022-04-12 | 2022-04-08 | 15.640 | 1,148,200 | -1,900 | 0.44% | 17,957,848 |
| 2022-04-11 | 2022-04-07 | 16.140 | 1,150,100 | +100 | 0.44% | 18,562,614 |
| 2022-04-08 | 2022-04-06 | 17.440 | 1,150,000 | -100 | 0.44% | 20,056,000 |
| 2022-04-07 | 2022-04-04 | 17.080 | 1,150,100 | +3,000 | 0.44% | 19,643,708 |
| 2022-04-01 | 2022-03-30 | 16.520 | 1,147,100 | -11,100 | 0.44% | 18,950,092 |
| 2022-03-31 | 2022-03-29 | 15.360 | 1,158,200 | -4,000 | 0.44% | 17,789,952 |
| 2022-03-30 | 2022-03-28 | 14.820 | 1,162,200 | +10,800 | 0.44% | 17,223,804 |
| 2022-03-29 | 2022-03-25 | 16.520 | 1,151,400 | +1,000 | 0.44% | 19,021,128 |
| 2022-03-28 | 2022-03-24 | 18.220 | 1,150,400 | +9,400 | 0.44% | 20,960,288 |
| 2022-03-25 | 2022-03-23 | 17.420 | 1,141,000 | -1,000 | 0.43% | 19,876,220 |
| 2022-03-24 | 2022-03-22 | 16.760 | 1,142,000 | +31,000 | 0.43% | 19,139,920 |
| 2022-03-23 | 2022-03-21 | 15.900 | 1,111,000 | -3,100 | 0.42% | 17,664,900 |
| 2022-03-22 | 2022-03-18 | 15.580 | 1,114,100 | +22,700 | 0.42% | 17,357,678 |
| 2022-03-21 | 2022-03-17 | 15.620 | 1,091,400 | +2,000 | 0.42% | 17,047,668 |
| 2022-03-18 | 2022-03-16 | 13.220 | 1,089,400 | -14,600 | 0.41% | 14,401,868 |
| 2022-03-17 | 2022-03-15 | 12.180 | 1,104,000 | +10,000 | 0.42% | 13,446,720 |
| 2022-03-16 | 2022-03-14 | 12.860 | 1,094,000 | +200 | 0.42% | 14,068,840 |
| 2022-03-15 | 2022-03-11 | 14.620 | 1,093,800 | +5,000 | 0.42% | 15,991,356 |
| 2022-03-14 | 2022-03-10 | 15.060 | 1,088,800 | +500 | 0.41% | 16,397,328 |
| 2022-03-11 | 2022-03-09 | 15.080 | 1,088,300 | +21,000 | 0.41% | 16,411,564 |
| 2022-03-10 | 2022-03-08 | 15.160 | 1,067,300 | -7,500 | 0.41% | 16,180,268 |
| 2022-03-09 | 2022-03-07 | 15.940 | 1,074,800 | +500 | 0.41% | 17,132,312 |
| 2022-03-08 | 2022-03-04 | 16.440 | 1,074,300 | +31,200 | 0.41% | 17,661,492 |
| 2022-03-07 | 2022-03-03 | 17.800 | 1,043,100 | -2,000 | 0.40% | 18,567,180 |
| 2022-03-03 | 2022-03-01 | 18.420 | 1,045,100 | +200 | 0.40% | 19,250,742 |
| 2022-03-02 | 2022-02-28 | 18.280 | 1,044,900 | +50,000 | 0.40% | 19,100,772 |
| 2022-03-01 | 2022-02-25 | 18.660 | 994,900 | +30,000 | 0.38% | 18,564,834 |
| 2022-02-28 | 2022-02-24 | 17.800 | 964,900 | +2,600 | 0.37% | 17,175,220 |
| 2022-02-25 | 2022-02-23 | 18.520 | 962,300 | +1,700 | 0.37% | 17,821,796 |
| 2022-02-24 | 2022-02-22 | 18.360 | 960,600 | -3,000 | 0.37% | 17,636,616 |
| 2022-02-23 | 2022-02-21 | 18.960 | 963,600 | -15,500 | 0.37% | 18,269,856 |
| 2022-02-21 | 2022-02-17 | 20.900 | 979,100 | +13,300 | 0.37% | 20,463,190 |
| 2022-02-17 | 2022-02-15 | 20.300 | 965,800 | +200 | 0.37% | 19,605,740 |
| 2022-02-15 | 2022-02-11 | 19.580 | 965,600 | -5,000 | 0.37% | 18,906,448 |
| 2022-02-11 | 2022-02-09 | 20.200 | 970,600 | +500 | 0.37% | 19,606,120 |
| 2022-02-10 | 2022-02-08 | 21.350 | 970,100 | -800 | 0.37% | 20,711,635 |
| 2022-02-09 | 2022-02-07 | 21.000 | 970,900 | +200 | 0.37% | 20,388,900 |
| 2022-02-08 | 2022-02-04 | 20.350 | 970,700 | +6,600 | 0.37% | 19,753,745 |
| 2022-02-07 | 2022-01-31 | 20.100 | 964,100 | +28,100 | 0.37% | 19,378,410 |
| 2022-02-04 | 2022-01-27 | 20.450 | 936,000 | +1,900 | 0.36% | 19,141,200 |
| 2022-01-28 | 2022-01-26 | 22.000 | 934,100 | +100 | 0.36% | 20,550,200 |
| 2022-01-27 | 2022-01-25 | 24.100 | 934,000 | +12,700 | 0.36% | 22,509,400 |
| 2022-01-25 | 2022-01-21 | 25.700 | 921,300 | +21,400 | 0.35% | 23,677,410 |
| 2022-01-24 | 2022-01-20 | 26.500 | 899,900 | +700 | 0.34% | 23,847,350 |
| 2022-01-21 | 2022-01-19 | 27.000 | 899,200 | +30,000 | 0.34% | 24,278,400 |
| 2022-01-20 | 2022-01-18 | 26.350 | 869,200 | +2,900 | 0.33% | 22,903,420 |
| 2022-01-19 | 2022-01-17 | 26.900 | 866,300 | -9,300 | 0.33% | 23,303,470 |
| 2022-01-18 | 2022-01-14 | 27.050 | 875,600 | +1,400 | 0.33% | 23,684,980 |
| 2022-01-17 | 2022-01-13 | 27.450 | 874,200 | +200 | 0.33% | 23,996,790 |
| 2022-01-14 | 2022-01-12 | 28.750 | 874,000 | -8,700 | 0.33% | 25,127,500 |
| 2022-01-13 | 2022-01-11 | 28.000 | 882,700 | +5,200 | 0.34% | 24,715,600 |
| 2022-01-12 | 2022-01-10 | 26.500 | 877,500 | +1,800 | 0.33% | 23,253,750 |
| 2022-01-07 | 2022-01-05 | 25.500 | 875,700 | +4,100 | 0.33% | 22,330,350 |
| 2022-01-06 | 2022-01-04 | 26.400 | 871,600 | +1,000 | 0.33% | 23,010,240 |
| 2022-01-05 | 2022-01-03 | 27.300 | 870,600 | -200 | 0.33% | 23,767,380 |
| 2022-01-04 | 2021-12-31 | 28.200 | 870,800 | -1,800 | 0.33% | 24,556,560 |
| 2022-01-03 | 2021-12-29 | 26.300 | 872,600 | -1,000 | 0.33% | 22,949,380 |
| 2021-12-30 | 2021-12-28 | 27.000 | 873,600 | +1,700 | 0.33% | 23,587,200 |
| 2021-12-29 | 2021-12-24 | 26.400 | 871,900 | +400 | 0.33% | 23,018,160 |
| 2021-12-28 | 2021-12-22 | 25.700 | 871,500 | +1,300 | 0.33% | 22,397,550 |
| 2021-12-22 | 2021-12-20 | 24.750 | 870,200 | +5,500 | 0.33% | 21,537,450 |
| 2021-12-21 | 2021-12-17 | 25.850 | 864,700 | +1,200 | 0.33% | 22,352,495 |
| 2021-12-20 | 2021-12-16 | 26.750 | 863,500 | +1,600 | 0.33% | 23,098,625 |
| 2021-12-17 | 2021-12-15 | 25.000 | 861,900 | -46,300 | 0.33% | 21,547,500 |
| 2021-12-16 | 2021-12-14 | 27.250 | 908,200 | +2,600 | 0.35% | 24,748,450 |
| 2021-12-15 | 2021-12-13 | 26.850 | 905,600 | +1,500 | 0.34% | 24,315,360 |
| 2021-12-14 | 2021-12-10 | 28.200 | 904,100 | +6,500 | 0.34% | 25,495,620 |
| 2021-12-13 | 2021-12-09 | 29.350 | 897,600 | +300 | 0.34% | 26,344,560 |
| 2021-12-10 | 2021-12-08 | 27.550 | 897,300 | +200 | 0.34% | 24,720,615 |
| 2021-12-09 | 2021-12-07 | 27.850 | 897,100 | +10,500 | 0.34% | 24,984,235 |
| 2021-12-08 | 2021-12-06 | 27.500 | 886,600 | -20,000 | 0.34% | 24,381,500 |
| 2021-12-07 | 2021-12-03 | 30.100 | 906,600 | +300 | 0.34% | 27,288,660 |
| 2021-12-06 | 2021-12-02 | 29.750 | 906,300 | +200 | 0.34% | 26,962,425 |
| 2021-12-03 | 2021-12-01 | 30.950 | 906,100 | +500 | 0.34% | 28,043,795 |
| 2021-12-02 | 2021-11-30 | 32.500 | 905,600 | +3,800 | 0.34% | 29,432,000 |
| 2021-12-01 | 2021-11-29 | 31.950 | 901,800 | +6,100 | 0.34% | 28,812,510 |
| 2021-11-30 | 2021-11-26 | 32.800 | 895,700 | +9,900 | 0.34% | 29,378,960 |
| 2021-11-29 | 2021-11-25 | 36.750 | 885,800 | +5,000 | 0.34% | 32,553,150 |
| 2021-11-26 | 2021-11-24 | 35.150 | 880,800 | -1,000 | 0.33% | 30,960,120 |
| 2021-11-25 | 2021-11-23 | 35.150 | 881,800 | +2,000 | 0.33% | 30,995,270 |
| 2021-11-24 | 2021-11-22 | 35.450 | 879,800 | -21,000 | 0.33% | 31,188,910 |
| 2021-11-23 | 2021-11-19 | 34.900 | 900,800 | +1,200 | 0.34% | 31,437,920 |
| 2021-11-22 | 2021-11-18 | 33.850 | 899,600 | -1,500 | 0.34% | 30,451,460 |
| 2021-11-19 | 2021-11-17 | 34.600 | 901,100 | +8,800 | 0.34% | 31,178,060 |
| 2021-11-18 | 2021-11-16 | 32.800 | 892,300 | +9,700 | 0.34% | 29,267,440 |
| 2021-11-17 | 2021-11-15 | 32.000 | 882,600 | +1,000 | 0.33% | 28,243,200 |
| 2021-11-16 | 2021-11-12 | 32.450 | 881,600 | +300 | 0.33% | 28,607,920 |
| 2021-11-15 | 2021-11-11 | 28.750 | 881,300 | +4,000 | 0.33% | 25,337,375 |
| 2021-11-12 | 2021-11-10 | 29.300 | 877,300 | -9,100 | 0.33% | 25,704,890 |
| 2021-11-11 | 2021-11-09 | 27.800 | 886,400 | +10,000 | 0.34% | 24,641,920 |
| 2021-11-10 | 2021-11-08 | 26.600 | 876,400 | +5,000 | 0.33% | 23,312,240 |
| 2021-11-09 | 2021-11-05 | 27.000 | 871,400 | -3,000 | 0.33% | 23,527,800 |
| 2021-11-08 | 2021-11-04 | 28.000 | 874,400 | +100 | 0.33% | 24,483,200 |
| 2021-11-05 | 2021-11-03 | 27.350 | 874,300 | -5,000 | 0.33% | 23,912,105 |
| 2021-11-04 | 2021-11-02 | 26.700 | 879,300 | +5,700 | 0.33% | 23,477,310 |
| 2021-11-03 | 2021-11-01 | 28.250 | 873,600 | -5,000 | 0.33% | 24,679,200 |
| 2021-11-02 | 2021-10-29 | 28.950 | 878,600 | +300 | 0.33% | 25,435,470 |
| 2021-11-01 | 2021-10-28 | 28.650 | 878,300 | +5,000 | 0.33% | 25,163,295 |
| 2021-10-29 | 2021-10-27 | 28.150 | 873,300 | +12,400 | 0.33% | 24,583,395 |
| 2021-10-28 | 2021-10-26 | 29.850 | 860,900 | +17,100 | 0.33% | 25,697,865 |
| 2021-10-27 | 2021-10-25 | 31.650 | 843,800 | +200 | 0.32% | 26,706,270 |
| 2021-10-26 | 2021-10-22 | 31.500 | 843,600 | +8,800 | 0.32% | 26,573,400 |
| 2021-10-22 | 2021-10-20 | 33.800 | 834,800 | -900 | 0.32% | 28,216,240 |
| 2021-10-21 | 2021-10-19 | 33.900 | 835,700 | -11,500 | 0.32% | 28,330,230 |
| 2021-10-12 | 2021-10-08 | 32.750 | 847,200 | +1,000 | 0.32% | 27,745,800 |
| 2021-10-11 | 2021-10-07 | 32.750 | 846,200 | -5,000 | 0.32% | 27,713,050 |
| 2021-10-08 | 2021-10-06 | 32.150 | 851,200 | +4,200 | 0.32% | 27,366,080 |
| 2021-10-07 | 2021-10-05 | 32.500 | 847,000 | -4,000 | 0.32% | 27,527,500 |
| 2021-10-06 | 2021-10-04 | 32.900 | 851,000 | +500 | 0.32% | 27,997,900 |
| 2021-10-04 | 2021-09-29 | 33.000 | 850,500 | +26,000 | 0.32% | 28,066,500 |
| 2021-09-30 | 2021-09-28 | 34.250 | 824,500 | +9,000 | 0.31% | 28,239,125 |
| 2021-09-28 | 2021-09-24 | 34.950 | 815,500 | +5,000 | 0.31% | 28,501,725 |
| 2021-09-27 | 2021-09-23 | 36.350 | 810,500 | +1,300 | 0.31% | 29,461,675 |
| 2021-09-24 | 2021-09-21 | 35.300 | 809,200 | +15,000 | 0.31% | 28,564,760 |
| 2021-09-23 | 2021-09-20 | 36.450 | 794,200 | +1,600 | 0.30% | 28,948,590 |
| 2021-09-21 | 2021-09-17 | 36.500 | 792,600 | -300 | 0.30% | 28,929,900 |
| 2021-09-17 | 2021-09-15 | 36.200 | 792,900 | +1,000 | 0.30% | 28,702,980 |
| 2021-09-16 | 2021-09-14 | 37.250 | 791,900 | +4,000 | 0.30% | 29,498,275 |
| 2021-09-15 | 2021-09-13 | 36.600 | 787,900 | +900 | 0.30% | 28,837,140 |
| 2021-09-14 | 2021-09-10 | 37.700 | 787,000 | +7,000 | 0.30% | 29,669,900 |
| 2021-09-13 | 2021-09-09 | 37.700 | 780,000 | +3,400 | 0.30% | 29,406,000 |
| 2021-09-09 | 2021-09-07 | 40.750 | 776,600 | +4,500 | 0.29% | 31,646,450 |
| 2021-09-08 | 2021-09-06 | 41.450 | 772,100 | -8,000 | 0.29% | 32,003,545 |
| 2021-09-07 | 2021-09-03 | 39.200 | 780,100 | -5,800 | 0.30% | 30,579,920 |
| 2021-09-06 | 2021-09-02 | 37.900 | 785,900 | +6,400 | 0.30% | 29,785,610 |
| 2021-09-02 | 2021-08-31 | 38.600 | 779,500 | -4,000 | 0.30% | 30,088,700 |
| 2021-08-31 | 2021-08-27 | 38.000 | 783,500 | +5,000 | 0.30% | 29,773,000 |
| 2021-08-27 | 2021-08-25 | 37.500 | 778,500 | +1,000 | 0.30% | 29,193,750 |
| 2021-08-26 | 2021-08-24 | 39.100 | 777,500 | +500 | 0.30% | 30,400,250 |
| 2021-08-25 | 2021-08-23 | 38.250 | 777,000 | -2,500 | 0.30% | 29,720,250 |
| 2021-08-24 | 2021-08-20 | 36.750 | 779,500 | +1,000 | 0.30% | 28,646,625 |
| 2021-08-20 | 2021-08-18 | 39.350 | 778,500 | +8,000 | 0.30% | 30,633,975 |
| 2021-08-17 | 2021-08-13 | 41.700 | 770,500 | -2,000 | 0.29% | 32,129,850 |
| 2021-08-16 | 2021-08-12 | 42.200 | 772,500 | +15,000 | 0.29% | 32,599,500 |
| 2021-08-13 | 2021-08-11 | 44.000 | 757,500 | +16,000 | 0.29% | 33,330,000 |
| 2021-08-12 | 2021-08-10 | 45.300 | 741,500 | -6,100 | 0.28% | 33,589,950 |
| 2021-08-11 | 2021-08-09 | 42.650 | 747,600 | +600 | 0.28% | 31,885,140 |
| 2021-08-10 | 2021-08-06 | 43.900 | 747,000 | +1,900 | 0.28% | 32,793,300 |
| 2021-08-09 | 2021-08-05 | 43.150 | 745,100 | -15,100 | 0.28% | 32,151,065 |
| 2021-08-06 | 2021-08-04 | 45.200 | 760,200 | -125,000 | 0.29% | 34,361,040 |
| 2021-08-05 | 2021-08-03 | 44.500 | 885,200 | -2,000 | 0.34% | 39,391,400 |
| 2021-08-04 | 2021-08-02 | 44.650 | 887,200 | +4,000 | 0.34% | 39,613,480 |
| 2021-08-03 | 2021-07-30 | 45.550 | 883,200 | +22,500 | 0.34% | 40,229,760 |
| 2021-08-02 | 2021-07-29 | 47.500 | 860,700 | -1,000 | 0.33% | 40,883,250 |
| 2021-07-30 | 2021-07-28 | 45.000 | 861,700 | -300 | 0.33% | 38,776,500 |
| 2021-07-29 | 2021-07-27 | 43.600 | 862,000 | +8,200 | 0.33% | 37,583,200 |
| 2021-07-27 | 2021-07-23 | 52.000 | 853,800 | +1,900 | 0.32% | 44,397,600 |
| 2021-07-26 | 2021-07-22 | 55.300 | 851,900 | +7,000 | 0.32% | 47,110,070 |
| 2021-07-23 | 2021-07-21 | 53.800 | 844,900 | -102,800 | 0.32% | 45,455,620 |
| 2021-07-22 | 2021-07-20 | 47.600 | 947,700 | +4,200 | 0.37% | 45,110,520 |
| 2021-07-21 | 2021-07-19 | 47.500 | 943,500 | +500 | 0.37% | 44,816,250 |
| 2021-07-20 | 2021-07-16 | 47.900 | 943,000 | +5,900 | 0.37% | 45,169,700 |
| 2021-07-19 | 2021-07-15 | 52.450 | 937,100 | -16,300 | 0.37% | 49,150,895 |
| 2021-07-16 | 2021-07-14 | 52.950 | 953,400 | -14,700 | 0.38% | 50,482,530 |
| 2021-07-15 | 2021-07-13 | 49.500 | 968,100 | -27,900 | 0.38% | 47,920,950 |
| 2021-07-14 | 2021-07-12 | 49.800 | 996,000 | -22,300 | 0.39% | 49,600,800 |
| 2021-07-13 | 2021-07-09 | 45.050 | 1,018,300 | -10,400 | 0.40% | 45,874,415 |
| 2021-07-12 | 2021-07-08 | 44.400 | 1,028,700 | +18,200 | 0.41% | 45,674,280 |
| 2021-07-09 | 2021-07-07 | 47.400 | 1,010,500 | +2,000 | 0.40% | 47,897,700 |
| 2021-07-08 | 2021-07-06 | 46.700 | 1,008,500 | -4,900 | 0.40% | 47,096,950 |
| 2021-07-06 | 2021-07-02 | 45.350 | 1,013,400 | -200 | 0.40% | 45,957,690 |
| 2021-07-05 | 2021-06-30 | 47.000 | 1,013,600 | +400 | 0.40% | 47,639,200 |
| 2021-07-02 | 2021-06-29 | 47.800 | 1,013,200 | -1,000 | 0.40% | 48,430,960 |
| 2021-06-30 | 2021-06-28 | 48.000 | 1,014,200 | -1,000 | 0.40% | 48,681,600 |
| 2021-06-29 | 2021-06-25 | 49.200 | 1,015,200 | -6,000 | 0.40% | 49,947,840 |
| 2021-06-28 | 2021-06-24 | 47.200 | 1,021,200 | -3,000 | 0.40% | 48,200,640 |
| 2021-06-25 | 2021-06-23 | 47.100 | 1,024,200 | -12,400 | 0.41% | 48,239,820 |
| 2021-06-23 | 2021-06-21 | 44.750 | 1,036,600 | -3,000 | 0.41% | 46,387,850 |
| 2021-06-21 | 2021-06-17 | 41.600 | 1,039,600 | +900 | 0.41% | 43,247,360 |
| 2021-06-18 | 2021-06-16 | 40.850 | 1,038,700 | +4,000 | 0.41% | 42,430,895 |
| 2021-06-16 | 2021-06-11 | 44.500 | 1,034,700 | -700 | 0.41% | 46,044,150 |
| 2021-06-15 | 2021-06-10 | 44.250 | 1,035,400 | +400 | 0.41% | 45,816,450 |
| 2021-06-11 | 2021-06-09 | 43.750 | 1,035,000 | -200 | 0.41% | 45,281,250 |
| 2021-06-10 | 2021-06-08 | 43.750 | 1,035,200 | +5,700 | 0.41% | 45,290,000 |
| 2021-06-09 | 2021-06-07 | 44.550 | 1,029,500 | -9,400 | 0.41% | 45,864,225 |
| 2021-06-08 | 2021-06-04 | 46.800 | 1,038,900 | -500 | 0.41% | 48,620,520 |
| 2021-06-07 | 2021-06-03 | 46.050 | 1,039,400 | +1,300 | 0.41% | 47,864,370 |
| 2021-06-04 | 2021-06-02 | 46.300 | 1,038,100 | -1,300 | 0.41% | 48,064,030 |
| 2021-06-03 | 2021-06-01 | 47.950 | 1,039,400 | +11,400 | 0.41% | 49,839,230 |
| 2021-06-02 | 2021-05-31 | 47.700 | 1,028,000 | +2,500 | 0.41% | 49,035,600 |
| 2021-06-01 | 2021-05-28 | 47.100 | 1,025,500 | +4,500 | 0.41% | 48,301,050 |
| 2021-05-28 | 2021-05-26 | 49.750 | 1,021,000 | -1,100 | 0.40% | 50,794,750 |
| 2021-05-27 | 2021-05-25 | 48.900 | 1,022,100 | -54,100 | 0.40% | 49,980,690 |
| 2021-05-26 | 2021-05-24 | 51.250 | 1,076,200 | -100 | 0.43% | 55,155,250 |
| 2021-05-25 | 2021-05-21 | 48.000 | 1,076,300 | -21,800 | 0.43% | 51,662,400 |
| 2021-05-24 | 2021-05-20 | 46.150 | 1,098,100 | -30,500 | 0.43% | 50,677,315 |
| 2021-05-21 | 2021-05-18 | 44.350 | 1,128,600 | -2,000 | 0.45% | 50,053,410 |
| 2021-05-20 | 2021-05-17 | 43.800 | 1,130,600 | -212,700 | 0.45% | 49,520,280 |
| 2021-05-18 | 2021-05-14 | 45.000 | 1,343,300 | -7,000 | 0.53% | 60,448,500 |
| 2021-05-17 | 2021-05-13 | 43.700 | 1,350,300 | +17,300 | 0.53% | 59,008,110 |
| 2021-05-14 | 2021-05-12 | 44.200 | 1,333,000 | -8,400 | 0.53% | 58,918,600 |
| 2021-05-13 | 2021-05-11 | 41.500 | 1,341,400 | -2,000 | 0.53% | 55,668,100 |
| 2021-05-12 | 2021-05-10 | 42.600 | 1,343,400 | -60,700 | 0.53% | 57,228,840 |
| 2021-05-10 | 2021-05-06 | 39.000 | 1,404,100 | -200 | 0.56% | 54,759,900 |
| 2021-05-07 | 2021-05-05 | 38.300 | 1,404,300 | -800 | 0.56% | 53,784,690 |
| 2021-05-05 | 2021-05-03 | 40.600 | 1,405,100 | -1,200 | 0.56% | 57,047,060 |
| 2021-05-04 | 2021-04-30 | 38.000 | 1,406,300 | -1,000 | 0.56% | 53,439,400 |
| 2021-05-03 | 2021-04-29 | 37.700 | 1,407,300 | +17,400 | 0.56% | 53,055,210 |
| 2021-04-30 | 2021-04-28 | 41.300 | 1,389,900 | -3,000 | 0.55% | 57,402,870 |
| 2021-04-29 | 2021-04-27 | 40.100 | 1,392,900 | -2,200 | 0.55% | 55,855,290 |
| 2021-04-28 | 2021-04-26 | 38.500 | 1,395,100 | -10,500 | 0.55% | 53,711,350 |
| 2021-04-27 | 2021-04-23 | 38.400 | 1,405,600 | -17,000 | 0.56% | 53,975,040 |
| 2021-04-26 | 2021-04-22 | 37.700 | 1,422,600 | -2,300 | 0.56% | 53,632,020 |
| 2021-04-23 | 2021-04-21 | 37.000 | 1,424,900 | -12,500 | 0.56% | 52,721,300 |
| 2021-04-21 | 2021-04-19 | 31.650 | 1,437,400 | +1,600 | 0.57% | 45,493,710 |
| 2021-04-20 | 2021-04-16 | 31.150 | 1,435,800 | +1,300 | 0.57% | 44,725,170 |
| 2021-04-19 | 2021-04-15 | 30.250 | 1,434,500 | +1,000 | 0.57% | 43,393,625 |
| 2021-04-16 | 2021-04-14 | 30.900 | 1,433,500 | +25,400 | 0.57% | 44,295,150 |
| 2021-04-15 | 2021-04-13 | 31.000 | 1,408,100 | +2,000 | 0.56% | 43,651,100 |
| 2021-04-14 | 2021-04-12 | 31.050 | 1,406,100 | +22,000 | 0.56% | 43,659,405 |
| 2021-04-12 | 2021-04-08 | 32.050 | 1,384,100 | -2,000 | 0.55% | 44,360,405 |
| 2021-04-08 | 2021-04-01 | 33.250 | 1,386,100 | -2,600 | 0.55% | 46,087,825 |
| 2021-04-07 | 2021-03-31 | 30.350 | 1,388,700 | +15,000 | 0.55% | 42,147,045 |
| 2021-03-31 | 2021-03-29 | 30.000 | 1,373,700 | +1,800 | 0.54% | 41,211,000 |
| 2021-03-30 | 2021-03-26 | 31.500 | 1,371,900 | +400 | 0.54% | 43,214,850 |
| 2021-03-26 | 2021-03-24 | 30.500 | 1,371,500 | +3,000 | 0.54% | 41,830,750 |
| 2021-03-25 | 2021-03-23 | 31.350 | 1,368,500 | +13,200 | 0.54% | 42,902,475 |
| 2021-03-24 | 2021-03-22 | 32.750 | 1,355,300 | -11,000 | 0.54% | 44,386,075 |
| 2021-03-23 | 2021-03-19 | 32.350 | 1,366,300 | +12,800 | 0.54% | 44,199,805 |
| 2021-03-22 | 2021-03-18 | 34.900 | 1,353,500 | -1,900 | 0.54% | 47,237,150 |
| 2021-03-19 | 2021-03-17 | 33.750 | 1,355,400 | -400 | 0.54% | 45,744,750 |
| 2021-03-18 | 2021-03-16 | 34.000 | 1,355,800 | -11,100 | 0.54% | 46,097,200 |
| 2021-03-17 | 2021-03-15 | 33.350 | 1,366,900 | -2,000 | 0.54% | 45,586,115 |
| 2021-03-16 | 2021-03-12 | 33.500 | 1,368,900 | -2,600 | 0.54% | 45,858,150 |
| 2021-03-15 | 2021-03-11 | 33.550 | 1,371,500 | -10,600 | 0.54% | 46,013,825 |
| 2021-03-12 | 2021-03-10 | 30.950 | 1,382,100 | -1,200 | 0.55% | 42,775,995 |
| 2021-03-11 | 2021-03-09 | 30.800 | 1,383,300 | +189,400 | 0.55% | 42,605,640 |
| 2021-03-10 | 2021-03-08 | 31.700 | 1,193,900 | -1,400 | 0.47% | 37,846,630 |
| 2021-03-09 | 2021-03-05 | 35.000 | 1,195,300 | +6,100 | 0.47% | 41,835,500 |
| 2021-03-08 | 2021-03-04 | 34.800 | 1,189,200 | +13,200 | 0.47% | 41,384,160 |
| 2021-03-05 | 2021-03-03 | 36.400 | 1,176,000 | -2,000 | 0.47% | 42,806,400 |
| 2021-03-04 | 2021-03-02 | 34.750 | 1,178,000 | +15,300 | 0.47% | 40,935,500 |
| 2021-03-03 | 2021-03-01 | 37.000 | 1,162,700 | -2,200 | 0.46% | 43,019,900 |
| 2021-03-02 | 2021-02-26 | 34.150 | 1,164,900 | +54,000 | 0.46% | 39,781,335 |
| 2021-03-01 | 2021-02-25 | 35.400 | 1,110,900 | +9,900 | 0.44% | 39,325,860 |
| 2021-02-26 | 2021-02-24 | 36.000 | 1,101,000 | +2,200 | 0.44% | 39,636,000 |
| 2021-02-25 | 2021-02-23 | 37.400 | 1,098,800 | +10,900 | 0.43% | 41,095,120 |
| 2021-02-24 | 2021-02-22 | 37.850 | 1,087,900 | +14,800 | 0.43% | 41,177,015 |
| 2021-02-23 | 2021-02-19 | 43.850 | 1,073,100 | +2,900 | 0.42% | 47,055,435 |
| 2021-02-22 | 2021-02-18 | 42.850 | 1,070,200 | -12,300 | 0.42% | 45,858,070 |
| 2021-02-19 | 2021-02-17 | 42.200 | 1,082,500 | -29,800 | 0.43% | 45,681,500 |
| 2021-02-18 | 2021-02-16 | 39.900 | 1,112,300 | +23,000 | 0.44% | 44,380,770 |
| 2021-02-17 | 2021-02-11 | 39.200 | 1,089,300 | +157,000 | 0.43% | 42,700,560 |
| 2021-02-16 | 2021-02-09 | 40.450 | 932,300 | +4,000 | 0.37% | 37,711,535 |
| 2021-02-10 | 2021-02-08 | 40.900 | 928,300 | +42,800 | 0.41% | 37,967,470 |
| 2021-02-09 | 2021-02-05 | 43.600 | 885,500 | +40,900 | 0.39% | 38,607,800 |
| 2021-02-08 | 2021-02-04 | 44.950 | 844,600 | +101,400 | 0.37% | 37,964,770 |
| 2021-02-05 | 2021-02-03 | 48.800 | 743,200 | -14,600 | 0.33% | 36,268,160 |
| 2021-02-04 | 2021-02-02 | 47.700 | 757,800 | -7,100 | 0.33% | 36,147,060 |
| 2021-02-03 | 2021-02-01 | 47.000 | 764,900 | -22,400 | 0.34% | 35,950,300 |
| 2021-02-02 | 2021-01-29 | 41.550 | 787,300 | +103,700 | 0.35% | 32,712,315 |
| 2021-02-01 | 2021-01-28 | 43.250 | 683,600 | +118,600 | 0.30% | 29,565,700 |
| 2021-01-29 | 2021-01-27 | 45.000 | 565,000 | +78,500 | 0.25% | 25,425,000 |
| 2021-01-28 | 2021-01-26 | 46.650 | 486,500 | +73,900 | 0.22% | 22,695,225 |
| 2021-01-27 | 2021-01-25 | 52.800 | 412,600 | +77,200 | 0.18% | 21,785,280 |
| 2021-01-26 | 2021-01-22 | 47.700 | 335,400 | -3,800 | 0.15% | 15,998,580 |
| 2021-01-25 | 2021-01-21 | 45.000 | 339,200 | -3,000 | 0.15% | 15,264,000 |
| 2021-01-22 | 2021-01-20 | 46.250 | 342,200 | -14,800 | 0.15% | 15,826,750 |
| 2021-01-21 | 2021-01-19 | 45.600 | 357,000 | -10,900 | 0.16% | 16,279,200 |
| 2021-01-20 | 2021-01-18 | 43.800 | 367,900 | +7,400 | 0.16% | 16,114,020 |
| 2021-01-19 | 2021-01-15 | 43.000 | 360,500 | +2,400 | 0.16% | 15,501,500 |
| 2021-01-18 | 2021-01-14 | 44.650 | 358,100 | -7,800 | 0.16% | 15,989,165 |
| 2021-01-15 | 2021-01-13 | 44.600 | 365,900 | -19,300 | 0.16% | 16,319,140 |
| 2021-01-14 | 2021-01-12 | 42.250 | 385,200 | -38,800 | 0.17% | 16,274,700 |
| 2021-01-13 | 2021-01-11 | 39.350 | 424,000 | -13,700 | 0.19% | 16,684,400 |
| 2021-01-12 | 2021-01-08 | 36.700 | 437,700 | -4,200 | 0.19% | 16,063,590 |
| 2021-01-11 | 2021-01-07 | 36.050 | 441,900 | -1,700 | 0.20% | 15,930,495 |
| 2021-01-08 | 2021-01-06 | 36.150 | 443,600 | -7,300 | 0.20% | 16,036,140 |
| 2021-01-07 | 2021-01-05 | 37.050 | 450,900 | +11,400 | 0.20% | 16,705,845 |
| 2021-01-06 | 2021-01-04 | 39.800 | 439,500 | -11,600 | 0.19% | 17,492,100 |
| 2021-01-05 | 2020-12-31 | 38.500 | 451,100 | -47,800 | 0.20% | 17,367,350 |
| 2021-01-04 | 2020-12-29 | 34.800 | 498,900 | -6,600 | 0.22% | 17,361,720 |
| 2020-12-30 | 2020-12-28 | 36.950 | 505,500 | +65,700 | 0.22% | 18,678,225 |
| 2020-12-29 | 2020-12-24 | 32.200 | 439,800 | -2,000 | 0.20% | 14,161,560 |
| 2020-12-28 | 2020-12-22 | 33.500 | 441,800 | +13,800 | 0.20% | 14,800,300 |
| 2020-12-23 | 2020-12-21 | 35.750 | 428,000 | -13,400 | 0.19% | 15,301,000 |
| 2020-12-22 | 2020-12-18 | 34.100 | 441,400 | +2,600 | 0.20% | 15,051,740 |
| 2020-12-21 | 2020-12-17 | 34.800 | 438,800 | -29,100 | 0.20% | 15,270,240 |
| 2020-12-18 | 2020-12-16 | 30.700 | 467,900 | +19,800 | 0.21% | 14,364,530 |
| 2020-12-17 | 2020-12-15 | 30.100 | 448,100 | +10,000 | 0.20% | 13,487,810 |
| 2020-12-15 | 2020-12-11 | 28.700 | 438,100 | -2,100 | 0.19% | 12,573,470 |
| 2020-12-14 | 2020-12-10 | 29.000 | 440,200 | +1,200 | 0.20% | 12,765,800 |
| 2020-12-11 | 2020-12-09 | 28.550 | 439,000 | -12,000 | 0.20% | 12,533,450 |
| 2020-12-10 | 2020-12-08 | 29.600 | 451,000 | +1,000 | 0.20% | 13,349,600 |
| 2020-12-09 | 2020-12-07 | 30.250 | 450,000 | +1,400 | 0.20% | 13,612,500 |
| 2020-12-08 | 2020-12-04 | 30.650 | 448,600 | +1,300 | 0.20% | 13,749,590 |
| 2020-12-07 | 2020-12-03 | 30.000 | 447,300 | +7,100 | 0.20% | 13,419,000 |
| 2020-12-04 | 2020-12-02 | 31.600 | 440,200 | -14,600 | 0.20% | 13,910,320 |
| 2020-12-03 | 2020-12-01 | 30.600 | 454,800 | -26,400 | 0.20% | 13,916,880 |
| 2020-12-02 | 2020-11-30 | 26.600 | 481,200 | -17,400 | 0.21% | 12,799,920 |
| 2020-12-01 | 2020-11-27 | 25.000 | 498,600 | +400 | 0.22% | 12,465,000 |
| 2020-11-30 | 2020-11-26 | 24.750 | 498,200 | +9,300 | 0.22% | 12,330,450 |
| 2020-11-27 | 2020-11-25 | 25.600 | 488,900 | +5,000 | 0.22% | 12,515,840 |
| 2020-11-26 | 2020-11-24 | 25.150 | 483,900 | +800 | 0.22% | 12,170,085 |
| 2020-11-25 | 2020-11-23 | 25.500 | 483,100 | +3,700 | 0.22% | 12,319,050 |
| 2020-11-24 | 2020-11-20 | 26.000 | 479,400 | +100 | 0.21% | 12,464,400 |
| 2020-11-23 | 2020-11-19 | 26.200 | 479,300 | +16,800 | 0.21% | 12,557,660 |
| 2020-11-20 | 2020-11-18 | 26.300 | 462,500 | +8,400 | 0.21% | 12,163,750 |
| 2020-11-19 | 2020-11-17 | 25.850 | 454,100 | +2,000 | 0.20% | 11,738,485 |
| 2020-11-17 | 2020-11-13 | 26.600 | 452,100 | -3,000 | 0.20% | 12,025,860 |
| 2020-11-16 | 2020-11-12 | 25.300 | 455,100 | +8,800 | 0.20% | 11,514,030 |
| 2020-11-13 | 2020-11-11 | 26.150 | 446,300 | -3,600 | 0.20% | 11,670,745 |
| 2020-11-12 | 2020-11-10 | 26.850 | 449,900 | +6,000 | 0.20% | 12,079,815 |
| 2020-11-11 | 2020-11-09 | 27.900 | 443,900 | -400 | 0.20% | 12,384,810 |
| 2020-11-10 | 2020-11-06 | 28.300 | 444,300 | -300 | 0.20% | 12,573,690 |
| 2020-11-09 | 2020-11-05 | 27.550 | 444,600 | -1,000 | 0.20% | 12,248,730 |
| 2020-11-06 | 2020-11-04 | 26.900 | 445,600 | +6,200 | 0.20% | 11,986,640 |
| 2020-11-03 | 2020-10-30 | 27.200 | 439,400 | -3,500 | 0.20% | 11,951,680 |
| 2020-11-02 | 2020-10-29 | 26.000 | 442,900 | +16,000 | 0.20% | 11,515,400 |
| 2020-10-30 | 2020-10-28 | 27.000 | 426,900 | +9,700 | 0.19% | 11,526,300 |
| 2020-10-29 | 2020-10-27 | 27.350 | 417,200 | +8,500 | 0.19% | 11,410,420 |
| 2020-10-28 | 2020-10-23 | 27.400 | 408,700 | +3,400 | 0.18% | 11,198,380 |
| 2020-10-23 | 2020-10-21 | 29.500 | 405,300 | -2,700 | 0.18% | 11,956,350 |
| 2020-10-22 | 2020-10-20 | 29.000 | 408,000 | -1,000 | 0.18% | 11,832,000 |
| 2020-10-21 | 2020-10-19 | 27.950 | 409,000 | +7,800 | 0.18% | 11,431,550 |
| 2020-10-20 | 2020-10-16 | 28.500 | 401,200 | -11,000 | 0.18% | 11,434,200 |
| 2020-10-19 | 2020-10-15 | 28.900 | 412,200 | -3,000 | 0.18% | 11,912,580 |
| 2020-10-16 | 2020-10-14 | 29.650 | 415,200 | -700 | 0.19% | 12,310,680 |
| 2020-10-14 | 2020-10-09 | 29.750 | 415,900 | +4,000 | 0.19% | 12,373,025 |
| 2020-10-08 | 2020-10-06 | 30.300 | 411,900 | -5,200 | 0.18% | 12,480,570 |
| 2020-10-07 | 2020-10-05 | 29.750 | 417,100 | -12,000 | 0.19% | 12,408,725 |
| 2020-10-06 | 2020-09-30 | 28.450 | 429,100 | -1,000 | 0.19% | 12,207,895 |
| 2020-09-30 | 2020-09-28 | 27.150 | 430,100 | +1,000 | 0.19% | 11,677,215 |
| 2020-09-28 | 2020-09-24 | 27.000 | 429,100 | +10,000 | 0.19% | 11,585,700 |
| 2020-09-25 | 2020-09-23 | 28.750 | 419,100 | +2,000 | 0.19% | 12,049,125 |
| 2020-09-24 | 2020-09-22 | 28.900 | 417,100 | -100 | 0.19% | 12,054,190 |
| 2020-09-23 | 2020-09-21 | 29.450 | 417,200 | +6,300 | 0.19% | 12,286,540 |
| 2020-09-22 | 2020-09-18 | 32.450 | 410,900 | +2,000 | 0.18% | 13,333,705 |
| 2020-09-21 | 2020-09-17 | 30.450 | 408,900 | -2,600 | 0.18% | 12,451,005 |
| 2020-09-18 | 2020-09-16 | 29.150 | 411,500 | -500 | 0.18% | 11,995,225 |
| 2020-09-17 | 2020-09-15 | 29.100 | 412,000 | -1,000 | 0.18% | 11,989,200 |
| 2020-09-16 | 2020-09-14 | 28.350 | 413,000 | +16,600 | 0.18% | 11,708,550 |
| 2020-09-15 | 2020-09-11 | 28.700 | 396,400 | +1,000 | 0.18% | 11,376,680 |
| 2020-09-14 | 2020-09-10 | 28.550 | 395,400 | +1,500 | 0.18% | 11,288,670 |
| 2020-09-11 | 2020-09-09 | 29.250 | 393,900 | +5,400 | 0.18% | 11,521,575 |
| 2020-09-10 | 2020-09-08 | 29.200 | 388,500 | +1,200 | 0.17% | 11,344,200 |
| 2020-09-09 | 2020-09-07 | 30.050 | 387,300 | +3,300 | 0.17% | 11,638,365 |
| 2020-09-08 | 2020-09-04 | 32.350 | 384,000 | +10,500 | 0.17% | 12,422,400 |
| 2020-09-07 | 2020-09-03 | 34.150 | 373,500 | -9,100 | 0.17% | 12,755,025 |
| 2020-09-04 | 2020-09-02 | 33.250 | 382,600 | -6,400 | 0.17% | 12,721,450 |
| 2020-09-03 | 2020-09-01 | 34.250 | 389,000 | +1,000 | 0.17% | 13,323,250 |
| 2020-09-02 | 2020-08-31 | 33.500 | 388,000 | +3,000 | 0.17% | 12,998,000 |
| 2020-09-01 | 2020-08-28 | 34.000 | 385,000 | +1,500 | 0.17% | 13,090,000 |
| 2020-08-31 | 2020-08-27 | 34.600 | 383,500 | +3,000 | 0.17% | 13,269,100 |
| 2020-08-28 | 2020-08-26 | 33.000 | 380,500 | +8,500 | 0.17% | 12,556,500 |
| 2020-08-27 | 2020-08-25 | 34.900 | 372,000 | +500 | 0.17% | 12,982,800 |
| 2020-08-26 | 2020-08-24 | 36.250 | 371,500 | -2,000 | 0.17% | 13,466,875 |
| 2020-08-25 | 2020-08-21 | 36.300 | 373,500 | +1,400 | 0.17% | 13,558,050 |
| 2020-08-24 | 2020-08-20 | 35.200 | 372,100 | +10,500 | 0.17% | 13,097,920 |
| 2020-08-21 | 2020-08-19 | 37.100 | 361,600 | -1,000 | 0.16% | 13,415,360 |
| 2020-08-20 | 2020-08-18 | 36.700 | 362,600 | +3,600 | 0.16% | 13,307,420 |
| 2020-08-19 | 2020-08-17 | 38.200 | 359,000 | -14,200 | 0.16% | 13,713,800 |
| 2020-08-18 | 2020-08-14 | 36.750 | 373,200 | +11,300 | 0.17% | 13,715,100 |
| 2020-08-17 | 2020-08-13 | 34.650 | 361,900 | +5,000 | 0.16% | 12,539,835 |
| 2020-08-14 | 2020-08-12 | 34.150 | 356,900 | -2,500 | 0.16% | 12,188,135 |
| 2020-08-13 | 2020-08-11 | 35.450 | 359,400 | -1,500 | 0.16% | 12,740,730 |
| 2020-08-12 | 2020-08-10 | 35.600 | 360,900 | +6,900 | 0.16% | 12,848,040 |
| 2020-08-11 | 2020-08-07 | 37.150 | 354,000 | +8,400 | 0.16% | 13,151,100 |
| 2020-08-10 | 2020-08-06 | 37.700 | 345,600 | -2,600 | 0.15% | 13,029,120 |
| 2020-08-07 | 2020-08-05 | 38.500 | 348,200 | +11,800 | 0.16% | 13,405,700 |
| 2020-08-06 | 2020-08-04 | 35.450 | 336,400 | -17,700 | 0.15% | 11,925,380 |
| 2020-08-05 | 2020-08-03 | 32.000 | 354,100 | +1,500 | 0.16% | 11,331,200 |
| 2020-08-04 | 2020-07-31 | 31.750 | 352,600 | +16,200 | 0.16% | 11,195,050 |
| 2020-08-03 | 2020-07-30 | 33.150 | 336,400 | +1,000 | 0.15% | 11,151,660 |
| 2020-07-31 | 2020-07-29 | 33.300 | 335,400 | +600 | 0.15% | 11,168,820 |
| 2020-07-30 | 2020-07-28 | 31.850 | 334,800 | +7,400 | 0.15% | 10,663,380 |
| 2020-07-29 | 2020-07-27 | 31.450 | 327,400 | +7,700 | 0.15% | 10,296,730 |
| 2020-07-28 | 2020-07-24 | 34.350 | 319,700 | +23,800 | 0.14% | 10,981,695 |
| 2020-07-27 | 2020-07-23 | 37.700 | 295,900 | +11,600 | 0.13% | 11,155,430 |
| 2020-07-24 | 2020-07-22 | 36.400 | 284,300 | +6,000 | 0.13% | 10,348,520 |
| 2020-07-23 | 2020-07-21 | 38.800 | 278,300 | -26,800 | 0.12% | 10,798,040 |
| 2020-07-22 | 2020-07-20 | 40.300 | 305,100 | +10,300 | 0.14% | 12,295,530 |
| 2020-07-21 | 2020-07-17 | 36.150 | 294,800 | +10,800 | 0.13% | 10,657,020 |
| 2020-07-20 | 2020-07-16 | 36.450 | 284,000 | +23,300 | 0.13% | 10,351,800 |
| 2020-07-17 | 2020-07-15 | 37.850 | 260,700 | +19,500 | 0.12% | 9,867,495 |
| 2020-07-16 | 2020-07-14 | 39.100 | 241,200 | +6,900 | 0.11% | 9,430,920 |
| 2020-07-15 | 2020-07-13 | 40.450 | 234,300 | +11,500 | 0.10% | 9,477,435 |
| 2020-07-14 | 2020-07-10 | 41.650 | 222,800 | +15,500 | 0.11% | 9,279,620 |
| 2020-07-13 | 2020-07-09 | 43.900 | 207,300 | +53,400 | 0.10% | 9,100,470 |
| 2020-07-10 | 2020-07-08 | 46.800 | 153,900 | +30,000 | 0.07% | 7,202,520 |
| 2020-07-09 | 2020-07-07 | 50.300 | 123,900 | +800 | 0.06% | 6,232,170 |
| 2020-07-08 | 2020-07-06 | 50.200 | 123,100 | -8,200 | 0.06% | 6,179,620 |
| 2020-07-07 | 2020-07-03 | 46.900 | 131,300 | -1,500 | 0.06% | 6,157,970 |
| 2020-07-06 | 2020-07-02 | 46.500 | 132,800 | +2,800 | 0.06% | 6,175,200 |
| 2020-07-03 | 2020-06-30 | 47.200 | 130,000 | +9,700 | 0.06% | 6,136,000 |
| 2020-07-02 | 2020-06-29 | 46.650 | 120,300 | +2,900 | 0.06% | 5,611,995 |
| 2020-06-30 | 2020-06-26 | 46.000 | 117,400 | -6,200 | 0.06% | 5,400,400 |
| 2020-06-29 | 2020-06-24 | 44.950 | 123,600 | +5,800 | 0.06% | 5,555,820 |
| 2020-06-26 | 2020-06-23 | 42.400 | 117,800 | +7,200 | 0.06% | 4,994,720 |
| 2020-06-24 | 2020-06-22 | 43.250 | 110,600 | +4,400 | 0.05% | 4,783,450 |
| 2020-06-23 | 2020-06-19 | 46.350 | 106,200 | -17,500 | 0.05% | 4,922,370 |
| 2020-06-22 | 2020-06-18 | 46.950 | 123,700 | +13,400 | 0.06% | 5,807,715 |
| 2020-06-19 | 2020-06-17 | 42.250 | 110,300 | -6,900 | 0.05% | 4,660,175 |
| 2020-06-18 | 2020-06-16 | 41.250 | 117,200 | -4,500 | 0.06% | 4,834,500 |
| 2020-06-17 | 2020-06-15 | 38.400 | 121,700 | -16,100 | 0.06% | 4,673,280 |
| 2020-06-16 | 2020-06-12 | 34.500 | 137,800 | -91,300 | 0.07% | 4,754,100 |
| 2020-06-15 | 2020-06-11 | 29.500 | 229,100 | +3,000 | 0.11% | 6,758,450 |
| 2020-06-12 | 2020-06-10 | 29.550 | 226,100 | -4,400 | 0.11% | 6,681,255 |
| 2020-06-10 | 2020-06-08 | 28.650 | 230,500 | -1,000 | 0.11% | 6,603,825 |
| 2020-06-09 | 2020-06-05 | 29.000 | 231,500 | +1,100 | 0.11% | 6,713,500 |
| 2020-06-08 | 2020-06-04 | 28.350 | 230,400 | +4,400 | 0.11% | 6,531,840 |
| 2020-06-05 | 2020-06-03 | 30.000 | 226,000 | +4,000 | 0.11% | 6,780,000 |
| 2020-06-04 | 2020-06-02 | 30.000 | 222,000 | +7,000 | 0.11% | 6,660,000 |
| 2020-06-03 | 2020-06-01 | 29.400 | 215,000 | -200 | 0.10% | 6,321,000 |
| 2020-06-02 | 2020-05-29 | 28.900 | 215,200 | -6,800 | 0.10% | 6,219,280 |
| 2020-06-01 | 2020-05-28 | 28.500 | 222,000 | -3,000 | 0.11% | 6,327,000 |
| 2020-05-29 | 2020-05-27 | 28.500 | 225,000 | -3,500 | 0.11% | 6,412,500 |
| 2020-05-27 | 2020-05-25 | 27.900 | 228,500 | -500 | 0.11% | 6,375,150 |
| 2020-05-26 | 2020-05-22 | 27.000 | 229,000 | +8,300 | 0.11% | 6,183,000 |
| 2020-05-25 | 2020-05-21 | 28.100 | 220,700 | +40,200 | 0.11% | 6,201,670 |
| 2020-05-22 | 2020-05-20 | 30.000 | 180,500 | +13,600 | 0.09% | 5,415,000 |
| 2020-05-21 | 2020-05-19 | 29.150 | 166,900 | +4,800 | 0.08% | 4,865,135 |
| 2020-05-20 | 2020-05-18 | 28.250 | 162,100 | -5,000 | 0.08% | 4,579,325 |
| 2020-05-19 | 2020-05-15 | 28.550 | 167,100 | +5,000 | 0.08% | 4,770,705 |
| 2020-05-18 | 2020-05-14 | 29.600 | 162,100 | +3,200 | 0.08% | 4,798,160 |
| 2020-05-15 | 2020-05-13 | 30.000 | 158,900 | +1,000 | 0.08% | 4,767,000 |
| 2020-05-13 | 2020-05-11 | 30.450 | 157,900 | -500 | 0.08% | 4,808,055 |
| 2020-05-12 | 2020-05-08 | 31.100 | 158,400 | +10,800 | 0.08% | 4,926,240 |
| 2020-05-11 | 2020-05-07 | 31.300 | 147,600 | +1,000 | 0.07% | 4,619,880 |
| 2020-05-08 | 2020-05-06 | 32.050 | 146,600 | -11,500 | 0.07% | 4,698,530 |
| 2020-05-07 | 2020-05-05 | 31.500 | 158,100 | -1,100 | 0.08% | 4,980,150 |
| 2020-05-06 | 2020-05-04 | 31.500 | 159,200 | +2,200 | 0.08% | 5,014,800 |
| 2020-05-05 | 2020-04-29 | 33.000 | 157,000 | -4,600 | 0.08% | 5,181,000 |
| 2020-05-04 | 2020-04-28 | 31.000 | 161,600 | -1,300 | 0.08% | 5,009,600 |
| 2020-04-29 | 2020-04-27 | 30.050 | 162,900 | -8,100 | 0.08% | 4,895,145 |
| 2020-04-28 | 2020-04-24 | 28.600 | 171,000 | -300 | 0.08% | 4,890,600 |
| 2020-04-24 | 2020-04-22 | 26.400 | 171,300 | -2,500 | 0.08% | 4,522,320 |
| 2020-04-21 | 2020-04-17 | 27.100 | 173,800 | -2,100 | 0.08% | 4,709,980 |
| 2020-04-20 | 2020-04-16 | 27.550 | 175,900 | -1,300 | 0.08% | 4,846,045 |
| 2020-04-17 | 2020-04-15 | 28.000 | 177,200 | -100 | 0.08% | 4,961,600 |
| 2020-04-16 | 2020-04-14 | 27.800 | 177,300 | +1,300 | 0.08% | 4,928,940 |
| 2020-04-15 | 2020-04-09 | 27.350 | 176,000 | -12,300 | 0.08% | 4,813,600 |
| 2020-04-14 | 2020-04-08 | 26.000 | 188,300 | +22,900 | 0.09% | 4,895,800 |
| 2020-04-09 | 2020-04-07 | 25.000 | 165,400 | -600 | 0.08% | 4,135,000 |
| 2020-04-01 | 2020-03-30 | 22.100 | 166,000 | -4,500 | 0.08% | 3,668,600 |
| 2020-03-26 | 2020-03-24 | 21.950 | 170,500 | +4,500 | 0.08% | 3,742,475 |
| 2020-03-24 | 2020-03-20 | 21.000 | 166,000 | +200 | 0.08% | 3,486,000 |
| 2020-03-23 | 2020-03-19 | 20.100 | 165,800 | -4,400 | 0.08% | 3,332,580 |
| 2020-03-20 | 2020-03-18 | 22.000 | 170,200 | -1,200 | 0.08% | 3,744,400 |
| 2020-03-19 | 2020-03-17 | 21.650 | 171,400 | +10,000 | 0.08% | 3,710,810 |
| 2020-03-18 | 2020-03-16 | 22.350 | 161,400 | -3,600 | 0.08% | 3,607,290 |
| 2020-03-17 | 2020-03-13 | 25.000 | 165,000 | +2,000 | 0.08% | 4,125,000 |
| 2020-03-16 | 2020-03-12 | 28.050 | 163,000 | +1,900 | 0.08% | 4,572,150 |
| 2020-03-13 | 2020-03-11 | 28.300 | 161,100 | +1,000 | 0.08% | 4,559,130 |
| 2020-03-12 | 2020-03-10 | 26.650 | 160,100 | -1,200 | 0.08% | 4,266,665 |
| 2020-03-11 | 2020-03-09 | 26.250 | 161,300 | -4,100 | 0.08% | 4,234,125 |
| 2020-03-10 | 2020-03-06 | 26.700 | 165,400 | -100 | 0.08% | 4,416,180 |
| 2020-03-05 | 2020-03-03 | 27.150 | 165,500 | +100 | 0.08% | 4,493,325 |
| 2020-03-03 | 2020-02-28 | 26.500 | 165,400 | +200 | 0.08% | 4,383,100 |
| 2020-03-02 | 2020-02-27 | 27.150 | 165,200 | -1,000 | 0.08% | 4,485,180 |
| 2020-02-28 | 2020-02-26 | 26.650 | 166,200 | -1,500 | 0.08% | 4,429,230 |
| 2020-02-27 | 2020-02-25 | 26.900 | 167,700 | -200 | 0.08% | 4,511,130 |
| 2020-02-26 | 2020-02-24 | 27.200 | 167,900 | +200 | 0.08% | 4,566,880 |
| 2020-02-21 | 2020-02-19 | 29.250 | 167,700 | +2,900 | 0.08% | 4,905,225 |
| 2020-02-20 | 2020-02-18 | 28.450 | 164,800 | -3,000 | 0.08% | 4,688,560 |
| 2020-02-19 | 2020-02-17 | 28.000 | 167,800 | -1,500 | 0.08% | 4,698,400 |
| 2020-02-17 | 2020-02-13 | 28.200 | 169,300 | -1,400 | 0.08% | 4,774,260 |
| 2020-02-14 | 2020-02-12 | 27.150 | 170,700 | -400 | 0.08% | 4,634,505 |
| 2020-02-13 | 2020-02-11 | 27.000 | 171,100 | +3,200 | 0.08% | 4,619,700 |
| 2020-02-10 | 2020-02-06 | 27.700 | 167,900 | +1,000 | 0.08% | 4,650,830 |
| 2020-02-07 | 2020-02-05 | 27.000 | 166,900 | -1,000 | 0.08% | 4,506,300 |
| 2020-02-06 | 2020-02-04 | 27.050 | 167,900 | +6,000 | 0.08% | 4,541,695 |
| 2020-02-05 | 2020-02-03 | 26.950 | 161,900 | -100 | 0.08% | 4,363,205 |
| 2020-02-03 | 2020-01-30 | 26.300 | 162,000 | +700 | 0.08% | 4,260,600 |
| 2020-01-31 | 2020-01-29 | 27.700 | 161,300 | -1,100 | 0.08% | 4,468,010 |
| 2020-01-30 | 2020-01-24 | 28.050 | 162,400 | -2,000 | 0.08% | 4,555,320 |
| 2020-01-29 | 2020-01-22 | 29.900 | 164,400 | -2,000 | 0.08% | 4,915,560 |
| 2020-01-23 | 2020-01-21 | 28.900 | 166,400 | -1,900 | 0.08% | 4,808,960 |
| 2020-01-22 | 2020-01-20 | 31.400 | 168,300 | +2,200 | 0.08% | 5,284,620 |
| 2020-01-21 | 2020-01-17 | 30.400 | 166,100 | -3,000 | 0.08% | 5,049,440 |
| 2020-01-20 | 2020-01-16 | 28.650 | 169,100 | +2,000 | 0.08% | 4,844,715 |
| 2020-01-17 | 2020-01-15 | 27.500 | 167,100 | +9,900 | 0.08% | 4,595,250 |
| 2020-01-13 | 2020-01-09 | 27.400 | 157,200 | +2,000 | 0.08% | 4,307,280 |
| 2020-01-10 | 2020-01-08 | 27.850 | 155,200 | +1,000 | 0.07% | 4,322,320 |
| 2020-01-09 | 2020-01-07 | 28.400 | 154,200 | +15,000 | 0.07% | 4,379,280 |
| 2020-01-08 | 2020-01-06 | 29.150 | 139,200 | +2,600 | 0.07% | 4,057,680 |
| 2020-01-07 | 2020-01-03 | 30.150 | 136,600 | +1,400 | 0.07% | 4,118,490 |
| 2020-01-06 | 2020-01-02 | 30.000 | 135,200 | -1,700 | 0.06% | 4,056,000 |
| 2020-01-03 | 2019-12-31 | 30.000 | 136,900 | +13,600 | 0.07% | 4,107,000 |
| 2020-01-02 | 2019-12-27 | 30.350 | 123,300 | +1,700 | 0.06% | 3,742,155 |
| 2019-12-27 | 2019-12-20 | 31.400 | 121,600 | -100 | 0.06% | 3,818,240 |
| 2019-12-23 | 2019-12-19 | 31.300 | 121,700 | +1,000 | 0.06% | 3,809,210 |
| 2019-12-20 | 2019-12-18 | 31.500 | 120,700 | -100 | 0.06% | 3,802,050 |
| 2019-12-19 | 2019-12-17 | 31.450 | 120,800 | +1,500 | 0.06% | 3,799,160 |
| 2019-12-18 | 2019-12-16 | 30.650 | 119,300 | +1,700 | 0.06% | 3,656,545 |
| 2019-12-17 | 2019-12-13 | 31.150 | 117,600 | +3,700 | 0.06% | 3,663,240 |
| 2019-12-16 | 2019-12-12 | 31.700 | 113,900 | -1,100 | 0.05% | 3,610,630 |
| 2019-12-13 | 2019-12-11 | 32.800 | 115,000 | +2,000 | 0.06% | 3,772,000 |
| 2019-12-12 | 2019-12-10 | 32.000 | 113,000 | -1,600 | 0.05% | 3,616,000 |
| 2019-12-10 | 2019-12-06 | 34.750 | 114,600 | +100 | 0.05% | 3,982,350 |
| 2019-12-06 | 2019-12-04 | 30.900 | 114,500 | -1,900 | 0.05% | 3,538,050 |
| 2019-12-05 | 2019-12-03 | 31.200 | 116,400 | +3,000 | 0.06% | 3,631,680 |
| 2019-12-04 | 2019-12-02 | 31.000 | 113,400 | +1,600 | 0.05% | 3,515,400 |
| 2019-12-03 | 2019-11-29 | 33.250 | 111,800 | -7,300 | 0.05% | 3,717,350 |
| 2019-12-02 | 2019-11-28 | 35.000 | 119,100 | -7,900 | 0.06% | 4,168,500 |
| 2019-11-29 | 2019-11-27 | 34.650 | 127,000 | -1,700 | 0.06% | 4,400,550 |
| 2019-11-28 | 2019-11-26 | 35.000 | 128,700 | +300 | 0.06% | 4,504,500 |
| 2019-11-27 | 2019-11-25 | 36.100 | 128,400 | -4,000 | 0.06% | 4,635,240 |
| 2019-11-26 | 2019-11-22 | 36.050 | 132,400 | -1,600 | 0.06% | 4,773,020 |
| 2019-11-25 | 2019-11-21 | 35.400 | 134,000 | -400 | 0.06% | 4,743,600 |
| 2019-11-22 | 2019-11-20 | 35.500 | 134,400 | -8,400 | 0.06% | 4,771,200 |
| 2019-11-21 | 2019-11-19 | 35.850 | 142,800 | -43,100 | 0.07% | 5,119,380 |
| 2019-11-20 | 2019-11-18 | 36.100 | 185,900 | -5,800 | 0.09% | 6,710,990 |
| 2019-11-19 | 2019-11-15 | 35.000 | 191,700 | -300 | 0.09% | 6,709,500 |
| 2019-11-15 | 2019-11-13 | 35.000 | 192,000 | +100 | 0.09% | 6,720,000 |
| 2019-11-14 | 2019-11-12 | 35.900 | 191,900 | +7,500 | 0.09% | 6,889,210 |
| 2019-11-13 | 2019-11-11 | 35.550 | 184,400 | +2,500 | 0.09% | 6,555,420 |
| 2019-11-12 | 2019-11-08 | 36.350 | 181,900 | +11,000 | 0.09% | 6,612,065 |
| 2019-11-11 | 2019-11-07 | 38.000 | 170,900 | -1,700 | 0.08% | 6,494,200 |
| 2019-11-08 | 2019-11-06 | 38.650 | 172,600 | -11,900 | 0.08% | 6,670,990 |
| 2019-11-07 | 2019-11-05 | 38.300 | 184,500 | -4,200 | 0.09% | 7,066,350 |
| 2019-11-06 | 2019-11-04 | 35.950 | 188,700 | -4,300 | 0.09% | 6,783,765 |
| 2019-11-05 | 2019-11-01 | 37.000 | 193,000 | -7,700 | 0.09% | 7,141,000 |
| 2019-11-04 | 2019-10-31 | 34.750 | 200,700 | +21,300 | 0.10% | 6,974,325 |
| 2019-11-01 | 2019-10-30 | 35.800 | 179,400 | +11,500 | 0.09% | 6,422,520 |
| 2019-10-31 | 2019-10-29 | 36.750 | 167,900 | +5,200 | 0.08% | 6,170,325 |
| 2019-10-30 | 2019-10-28 | 37.600 | 162,700 | 0.08% | 6,117,520 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy