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 | 128.000 | 384,000 | +0 | 0.04% | 49,152,000 |
| 2025-10-13 | 2025-10-09 | 131.500 | 384,000 | +0 | 0.04% | 50,496,000 |
| 2025-10-10 | 2025-10-08 | 141.800 | 384,000 | +0 | 0.04% | 54,451,200 |
| 2025-10-09 | 2025-10-06 | 141.300 | 384,000 | -1,000 | 0.04% | 54,259,200 |
| 2025-10-06 | 2025-10-02 | 139.800 | 385,000 | +5,000 | 0.04% | 53,823,000 |
| 2025-10-03 | 2025-09-30 | 141.200 | 380,000 | -13,000 | 0.04% | 53,656,000 |
| 2025-10-02 | 2025-09-29 | 134.900 | 393,000 | -12,000 | 0.04% | 53,015,700 |
| 2025-09-30 | 2025-09-26 | 132.700 | 405,000 | +4,000 | 0.04% | 53,743,500 |
| 2025-09-26 | 2025-09-24 | 133.300 | 401,000 | +12,000 | 0.04% | 53,453,300 |
| 2025-09-25 | 2025-09-23 | 136.600 | 389,000 | -14,000 | 0.04% | 53,137,400 |
| 2025-09-24 | 2025-09-22 | 131.000 | 403,000 | -8,000 | 0.04% | 52,793,000 |
| 2025-09-23 | 2025-09-19 | 129.700 | 411,000 | -1,000 | 0.04% | 53,306,700 |
| 2025-09-22 | 2025-09-18 | 131.000 | 412,000 | -1,000 | 0.04% | 53,972,000 |
| 2025-09-19 | 2025-09-17 | 129.000 | 413,000 | +4,000 | 0.04% | 53,277,000 |
| 2025-09-18 | 2025-09-16 | 130.700 | 409,000 | +15,000 | 0.04% | 53,456,300 |
| 2025-09-17 | 2025-09-15 | 128.900 | 394,000 | +2,000 | 0.04% | 50,786,600 |
| 2025-09-16 | 2025-09-12 | 135.500 | 392,000 | -6,000 | 0.04% | 53,116,000 |
| 2025-09-15 | 2025-09-11 | 127.700 | 398,000 | +3,000 | 0.04% | 50,824,600 |
| 2025-09-12 | 2025-09-10 | 133.500 | 395,000 | +1,000 | 0.04% | 52,732,500 |
| 2025-09-11 | 2025-09-09 | 140.100 | 394,000 | +2,000 | 0.04% | 55,199,400 |
| 2025-09-10 | 2025-09-08 | 142.500 | 392,000 | +53,000 | 0.04% | 55,860,000 |
| 2025-09-09 | 2025-09-05 | 154.700 | 339,000 | -7,000 | 0.04% | 52,443,300 |
| 2025-09-08 | 2025-09-04 | 147.200 | 346,000 | +5,000 | 0.04% | 50,931,200 |
| 2025-09-05 | 2025-09-03 | 153.600 | 341,000 | +7,000 | 0.04% | 52,377,600 |
| 2025-09-03 | 2025-09-01 | 158.000 | 334,000 | +22,000 | 0.04% | 52,772,000 |
| 2025-09-02 | 2025-08-29 | 155.700 | 312,000 | +3,000 | 0.03% | 48,578,400 |
| 2025-09-01 | 2025-08-28 | 152.200 | 309,000 | +25,000 | 0.03% | 47,029,800 |
| 2025-08-29 | 2025-08-27 | 157.000 | 284,000 | +20,000 | 0.03% | 44,588,000 |
| 2025-08-28 | 2025-08-26 | 169.000 | 264,000 | +2,000 | 0.03% | 44,616,000 |
| 2025-08-27 | 2025-08-25 | 169.500 | 262,000 | +27,000 | 0.03% | 44,409,000 |
| 2025-08-26 | 2025-08-22 | 176.900 | 235,000 | -7,000 | 0.03% | 41,571,500 |
| 2025-08-25 | 2025-08-21 | 168.000 | 242,000 | -8,000 | 0.03% | 40,656,000 |
| 2025-08-22 | 2025-08-20 | 162.600 | 250,000 | +18,000 | 0.03% | 40,650,000 |
| 2025-08-21 | 2025-08-19 | 172.000 | 232,000 | +1,000 | 0.03% | 39,904,000 |
| 2025-08-20 | 2025-08-18 | 171.700 | 231,000 | -5,000 | 0.03% | 39,662,700 |
| 2025-08-19 | 2025-08-15 | 165.500 | 236,000 | +6,000 | 0.03% | 39,058,000 |
| 2025-08-18 | 2025-08-14 | 164.200 | 230,000 | -3,000 | 0.03% | 37,766,000 |
| 2025-08-15 | 2025-08-13 | 157.600 | 233,000 | -29,000 | 0.03% | 36,720,800 |
| 2025-08-14 | 2025-08-12 | 156.500 | 262,000 | +3,000 | 0.03% | 41,003,000 |
| 2025-08-13 | 2025-08-11 | 160.800 | 259,000 | +9,000 | 0.03% | 41,647,200 |
| 2025-08-12 | 2025-08-08 | 160.400 | 250,000 | +13,000 | 0.03% | 40,100,000 |
| 2025-08-11 | 2025-08-07 | 157.400 | 237,000 | -26,000 | 0.03% | 37,303,800 |
| 2025-08-08 | 2025-08-06 | 171.200 | 263,000 | +2,000 | 0.03% | 45,025,600 |
| 2025-08-07 | 2025-08-05 | 163.000 | 261,000 | +12,000 | 0.03% | 42,543,000 |
| 2025-08-06 | 2025-08-04 | 152.100 | 249,000 | +3,000 | 0.03% | 37,872,900 |
| 2025-08-05 | 2025-08-01 | 156.300 | 246,000 | +8,000 | 0.03% | 38,449,800 |
| 2025-08-04 | 2025-07-31 | 154.600 | 238,000 | +2,000 | 0.03% | 36,794,800 |
| 2025-08-01 | 2025-07-30 | 152.800 | 236,000 | -7,000 | 0.03% | 36,060,800 |
| 2025-07-31 | 2025-07-29 | 155.600 | 243,000 | +4,000 | 0.03% | 37,810,800 |
| 2025-07-30 | 2025-07-28 | 150.600 | 239,000 | +4,000 | 0.03% | 35,993,400 |
| 2025-07-29 | 2025-07-25 | 149.100 | 235,000 | +14,000 | 0.03% | 35,038,500 |
| 2025-07-28 | 2025-07-24 | 153.600 | 221,000 | -11,000 | 0.02% | 33,945,600 |
| 2025-07-25 | 2025-07-23 | 143.400 | 232,000 | +15,000 | 0.03% | 33,268,800 |
| 2025-07-24 | 2025-07-22 | 147.000 | 217,000 | -14,000 | 0.02% | 31,899,000 |
| 2025-07-23 | 2025-07-21 | 140.500 | 231,000 | +6,000 | 0.03% | 32,455,500 |
| 2025-07-22 | 2025-07-18 | 140.700 | 225,000 | -9,000 | 0.03% | 31,657,500 |
| 2025-07-21 | 2025-07-17 | 139.500 | 234,000 | +3,000 | 0.03% | 32,643,000 |
| 2025-07-17 | 2025-07-15 | 120.700 | 231,000 | +6,000 | 0.03% | 27,881,700 |
| 2025-07-16 | 2025-07-14 | 118.200 | 225,000 | -3,000 | 0.03% | 26,595,000 |
| 2025-07-15 | 2025-07-11 | 113.200 | 228,000 | -10,000 | 0.03% | 25,809,600 |
| 2025-07-14 | 2025-07-10 | 108.300 | 238,000 | +2,000 | 0.03% | 25,775,400 |
| 2025-07-11 | 2025-07-09 | 109.800 | 236,000 | +13,000 | 0.03% | 25,912,800 |
| 2025-07-10 | 2025-07-08 | 109.800 | 223,000 | +8,000 | 0.02% | 24,485,400 |
| 2025-07-09 | 2025-07-07 | 113.000 | 215,000 | -23,000 | 0.02% | 24,295,000 |
| 2025-07-08 | 2025-07-04 | 116.100 | 238,000 | +3,000 | 0.03% | 27,631,800 |
| 2025-07-07 | 2025-07-03 | 106.100 | 235,000 | -47,000 | 0.03% | 24,933,500 |
| 2025-07-04 | 2025-07-02 | 92.800 | 282,000 | +3,000 | 0.03% | 26,169,600 |
| 2025-07-03 | 2025-06-30 | 91.950 | 279,000 | +2,000 | 0.03% | 25,654,050 |
| 2025-07-02 | 2025-06-27 | 92.500 | 277,000 | +15,000 | 0.03% | 25,622,500 |
| 2025-06-30 | 2025-06-26 | 94.850 | 262,000 | +26,000 | 0.03% | 24,850,700 |
| 2025-06-27 | 2025-06-25 | 98.050 | 236,000 | -4,000 | 0.03% | 23,139,800 |
| 2025-06-26 | 2025-06-24 | 97.600 | 240,000 | -5,000 | 0.03% | 23,424,000 |
| 2025-06-25 | 2025-06-23 | 95.200 | 245,000 | -9,000 | 0.03% | 23,324,000 |
| 2025-06-24 | 2025-06-20 | 91.300 | 254,000 | +1,000 | 0.03% | 23,190,200 |
| 2025-06-23 | 2025-06-19 | 92.050 | 253,000 | +4,000 | 0.03% | 23,288,650 |
| 2025-06-19 | 2025-06-17 | 94.050 | 249,000 | -6,000 | 0.03% | 23,418,450 |
| 2025-06-18 | 2025-06-16 | 98.850 | 255,000 | -24,000 | 0.03% | 25,206,750 |
| 2025-06-17 | 2025-06-13 | 95.850 | 279,000 | -10,000 | 0.03% | 26,742,150 |
| 2025-06-16 | 2025-06-12 | 95.450 | 289,000 | -1,000 | 0.03% | 27,585,050 |
| 2025-06-13 | 2025-06-11 | 94.150 | 290,000 | +25,000 | 0.03% | 27,303,500 |
| 2025-06-12 | 2025-06-10 | 96.350 | 265,000 | -46,000 | 0.03% | 25,532,750 |
| 2025-06-11 | 2025-06-09 | 87.250 | 311,000 | -47,000 | 0.03% | 27,134,750 |
| 2025-06-10 | 2025-06-06 | 82.250 | 358,000 | +4,000 | 0.04% | 29,445,500 |
| 2025-06-09 | 2025-06-05 | 81.950 | 354,000 | -2,000 | 0.04% | 29,010,300 |
| 2025-06-06 | 2025-06-04 | 81.150 | 356,000 | +12,000 | 0.04% | 28,889,400 |
| 2025-06-05 | 2025-06-03 | 80.700 | 344,000 | -23,000 | 0.04% | 27,760,800 |
| 2025-06-04 | 2025-06-02 | 75.000 | 367,000 | +12,000 | 0.04% | 27,525,000 |
| 2025-06-03 | 2025-05-30 | 83.800 | 355,000 | -47,000 | 0.04% | 29,749,000 |
| 2025-06-02 | 2025-05-29 | 86.950 | 402,000 | -2,000 | 0.04% | 34,953,900 |
| 2025-05-30 | 2025-05-28 | 83.550 | 404,000 | -26,000 | 0.05% | 33,754,200 |
| 2025-05-29 | 2025-05-27 | 83.800 | 430,000 | +8,000 | 0.05% | 36,034,000 |
| 2025-05-28 | 2025-05-26 | 81.400 | 422,000 | +9,000 | 0.05% | 34,350,800 |
| 2025-05-27 | 2025-05-23 | 83.150 | 413,000 | +1,000 | 0.05% | 34,340,950 |
| 2025-05-26 | 2025-05-22 | 86.000 | 412,000 | +6,000 | 0.05% | 35,432,000 |
| 2025-05-23 | 2025-05-21 | 87.900 | 406,000 | +22,000 | 0.05% | 35,687,400 |
| 2025-05-22 | 2025-05-20 | 82.400 | 384,000 | -10,000 | 0.04% | 31,641,600 |
| 2025-05-21 | 2025-05-19 | 83.550 | 394,000 | +9,000 | 0.04% | 32,918,700 |
| 2025-05-20 | 2025-05-16 | 83.500 | 385,000 | +8,000 | 0.04% | 32,147,500 |
| 2025-05-19 | 2025-05-15 | 81.300 | 377,000 | +3,000 | 0.04% | 30,650,100 |
| 2025-05-16 | 2025-05-14 | 81.900 | 374,000 | +23,000 | 0.04% | 30,630,600 |
| 2025-05-15 | 2025-05-13 | 80.900 | 351,000 | +14,000 | 0.04% | 28,395,900 |
| 2025-05-14 | 2025-05-12 | 79.500 | 337,000 | -15,000 | 0.04% | 26,791,500 |
| 2025-05-13 | 2025-05-09 | 84.350 | 352,000 | -2,000 | 0.04% | 29,691,200 |
| 2025-05-12 | 2025-05-08 | 84.250 | 354,000 | +1,000 | 0.04% | 29,824,500 |
| 2025-05-09 | 2025-05-07 | 83.700 | 353,000 | +16,000 | 0.04% | 29,546,100 |
| 2025-05-08 | 2025-05-06 | 86.700 | 337,000 | +7,000 | 0.04% | 29,217,900 |
| 2025-05-07 | 2025-05-02 | 87.800 | 330,000 | +3,000 | 0.04% | 28,974,000 |
| 2025-05-06 | 2025-04-30 | 86.250 | 327,000 | -6,000 | 0.04% | 28,203,750 |
| 2025-05-02 | 2025-04-29 | 87.300 | 333,000 | +34,000 | 0.04% | 29,070,900 |
| 2025-04-30 | 2025-04-28 | 87.200 | 299,000 | +97,000 | 0.03% | 26,072,800 |
| 2025-04-29 | 2025-04-25 | 98.900 | 202,000 | -9,000 | 0.02% | 19,977,800 |
| 2025-04-28 | 2025-04-24 | 100.000 | 211,000 | -19,000 | 0.02% | 21,100,000 |
| 2025-04-25 | 2025-04-23 | 92.900 | 230,000 | +3,000 | 0.03% | 21,367,000 |
| 2025-04-24 | 2025-04-22 | 88.400 | 227,000 | +8,000 | 0.03% | 20,066,800 |
| 2025-04-23 | 2025-04-17 | 82.950 | 219,000 | +25,000 | 0.02% | 18,166,050 |
| 2025-04-22 | 2025-04-16 | 83.700 | 194,000 | +1,000 | 0.02% | 16,237,800 |
| 2025-04-17 | 2025-04-15 | 87.700 | 193,000 | +7,000 | 0.02% | 16,926,100 |
| 2025-04-16 | 2025-04-14 | 86.950 | 186,000 | -28,000 | 0.02% | 16,172,700 |
| 2025-04-15 | 2025-04-11 | 82.200 | 214,000 | -36,000 | 0.02% | 17,590,800 |
| 2025-04-14 | 2025-04-10 | 74.150 | 250,000 | +2,000 | 0.03% | 18,537,500 |
| 2025-04-11 | 2025-04-09 | 71.150 | 248,000 | -16,000 | 0.03% | 17,645,200 |
| 2025-04-10 | 2025-04-08 | 67.250 | 264,000 | -3,000 | 0.03% | 17,754,000 |
| 2025-04-09 | 2025-04-07 | 64.750 | 267,000 | +64,000 | 0.03% | 17,288,250 |
| 2025-04-08 | 2025-04-03 | 85.900 | 203,000 | -15,000 | 0.02% | 17,437,700 |
| 2025-04-07 | 2025-04-02 | 88.000 | 218,000 | -2,000 | 0.02% | 19,184,000 |
| 2025-04-03 | 2025-04-01 | 86.000 | 220,000 | -59,000 | 0.02% | 18,920,000 |
| 2025-04-02 | 2025-03-31 | 76.200 | 279,000 | -16,000 | 0.03% | 21,259,800 |
| 2025-04-01 | 2025-03-28 | 74.600 | 295,000 | -12,000 | 0.03% | 22,007,000 |
| 2025-03-31 | 2025-03-27 | 70.950 | 307,000 | -28,000 | 0.03% | 21,781,650 |
| 2025-03-28 | 2025-03-26 | 68.450 | 335,000 | -3,000 | 0.04% | 22,930,750 |
| 2025-03-27 | 2025-03-25 | 65.750 | 338,000 | -8,000 | 0.04% | 22,223,500 |
| 2025-03-26 | 2025-03-24 | 66.350 | 346,000 | -13,000 | 0.04% | 22,957,100 |
| 2025-03-25 | 2025-03-21 | 67.750 | 359,000 | +30,000 | 0.04% | 24,322,250 |
| 2025-03-24 | 2025-03-20 | 74.450 | 329,000 | -29,000 | 0.04% | 24,494,050 |
| 2025-03-21 | 2025-03-19 | 71.450 | 358,000 | -2,000 | 0.04% | 25,579,100 |
| 2025-03-20 | 2025-03-18 | 69.900 | 360,000 | +5,000 | 0.04% | 25,164,000 |
| 2025-03-19 | 2025-03-17 | 71.550 | 355,000 | +5,000 | 0.04% | 25,400,250 |
| 2025-03-18 | 2025-03-14 | 72.000 | 350,000 | -10,000 | 0.04% | 25,200,000 |
| 2025-03-17 | 2025-03-13 | 70.800 | 360,000 | +3,000 | 0.04% | 25,488,000 |
| 2025-03-14 | 2025-03-12 | 71.600 | 357,000 | -2,000 | 0.04% | 25,561,200 |
| 2025-03-13 | 2025-03-11 | 70.600 | 359,000 | -1,000 | 0.04% | 25,345,400 |
| 2025-03-12 | 2025-03-10 | 69.800 | 360,000 | +13,000 | 0.04% | 25,128,000 |
| 2025-03-11 | 2025-03-07 | 72.900 | 347,000 | -2,000 | 0.04% | 25,296,300 |
| 2025-03-10 | 2025-03-06 | 71.900 | 349,000 | +11,000 | 0.04% | 25,093,100 |
| 2025-03-07 | 2025-03-05 | 73.450 | 338,000 | -28,000 | 0.04% | 24,826,100 |
| 2025-03-06 | 2025-03-04 | 72.800 | 366,000 | +2,000 | 0.04% | 26,644,800 |
| 2025-03-05 | 2025-03-03 | 71.400 | 364,000 | -12,000 | 0.04% | 25,989,600 |
| 2025-03-04 | 2025-02-28 | 72.950 | 376,000 | +16,000 | 0.04% | 27,429,200 |
| 2025-03-03 | 2025-02-27 | 75.200 | 360,000 | +24,000 | 0.04% | 27,072,000 |
| 2025-02-28 | 2025-02-26 | 73.800 | 336,000 | -25,000 | 0.04% | 24,796,800 |
| 2025-02-27 | 2025-02-25 | 71.400 | 361,000 | +25,000 | 0.04% | 25,775,400 |
| 2025-02-26 | 2025-02-24 | 68.650 | 336,000 | +3,000 | 0.04% | 23,066,400 |
| 2025-02-25 | 2025-02-21 | 68.950 | 333,000 | -19,000 | 0.04% | 22,960,350 |
| 2025-02-24 | 2025-02-20 | 64.100 | 352,000 | -21,000 | 0.04% | 22,563,200 |
| 2025-02-21 | 2025-02-19 | 62.650 | 373,000 | -14,000 | 0.04% | 23,368,450 |
| 2025-02-20 | 2025-02-18 | 59.850 | 387,000 | +5,000 | 0.04% | 23,161,950 |
| 2025-02-19 | 2025-02-17 | 59.250 | 382,000 | -1,000 | 0.04% | 22,633,500 |
| 2025-02-18 | 2025-02-14 | 60.200 | 383,000 | -9,000 | 0.04% | 23,056,600 |
| 2025-02-17 | 2025-02-13 | 56.050 | 392,000 | +9,000 | 0.04% | 21,971,600 |
| 2025-02-14 | 2025-02-12 | 58.500 | 383,000 | +13,000 | 0.04% | 22,405,500 |
| 2025-02-13 | 2025-02-11 | 62.000 | 370,000 | +12,000 | 0.04% | 22,940,000 |
| 2025-02-12 | 2025-02-10 | 64.550 | 358,000 | +6,000 | 0.04% | 23,108,900 |
| 2025-02-11 | 2025-02-07 | 64.950 | 352,000 | -11,000 | 0.04% | 22,862,400 |
| 2025-02-10 | 2025-02-06 | 63.450 | 363,000 | -7,000 | 0.04% | 23,032,350 |
| 2025-02-07 | 2025-02-05 | 59.150 | 370,000 | +1,000 | 0.04% | 21,885,500 |
| 2025-02-06 | 2025-02-04 | 60.600 | 369,000 | +5,000 | 0.04% | 22,361,400 |
| 2025-02-05 | 2025-02-03 | 59.650 | 364,000 | -51,000 | 0.04% | 21,712,600 |
| 2025-02-04 | 2025-01-28 | 60.850 | 415,000 | +11,000 | 0.05% | 25,252,750 |
| 2025-02-03 | 2025-01-24 | 62.600 | 404,000 | -5,000 | 0.05% | 25,290,400 |
| 2025-01-27 | 2025-01-23 | 60.900 | 409,000 | +4,000 | 0.05% | 24,908,100 |
| 2025-01-24 | 2025-01-22 | 62.600 | 405,000 | -8,000 | 0.05% | 25,353,000 |
| 2025-01-23 | 2025-01-21 | 58.750 | 413,000 | +1,000 | 0.05% | 24,263,750 |
| 2025-01-22 | 2025-01-20 | 59.800 | 412,000 | -1,000 | 0.05% | 24,637,600 |
| 2025-01-21 | 2025-01-17 | 59.150 | 413,000 | -5,000 | 0.05% | 24,428,950 |
| 2025-01-20 | 2025-01-16 | 56.950 | 418,000 | -1,000 | 0.05% | 23,805,100 |
| 2025-01-16 | 2025-01-14 | 56.700 | 419,000 | +1,000 | 0.05% | 23,757,300 |
| 2025-01-15 | 2025-01-13 | 55.400 | 418,000 | +5,000 | 0.05% | 23,157,200 |
| 2025-01-13 | 2025-01-09 | 56.500 | 413,000 | +1,000 | 0.05% | 23,334,500 |
| 2025-01-10 | 2025-01-08 | 56.200 | 412,000 | -7,000 | 0.05% | 23,154,400 |
| 2025-01-09 | 2025-01-07 | 57.400 | 419,000 | +27,000 | 0.05% | 24,050,600 |
| 2025-01-07 | 2025-01-03 | 58.300 | 392,000 | +1,000 | 0.04% | 22,853,600 |
| 2025-01-06 | 2025-01-02 | 58.600 | 391,000 | +7,000 | 0.04% | 22,912,600 |
| 2025-01-03 | 2024-12-31 | 60.700 | 384,000 | -3,000 | 0.04% | 23,308,800 |
| 2025-01-02 | 2024-12-27 | 59.400 | 387,000 | +13,000 | 0.04% | 22,987,800 |
| 2024-12-30 | 2024-12-24 | 60.200 | 374,000 | -8,000 | 0.04% | 22,514,800 |
| 2024-12-27 | 2024-12-20 | 60.850 | 382,000 | +7,000 | 0.04% | 23,244,700 |
| 2024-12-23 | 2024-12-19 | 62.300 | 375,000 | +15,000 | 0.04% | 23,362,500 |
| 2024-12-20 | 2024-12-18 | 63.600 | 360,000 | +4,000 | 0.04% | 22,896,000 |
| 2024-12-19 | 2024-12-17 | 62.050 | 356,000 | +22,000 | 0.04% | 22,089,800 |
| 2024-12-18 | 2024-12-16 | 61.750 | 334,000 | +20,000 | 0.04% | 20,624,500 |
| 2024-12-17 | 2024-12-13 | 63.650 | 314,000 | +17,000 | 0.03% | 19,986,100 |
| 2024-12-16 | 2024-12-12 | 65.900 | 297,000 | -3,000 | 0.03% | 19,572,300 |
| 2024-12-13 | 2024-12-11 | 63.250 | 300,000 | +14,000 | 0.03% | 18,975,000 |
| 2024-12-12 | 2024-12-10 | 64.000 | 286,000 | +6,000 | 0.03% | 18,304,000 |
| 2024-12-11 | 2024-12-09 | 66.350 | 280,000 | +20,000 | 0.03% | 18,578,000 |
| 2024-12-10 | 2024-12-06 | 65.200 | 260,000 | +9,000 | 0.03% | 16,952,000 |
| 2024-12-09 | 2024-12-05 | 65.450 | 251,000 | +13,000 | 0.03% | 16,427,950 |
| 2024-12-06 | 2024-12-04 | 66.500 | 238,000 | +7,000 | 0.03% | 15,827,000 |
| 2024-12-05 | 2024-12-03 | 70.700 | 231,000 | +7,000 | 0.03% | 16,331,700 |
| 2024-12-04 | 2024-12-02 | 72.000 | 224,000 | +40,000 | 0.02% | 16,128,000 |
| 2024-12-03 | 2024-11-29 | 73.100 | 184,000 | -5,000 | 0.02% | 13,450,400 |
| 2024-12-02 | 2024-11-28 | 73.500 | 189,000 | +12,000 | 0.02% | 13,891,500 |
| 2024-11-29 | 2024-11-27 | 77.550 | 177,000 | +5,000 | 0.02% | 13,726,350 |
| 2024-11-28 | 2024-11-26 | 76.850 | 172,000 | -24,000 | 0.02% | 13,218,200 |
| 2024-11-27 | 2024-11-25 | 76.800 | 196,000 | -53,000 | 0.02% | 15,052,800 |
| 2024-11-26 | 2024-11-22 | 72.200 | 249,000 | -4,000 | 0.03% | 17,977,800 |
| 2024-11-25 | 2024-11-21 | 73.250 | 253,000 | -11,000 | 0.03% | 18,532,250 |
| 2024-11-22 | 2024-11-20 | 70.350 | 264,000 | -12,000 | 0.03% | 18,572,400 |
| 2024-11-21 | 2024-11-19 | 64.100 | 276,000 | +10,000 | 0.03% | 17,691,600 |
| 2024-11-20 | 2024-11-18 | 63.900 | 266,000 | +9,000 | 0.03% | 16,997,400 |
| 2024-11-19 | 2024-11-15 | 68.750 | 257,000 | -1,000 | 0.03% | 17,668,750 |
| 2024-11-18 | 2024-11-14 | 68.050 | 258,000 | +1,000 | 0.03% | 17,556,900 |
| 2024-11-15 | 2024-11-13 | 67.550 | 257,000 | -1,000 | 0.03% | 17,360,350 |
| 2024-11-12 | 2024-11-08 | 67.950 | 258,000 | -13,000 | 0.03% | 17,531,100 |
| 2024-11-11 | 2024-11-07 | 66.350 | 271,000 | +12,000 | 0.03% | 17,980,850 |
| 2024-11-08 | 2024-11-06 | 67.000 | 259,000 | -1,000 | 0.03% | 17,353,000 |
| 2024-11-07 | 2024-11-05 | 69.250 | 260,000 | +1,000 | 0.03% | 18,005,000 |
| 2024-11-06 | 2024-11-04 | 69.650 | 259,000 | +14,000 | 0.03% | 18,039,350 |
| 2024-11-05 | 2024-11-01 | 68.200 | 245,000 | -9,000 | 0.03% | 16,709,000 |
| 2024-11-04 | 2024-10-31 | 62.800 | 254,000 | +4,000 | 0.03% | 15,951,200 |
| 2024-11-01 | 2024-10-30 | 65.800 | 250,000 | +14,000 | 0.03% | 16,450,000 |
| 2024-10-29 | 2024-10-25 | 69.500 | 236,000 | -3,000 | 0.03% | 16,402,000 |
| 2024-10-28 | 2024-10-24 | 67.700 | 239,000 | -2,000 | 0.03% | 16,180,300 |
| 2024-10-25 | 2024-10-23 | 69.300 | 241,000 | +1,000 | 0.03% | 16,701,300 |
| 2024-10-24 | 2024-10-22 | 66.000 | 240,000 | +1,000 | 0.03% | 15,840,000 |
| 2024-10-23 | 2024-10-21 | 67.000 | 239,000 | +1,000 | 0.03% | 16,013,000 |
| 2024-10-22 | 2024-10-18 | 69.200 | 238,000 | +10,000 | 0.03% | 16,469,600 |
| 2024-10-21 | 2024-10-17 | 67.950 | 228,000 | -4,000 | 0.03% | 15,492,600 |
| 2024-10-18 | 2024-10-16 | 65.900 | 232,000 | +12,000 | 0.03% | 15,288,800 |
| 2024-10-17 | 2024-10-15 | 64.900 | 220,000 | -6,000 | 0.03% | 14,278,000 |
| 2024-10-16 | 2024-10-14 | 64.500 | 226,000 | +8,000 | 0.03% | 14,577,000 |
| 2024-10-15 | 2024-10-10 | 64.500 | 218,000 | +8,000 | 0.03% | 14,061,000 |
| 2024-10-14 | 2024-10-09 | 66.850 | 210,000 | +4,000 | 0.02% | 14,038,500 |
| 2024-10-10 | 2024-10-08 | 68.300 | 206,000 | -8,000 | 0.02% | 14,069,800 |
| 2024-10-09 | 2024-10-07 | 71.400 | 214,000 | +12,000 | 0.02% | 15,279,600 |
| 2024-10-08 | 2024-10-04 | 74.400 | 202,000 | -2,000 | 0.02% | 15,028,800 |
| 2024-10-07 | 2024-10-03 | 67.300 | 204,000 | +8,000 | 0.02% | 13,729,200 |
| 2024-10-04 | 2024-10-02 | 69.150 | 196,000 | -8,000 | 0.02% | 13,553,400 |
| 2024-10-03 | 2024-09-30 | 68.600 | 204,000 | +1,000 | 0.02% | 13,994,400 |
| 2024-10-02 | 2024-09-27 | 67.400 | 203,000 | -5,000 | 0.02% | 13,682,200 |
| 2024-09-30 | 2024-09-26 | 63.950 | 208,000 | +2,000 | 0.02% | 13,301,600 |
| 2024-09-27 | 2024-09-25 | 63.450 | 206,000 | -1,000 | 0.02% | 13,070,700 |
| 2024-09-26 | 2024-09-24 | 60.800 | 207,000 | +7,000 | 0.02% | 12,585,600 |
| 2024-09-25 | 2024-09-23 | 62.950 | 200,000 | -3,000 | 0.02% | 12,590,000 |
| 2024-09-24 | 2024-09-20 | 65.500 | 203,000 | +2,000 | 0.02% | 13,296,500 |
| 2024-09-23 | 2024-09-19 | 63.950 | 201,000 | +18,000 | 0.02% | 12,853,950 |
| 2024-09-19 | 2024-09-16 | 71.600 | 183,000 | -18,000 | 0.02% | 13,102,800 |
| 2024-09-17 | 2024-09-13 | 61.650 | 201,000 | -52,000 | 0.02% | 12,391,650 |
| 2024-09-16 | 2024-09-12 | 56.300 | 253,000 | +2,000 | 0.03% | 14,243,900 |
| 2024-09-13 | 2024-09-11 | 58.000 | 251,000 | -5,000 | 0.03% | 14,558,000 |
| 2024-09-12 | 2024-09-10 | 55.700 | 256,000 | +3,000 | 0.03% | 14,259,200 |
| 2024-09-11 | 2024-09-09 | 55.800 | 253,000 | -26,000 | 0.03% | 14,117,400 |
| 2024-09-10 | 2024-09-05 | 48.200 | 279,000 | +2,000 | 0.03% | 13,447,800 |
| 2024-09-09 | 2024-09-04 | 48.850 | 277,000 | +1,000 | 0.03% | 13,531,450 |
| 2024-09-05 | 2024-09-03 | 49.050 | 276,000 | -3,000 | 0.03% | 13,537,800 |
| 2024-09-03 | 2024-08-30 | 49.100 | 279,000 | -25,000 | 0.03% | 13,698,900 |
| 2024-09-02 | 2024-08-29 | 48.250 | 304,000 | -5,000 | 0.04% | 14,668,000 |
| 2024-08-28 | 2024-08-26 | 46.700 | 309,000 | -7,000 | 0.04% | 14,430,300 |
| 2024-08-27 | 2024-08-23 | 45.900 | 316,000 | +6,000 | 0.04% | 14,504,400 |
| 2024-08-26 | 2024-08-22 | 47.700 | 310,000 | -7,000 | 0.04% | 14,787,000 |
| 2024-08-23 | 2024-08-21 | 46.100 | 317,000 | -3,000 | 0.04% | 14,613,700 |
| 2024-08-21 | 2024-08-19 | 44.350 | 320,000 | +4,000 | 0.04% | 14,192,000 |
| 2024-08-20 | 2024-08-16 | 44.950 | 316,000 | +1,000 | 0.04% | 14,204,200 |
| 2024-08-19 | 2024-08-15 | 44.700 | 315,000 | -8,000 | 0.04% | 14,080,500 |
| 2024-08-16 | 2024-08-14 | 43.400 | 323,000 | -4,000 | 0.04% | 14,018,200 |
| 2024-08-14 | 2024-08-12 | 44.300 | 327,000 | -1,000 | 0.04% | 14,486,100 |
| 2024-08-13 | 2024-08-09 | 43.800 | 328,000 | -4,000 | 0.04% | 14,366,400 |
| 2024-08-12 | 2024-08-08 | 43.950 | 332,000 | +5,000 | 0.04% | 14,591,400 |
| 2024-08-09 | 2024-08-07 | 44.550 | 327,000 | -3,000 | 0.04% | 14,567,850 |
| 2024-08-08 | 2024-08-06 | 43.900 | 330,000 | -5,000 | 0.04% | 14,487,000 |
| 2024-08-07 | 2024-08-05 | 41.750 | 335,000 | +1,000 | 0.04% | 13,986,250 |
| 2024-08-06 | 2024-08-02 | 42.000 | 334,000 | +1,000 | 0.04% | 14,028,000 |
| 2024-08-05 | 2024-08-01 | 42.200 | 333,000 | +6,000 | 0.04% | 14,052,600 |
| 2024-08-02 | 2024-07-31 | 42.300 | 327,000 | -5,000 | 0.04% | 13,832,100 |
| 2024-08-01 | 2024-07-30 | 40.450 | 332,000 | -6,000 | 0.04% | 13,429,400 |
| 2024-07-31 | 2024-07-29 | 41.500 | 338,000 | -1,000 | 0.04% | 14,027,000 |
| 2024-07-30 | 2024-07-26 | 40.650 | 339,000 | -32,000 | 0.04% | 13,780,350 |
| 2024-07-29 | 2024-07-25 | 38.950 | 371,000 | +30,000 | 0.04% | 14,450,450 |
| 2024-07-26 | 2024-07-24 | 39.500 | 341,000 | +1,000 | 0.04% | 13,469,500 |
| 2024-07-25 | 2024-07-23 | 40.700 | 340,000 | -1,000 | 0.04% | 13,838,000 |
| 2024-07-23 | 2024-07-19 | 40.250 | 341,000 | -28,000 | 0.04% | 13,725,250 |
| 2024-07-19 | 2024-07-17 | 40.050 | 369,000 | -3,000 | 0.04% | 14,778,450 |
| 2024-07-17 | 2024-07-15 | 38.550 | 372,000 | -6,000 | 0.04% | 14,340,600 |
| 2024-07-16 | 2024-07-12 | 40.200 | 378,000 | -25,000 | 0.04% | 15,195,600 |
| 2024-07-15 | 2024-07-11 | 38.300 | 403,000 | -2,000 | 0.05% | 15,434,900 |
| 2024-07-11 | 2024-07-09 | 37.300 | 405,000 | +3,000 | 0.05% | 15,106,500 |
| 2024-07-10 | 2024-07-08 | 36.650 | 402,000 | +5,000 | 0.05% | 14,733,300 |
| 2024-07-09 | 2024-07-05 | 38.900 | 397,000 | -3,000 | 0.05% | 15,443,300 |
| 2024-07-08 | 2024-07-04 | 36.500 | 400,000 | +6,000 | 0.05% | 14,600,000 |
| 2024-07-03 | 2024-06-28 | 37.750 | 394,000 | +2,000 | 0.05% | 14,873,500 |
| 2024-07-02 | 2024-06-27 | 38.650 | 392,000 | +3,000 | 0.05% | 15,150,800 |
| 2024-06-28 | 2024-06-26 | 40.300 | 389,000 | -10,000 | 0.04% | 15,676,700 |
| 2024-06-27 | 2024-06-25 | 38.250 | 399,000 | -7,000 | 0.05% | 15,261,750 |
| 2024-06-26 | 2024-06-24 | 38.200 | 406,000 | -2,000 | 0.05% | 15,509,200 |
| 2024-06-25 | 2024-06-21 | 35.650 | 408,000 | -10,000 | 0.05% | 14,545,200 |
| 2024-06-24 | 2024-06-20 | 35.500 | 418,000 | -4,000 | 0.05% | 14,839,000 |
| 2024-06-21 | 2024-06-19 | 36.900 | 422,000 | +13,000 | 0.05% | 15,571,800 |
| 2024-06-20 | 2024-06-18 | 38.100 | 409,000 | +16,000 | 0.05% | 15,582,900 |
| 2024-06-19 | 2024-06-17 | 40.800 | 393,000 | -2,000 | 0.05% | 16,034,400 |
| 2024-06-18 | 2024-06-14 | 39.850 | 395,000 | +1,000 | 0.05% | 15,740,750 |
| 2024-06-17 | 2024-06-13 | 40.100 | 394,000 | -4,000 | 0.05% | 15,799,400 |
| 2024-06-14 | 2024-06-12 | 39.250 | 398,000 | +4,000 | 0.05% | 15,621,500 |
| 2024-06-13 | 2024-06-11 | 38.700 | 394,000 | +8,000 | 0.05% | 15,247,800 |
| 2024-06-12 | 2024-06-07 | 40.650 | 386,000 | +6,000 | 0.04% | 15,690,900 |
| 2024-06-11 | 2024-06-06 | 41.400 | 380,000 | -32,000 | 0.04% | 15,732,000 |
| 2024-06-07 | 2024-06-05 | 43.650 | 412,000 | +3,000 | 0.05% | 17,983,800 |
| 2024-06-05 | 2024-06-03 | 44.000 | 409,000 | -13,000 | 0.05% | 17,996,000 |
| 2024-06-04 | 2024-05-31 | 44.000 | 422,000 | -7,000 | 0.05% | 18,568,000 |
| 2024-06-03 | 2024-05-30 | 32.000 | 429,000 | +1,000 | 0.05% | 13,728,000 |
| 2024-05-31 | 2024-05-29 | 31.800 | 428,000 | +55,000 | 0.05% | 13,610,400 |
| 2024-05-30 | 2024-05-28 | 34.300 | 373,000 | +19,000 | 0.04% | 12,793,900 |
| 2024-05-29 | 2024-05-27 | 35.400 | 354,000 | -3,000 | 0.04% | 12,531,600 |
| 2024-05-28 | 2024-05-24 | 37.050 | 357,000 | +52,000 | 0.04% | 13,226,850 |
| 2024-05-27 | 2024-05-23 | 48.050 | 305,000 | +3,000 | 0.04% | 14,655,250 |
| 2024-05-23 | 2024-05-21 | 47.200 | 302,000 | +2,000 | 0.03% | 14,254,400 |
| 2024-05-21 | 2024-05-17 | 48.700 | 300,000 | +2,000 | 0.03% | 14,610,000 |
| 2024-05-20 | 2024-05-16 | 49.700 | 298,000 | +22,000 | 0.03% | 14,810,600 |
| 2024-05-17 | 2024-05-14 | 49.200 | 276,000 | +1,000 | 0.03% | 13,579,200 |
| 2024-05-10 | 2024-05-08 | 50.250 | 275,000 | +2,000 | 0.03% | 13,818,750 |
| 2024-05-08 | 2024-05-06 | 49.000 | 273,000 | +1,000 | 0.03% | 13,377,000 |
| 2024-05-07 | 2024-05-03 | 49.000 | 272,000 | -5,000 | 0.03% | 13,328,000 |
| 2024-05-03 | 2024-04-30 | 48.150 | 277,000 | +2,000 | 0.03% | 13,337,550 |
| 2024-05-02 | 2024-04-29 | 49.000 | 275,000 | +6,000 | 0.03% | 13,475,000 |
| 2024-04-30 | 2024-04-26 | 48.700 | 269,000 | -4,000 | 0.03% | 13,100,300 |
| 2024-04-29 | 2024-04-25 | 48.450 | 273,000 | -7,000 | 0.03% | 13,226,850 |
| 2024-04-26 | 2024-04-24 | 47.450 | 280,000 | -3,000 | 0.03% | 13,286,000 |
| 2024-04-25 | 2024-04-23 | 46.950 | 283,000 | -407,000 | 0.03% | 13,286,850 |
| 2024-04-24 | 2024-04-22 | 44.350 | 690,000 | -240,000 | 0.08% | 30,601,500 |
| 2024-04-23 | 2024-04-19 | 43.900 | 930,000 | +11,000 | 0.11% | 40,827,000 |
| 2024-04-22 | 2024-04-18 | 45.400 | 919,000 | +5,000 | 0.11% | 41,722,600 |
| 2024-04-19 | 2024-04-17 | 46.750 | 914,000 | +2,000 | 0.11% | 42,729,500 |
| 2024-04-18 | 2024-04-16 | 47.000 | 912,000 | +3,000 | 0.11% | 42,864,000 |
| 2024-04-17 | 2024-04-15 | 47.950 | 909,000 | +5,000 | 0.10% | 43,586,550 |
| 2024-04-16 | 2024-04-12 | 49.500 | 904,000 | -4,000 | 0.10% | 44,748,000 |
| 2024-04-11 | 2024-04-09 | 48.700 | 908,000 | -1,000 | 0.10% | 44,219,600 |
| 2024-04-10 | 2024-04-08 | 46.650 | 909,000 | +2,000 | 0.10% | 42,404,850 |
| 2024-04-08 | 2024-04-03 | 45.600 | 907,000 | +1,000 | 0.10% | 41,359,200 |
| 2024-03-28 | 2024-03-26 | 46.950 | 906,000 | +1,000 | 0.10% | 42,536,700 |
| 2024-03-26 | 2024-03-22 | 46.100 | 905,000 | +1,000 | 0.11% | 41,720,500 |
| 2024-03-25 | 2024-03-21 | 47.600 | 904,000 | +6,000 | 0.11% | 43,030,400 |
| 2024-03-22 | 2024-03-20 | 50.700 | 898,000 | +1,000 | 0.11% | 45,528,600 |
| 2024-03-21 | 2024-03-19 | 49.950 | 897,000 | -16,000 | 0.11% | 44,805,150 |
| 2024-03-19 | 2024-03-15 | 51.950 | 913,000 | -1,000 | 0.11% | 47,430,350 |
| 2024-03-18 | 2024-03-14 | 51.200 | 914,000 | +3,000 | 0.11% | 46,796,800 |
| 2024-03-15 | 2024-03-13 | 51.000 | 911,000 | -10,000 | 0.11% | 46,461,000 |
| 2024-03-14 | 2024-03-12 | 48.000 | 921,000 | -36,000 | 0.11% | 44,208,000 |
| 2024-03-13 | 2024-03-11 | 47.650 | 957,000 | +5,000 | 0.11% | 45,601,050 |
| 2024-03-12 | 2024-03-08 | 47.250 | 952,000 | -16,000 | 0.11% | 44,982,000 |
| 2024-03-11 | 2024-03-07 | 44.450 | 968,000 | +3,000 | 0.12% | 43,027,600 |
| 2024-03-08 | 2024-03-06 | 45.000 | 965,000 | -1,000 | 0.11% | 43,425,000 |
| 2024-03-07 | 2024-03-05 | 44.750 | 966,000 | +17,000 | 0.11% | 43,228,500 |
| 2024-03-05 | 2024-03-01 | 46.700 | 949,000 | -2,000 | 0.11% | 44,318,300 |
| 2024-03-01 | 2024-02-28 | 47.000 | 951,000 | -1,000 | 0.11% | 44,697,000 |
| 2024-02-29 | 2024-02-27 | 47.150 | 952,000 | +4,000 | 0.11% | 44,886,800 |
| 2024-02-27 | 2024-02-23 | 45.550 | 948,000 | -1,000 | 0.11% | 43,181,400 |
| 2024-02-23 | 2024-02-21 | 44.200 | 949,000 | -1,000 | 0.11% | 41,945,800 |
| 2024-02-22 | 2024-02-20 | 45.300 | 950,000 | +6,000 | 0.11% | 43,035,000 |
| 2024-02-21 | 2024-02-19 | 44.050 | 944,000 | -2,000 | 0.11% | 41,583,200 |
| 2024-02-20 | 2024-02-16 | 43.900 | 946,000 | -11,000 | 0.11% | 41,529,400 |
| 2024-02-15 | 2024-02-09 | 40.850 | 957,000 | +1,000 | 0.11% | 39,093,450 |
| 2024-02-14 | 2024-02-07 | 41.900 | 956,000 | -4,000 | 0.11% | 40,056,400 |
| 2024-02-08 | 2024-02-06 | 43.150 | 960,000 | -4,000 | 0.11% | 41,424,000 |
| 2024-02-07 | 2024-02-05 | 38.950 | 964,000 | +6,000 | 0.11% | 37,547,800 |
| 2024-02-06 | 2024-02-02 | 39.900 | 958,000 | -5,000 | 0.11% | 38,224,200 |
| 2024-02-05 | 2024-02-01 | 41.450 | 963,000 | -7,000 | 0.11% | 39,916,350 |
| 2024-02-02 | 2024-01-31 | 39.650 | 970,000 | +1,000 | 0.12% | 38,460,500 |
| 2024-02-01 | 2024-01-30 | 39.750 | 969,000 | +2,000 | 0.12% | 38,517,750 |
| 2024-01-31 | 2024-01-29 | 40.700 | 967,000 | +2,000 | 0.11% | 39,356,900 |
| 2024-01-30 | 2024-01-26 | 41.850 | 965,000 | +5,000 | 0.11% | 40,385,250 |
| 2024-01-29 | 2024-01-25 | 44.100 | 960,000 | -5,000 | 0.11% | 42,336,000 |
| 2024-01-26 | 2024-01-24 | 42.950 | 965,000 | -31,000 | 0.11% | 41,446,750 |
| 2024-01-25 | 2024-01-23 | 41.150 | 996,000 | -41,000 | 0.12% | 40,985,400 |
| 2024-01-24 | 2024-01-22 | 40.900 | 1,037,000 | -32,000 | 0.12% | 42,413,300 |
| 2024-01-23 | 2024-01-19 | 41.450 | 1,069,000 | +16,000 | 0.13% | 44,310,050 |
| 2024-01-22 | 2024-01-18 | 45.350 | 1,053,000 | -36,000 | 0.13% | 47,753,550 |
| 2024-01-19 | 2024-01-17 | 43.700 | 1,089,000 | -23,000 | 0.13% | 47,589,300 |
| 2024-01-17 | 2024-01-15 | 46.250 | 1,112,000 | +1,000 | 0.13% | 51,430,000 |
| 2024-01-16 | 2024-01-12 | 45.600 | 1,111,000 | +2,000 | 0.13% | 50,661,600 |
| 2024-01-15 | 2024-01-11 | 46.900 | 1,109,000 | +4,000 | 0.13% | 52,012,100 |
| 2024-01-12 | 2024-01-10 | 48.100 | 1,105,000 | -5,000 | 0.13% | 53,150,500 |
| 2024-01-11 | 2024-01-09 | 46.850 | 1,110,000 | -5,000 | 0.13% | 52,003,500 |
| 2024-01-09 | 2024-01-05 | 43.500 | 1,115,000 | +1,000 | 0.13% | 48,502,500 |
| 2024-01-08 | 2024-01-04 | 45.200 | 1,114,000 | +5,000 | 0.13% | 50,352,800 |
| 2024-01-05 | 2024-01-03 | 44.600 | 1,109,000 | +2,000 | 0.13% | 49,461,400 |
| 2024-01-04 | 2024-01-02 | 45.700 | 1,107,000 | -1,000 | 0.13% | 50,589,900 |
| 2024-01-03 | 2023-12-29 | 46.400 | 1,108,000 | -1,000 | 0.13% | 51,411,200 |
| 2023-12-29 | 2023-12-27 | 44.950 | 1,109,000 | -1,000 | 0.13% | 49,849,550 |
| 2023-12-28 | 2023-12-22 | 41.950 | 1,110,000 | +3,000 | 0.13% | 46,564,500 |
| 2023-12-21 | 2023-12-19 | 44.450 | 1,107,000 | +1,000 | 0.13% | 49,206,150 |
| 2023-12-19 | 2023-12-15 | 46.200 | 1,106,000 | +1,000 | 0.13% | 51,097,200 |
| 2023-12-18 | 2023-12-14 | 45.700 | 1,105,000 | +1,000 | 0.13% | 50,498,500 |
| 2023-12-14 | 2023-12-12 | 45.400 | 1,104,000 | +5,000 | 0.13% | 50,121,600 |
| 2023-12-13 | 2023-12-11 | 43.750 | 1,099,000 | -18,000 | 0.13% | 48,081,250 |
| 2023-12-12 | 2023-12-08 | 43.200 | 1,117,000 | +22,000 | 0.13% | 48,254,400 |
| 2023-12-11 | 2023-12-07 | 44.000 | 1,095,000 | +1,000 | 0.13% | 48,180,000 |
| 2023-12-05 | 2023-12-01 | 48.500 | 1,094,000 | -3,000 | 0.13% | 53,059,000 |
| 2023-12-04 | 2023-11-30 | 49.850 | 1,097,000 | -5,000 | 0.13% | 54,685,450 |
| 2023-12-01 | 2023-11-29 | 49.650 | 1,102,000 | +1,000 | 0.13% | 54,714,300 |
| 2023-11-30 | 2023-11-28 | 50.100 | 1,101,000 | -7,000 | 0.13% | 55,160,100 |
| 2023-11-29 | 2023-11-27 | 47.850 | 1,108,000 | -1,000 | 0.13% | 53,017,800 |
| 2023-11-27 | 2023-11-23 | 47.450 | 1,109,000 | -7,000 | 0.13% | 52,622,050 |
| 2023-11-23 | 2023-11-21 | 47.050 | 1,116,000 | +1,000 | 0.13% | 52,507,800 |
| 2023-11-22 | 2023-11-20 | 45.950 | 1,115,000 | -5,000 | 0.13% | 51,234,250 |
| 2023-11-21 | 2023-11-17 | 46.800 | 1,120,000 | -2,000 | 0.13% | 52,416,000 |
| 2023-11-17 | 2023-11-15 | 47.050 | 1,122,000 | +1,000 | 0.13% | 52,790,100 |
| 2023-11-16 | 2023-11-14 | 46.300 | 1,121,000 | -6,000 | 0.13% | 51,902,300 |
| 2023-11-10 | 2023-11-08 | 47.850 | 1,127,000 | -1,000 | 0.13% | 53,926,950 |
| 2023-11-09 | 2023-11-07 | 47.900 | 1,128,000 | +1,000 | 0.13% | 54,031,200 |
| 2023-11-08 | 2023-11-06 | 46.950 | 1,127,000 | -15,000 | 0.13% | 52,912,650 |
| 2023-11-06 | 2023-11-02 | 45.400 | 1,142,000 | -24,000 | 0.14% | 51,846,800 |
| 2023-11-02 | 2023-10-31 | 43.900 | 1,166,000 | -3,000 | 0.14% | 51,187,400 |
| 2023-11-01 | 2023-10-30 | 43.250 | 1,169,000 | -3,000 | 0.14% | 50,559,250 |
| 2023-10-31 | 2023-10-27 | 41.300 | 1,172,000 | +3,000 | 0.14% | 48,403,600 |
| 2023-10-30 | 2023-10-26 | 38.900 | 1,169,000 | +2,000 | 0.14% | 45,474,100 |
| 2023-10-27 | 2023-10-25 | 40.400 | 1,167,000 | -8,000 | 0.14% | 47,146,800 |
| 2023-10-26 | 2023-10-24 | 39.000 | 1,175,000 | -1,000 | 0.14% | 45,825,000 |
| 2023-10-25 | 2023-10-20 | 37.750 | 1,176,000 | +1,000 | 0.14% | 44,394,000 |
| 2023-10-24 | 2023-10-19 | 37.600 | 1,175,000 | +1,000 | 0.14% | 44,180,000 |
| 2023-10-20 | 2023-10-18 | 38.350 | 1,174,000 | +1,000 | 0.14% | 45,022,900 |
| 2023-10-18 | 2023-10-16 | 38.400 | 1,173,000 | +3,000 | 0.14% | 45,043,200 |
| 2023-10-17 | 2023-10-13 | 39.050 | 1,170,000 | +1,000 | 0.14% | 45,688,500 |
| 2023-10-16 | 2023-10-12 | 39.550 | 1,169,000 | -25,000 | 0.14% | 46,233,950 |
| 2023-10-13 | 2023-10-11 | 38.900 | 1,194,000 | -7,000 | 0.14% | 46,446,600 |
| 2023-10-12 | 2023-10-10 | 36.450 | 1,201,000 | +1,000 | 0.14% | 43,776,450 |
| 2023-10-11 | 2023-10-09 | 36.700 | 1,200,000 | -6,000 | 0.14% | 44,040,000 |
| 2023-10-09 | 2023-10-05 | 34.800 | 1,206,000 | +2,000 | 0.14% | 41,968,800 |
| 2023-10-06 | 2023-10-04 | 34.750 | 1,204,000 | +1,000 | 0.14% | 41,839,000 |
| 2023-10-05 | 2023-10-03 | 35.100 | 1,203,000 | +1,000 | 0.14% | 42,225,300 |
| 2023-10-04 | 2023-09-29 | 36.000 | 1,202,000 | +2,000 | 0.14% | 43,272,000 |
| 2023-09-29 | 2023-09-27 | 37.750 | 1,200,000 | -7,000 | 0.14% | 45,300,000 |
| 2023-09-28 | 2023-09-26 | 36.800 | 1,207,000 | +1,000 | 0.14% | 44,417,600 |
| 2023-09-27 | 2023-09-25 | 37.000 | 1,206,000 | +8,000 | 0.14% | 44,622,000 |
| 2023-09-26 | 2023-09-22 | 37.500 | 1,198,000 | -7,000 | 0.14% | 44,925,000 |
| 2023-09-25 | 2023-09-21 | 36.500 | 1,205,000 | +4,000 | 0.14% | 43,982,500 |
| 2023-09-22 | 2023-09-20 | 37.150 | 1,201,000 | +2,000 | 0.14% | 44,617,150 |
| 2023-09-21 | 2023-09-19 | 37.800 | 1,199,000 | +6,000 | 0.14% | 45,322,200 |
| 2023-09-19 | 2023-09-15 | 37.750 | 1,193,000 | -9,000 | 0.14% | 45,035,750 |
| 2023-09-18 | 2023-09-14 | 36.800 | 1,202,000 | -3,000 | 0.14% | 44,233,600 |
| 2023-09-15 | 2023-09-13 | 36.300 | 1,205,000 | +5,000 | 0.14% | 43,741,500 |
| 2023-09-13 | 2023-09-11 | 36.850 | 1,200,000 | -14,000 | 0.14% | 44,220,000 |
| 2023-09-12 | 2023-09-07 | 34.550 | 1,214,000 | +4,000 | 0.14% | 41,943,700 |
| 2023-09-11 | 2023-09-06 | 34.650 | 1,210,000 | -2,000 | 0.14% | 41,926,500 |
| 2023-09-07 | 2023-09-05 | 34.500 | 1,212,000 | +2,000 | 0.14% | 41,814,000 |
| 2023-09-06 | 2023-09-04 | 35.200 | 1,210,000 | -8,000 | 0.14% | 42,592,000 |
| 2023-09-05 | 2023-08-31 | 34.450 | 1,218,000 | +5,000 | 0.14% | 41,960,100 |
| 2023-09-04 | 2023-08-30 | 35.250 | 1,213,000 | +5,000 | 0.14% | 42,758,250 |
| 2023-08-31 | 2023-08-29 | 36.000 | 1,208,000 | -14,000 | 0.14% | 43,488,000 |
| 2023-08-30 | 2023-08-28 | 34.000 | 1,222,000 | -1,000 | 0.15% | 41,548,000 |
| 2023-08-29 | 2023-08-25 | 33.050 | 1,223,000 | -2,000 | 0.15% | 40,420,150 |
| 2023-08-28 | 2023-08-24 | 32.450 | 1,225,000 | +7,000 | 0.15% | 39,751,250 |
| 2023-08-25 | 2023-08-23 | 31.250 | 1,218,000 | +1,000 | 0.14% | 38,062,500 |
| 2023-08-24 | 2023-08-22 | 31.250 | 1,217,000 | +3,000 | 0.14% | 38,031,250 |
| 2023-08-23 | 2023-08-21 | 31.800 | 1,214,000 | +2,000 | 0.14% | 38,605,200 |
| 2023-08-22 | 2023-08-18 | 32.500 | 1,212,000 | -1,000 | 0.14% | 39,390,000 |
| 2023-08-21 | 2023-08-17 | 33.500 | 1,213,000 | +1,000 | 0.14% | 40,635,500 |
| 2023-08-17 | 2023-08-15 | 33.900 | 1,212,000 | -2,000 | 0.14% | 41,086,800 |
| 2023-08-16 | 2023-08-14 | 33.600 | 1,214,000 | +1,000 | 0.14% | 40,790,400 |
| 2023-08-15 | 2023-08-11 | 33.550 | 1,213,000 | +1,000 | 0.14% | 40,696,150 |
| 2023-08-14 | 2023-08-10 | 34.200 | 1,212,000 | +5,000 | 0.14% | 41,450,400 |
| 2023-08-11 | 2023-08-09 | 34.450 | 1,207,000 | -5,000 | 0.14% | 41,581,150 |
| 2023-08-10 | 2023-08-08 | 33.600 | 1,212,000 | +3,000 | 0.14% | 40,723,200 |
| 2023-08-09 | 2023-08-07 | 32.900 | 1,209,000 | +20,000 | 0.14% | 39,776,100 |
| 2023-08-08 | 2023-08-04 | 36.500 | 1,189,000 | +12,000 | 0.14% | 43,398,500 |
| 2023-08-07 | 2023-08-03 | 38.000 | 1,177,000 | +8,000 | 0.14% | 44,726,000 |
| 2023-08-04 | 2023-08-02 | 38.700 | 1,169,000 | +10,000 | 0.14% | 45,240,300 |
| 2023-08-01 | 2023-07-28 | 42.950 | 1,159,000 | -18,000 | 0.14% | 49,779,050 |
| 2023-07-31 | 2023-07-27 | 40.900 | 1,177,000 | -7,000 | 0.14% | 48,139,300 |
| 2023-07-28 | 2023-07-26 | 38.850 | 1,184,000 | +1,000 | 0.14% | 45,998,400 |
| 2023-07-27 | 2023-07-25 | 39.050 | 1,183,000 | -1,000 | 0.14% | 46,196,150 |
| 2023-07-26 | 2023-07-24 | 38.550 | 1,184,000 | -3,000 | 0.14% | 45,643,200 |
| 2023-07-25 | 2023-07-21 | 37.200 | 1,187,000 | -3,000 | 0.14% | 44,156,400 |
| 2023-07-21 | 2023-07-19 | 35.900 | 1,190,000 | +2,000 | 0.14% | 42,721,000 |
| 2023-07-20 | 2023-07-18 | 36.700 | 1,188,000 | +1,000 | 0.14% | 43,599,600 |
| 2023-07-18 | 2023-07-13 | 37.750 | 1,187,000 | -2,000 | 0.14% | 44,809,250 |
| 2023-07-14 | 2023-07-12 | 35.150 | 1,189,000 | +1,000 | 0.14% | 41,793,350 |
| 2023-07-13 | 2023-07-11 | 36.500 | 1,188,000 | -1,000 | 0.14% | 43,362,000 |
| 2023-07-10 | 2023-07-06 | 36.850 | 1,189,000 | +1,000 | 0.14% | 43,814,650 |
| 2023-07-07 | 2023-07-05 | 37.500 | 1,188,000 | +3,000 | 0.14% | 44,550,000 |
| 2023-07-06 | 2023-07-04 | 40.150 | 1,185,000 | +60,000 | 0.14% | 47,577,750 |
| 2023-07-05 | 2023-07-03 | 36.200 | 1,125,000 | +58,000 | 0.13% | 40,725,000 |
| 2023-07-04 | 2023-06-30 | 35.350 | 1,067,000 | +9,000 | 0.13% | 37,718,450 |
| 2023-07-03 | 2023-06-29 | 35.300 | 1,058,000 | -1,000 | 0.13% | 37,347,400 |
| 2023-06-29 | 2023-06-27 | 34.950 | 1,059,000 | +11,000 | 0.13% | 37,012,050 |
| 2023-06-28 | 2023-06-26 | 34.900 | 1,048,000 | +20,000 | 0.12% | 36,575,200 |
| 2023-06-27 | 2023-06-23 | 33.250 | 1,028,000 | +1,000 | 0.12% | 34,181,000 |
| 2023-06-26 | 2023-06-21 | 34.650 | 1,027,000 | -1,000 | 0.12% | 35,585,550 |
| 2023-06-23 | 2023-06-20 | 35.100 | 1,028,000 | +1,000 | 0.12% | 36,082,800 |
| 2023-06-20 | 2023-06-16 | 37.450 | 1,027,000 | -2,000 | 0.12% | 38,461,150 |
| 2023-06-16 | 2023-06-14 | 33.200 | 1,029,000 | +5,000 | 0.12% | 34,162,800 |
| 2023-06-15 | 2023-06-13 | 34.100 | 1,024,000 | +1,000 | 0.12% | 34,918,400 |
| 2023-06-14 | 2023-06-12 | 34.750 | 1,023,000 | +5,000 | 0.12% | 35,549,250 |
| 2023-06-09 | 2023-06-07 | 34.800 | 1,018,000 | +1,000 | 0.12% | 35,426,400 |
| 2023-06-02 | 2023-05-31 | 34.900 | 1,017,000 | -3,000 | 0.12% | 35,493,300 |
| 2023-05-31 | 2023-05-29 | 32.950 | 1,020,000 | +3,000 | 0.12% | 33,609,000 |
| 2023-05-24 | 2023-05-22 | 37.850 | 1,017,000 | -1,000 | 0.12% | 38,493,450 |
| 2023-05-23 | 2023-05-19 | 37.600 | 1,018,000 | +3,000 | 0.12% | 38,276,800 |
| 2023-05-22 | 2023-05-18 | 37.000 | 1,015,000 | +2,000 | 0.12% | 37,555,000 |
| 2023-05-19 | 2023-05-17 | 37.650 | 1,013,000 | +13,000 | 0.12% | 38,139,450 |
| 2023-05-16 | 2023-05-12 | 42.550 | 1,000,000 | +1,000 | 0.12% | 42,550,000 |
| 2023-05-10 | 2023-05-08 | 44.750 | 999,000 | -1,000 | 0.12% | 44,705,250 |
| 2023-05-09 | 2023-05-05 | 44.700 | 1,000,000 | -2,000 | 0.12% | 44,700,000 |
| 2023-05-08 | 2023-05-04 | 43.750 | 1,002,000 | -1,000 | 0.12% | 43,837,500 |
| 2023-05-03 | 2023-04-28 | 42.850 | 1,003,000 | -1,000 | 0.12% | 42,978,550 |
| 2023-05-02 | 2023-04-27 | 43.100 | 1,004,000 | -3,000 | 0.12% | 43,272,400 |
| 2023-04-27 | 2023-04-25 | 41.100 | 1,007,000 | +4,000 | 0.12% | 41,387,700 |
| 2023-04-26 | 2023-04-24 | 42.600 | 1,003,000 | +1,000 | 0.12% | 42,727,800 |
| 2023-04-25 | 2023-04-21 | 42.500 | 1,002,000 | -1,000 | 0.12% | 42,585,000 |
| 2023-04-20 | 2023-04-18 | 44.150 | 1,003,000 | -1,000 | 0.12% | 44,282,450 |
| 2023-04-19 | 2023-04-17 | 43.750 | 1,004,000 | -3,000 | 0.12% | 43,925,000 |
| 2023-04-18 | 2023-04-14 | 47.200 | 1,007,000 | -2,000 | 0.12% | 47,530,400 |
| 2023-04-13 | 2023-04-11 | 45.750 | 1,009,000 | -4,000 | 0.12% | 46,161,750 |
| 2023-04-12 | 2023-04-06 | 44.050 | 1,013,000 | -4,000 | 0.12% | 44,622,650 |
| 2023-04-11 | 2023-04-04 | 42.600 | 1,017,000 | -2,000 | 0.12% | 43,324,200 |
| 2023-04-06 | 2023-04-03 | 39.550 | 1,019,000 | -1,000 | 0.12% | 40,301,450 |
| 2023-04-04 | 2023-03-31 | 40.400 | 1,020,000 | +3,000 | 0.12% | 41,208,000 |
| 2023-04-03 | 2023-03-30 | 41.400 | 1,017,000 | -1,000 | 0.12% | 42,103,800 |
| 2023-03-30 | 2023-03-28 | 40.800 | 1,018,000 | +1,000 | 0.12% | 41,534,400 |
| 2023-03-29 | 2023-03-27 | 41.500 | 1,017,000 | -31,000 | 0.12% | 42,205,500 |
| 2023-03-28 | 2023-03-24 | 40.500 | 1,048,000 | +14,000 | 0.12% | 42,444,000 |
| 2023-03-27 | 2023-03-23 | 42.150 | 1,034,000 | +15,000 | 0.12% | 43,583,100 |
| 2023-03-24 | 2023-03-22 | 42.700 | 1,019,000 | +2,000 | 0.12% | 43,511,300 |
| 2023-03-23 | 2023-03-21 | 44.500 | 1,017,000 | -5,000 | 0.12% | 45,256,500 |
| 2023-03-22 | 2023-03-20 | 43.050 | 1,022,000 | +7,000 | 0.12% | 43,997,100 |
| 2023-03-21 | 2023-03-17 | 46.000 | 1,015,000 | +2,000 | 0.12% | 46,690,000 |
| 2023-03-20 | 2023-03-16 | 45.500 | 1,013,000 | -3,000 | 0.12% | 46,091,500 |
| 2023-03-17 | 2023-03-15 | 42.900 | 1,016,000 | -7,000 | 0.12% | 43,586,400 |
| 2023-03-16 | 2023-03-14 | 40.550 | 1,023,000 | -2,000 | 0.12% | 41,482,650 |
| 2023-03-15 | 2023-03-13 | 39.650 | 1,025,000 | -2,000 | 0.12% | 40,641,250 |
| 2023-03-14 | 2023-03-10 | 39.300 | 1,027,000 | +1,000 | 0.12% | 40,361,100 |
| 2023-03-10 | 2023-03-08 | 40.000 | 1,026,000 | +2,000 | 0.12% | 41,040,000 |
| 2023-03-09 | 2023-03-07 | 42.150 | 1,024,000 | +6,000 | 0.12% | 43,161,600 |
| 2023-03-08 | 2023-03-06 | 43.450 | 1,018,000 | +1,000 | 0.12% | 44,232,100 |
| 2023-03-07 | 2023-03-03 | 43.850 | 1,017,000 | +1,000 | 0.12% | 44,595,450 |
| 2023-03-06 | 2023-03-02 | 42.900 | 1,016,000 | -4,000 | 0.12% | 43,586,400 |
| 2023-03-03 | 2023-03-01 | 41.500 | 1,020,000 | +1,000 | 0.12% | 42,330,000 |
| 2023-03-02 | 2023-02-28 | 40.000 | 1,019,000 | -59,000 | 0.12% | 40,760,000 |
| 2023-02-28 | 2023-02-24 | 41.400 | 1,078,000 | +1,000 | 0.13% | 44,629,200 |
| 2023-02-27 | 2023-02-23 | 41.950 | 1,077,000 | +4,000 | 0.13% | 45,180,150 |
| 2023-02-24 | 2023-02-22 | 43.150 | 1,073,000 | -2,000 | 0.13% | 46,299,950 |
| 2023-02-23 | 2023-02-21 | 43.000 | 1,075,000 | -49,000 | 0.13% | 46,225,000 |
| 2023-02-22 | 2023-02-20 | 44.200 | 1,124,000 | -82,000 | 0.13% | 49,680,800 |
| 2023-02-21 | 2023-02-17 | 42.300 | 1,206,000 | +1,000 | 0.14% | 51,013,800 |
| 2023-02-20 | 2023-02-16 | 42.400 | 1,205,000 | -1,000 | 0.14% | 51,092,000 |
| 2023-02-17 | 2023-02-15 | 43.250 | 1,206,000 | +1,000 | 0.14% | 52,159,500 |
| 2023-02-16 | 2023-02-14 | 44.300 | 1,205,000 | +1,000 | 0.14% | 53,381,500 |
| 2023-02-15 | 2023-02-13 | 44.650 | 1,204,000 | +2,000 | 0.14% | 53,758,600 |
| 2023-02-14 | 2023-02-10 | 44.500 | 1,202,000 | +3,000 | 0.14% | 53,489,000 |
| 2023-02-13 | 2023-02-09 | 46.600 | 1,199,000 | -70,000 | 0.14% | 55,873,400 |
| 2023-02-10 | 2023-02-08 | 46.950 | 1,269,000 | -12,000 | 0.15% | 59,579,550 |
| 2023-02-08 | 2023-02-06 | 45.100 | 1,281,000 | -6,000 | 0.15% | 57,773,100 |
| 2023-02-07 | 2023-02-03 | 48.900 | 1,287,000 | +10,000 | 0.15% | 62,934,300 |
| 2023-02-06 | 2023-02-02 | 50.500 | 1,277,000 | -27,000 | 0.15% | 64,488,500 |
| 2023-02-03 | 2023-02-01 | 49.000 | 1,304,000 | -4,000 | 0.16% | 63,896,000 |
| 2023-02-01 | 2023-01-30 | 48.650 | 1,308,000 | -5,000 | 0.16% | 63,634,200 |
| 2023-01-31 | 2023-01-27 | 51.000 | 1,313,000 | -3,000 | 0.16% | 66,963,000 |
| 2023-01-30 | 2023-01-26 | 50.500 | 1,316,000 | -3,000 | 0.16% | 66,458,000 |
| 2023-01-27 | 2023-01-20 | 47.800 | 1,319,000 | -5,000 | 0.16% | 63,048,200 |
| 2023-01-26 | 2023-01-19 | 46.800 | 1,324,000 | +2,000 | 0.16% | 61,963,200 |
| 2023-01-20 | 2023-01-18 | 45.600 | 1,322,000 | +12,000 | 0.16% | 60,283,200 |
| 2023-01-19 | 2023-01-17 | 45.050 | 1,310,000 | +16,000 | 0.16% | 59,015,500 |
| 2023-01-18 | 2023-01-16 | 48.600 | 1,294,000 | -2,000 | 0.15% | 62,888,400 |
| 2023-01-17 | 2023-01-13 | 48.700 | 1,296,000 | -10,000 | 0.15% | 63,115,200 |
| 2023-01-16 | 2023-01-12 | 45.950 | 1,306,000 | -2,000 | 0.16% | 60,010,700 |
| 2023-01-12 | 2023-01-10 | 45.750 | 1,308,000 | +6,000 | 0.16% | 59,841,000 |
| 2023-01-10 | 2023-01-06 | 45.400 | 1,302,000 | -1,000 | 0.15% | 59,110,800 |
| 2023-01-09 | 2023-01-05 | 45.700 | 1,303,000 | +2,000 | 0.15% | 59,547,100 |
| 2023-01-06 | 2023-01-04 | 47.650 | 1,301,000 | -17,000 | 0.15% | 61,992,650 |
| 2023-01-05 | 2023-01-03 | 47.300 | 1,318,000 | -11,000 | 0.16% | 62,341,400 |
| 2023-01-04 | 2022-12-30 | 43.000 | 1,329,000 | -20,000 | 0.16% | 57,147,000 |
| 2023-01-03 | 2022-12-29 | 42.850 | 1,349,000 | -1,000 | 0.16% | 57,804,650 |
| 2022-12-30 | 2022-12-28 | 42.600 | 1,350,000 | -26,000 | 0.16% | 57,510,000 |
| 2022-12-29 | 2022-12-23 | 42.900 | 1,376,000 | -5,000 | 0.16% | 59,030,400 |
| 2022-12-28 | 2022-12-22 | 42.400 | 1,381,000 | -5,000 | 0.16% | 58,554,400 |
| 2022-12-23 | 2022-12-21 | 41.100 | 1,386,000 | +13,000 | 0.16% | 56,964,600 |
| 2022-12-22 | 2022-12-20 | 40.150 | 1,373,000 | +5,000 | 0.16% | 55,125,950 |
| 2022-12-21 | 2022-12-19 | 40.450 | 1,368,000 | +1,000 | 0.16% | 55,335,600 |
| 2022-12-20 | 2022-12-16 | 41.700 | 1,367,000 | -2,000 | 0.16% | 57,003,900 |
| 2022-12-16 | 2022-12-14 | 42.900 | 1,369,000 | -10,000 | 0.16% | 58,730,100 |
| 2022-12-15 | 2022-12-13 | 42.050 | 1,379,000 | +25,000 | 0.16% | 57,986,950 |
| 2022-12-14 | 2022-12-12 | 40.150 | 1,354,000 | -2,000 | 0.16% | 54,363,100 |
| 2022-12-13 | 2022-12-09 | 41.000 | 1,356,000 | +1,000 | 0.16% | 55,596,000 |
| 2022-12-12 | 2022-12-08 | 38.800 | 1,355,000 | +34,000 | 0.16% | 52,574,000 |
| 2022-12-09 | 2022-12-07 | 37.000 | 1,321,000 | +47,000 | 0.16% | 48,877,000 |
| 2022-12-08 | 2022-12-06 | 31.150 | 1,274,000 | +15,000 | 0.15% | 39,685,100 |
| 2022-12-07 | 2022-12-05 | 30.850 | 1,259,000 | +11,000 | 0.15% | 38,840,150 |
| 2022-12-06 | 2022-12-02 | 32.100 | 1,248,000 | +2,000 | 0.15% | 40,060,800 |
| 2022-12-05 | 2022-12-01 | 33.750 | 1,246,000 | -6,000 | 0.15% | 42,052,500 |
| 2022-11-30 | 2022-11-28 | 32.400 | 1,252,000 | +4,000 | 0.15% | 40,564,800 |
| 2022-11-29 | 2022-11-25 | 31.500 | 1,248,000 | +1,000 | 0.15% | 39,312,000 |
| 2022-11-28 | 2022-11-24 | 32.800 | 1,247,000 | +2,000 | 0.15% | 40,901,600 |
| 2022-11-25 | 2022-11-23 | 32.800 | 1,245,000 | +6,000 | 0.15% | 40,836,000 |
| 2022-11-24 | 2022-11-22 | 33.500 | 1,239,000 | +3,000 | 0.15% | 41,506,500 |
| 2022-11-23 | 2022-11-21 | 35.050 | 1,236,000 | +2,000 | 0.15% | 43,321,800 |
| 2022-11-22 | 2022-11-18 | 35.650 | 1,234,000 | -4,000 | 0.15% | 43,992,100 |
| 2022-11-21 | 2022-11-17 | 34.500 | 1,238,000 | +2,000 | 0.15% | 42,711,000 |
| 2022-11-18 | 2022-11-16 | 34.050 | 1,236,000 | -2,000 | 0.15% | 42,085,800 |
| 2022-11-17 | 2022-11-15 | 32.250 | 1,238,000 | +33,000 | 0.15% | 39,925,500 |
| 2022-11-16 | 2022-11-14 | 33.200 | 1,205,000 | -5,000 | 0.14% | 40,006,000 |
| 2022-11-15 | 2022-11-11 | 28.950 | 1,210,000 | -22,000 | 0.14% | 35,029,500 |
| 2022-11-14 | 2022-11-10 | 27.600 | 1,232,000 | +12,000 | 0.15% | 34,003,200 |
| 2022-11-11 | 2022-11-09 | 28.100 | 1,220,000 | -5,000 | 0.15% | 34,282,000 |
| 2022-11-10 | 2022-11-08 | 30.500 | 1,225,000 | +6,000 | 0.15% | 37,362,500 |
| 2022-11-09 | 2022-11-07 | 31.500 | 1,219,000 | +1,000 | 0.14% | 38,398,500 |
| 2022-11-08 | 2022-11-04 | 29.950 | 1,218,000 | -21,000 | 0.14% | 36,479,100 |
| 2022-11-07 | 2022-11-03 | 31.650 | 1,239,000 | +2,000 | 0.15% | 39,214,350 |
| 2022-11-04 | 2022-11-02 | 31.300 | 1,237,000 | -2,000 | 0.15% | 38,718,100 |
| 2022-11-02 | 2022-10-31 | 31.500 | 1,239,000 | -4,000 | 0.15% | 39,028,500 |
| 2022-11-01 | 2022-10-28 | 29.800 | 1,243,000 | +1,000 | 0.15% | 37,041,400 |
| 2022-10-28 | 2022-10-26 | 31.900 | 1,242,000 | +52,000 | 0.15% | 39,619,800 |
| 2022-10-27 | 2022-10-25 | 31.100 | 1,190,000 | +3,000 | 0.14% | 37,009,000 |
| 2022-10-26 | 2022-10-24 | 29.600 | 1,187,000 | +19,000 | 0.14% | 35,135,200 |
| 2022-10-25 | 2022-10-21 | 31.000 | 1,168,000 | -7,000 | 0.14% | 36,208,000 |
| 2022-10-24 | 2022-10-20 | 28.750 | 1,175,000 | +3,000 | 0.14% | 33,781,250 |
| 2022-10-21 | 2022-10-19 | 28.200 | 1,172,000 | -1,000 | 0.14% | 33,050,400 |
| 2022-10-20 | 2022-10-18 | 29.100 | 1,173,000 | -2,000 | 0.14% | 34,134,300 |
| 2022-10-19 | 2022-10-17 | 27.250 | 1,175,000 | -6,000 | 0.14% | 32,018,750 |
| 2022-10-18 | 2022-10-14 | 26.050 | 1,181,000 | -9,000 | 0.14% | 30,765,050 |
| 2022-10-14 | 2022-10-12 | 23.100 | 1,190,000 | +68,000 | 0.14% | 27,489,000 |
| 2022-10-13 | 2022-10-11 | 25.000 | 1,122,000 | +1,000 | 0.13% | 28,050,000 |
| 2022-10-12 | 2022-10-10 | 25.000 | 1,121,000 | +7,000 | 0.13% | 28,025,000 |
| 2022-10-11 | 2022-10-07 | 27.350 | 1,114,000 | -3,000 | 0.13% | 30,467,900 |
| 2022-10-10 | 2022-10-06 | 26.300 | 1,117,000 | +1,000 | 0.13% | 29,377,100 |
| 2022-10-07 | 2022-10-05 | 26.100 | 1,116,000 | -121,000 | 0.13% | 29,127,600 |
| 2022-10-03 | 2022-09-29 | 22.250 | 1,237,000 | -1,000 | 0.15% | 27,523,250 |
| 2022-09-29 | 2022-09-27 | 22.450 | 1,238,000 | +24,000 | 0.15% | 27,793,100 |
| 2022-09-28 | 2022-09-26 | 21.000 | 1,214,000 | -9,000 | 0.14% | 25,494,000 |
| 2022-09-27 | 2022-09-23 | 20.300 | 1,223,000 | -119,000 | 0.15% | 24,826,900 |
| 2022-09-26 | 2022-09-22 | 22.400 | 1,342,000 | +1,000 | 0.16% | 30,060,800 |
| 2022-09-23 | 2022-09-21 | 22.650 | 1,341,000 | +5,000 | 0.16% | 30,373,650 |
| 2022-09-22 | 2022-09-20 | 23.200 | 1,336,000 | -6,000 | 0.16% | 30,995,200 |
| 2022-09-21 | 2022-09-19 | 22.250 | 1,342,000 | +3,000 | 0.16% | 29,859,500 |
| 2022-09-20 | 2022-09-16 | 23.150 | 1,339,000 | -3,000 | 0.16% | 30,997,850 |
| 2022-09-19 | 2022-09-15 | 23.850 | 1,342,000 | -2,000 | 0.16% | 32,006,700 |
| 2022-09-16 | 2022-09-14 | 24.100 | 1,344,000 | +10,000 | 0.16% | 32,390,400 |
| 2022-09-15 | 2022-09-13 | 25.950 | 1,334,000 | -6,000 | 0.16% | 34,617,300 |
| 2022-09-14 | 2022-09-09 | 25.850 | 1,340,000 | +80,000 | 0.16% | 34,639,000 |
| 2022-09-13 | 2022-09-08 | 24.150 | 1,260,000 | +9,000 | 0.15% | 30,429,000 |
| 2022-09-06 | 2022-09-02 | 25.550 | 1,251,000 | +2,000 | 0.15% | 31,963,050 |
| 2022-09-05 | 2022-09-01 | 25.950 | 1,249,000 | +4,000 | 0.15% | 32,411,550 |
| 2022-09-01 | 2022-08-30 | 23.800 | 1,245,000 | +4,000 | 0.15% | 29,631,000 |
| 2022-08-31 | 2022-08-29 | 23.800 | 1,241,000 | +30,000 | 0.15% | 29,535,800 |
| 2022-08-30 | 2022-08-26 | 25.650 | 1,211,000 | -7,000 | 0.14% | 31,062,150 |
| 2022-08-29 | 2022-08-25 | 24.150 | 1,218,000 | +31,000 | 0.14% | 29,414,700 |
| 2022-08-26 | 2022-08-24 | 22.400 | 1,187,000 | -17,000 | 0.14% | 26,588,800 |
| 2022-08-25 | 2022-08-23 | 20.600 | 1,204,000 | +5,000 | 0.14% | 24,802,400 |
| 2022-08-24 | 2022-08-22 | 21.100 | 1,199,000 | +2,000 | 0.14% | 25,298,900 |
| 2022-08-23 | 2022-08-19 | 21.500 | 1,197,000 | +1,000 | 0.14% | 25,735,500 |
| 2022-08-22 | 2022-08-18 | 21.250 | 1,196,000 | +7,000 | 0.14% | 25,415,000 |
| 2022-08-19 | 2022-08-17 | 22.100 | 1,189,000 | +9,000 | 0.14% | 26,276,900 |
| 2022-08-18 | 2022-08-16 | 23.200 | 1,180,000 | -2,000 | 0.14% | 27,376,000 |
| 2022-08-17 | 2022-08-15 | 23.650 | 1,182,000 | -7,000 | 0.14% | 27,954,300 |
| 2022-08-16 | 2022-08-12 | 22.500 | 1,189,000 | +7,000 | 0.14% | 26,752,500 |
| 2022-08-15 | 2022-08-11 | 23.000 | 1,182,000 | -11,000 | 0.14% | 27,186,000 |
| 2022-08-12 | 2022-08-10 | 21.750 | 1,193,000 | +6,000 | 0.14% | 25,947,750 |
| 2022-08-11 | 2022-08-09 | 22.500 | 1,187,000 | +37,000 | 0.14% | 26,707,500 |
| 2022-08-10 | 2022-08-08 | 22.850 | 1,150,000 | -1,000 | 0.14% | 26,277,500 |
| 2022-08-09 | 2022-08-05 | 22.700 | 1,151,000 | -8,000 | 0.14% | 26,127,700 |
| 2022-08-08 | 2022-08-04 | 20.950 | 1,159,000 | -7,000 | 0.14% | 24,281,050 |
| 2022-08-02 | 2022-07-29 | 21.000 | 1,166,000 | +7,000 | 0.14% | 24,486,000 |
| 2022-08-01 | 2022-07-28 | 22.500 | 1,159,000 | -1,000 | 0.14% | 26,077,500 |
| 2022-07-29 | 2022-07-27 | 21.650 | 1,160,000 | +6,000 | 0.14% | 25,114,000 |
| 2022-07-28 | 2022-07-26 | 22.300 | 1,154,000 | -35,000 | 0.14% | 25,734,200 |
| 2022-07-26 | 2022-07-22 | 22.000 | 1,189,000 | -1,000 | 0.14% | 26,158,000 |
| 2022-07-25 | 2022-07-21 | 23.300 | 1,190,000 | +36,000 | 0.14% | 27,727,000 |
| 2022-07-22 | 2022-07-20 | 23.450 | 1,154,000 | -12,000 | 0.14% | 27,061,300 |
| 2022-07-21 | 2022-07-19 | 22.400 | 1,166,000 | +4,000 | 0.14% | 26,118,400 |
| 2022-07-20 | 2022-07-18 | 22.850 | 1,162,000 | +2,000 | 0.14% | 26,551,700 |
| 2022-07-19 | 2022-07-15 | 22.750 | 1,160,000 | +2,000 | 0.14% | 26,390,000 |
| 2022-07-18 | 2022-07-14 | 23.850 | 1,158,000 | +101,000 | 0.14% | 27,618,300 |
| 2022-07-15 | 2022-07-13 | 21.850 | 1,057,000 | -2,000 | 0.13% | 23,095,450 |
| 2022-07-14 | 2022-07-12 | 21.800 | 1,059,000 | -29,000 | 0.13% | 23,086,200 |
| 2022-07-13 | 2022-07-11 | 23.300 | 1,088,000 | +18,000 | 0.13% | 25,350,400 |
| 2022-07-12 | 2022-07-08 | 24.550 | 1,070,000 | +41,000 | 0.13% | 26,268,500 |
| 2022-07-11 | 2022-07-07 | 26.100 | 1,029,000 | +21,000 | 0.13% | 26,856,900 |
| 2022-07-08 | 2022-07-06 | 27.100 | 1,008,000 | +18,000 | 0.12% | 27,316,800 |
| 2022-07-07 | 2022-07-05 | 25.650 | 990,000 | +4,000 | 0.12% | 25,393,500 |
| 2022-07-06 | 2022-07-04 | 26.450 | 986,000 | -6,000 | 0.12% | 26,079,700 |
| 2022-07-05 | 2022-06-30 | 23.050 | 992,000 | -163,000 | 0.12% | 22,865,600 |
| 2022-06-30 | 2022-06-28 | 25.300 | 1,155,000 | -4,000 | 0.14% | 29,221,500 |
| 2022-06-29 | 2022-06-27 | 24.800 | 1,159,000 | -97,000 | 0.14% | 28,743,200 |
| 2022-06-28 | 2022-06-24 | 25.450 | 1,256,000 | +31,000 | 0.15% | 31,965,200 |
| 2022-06-27 | 2022-06-23 | 24.200 | 1,225,000 | +1,000 | 0.15% | 29,645,000 |
| 2022-06-24 | 2022-06-22 | 22.150 | 1,224,000 | +11,000 | 0.15% | 27,111,600 |
| 2022-06-23 | 2022-06-21 | 22.150 | 1,213,000 | +79,000 | 0.15% | 26,867,950 |
| 2022-06-22 | 2022-06-20 | 19.180 | 1,134,000 | -4,000 | 0.14% | 21,750,120 |
| 2022-06-20 | 2022-06-16 | 17.280 | 1,138,000 | -1,000 | 0.14% | 19,664,640 |
| 2022-06-17 | 2022-06-15 | 17.840 | 1,139,000 | -2,000 | 0.14% | 20,319,760 |
| 2022-06-15 | 2022-06-13 | 17.860 | 1,141,000 | +4,000 | 0.14% | 20,378,260 |
| 2022-06-14 | 2022-06-10 | 18.640 | 1,137,000 | +3,000 | 0.14% | 21,193,680 |
| 2022-06-13 | 2022-06-09 | 19.500 | 1,134,000 | -8,000 | 0.14% | 22,113,000 |
| 2022-06-10 | 2022-06-08 | 18.900 | 1,142,000 | -5,000 | 0.14% | 21,583,800 |
| 2022-06-09 | 2022-06-07 | 18.080 | 1,147,000 | -136,000 | 0.14% | 20,737,760 |
| 2022-06-08 | 2022-06-06 | 16.700 | 1,283,000 | +2,000 | 0.16% | 21,426,100 |
| 2022-06-07 | 2022-06-02 | 17.400 | 1,281,000 | +123,000 | 0.16% | 22,289,400 |
| 2022-06-06 | 2022-06-01 | 16.620 | 1,158,000 | +105,000 | 0.14% | 19,245,960 |
| 2022-06-02 | 2022-05-31 | 16.280 | 1,053,000 | -6,000 | 0.13% | 17,142,840 |
| 2022-06-01 | 2022-05-30 | 14.220 | 1,059,000 | -11,000 | 0.13% | 15,058,980 |
| 2022-05-31 | 2022-05-27 | 13.580 | 1,070,000 | -8,000 | 0.13% | 14,530,600 |
| 2022-05-27 | 2022-05-25 | 12.960 | 1,078,000 | +8,000 | 0.13% | 13,970,880 |
| 2022-05-26 | 2022-05-24 | 13.040 | 1,070,000 | +10,000 | 0.13% | 13,952,800 |
| 2022-05-25 | 2022-05-23 | 14.120 | 1,060,000 | -1,000 | 0.13% | 14,967,200 |
| 2022-05-24 | 2022-05-20 | 13.980 | 1,061,000 | -9,000 | 0.13% | 14,832,780 |
| 2022-05-23 | 2022-05-19 | 13.460 | 1,070,000 | -3,000 | 0.13% | 14,402,200 |
| 2022-05-20 | 2022-05-18 | 13.500 | 1,073,000 | -5,000 | 0.13% | 14,485,500 |
| 2022-05-19 | 2022-05-17 | 13.200 | 1,078,000 | -4,000 | 0.13% | 14,229,600 |
| 2022-05-18 | 2022-05-16 | 12.560 | 1,082,000 | -20,000 | 0.13% | 13,589,920 |
| 2022-05-17 | 2022-05-13 | 12.340 | 1,102,000 | +1,000 | 0.13% | 13,598,680 |
| 2022-05-16 | 2022-05-12 | 12.200 | 1,101,000 | -11,000 | 0.13% | 13,432,200 |
| 2022-05-13 | 2022-05-11 | 12.740 | 1,112,000 | -46,000 | 0.14% | 14,166,880 |
| 2022-05-11 | 2022-05-06 | 12.180 | 1,158,000 | +2,000 | 0.14% | 14,104,440 |
| 2022-05-10 | 2022-05-05 | 12.860 | 1,156,000 | -4,000 | 0.14% | 14,866,160 |
| 2022-05-06 | 2022-05-04 | 12.420 | 1,160,000 | +58,000 | 0.14% | 14,407,200 |
| 2022-05-05 | 2022-05-03 | 13.400 | 1,102,000 | +23,000 | 0.13% | 14,766,800 |
| 2022-05-04 | 2022-04-29 | 14.960 | 1,079,000 | -2,000 | 0.13% | 16,141,840 |
| 2022-05-03 | 2022-04-28 | 14.400 | 1,081,000 | -14,000 | 0.13% | 15,566,400 |
| 2022-04-29 | 2022-04-27 | 13.460 | 1,095,000 | -3,000 | 0.13% | 14,738,700 |
| 2022-04-28 | 2022-04-26 | 13.380 | 1,098,000 | -21,000 | 0.13% | 14,691,240 |
| 2022-04-27 | 2022-04-25 | 12.780 | 1,119,000 | +1,000 | 0.14% | 14,300,820 |
| 2022-04-25 | 2022-04-21 | 13.880 | 1,118,000 | -1,000 | 0.14% | 15,517,840 |
| 2022-04-22 | 2022-04-20 | 14.060 | 1,119,000 | -5,000 | 0.14% | 15,733,140 |
| 2022-04-21 | 2022-04-19 | 14.140 | 1,124,000 | +24,000 | 0.14% | 15,893,360 |
| 2022-04-20 | 2022-04-14 | 15.420 | 1,100,000 | -5,000 | 0.13% | 16,962,000 |
| 2022-04-19 | 2022-04-13 | 14.760 | 1,105,000 | +6,000 | 0.14% | 16,309,800 |
| 2022-04-14 | 2022-04-12 | 15.300 | 1,099,000 | -1,000 | 0.13% | 16,814,700 |
| 2022-04-13 | 2022-04-11 | 15.280 | 1,100,000 | +7,000 | 0.13% | 16,808,000 |
| 2022-04-12 | 2022-04-08 | 16.460 | 1,093,000 | +11,000 | 0.13% | 17,990,780 |
| 2022-04-11 | 2022-04-07 | 16.740 | 1,082,000 | +6,000 | 0.13% | 18,112,680 |
| 2022-04-08 | 2022-04-06 | 17.520 | 1,076,000 | -26,000 | 0.13% | 18,851,520 |
| 2022-04-07 | 2022-04-04 | 16.880 | 1,102,000 | -15,000 | 0.13% | 18,601,760 |
| 2022-04-06 | 2022-04-01 | 15.540 | 1,117,000 | +15,000 | 0.14% | 17,358,180 |
| 2022-04-04 | 2022-03-31 | 16.680 | 1,102,000 | +31,000 | 0.13% | 18,381,360 |
| 2022-04-01 | 2022-03-30 | 19.240 | 1,071,000 | -66,000 | 0.13% | 20,606,040 |
| 2022-03-31 | 2022-03-29 | 16.360 | 1,137,000 | +16,000 | 0.14% | 18,601,320 |
| 2022-03-30 | 2022-03-28 | 16.300 | 1,121,000 | +36,000 | 0.14% | 18,272,300 |
| 2022-03-29 | 2022-03-25 | 17.720 | 1,085,000 | +8,000 | 0.13% | 19,226,200 |
| 2022-03-28 | 2022-03-24 | 18.860 | 1,077,000 | -8,000 | 0.13% | 20,312,220 |
| 2022-03-25 | 2022-03-23 | 17.220 | 1,085,000 | -9,000 | 0.13% | 18,683,700 |
| 2022-03-24 | 2022-03-22 | 15.380 | 1,094,000 | +5,000 | 0.13% | 16,825,720 |
| 2022-03-23 | 2022-03-21 | 15.820 | 1,089,000 | +6,000 | 0.13% | 17,227,980 |
| 2022-03-22 | 2022-03-18 | 16.400 | 1,083,000 | +5,000 | 0.13% | 17,761,200 |
| 2022-03-21 | 2022-03-17 | 17.100 | 1,078,000 | -19,000 | 0.13% | 18,433,800 |
| 2022-03-18 | 2022-03-16 | 13.740 | 1,097,000 | -1,000 | 0.13% | 15,072,780 |
| 2022-03-17 | 2022-03-15 | 12.500 | 1,098,000 | +103,000 | 0.13% | 13,725,000 |
| 2022-03-15 | 2022-03-11 | 16.760 | 995,000 | -2,000 | 0.12% | 16,676,200 |
| 2022-03-14 | 2022-03-10 | 17.700 | 997,000 | -2,000 | 0.12% | 17,646,900 |
| 2022-03-11 | 2022-03-09 | 17.880 | 999,000 | -1,000 | 0.12% | 17,862,120 |
| 2022-03-10 | 2022-03-08 | 18.400 | 1,000,000 | -2,000 | 0.12% | 18,400,000 |
| 2022-03-09 | 2022-03-07 | 18.820 | 1,002,000 | +4,000 | 0.12% | 18,857,640 |
| 2022-03-08 | 2022-03-04 | 19.800 | 998,000 | -5,000 | 0.12% | 19,760,400 |
| 2022-03-07 | 2022-03-03 | 20.550 | 1,003,000 | +4,000 | 0.12% | 20,611,650 |
| 2022-03-04 | 2022-03-02 | 20.950 | 999,000 | +11,000 | 0.12% | 20,929,050 |
| 2022-03-03 | 2022-03-01 | 21.750 | 988,000 | -10,000 | 0.12% | 21,489,000 |
| 2022-03-02 | 2022-02-28 | 20.500 | 998,000 | -3,000 | 0.12% | 20,459,000 |
| 2022-03-01 | 2022-02-25 | 19.960 | 1,001,000 | -10,000 | 0.12% | 19,979,960 |
| 2022-02-28 | 2022-02-24 | 18.520 | 1,011,000 | +5,000 | 0.12% | 18,723,720 |
| 2022-02-25 | 2022-02-23 | 19.740 | 1,006,000 | -13,000 | 0.12% | 19,858,440 |
| 2022-02-24 | 2022-02-22 | 18.400 | 1,019,000 | +13,000 | 0.12% | 18,749,600 |
| 2022-02-23 | 2022-02-21 | 19.600 | 1,006,000 | +5,000 | 0.12% | 19,717,600 |
| 2022-02-22 | 2022-02-18 | 19.420 | 1,001,000 | +3,000 | 0.12% | 19,439,420 |
| 2022-02-18 | 2022-02-16 | 20.400 | 998,000 | +3,000 | 0.12% | 20,359,200 |
| 2022-02-17 | 2022-02-15 | 20.700 | 995,000 | -16,000 | 0.12% | 20,596,500 |
| 2022-02-16 | 2022-02-14 | 18.700 | 1,011,000 | +6,000 | 0.12% | 18,905,700 |
| 2022-02-15 | 2022-02-11 | 19.280 | 1,005,000 | +10,000 | 0.12% | 19,376,400 |
| 2022-02-14 | 2022-02-10 | 20.900 | 995,000 | -5,000 | 0.12% | 20,795,500 |
| 2022-02-11 | 2022-02-09 | 19.660 | 1,000,000 | +17,000 | 0.12% | 19,660,000 |
| 2022-02-10 | 2022-02-08 | 20.250 | 983,000 | -2,000 | 0.12% | 19,905,750 |
| 2022-02-09 | 2022-02-07 | 19.780 | 985,000 | +22,000 | 0.12% | 19,483,300 |
| 2022-02-08 | 2022-02-04 | 19.700 | 963,000 | +10,000 | 0.12% | 18,971,100 |
| 2022-02-04 | 2022-01-27 | 21.150 | 953,000 | +2,000 | 0.12% | 20,155,950 |
| 2022-01-28 | 2022-01-26 | 23.250 | 951,000 | -18,000 | 0.12% | 22,110,750 |
| 2022-01-27 | 2022-01-25 | 24.650 | 969,000 | +5,000 | 0.12% | 23,885,850 |
| 2022-01-26 | 2022-01-24 | 25.800 | 964,000 | +4,000 | 0.12% | 24,871,200 |
| 2022-01-25 | 2022-01-21 | 25.950 | 960,000 | +8,000 | 0.12% | 24,912,000 |
| 2022-01-21 | 2022-01-19 | 26.950 | 952,000 | +5,000 | 0.12% | 25,656,400 |
| 2022-01-20 | 2022-01-18 | 27.900 | 947,000 | +2,000 | 0.12% | 26,421,300 |
| 2022-01-17 | 2022-01-13 | 28.800 | 945,000 | -1,000 | 0.12% | 27,216,000 |
| 2022-01-14 | 2022-01-12 | 29.850 | 946,000 | +2,000 | 0.12% | 28,238,100 |
| 2022-01-12 | 2022-01-10 | 29.000 | 944,000 | -4,000 | 0.12% | 27,376,000 |
| 2022-01-11 | 2022-01-07 | 28.150 | 948,000 | +1,000 | 0.12% | 26,686,200 |
| 2022-01-10 | 2022-01-06 | 26.750 | 947,000 | +2,000 | 0.12% | 25,332,250 |
| 2022-01-07 | 2022-01-05 | 27.000 | 945,000 | +70,000 | 0.12% | 25,515,000 |
| 2022-01-06 | 2022-01-04 | 28.500 | 875,000 | +8,000 | 0.11% | 24,937,500 |
| 2022-01-05 | 2022-01-03 | 30.400 | 867,000 | -4,000 | 0.11% | 26,356,800 |
| 2022-01-04 | 2021-12-31 | 34.000 | 871,000 | -2,000 | 0.11% | 29,614,000 |
| 2022-01-03 | 2021-12-29 | 32.100 | 873,000 | -2,000 | 0.11% | 28,023,300 |
| 2021-12-30 | 2021-12-28 | 31.050 | 875,000 | +5,000 | 0.11% | 27,168,750 |
| 2021-12-29 | 2021-12-24 | 33.900 | 870,000 | +12,000 | 0.11% | 29,493,000 |
| 2021-12-28 | 2021-12-22 | 34.000 | 858,000 | +6,000 | 0.11% | 29,172,000 |
| 2021-12-22 | 2021-12-20 | 35.050 | 852,000 | +13,000 | 0.10% | 29,862,600 |
| 2021-12-21 | 2021-12-17 | 36.250 | 839,000 | +3,000 | 0.10% | 30,413,750 |
| 2021-12-20 | 2021-12-16 | 38.400 | 836,000 | -2,000 | 0.10% | 32,102,400 |
| 2021-12-17 | 2021-12-15 | 38.500 | 838,000 | -5,000 | 0.10% | 32,263,000 |
| 2021-12-15 | 2021-12-13 | 40.650 | 843,000 | +4,000 | 0.10% | 34,267,950 |
| 2021-12-10 | 2021-12-08 | 42.600 | 839,000 | -1,000 | 0.10% | 35,741,400 |
| 2021-12-09 | 2021-12-07 | 41.100 | 840,000 | -2,000 | 0.10% | 34,524,000 |
| 2021-12-08 | 2021-12-06 | 39.550 | 842,000 | +8,000 | 0.10% | 33,301,100 |
| 2021-12-06 | 2021-12-02 | 45.000 | 834,000 | +2,000 | 0.10% | 37,530,000 |
| 2021-12-03 | 2021-12-01 | 47.000 | 832,000 | +5,000 | 0.10% | 39,104,000 |
| 2021-12-01 | 2021-11-29 | 49.900 | 827,000 | +1,000 | 0.10% | 41,267,300 |
| 2021-11-26 | 2021-11-24 | 49.750 | 826,000 | +1,000 | 0.10% | 41,093,500 |
| 2021-11-25 | 2021-11-23 | 49.650 | 825,000 | -2,000 | 0.10% | 40,961,250 |
| 2021-11-23 | 2021-11-19 | 50.850 | 827,000 | -3,000 | 0.10% | 42,052,950 |
| 2021-11-19 | 2021-11-17 | 49.050 | 830,000 | -154,000 | 0.10% | 40,711,500 |
| 2021-11-18 | 2021-11-16 | 47.950 | 984,000 | -3,000 | 0.12% | 47,182,800 |
| 2021-11-17 | 2021-11-15 | 45.600 | 987,000 | -7,000 | 0.12% | 45,007,200 |
| 2021-11-16 | 2021-11-12 | 43.250 | 994,000 | -1,000 | 0.12% | 42,990,500 |
| 2021-11-15 | 2021-11-11 | 41.700 | 995,000 | +3,000 | 0.12% | 41,491,500 |
| 2021-11-12 | 2021-11-10 | 44.850 | 992,000 | -11,000 | 0.12% | 44,491,200 |
| 2021-11-10 | 2021-11-08 | 39.100 | 1,003,000 | +3,000 | 0.12% | 39,217,300 |
| 2021-11-09 | 2021-11-05 | 39.200 | 1,000,000 | -2,000 | 0.12% | 39,200,000 |
| 2021-11-08 | 2021-11-04 | 38.550 | 1,002,000 | -15,000 | 0.12% | 38,627,100 |
| 2021-11-05 | 2021-11-03 | 37.800 | 1,017,000 | +9,000 | 0.12% | 38,442,600 |
| 2021-11-04 | 2021-11-02 | 38.200 | 1,008,000 | +12,000 | 0.12% | 38,505,600 |
| 2021-11-03 | 2021-11-01 | 42.000 | 996,000 | -11,000 | 0.12% | 41,832,000 |
| 2021-11-01 | 2021-10-28 | 43.450 | 1,007,000 | +3,000 | 0.12% | 43,754,150 |
| 2021-10-29 | 2021-10-27 | 44.250 | 1,004,000 | +1,000 | 0.12% | 44,427,000 |
| 2021-10-28 | 2021-10-26 | 45.800 | 1,003,000 | +7,000 | 0.12% | 45,937,400 |
| 2021-10-27 | 2021-10-25 | 47.650 | 996,000 | -1,000 | 0.12% | 47,459,400 |
| 2021-10-26 | 2021-10-22 | 46.500 | 997,000 | +2,000 | 0.12% | 46,360,500 |
| 2021-10-22 | 2021-10-20 | 45.700 | 995,000 | -6,000 | 0.12% | 45,471,500 |
| 2021-10-21 | 2021-10-19 | 48.450 | 1,001,000 | -3,000 | 0.12% | 48,498,450 |
| 2021-10-19 | 2021-10-15 | 45.100 | 1,004,000 | -17,000 | 0.12% | 45,280,400 |
| 2021-10-15 | 2021-10-11 | 42.950 | 1,021,000 | -17,000 | 0.12% | 43,851,950 |
| 2021-10-12 | 2021-10-08 | 41.000 | 1,038,000 | -7,000 | 0.13% | 42,558,000 |
| 2021-10-08 | 2021-10-06 | 38.250 | 1,045,000 | +3,000 | 0.13% | 39,971,250 |
| 2021-10-07 | 2021-10-05 | 39.450 | 1,042,000 | +3,000 | 0.13% | 41,106,900 |
| 2021-10-06 | 2021-10-04 | 39.950 | 1,039,000 | +8,000 | 0.13% | 41,508,050 |
| 2021-10-05 | 2021-09-30 | 42.800 | 1,031,000 | -1,000 | 0.13% | 44,126,800 |
| 2021-10-04 | 2021-09-29 | 41.700 | 1,032,000 | +11,000 | 0.13% | 43,034,400 |
| 2021-09-30 | 2021-09-28 | 45.050 | 1,021,000 | -5,000 | 0.12% | 45,996,050 |
| 2021-09-29 | 2021-09-27 | 43.900 | 1,026,000 | -8,000 | 0.13% | 45,041,400 |
| 2021-09-28 | 2021-09-24 | 42.850 | 1,034,000 | -3,000 | 0.13% | 44,306,900 |
| 2021-09-27 | 2021-09-23 | 43.600 | 1,037,000 | -5,000 | 0.13% | 45,213,200 |
| 2021-09-24 | 2021-09-21 | 41.800 | 1,042,000 | +4,000 | 0.13% | 43,555,600 |
| 2021-09-23 | 2021-09-20 | 42.450 | 1,038,000 | -1,000 | 0.13% | 44,063,100 |
| 2021-09-21 | 2021-09-17 | 42.650 | 1,039,000 | -4,000 | 0.13% | 44,313,350 |
| 2021-09-20 | 2021-09-16 | 40.900 | 1,043,000 | +4,000 | 0.13% | 42,658,700 |
| 2021-09-16 | 2021-09-14 | 43.700 | 1,039,000 | -1,000 | 0.13% | 45,404,300 |
| 2021-09-15 | 2021-09-13 | 42.650 | 1,040,000 | +1,000 | 0.13% | 44,356,000 |
| 2021-09-14 | 2021-09-10 | 44.000 | 1,039,000 | -1,000 | 0.13% | 45,716,000 |
| 2021-09-10 | 2021-09-08 | 44.900 | 1,040,000 | -1,000 | 0.13% | 46,696,000 |
| 2021-09-09 | 2021-09-07 | 45.900 | 1,041,000 | -3,000 | 0.13% | 47,781,900 |
| 2021-09-08 | 2021-09-06 | 43.050 | 1,044,000 | +1,000 | 0.13% | 44,944,200 |
| 2021-09-07 | 2021-09-03 | 42.600 | 1,043,000 | -1,000 | 0.13% | 44,431,800 |
| 2021-09-06 | 2021-09-02 | 41.500 | 1,044,000 | -10,000 | 0.13% | 43,326,000 |
| 2021-08-31 | 2021-08-27 | 36.550 | 1,054,000 | +1,000 | 0.13% | 38,523,700 |
| 2021-08-30 | 2021-08-26 | 37.100 | 1,053,000 | +1,000 | 0.13% | 39,066,300 |
| 2021-08-27 | 2021-08-25 | 39.900 | 1,052,000 | +150,000 | 0.13% | 41,974,800 |
| 2021-08-26 | 2021-08-24 | 39.450 | 902,000 | +10,000 | 0.11% | 35,583,900 |
| 2021-08-24 | 2021-08-20 | 36.050 | 892,000 | +6,000 | 0.11% | 32,156,600 |
| 2021-08-23 | 2021-08-19 | 39.750 | 886,000 | -9,000 | 0.11% | 35,218,500 |
| 2021-08-20 | 2021-08-18 | 41.150 | 895,000 | -1,000 | 0.11% | 36,829,250 |
| 2021-08-19 | 2021-08-17 | 42.200 | 896,000 | -10,000 | 0.11% | 37,811,200 |
| 2021-08-18 | 2021-08-16 | 43.650 | 906,000 | -1,000 | 0.11% | 39,546,900 |
| 2021-08-17 | 2021-08-13 | 44.300 | 907,000 | +10,000 | 0.11% | 40,180,100 |
| 2021-08-16 | 2021-08-12 | 43.900 | 897,000 | +10,000 | 0.11% | 39,378,300 |
| 2021-08-13 | 2021-08-11 | 47.600 | 887,000 | -1,000 | 0.11% | 42,221,200 |
| 2021-08-12 | 2021-08-10 | 49.400 | 888,000 | +1,000 | 0.11% | 43,867,200 |
| 2021-08-11 | 2021-08-09 | 47.900 | 887,000 | -1,000 | 0.11% | 42,487,300 |
| 2021-08-10 | 2021-08-06 | 46.550 | 888,000 | -1,000 | 0.11% | 41,336,400 |
| 2021-08-09 | 2021-08-05 | 47.500 | 889,000 | +5,000 | 0.11% | 42,227,500 |
| 2021-08-06 | 2021-08-04 | 49.950 | 884,000 | -2,000 | 0.11% | 44,155,800 |
| 2021-08-05 | 2021-08-03 | 51.000 | 886,000 | +1,000 | 0.11% | 45,186,000 |
| 2021-08-04 | 2021-08-02 | 50.300 | 885,000 | +10,000 | 0.11% | 44,515,500 |
| 2021-08-02 | 2021-07-29 | 51.000 | 875,000 | -3,000 | 0.11% | 44,625,000 |
| 2021-07-30 | 2021-07-28 | 47.600 | 878,000 | +5,000 | 0.11% | 41,792,800 |
| 2021-07-29 | 2021-07-27 | 45.500 | 873,000 | -7,000 | 0.11% | 39,721,500 |
| 2021-07-28 | 2021-07-26 | 48.200 | 880,000 | +3,000 | 0.11% | 42,416,000 |
| 2021-07-26 | 2021-07-22 | 53.600 | 877,000 | +4,000 | 0.11% | 47,007,200 |
| 2021-07-23 | 2021-07-21 | 52.450 | 873,000 | +26,000 | 0.11% | 45,788,850 |
| 2021-07-22 | 2021-07-20 | 54.100 | 847,000 | +7,000 | 0.10% | 45,822,700 |
| 2021-07-21 | 2021-07-19 | 57.300 | 840,000 | -1,000 | 0.10% | 48,132,000 |
| 2021-07-19 | 2021-07-15 | 59.650 | 841,000 | +1,000 | 0.10% | 50,165,650 |
| 2021-07-16 | 2021-07-14 | 61.700 | 840,000 | -2,000 | 0.10% | 51,828,000 |
| 2021-07-14 | 2021-07-12 | 60.900 | 842,000 | -2,000 | 0.10% | 51,277,800 |
| 2021-07-13 | 2021-07-09 | 57.000 | 844,000 | -8,000 | 0.10% | 48,108,000 |
| 2021-07-12 | 2021-07-08 | 54.350 | 852,000 | +1,000 | 0.10% | 46,306,200 |
| 2021-07-09 | 2021-07-07 | 56.700 | 851,000 | -1,000 | 0.10% | 48,251,700 |
| 2021-07-08 | 2021-07-06 | 56.800 | 852,000 | +5,000 | 0.10% | 48,393,600 |
| 2021-07-07 | 2021-07-05 | 58.950 | 847,000 | +3,000 | 0.10% | 49,930,650 |
| 2021-07-06 | 2021-07-02 | 59.600 | 844,000 | +9,000 | 0.10% | 50,302,400 |
| 2021-07-05 | 2021-06-30 | 62.650 | 835,000 | +1,000 | 0.10% | 52,312,750 |
| 2021-07-02 | 2021-06-29 | 63.650 | 834,000 | -1,000 | 0.10% | 53,084,100 |
| 2021-06-30 | 2021-06-28 | 64.600 | 835,000 | +1,000 | 0.10% | 53,941,000 |
| 2021-06-29 | 2021-06-25 | 63.550 | 834,000 | +1,000 | 0.10% | 53,000,700 |
| 2021-06-28 | 2021-06-24 | 64.700 | 833,000 | +1,000 | 0.10% | 53,895,100 |
| 2021-06-25 | 2021-06-23 | 62.900 | 832,000 | -9,000 | 0.10% | 52,332,800 |
| 2021-06-24 | 2021-06-22 | 59.850 | 841,000 | +2,000 | 0.10% | 50,333,850 |
| 2021-06-23 | 2021-06-21 | 59.500 | 839,000 | +2,000 | 0.10% | 49,920,500 |
| 2021-06-22 | 2021-06-18 | 61.800 | 837,000 | -12,000 | 0.10% | 51,726,600 |
| 2021-06-21 | 2021-06-17 | 59.700 | 849,000 | +1,000 | 0.10% | 50,685,300 |
| 2021-06-18 | 2021-06-16 | 59.050 | 848,000 | -6,000 | 0.10% | 50,074,400 |
| 2021-06-17 | 2021-06-15 | 61.400 | 854,000 | +4,000 | 0.10% | 52,435,600 |
| 2021-06-16 | 2021-06-11 | 65.100 | 850,000 | -2,000 | 0.10% | 55,335,000 |
| 2021-06-15 | 2021-06-10 | 64.850 | 852,000 | +5,000 | 0.10% | 55,252,200 |
| 2021-06-11 | 2021-06-09 | 63.500 | 847,000 | -4,000 | 0.10% | 53,784,500 |
| 2021-06-09 | 2021-06-07 | 62.200 | 851,000 | +1,000 | 0.10% | 52,932,200 |
| 2021-06-08 | 2021-06-04 | 62.250 | 850,000 | +4,000 | 0.10% | 52,912,500 |
| 2021-06-07 | 2021-06-03 | 63.650 | 846,000 | +1,000 | 0.10% | 53,847,900 |
| 2021-06-04 | 2021-06-02 | 64.350 | 845,000 | +4,000 | 0.10% | 54,375,750 |
| 2021-06-03 | 2021-06-01 | 68.300 | 841,000 | +20,000 | 0.10% | 57,440,300 |
| 2021-06-02 | 2021-05-31 | 64.650 | 821,000 | -6,000 | 0.10% | 53,077,650 |
| 2021-05-31 | 2021-05-27 | 60.500 | 827,000 | -1,000 | 0.10% | 50,033,500 |
| 2021-05-28 | 2021-05-26 | 61.950 | 828,000 | +4,000 | 0.10% | 51,294,600 |
| 2021-05-27 | 2021-05-25 | 61.000 | 824,000 | +2,000 | 0.10% | 50,264,000 |
| 2021-05-26 | 2021-05-24 | 62.900 | 822,000 | -14,000 | 0.10% | 51,703,800 |
| 2021-05-25 | 2021-05-21 | 57.050 | 836,000 | -4,000 | 0.10% | 47,693,800 |
| 2021-05-24 | 2021-05-20 | 54.750 | 840,000 | -5,000 | 0.10% | 45,990,000 |
| 2021-05-20 | 2021-05-17 | 53.750 | 845,000 | -6,000 | 0.10% | 45,418,750 |
| 2021-05-17 | 2021-05-13 | 50.250 | 851,000 | +1,000 | 0.10% | 42,762,750 |
| 2021-05-14 | 2021-05-12 | 50.450 | 850,000 | -1,000 | 0.10% | 42,882,500 |
| 2021-05-13 | 2021-05-11 | 49.450 | 851,000 | +1,000 | 0.10% | 42,081,950 |
| 2021-05-11 | 2021-05-07 | 50.200 | 850,000 | +1,000 | 0.10% | 42,670,000 |
| 2021-05-10 | 2021-05-06 | 51.450 | 849,000 | +12,000 | 0.10% | 43,681,050 |
| 2021-05-07 | 2021-05-05 | 52.900 | 837,000 | +10,000 | 0.10% | 44,277,300 |
| 2021-05-06 | 2021-05-04 | 54.900 | 827,000 | -1,000 | 0.10% | 45,402,300 |
| 2021-05-05 | 2021-05-03 | 54.900 | 828,000 | +1,000 | 0.10% | 45,457,200 |
| 2021-05-04 | 2021-04-30 | 53.250 | 827,000 | -2,000 | 0.10% | 44,037,750 |
| 2021-05-03 | 2021-04-29 | 54.000 | 829,000 | +1,000 | 0.10% | 44,766,000 |
| 2021-04-29 | 2021-04-27 | 55.800 | 828,000 | -6,000 | 0.10% | 46,202,400 |
| 2021-04-28 | 2021-04-26 | 54.250 | 834,000 | +6,000 | 0.10% | 45,244,500 |
| 2021-04-27 | 2021-04-23 | 55.000 | 828,000 | +1,000 | 0.10% | 45,540,000 |
| 2021-04-26 | 2021-04-22 | 56.500 | 827,000 | -1,000 | 0.10% | 46,725,500 |
| 2021-04-22 | 2021-04-20 | 54.100 | 828,000 | -1,000 | 0.10% | 44,794,800 |
| 2021-04-21 | 2021-04-19 | 54.000 | 829,000 | -13,000 | 0.10% | 44,766,000 |
| 2021-04-19 | 2021-04-15 | 52.500 | 842,000 | -2,000 | 0.10% | 44,205,000 |
| 2021-04-16 | 2021-04-14 | 51.350 | 844,000 | +1,000 | 0.10% | 43,339,400 |
| 2021-04-15 | 2021-04-13 | 49.850 | 843,000 | +1,000 | 0.10% | 42,023,550 |
| 2021-04-14 | 2021-04-12 | 51.000 | 842,000 | -1,000 | 0.10% | 42,942,000 |
| 2021-04-12 | 2021-04-08 | 54.500 | 843,000 | +1,000 | 0.10% | 45,943,500 |
| 2021-04-09 | 2021-04-07 | 53.400 | 842,000 | -1,000 | 0.10% | 44,962,800 |
| 2021-04-08 | 2021-04-01 | 53.700 | 843,000 | -3,000 | 0.10% | 45,269,100 |
| 2021-04-07 | 2021-03-31 | 49.100 | 846,000 | +2,000 | 0.10% | 41,538,600 |
| 2021-04-01 | 2021-03-30 | 49.400 | 844,000 | +1,000 | 0.10% | 41,693,600 |
| 2021-03-31 | 2021-03-29 | 47.400 | 843,000 | -2,000 | 0.10% | 39,958,200 |
| 2021-03-30 | 2021-03-26 | 48.350 | 845,000 | -3,000 | 0.10% | 40,855,750 |
| 2021-03-29 | 2021-03-25 | 44.150 | 848,000 | -1,000 | 0.10% | 37,439,200 |
| 2021-03-26 | 2021-03-24 | 42.850 | 849,000 | -4,000 | 0.10% | 36,379,650 |
| 2021-03-23 | 2021-03-19 | 47.150 | 853,000 | +1,000 | 0.10% | 40,218,950 |
| 2021-03-22 | 2021-03-18 | 47.400 | 852,000 | -2,000 | 0.10% | 40,384,800 |
| 2021-03-18 | 2021-03-16 | 47.200 | 854,000 | -1,000 | 0.10% | 40,308,800 |
| 2021-03-17 | 2021-03-15 | 45.250 | 855,000 | -1,000 | 0.10% | 38,688,750 |
| 2021-03-16 | 2021-03-12 | 44.000 | 856,000 | -1,000 | 0.10% | 37,664,000 |
| 2021-03-12 | 2021-03-10 | 41.100 | 857,000 | -3,000 | 0.10% | 35,222,700 |
| 2021-03-11 | 2021-03-09 | 41.350 | 860,000 | +2,000 | 0.11% | 35,561,000 |
| 2021-03-10 | 2021-03-08 | 42.900 | 858,000 | +1,000 | 0.11% | 36,808,200 |
| 2021-03-08 | 2021-03-04 | 46.700 | 857,000 | +18,000 | 0.10% | 40,021,900 |
| 2021-03-05 | 2021-03-03 | 52.100 | 839,000 | -7,000 | 0.10% | 43,711,900 |
| 2021-03-04 | 2021-03-02 | 53.150 | 846,000 | +8,000 | 0.10% | 44,964,900 |
| 2021-03-03 | 2021-03-01 | 55.000 | 838,000 | -30,000 | 0.10% | 46,090,000 |
| 2021-03-02 | 2021-02-26 | 50.900 | 868,000 | +1,000 | 0.11% | 44,181,200 |
| 2021-03-01 | 2021-02-25 | 51.050 | 867,000 | +16,000 | 0.11% | 44,260,350 |
| 2021-02-26 | 2021-02-24 | 51.200 | 851,000 | +5,000 | 0.10% | 43,571,200 |
| 2021-02-24 | 2021-02-22 | 55.000 | 846,000 | -3,000 | 0.10% | 46,530,000 |
| 2021-02-23 | 2021-02-19 | 58.850 | 849,000 | +2,000 | 0.10% | 49,963,650 |
| 2021-02-22 | 2021-02-18 | 58.000 | 847,000 | +4,000 | 0.10% | 49,126,000 |
| 2021-02-19 | 2021-02-17 | 60.550 | 843,000 | +10,000 | 0.10% | 51,043,650 |
| 2021-02-18 | 2021-02-16 | 60.750 | 833,000 | +473,000 | 0.10% | 50,604,750 |
| 2021-02-17 | 2021-02-11 | 58.400 | 360,000 | +4,000 | 0.04% | 21,024,000 |
| 2021-02-16 | 2021-02-09 | 58.400 | 356,000 | -1,000 | 0.04% | 20,790,400 |
| 2021-02-10 | 2021-02-08 | 59.450 | 357,000 | +1,000 | 0.04% | 21,223,650 |
| 2021-02-09 | 2021-02-05 | 55.900 | 356,000 | -10,000 | 0.04% | 19,900,400 |
| 2021-02-08 | 2021-02-04 | 57.250 | 366,000 | +155,000 | 0.04% | 20,953,500 |
| 2021-02-05 | 2021-02-03 | 58.850 | 211,000 | +10,000 | 0.03% | 12,417,350 |
| 2021-02-04 | 2021-02-02 | 59.000 | 201,000 | -56,000 | 0.02% | 11,859,000 |
| 2021-02-03 | 2021-02-01 | 57.000 | 257,000 | +6,000 | 0.03% | 14,649,000 |
| 2021-02-02 | 2021-01-29 | 54.100 | 251,000 | +10,000 | 0.03% | 13,579,100 |
| 2021-02-01 | 2021-01-28 | 50.200 | 241,000 | +23,000 | 0.03% | 12,098,200 |
| 2021-01-29 | 2021-01-27 | 52.000 | 218,000 | +19,000 | 0.03% | 11,336,000 |
| 2021-01-28 | 2021-01-26 | 55.500 | 199,000 | +12,000 | 0.02% | 11,044,500 |
| 2021-01-27 | 2021-01-25 | 58.200 | 187,000 | +8,000 | 0.02% | 10,883,400 |
| 2021-01-26 | 2021-01-22 | 54.700 | 179,000 | +3,000 | 0.02% | 9,791,300 |
| 2021-01-25 | 2021-01-21 | 53.800 | 176,000 | +10,000 | 0.02% | 9,468,800 |
| 2021-01-22 | 2021-01-20 | 55.200 | 166,000 | -5,000 | 0.02% | 9,163,200 |
| 2021-01-21 | 2021-01-19 | 49.450 | 171,000 | -20,000 | 0.02% | 8,455,950 |
| 2021-01-19 | 2021-01-15 | 49.450 | 191,000 | +2,000 | 0.02% | 9,444,950 |
| 2021-01-18 | 2021-01-14 | 51.350 | 189,000 | +23,000 | 0.02% | 9,705,150 |
| 2021-01-15 | 2021-01-13 | 47.400 | 166,000 | -5,000 | 0.02% | 7,868,400 |
| 2021-01-14 | 2021-01-12 | 48.400 | 171,000 | -12,000 | 0.02% | 8,276,400 |
| 2021-01-13 | 2021-01-11 | 45.500 | 183,000 | +1,000 | 0.02% | 8,326,500 |
| 2021-01-12 | 2021-01-08 | 44.450 | 182,000 | -6,000 | 0.02% | 8,089,900 |
| 2021-01-11 | 2021-01-07 | 41.900 | 188,000 | -1,000 | 0.02% | 7,877,200 |
| 2021-01-08 | 2021-01-06 | 41.500 | 189,000 | +15,000 | 0.02% | 7,843,500 |
| 2021-01-07 | 2021-01-05 | 43.000 | 174,000 | -1,000 | 0.02% | 7,482,000 |
| 2021-01-06 | 2021-01-04 | 39.800 | 175,000 | -21,000 | 0.02% | 6,965,000 |
| 2021-01-05 | 2020-12-31 | 38.000 | 196,000 | -7,000 | 0.02% | 7,448,000 |
| 2021-01-04 | 2020-12-29 | 35.800 | 203,000 | -11,000 | 0.03% | 7,267,400 |
| 2020-12-30 | 2020-12-28 | 35.850 | 214,000 | -89,000 | 0.03% | 7,671,900 |
| 2020-12-29 | 2020-12-24 | 36.500 | 303,000 | +24,000 | 0.04% | 11,059,500 |
| 2020-12-28 | 2020-12-22 | 34.750 | 279,000 | -174,000 | 0.04% | 9,695,250 |
| 2020-12-23 | 2020-12-21 | 33.800 | 453,000 | +9,000 | 0.06% | 15,311,400 |
| 2020-12-22 | 2020-12-18 | 33.300 | 444,000 | +25,000 | 0.06% | 14,785,200 |
| 2020-12-21 | 2020-12-17 | 33.700 | 419,000 | +112,000 | 0.05% | 14,120,300 |
| 2020-12-18 | 2020-12-16 | 31.400 | 307,000 | +3,000 | 0.04% | 9,639,800 |
| 2020-12-17 | 2020-12-15 | 30.100 | 304,000 | +3,000 | 0.04% | 9,150,400 |
| 2020-12-14 | 2020-12-10 | 28.950 | 301,000 | +1,000 | 0.04% | 8,713,950 |
| 2020-12-11 | 2020-12-09 | 28.700 | 300,000 | -2,000 | 0.04% | 8,610,000 |
| 2020-12-10 | 2020-12-08 | 29.800 | 302,000 | +12,000 | 0.04% | 8,999,600 |
| 2020-12-09 | 2020-12-07 | 30.150 | 290,000 | -5,000 | 0.04% | 8,743,500 |
| 2020-12-08 | 2020-12-04 | 26.800 | 295,000 | -3,000 | 0.04% | 7,906,000 |
| 2020-12-07 | 2020-12-03 | 25.950 | 298,000 | +9,000 | 0.04% | 7,733,100 |
| 2020-12-04 | 2020-12-02 | 24.300 | 289,000 | +6,000 | 0.04% | 7,022,700 |
| 2020-12-03 | 2020-12-01 | 25.350 | 283,000 | +1,000 | 0.04% | 7,174,050 |
| 2020-12-01 | 2020-11-27 | 24.400 | 282,000 | +1,000 | 0.04% | 6,880,800 |
| 2020-11-30 | 2020-11-26 | 25.100 | 281,000 | -1,000 | 0.04% | 7,053,100 |
| 2020-11-27 | 2020-11-25 | 24.950 | 282,000 | -2,000 | 0.04% | 7,035,900 |
| 2020-11-26 | 2020-11-24 | 25.600 | 284,000 | -1,000 | 0.04% | 7,270,400 |
| 2020-11-24 | 2020-11-20 | 24.500 | 285,000 | -3,000 | 0.04% | 6,982,500 |
| 2020-11-23 | 2020-11-19 | 24.500 | 288,000 | -1,000 | 0.04% | 7,056,000 |
| 2020-11-20 | 2020-11-18 | 24.000 | 289,000 | -2,000 | 0.04% | 6,936,000 |
| 2020-11-18 | 2020-11-16 | 23.900 | 291,000 | -500 | 0.04% | 6,954,900 |
| 2020-11-17 | 2020-11-13 | 23.900 | 291,500 | -1,000 | 0.04% | 6,966,850 |
| 2020-11-16 | 2020-11-12 | 24.000 | 292,500 | +4,000 | 0.04% | 7,020,000 |
| 2020-11-13 | 2020-11-11 | 23.100 | 288,500 | +11,000 | 0.04% | 6,664,350 |
| 2020-11-12 | 2020-11-10 | 24.700 | 277,500 | -31,000 | 0.04% | 6,854,250 |
| 2020-11-11 | 2020-11-09 | 25.150 | 308,500 | -34,500 | 0.04% | 7,758,775 |
| 2020-11-10 | 2020-11-06 | 25.350 | 343,000 | +15,000 | 0.04% | 8,695,050 |
| 2020-11-09 | 2020-11-05 | 26.600 | 328,000 | -2,000 | 0.04% | 8,724,800 |
| 2020-11-06 | 2020-11-04 | 26.600 | 330,000 | +2,000 | 0.04% | 8,778,000 |
| 2020-11-05 | 2020-11-03 | 26.100 | 328,000 | -35,000 | 0.04% | 8,560,800 |
| 2020-11-04 | 2020-11-02 | 23.000 | 363,000 | -10,000 | 0.05% | 8,349,000 |
| 2020-11-03 | 2020-10-30 | 24.300 | 373,000 | +3,000 | 0.05% | 9,063,900 |
| 2020-11-02 | 2020-10-29 | 23.350 | 370,000 | +9,000 | 0.05% | 8,639,500 |
| 2020-10-30 | 2020-10-28 | 24.050 | 361,000 | -4,000 | 0.05% | 8,682,050 |
| 2020-10-29 | 2020-10-27 | 24.350 | 365,000 | +37,000 | 0.05% | 8,887,750 |
| 2020-10-28 | 2020-10-23 | 24.300 | 328,000 | +25,000 | 0.04% | 7,970,400 |
| 2020-10-23 | 2020-10-21 | 26.500 | 303,000 | +14,000 | 0.04% | 8,029,500 |
| 2020-10-22 | 2020-10-20 | 26.650 | 289,000 | +1,000 | 0.04% | 7,701,850 |
| 2020-10-21 | 2020-10-19 | 27.000 | 288,000 | +16,000 | 0.04% | 7,776,000 |
| 2020-10-19 | 2020-10-15 | 26.850 | 272,000 | +1,000 | 0.03% | 7,303,200 |
| 2020-10-14 | 2020-10-09 | 27.100 | 271,000 | -1,000 | 0.03% | 7,344,100 |
| 2020-10-12 | 2020-10-08 | 27.100 | 272,000 | +3,000 | 0.03% | 7,371,200 |
| 2020-09-29 | 2020-09-25 | 26.650 | 269,000 | -13,000 | 0.03% | 7,168,850 |
| 2020-09-25 | 2020-09-23 | 28.650 | 282,000 | -1,000 | 0.04% | 8,079,300 |
| 2020-09-23 | 2020-09-21 | 28.900 | 283,000 | -1,000 | 0.04% | 8,178,700 |
| 2020-09-21 | 2020-09-17 | 29.800 | 284,000 | -4,000 | 0.04% | 8,463,200 |
| 2020-09-18 | 2020-09-16 | 30.900 | 288,000 | -3,000 | 0.04% | 8,899,200 |
| 2020-09-17 | 2020-09-15 | 30.250 | 291,000 | +8,000 | 0.04% | 8,802,750 |
| 2020-09-16 | 2020-09-14 | 30.250 | 283,000 | +8,000 | 0.04% | 8,560,750 |
| 2020-09-15 | 2020-09-11 | 28.700 | 275,000 | +1,000 | 0.03% | 7,892,500 |
| 2020-09-14 | 2020-09-10 | 28.500 | 274,000 | -6,000 | 0.03% | 7,809,000 |
| 2020-09-11 | 2020-09-09 | 27.750 | 280,000 | +3,000 | 0.04% | 7,770,000 |
| 2020-09-10 | 2020-09-08 | 27.150 | 277,000 | +1,000 | 0.04% | 7,520,550 |
| 2020-09-09 | 2020-09-07 | 27.450 | 276,000 | -19,000 | 0.04% | 7,576,200 |
| 2020-09-08 | 2020-09-04 | 27.250 | 295,000 | +1,000 | 0.04% | 8,038,750 |
| 2020-09-07 | 2020-09-03 | 28.000 | 294,000 | +8,000 | 0.04% | 8,232,000 |
| 2020-09-04 | 2020-09-02 | 27.700 | 286,000 | -10,000 | 0.04% | 7,922,200 |
| 2020-09-03 | 2020-09-01 | 29.000 | 296,000 | -21,000 | 0.04% | 8,584,000 |
| 2020-09-02 | 2020-08-31 | 29.550 | 317,000 | +1,000 | 0.04% | 9,367,350 |
| 2020-09-01 | 2020-08-28 | 29.950 | 316,000 | +2,000 | 0.04% | 9,464,200 |
| 2020-08-31 | 2020-08-27 | 29.300 | 314,000 | +10,000 | 0.04% | 9,200,200 |
| 2020-08-28 | 2020-08-26 | 29.500 | 304,000 | -21,000 | 0.04% | 8,968,000 |
| 2020-08-27 | 2020-08-25 | 28.700 | 325,000 | +17,000 | 0.04% | 9,327,500 |
| 2020-08-25 | 2020-08-21 | 31.300 | 308,000 | +13,000 | 0.04% | 9,640,400 |
| 2020-08-24 | 2020-08-20 | 31.250 | 295,000 | -7,000 | 0.04% | 9,218,750 |
| 2020-08-20 | 2020-08-18 | 31.250 | 302,000 | -1,000 | 0.04% | 9,437,500 |
| 2020-08-19 | 2020-08-17 | 28.950 | 303,000 | +1,000 | 0.04% | 8,771,850 |
| 2020-08-17 | 2020-08-13 | 28.700 | 302,000 | +12,000 | 0.04% | 8,667,400 |
| 2020-08-14 | 2020-08-12 | 27.400 | 290,000 | +22,000 | 0.04% | 7,946,000 |
| 2020-08-13 | 2020-08-11 | 28.500 | 268,000 | +23,000 | 0.03% | 7,638,000 |
| 2020-08-12 | 2020-08-10 | 28.150 | 245,000 | +10,000 | 0.03% | 6,896,750 |
| 2020-08-10 | 2020-08-06 | 30.100 | 235,000 | -2,000 | 0.03% | 7,073,500 |
| 2020-08-06 | 2020-08-04 | 30.400 | 237,000 | +1,000 | 0.03% | 7,204,800 |
| 2020-08-05 | 2020-08-03 | 29.900 | 236,000 | +5,000 | 0.03% | 7,056,400 |
| 2020-08-03 | 2020-07-30 | 30.400 | 231,000 | +2,000 | 0.03% | 7,022,400 |
| 2020-07-31 | 2020-07-29 | 30.400 | 229,000 | +14,000 | 0.03% | 6,961,600 |
| 2020-07-30 | 2020-07-28 | 29.500 | 215,000 | +11,000 | 0.03% | 6,342,500 |
| 2020-07-29 | 2020-07-27 | 29.000 | 204,000 | +2,000 | 0.03% | 5,916,000 |
| 2020-07-28 | 2020-07-24 | 30.850 | 202,000 | -28,000 | 0.03% | 6,231,700 |
| 2020-07-27 | 2020-07-23 | 33.500 | 230,000 | +25,000 | 0.03% | 7,705,000 |
| 2020-07-24 | 2020-07-22 | 32.750 | 205,000 | -27,000 | 0.03% | 6,713,750 |
| 2020-07-23 | 2020-07-21 | 33.100 | 232,000 | +30,000 | 0.03% | 7,679,200 |
| 2020-07-22 | 2020-07-20 | 33.800 | 202,000 | +1,000 | 0.03% | 6,827,600 |
| 2020-07-21 | 2020-07-17 | 33.300 | 201,000 | +22,000 | 0.03% | 6,693,300 |
| 2020-07-20 | 2020-07-16 | 32.400 | 179,000 | +16,000 | 0.02% | 5,799,600 |
| 2020-07-17 | 2020-07-15 | 35.350 | 163,000 | -1,000 | 0.02% | 5,762,050 |
| 2020-07-16 | 2020-07-14 | 34.750 | 164,000 | +8,000 | 0.02% | 5,699,000 |
| 2020-07-15 | 2020-07-13 | 34.800 | 156,000 | +4,000 | 0.02% | 5,428,800 |
| 2020-07-14 | 2020-07-10 | 36.200 | 152,000 | -6,000 | 0.02% | 5,502,400 |
| 2020-07-13 | 2020-07-09 | 35.950 | 158,000 | -38,000 | 0.02% | 5,680,100 |
| 2020-07-10 | 2020-07-08 | 35.750 | 196,000 | -9,000 | 0.02% | 7,007,000 |
| 2020-07-09 | 2020-07-07 | 34.750 | 205,000 | +29,000 | 0.03% | 7,123,750 |
| 2020-07-08 | 2020-07-06 | 33.850 | 176,000 | +4,000 | 0.02% | 5,957,600 |
| 2020-07-07 | 2020-07-03 | 36.400 | 172,000 | -1,000 | 0.02% | 6,260,800 |
| 2020-07-06 | 2020-07-02 | 37.100 | 173,000 | -12,000 | 0.02% | 6,418,300 |
| 2020-07-03 | 2020-06-30 | 37.100 | 185,000 | +4,000 | 0.02% | 6,863,500 |
| 2020-07-02 | 2020-06-29 | 37.700 | 181,000 | -3,000 | 0.02% | 6,823,700 |
| 2020-06-30 | 2020-06-26 | 37.400 | 184,000 | +4,000 | 0.02% | 6,881,600 |
| 2020-06-29 | 2020-06-24 | 35.050 | 180,000 | -4,000 | 0.02% | 6,309,000 |
| 2020-06-26 | 2020-06-23 | 32.150 | 184,000 | -10,000 | 0.02% | 5,915,600 |
| 2020-06-24 | 2020-06-22 | 32.350 | 194,000 | -3,000 | 0.02% | 6,275,900 |
| 2020-06-23 | 2020-06-19 | 31.900 | 197,000 | +5,000 | 0.03% | 6,284,300 |
| 2020-06-22 | 2020-06-18 | 32.100 | 192,000 | +10,000 | 0.02% | 6,163,200 |
| 2020-06-19 | 2020-06-17 | 30.550 | 182,000 | +14,000 | 0.02% | 5,560,100 |
| 2020-06-18 | 2020-06-16 | 29.700 | 168,000 | +8,000 | 0.02% | 4,989,600 |
| 2020-06-17 | 2020-06-15 | 29.250 | 160,000 | +20,000 | 0.02% | 4,680,000 |
| 2020-06-16 | 2020-06-12 | 29.500 | 140,000 | -6,000 | 0.02% | 4,130,000 |
| 2020-06-15 | 2020-06-11 | 28.300 | 146,000 | -13,000 | 0.02% | 4,131,800 |
| 2020-06-12 | 2020-06-10 | 27.850 | 159,000 | +9,000 | 0.02% | 4,428,150 |
| 2020-06-11 | 2020-06-09 | 27.950 | 150,000 | -7,000 | 0.02% | 4,192,500 |
| 2020-06-10 | 2020-06-08 | 26.200 | 157,000 | +4,000 | 0.02% | 4,113,400 |
| 2020-06-09 | 2020-06-05 | 27.250 | 153,000 | +1,000 | 0.02% | 4,169,250 |
| 2020-06-05 | 2020-06-03 | 28.100 | 152,000 | +5,000 | 0.02% | 4,271,200 |
| 2020-06-04 | 2020-06-02 | 27.500 | 147,000 | -12,000 | 0.02% | 4,042,500 |
| 2020-06-03 | 2020-06-01 | 27.850 | 159,000 | -24,000 | 0.02% | 4,428,150 |
| 2020-06-02 | 2020-05-29 | 25.650 | 183,000 | +1,000 | 0.02% | 4,693,950 |
| 2020-06-01 | 2020-05-28 | 25.550 | 182,000 | +11,000 | 0.02% | 4,650,100 |
| 2020-05-29 | 2020-05-27 | 26.200 | 171,000 | +4,000 | 0.02% | 4,480,200 |
| 2020-05-28 | 2020-05-26 | 27.350 | 167,000 | -1,000 | 0.02% | 4,567,450 |
| 2020-05-27 | 2020-05-25 | 27.300 | 168,000 | -22,000 | 0.02% | 4,586,400 |
| 2020-05-26 | 2020-05-22 | 25.750 | 190,000 | +28,000 | 0.02% | 4,892,500 |
| 2020-05-25 | 2020-05-21 | 27.100 | 162,000 | -11,000 | 0.02% | 4,390,200 |
| 2020-05-22 | 2020-05-20 | 29.600 | 173,000 | +24,000 | 0.02% | 5,120,800 |
| 2020-05-21 | 2020-05-19 | 28.450 | 149,000 | -23,000 | 0.02% | 4,239,050 |
| 2020-05-20 | 2020-05-18 | 26.400 | 172,000 | -21,000 | 0.02% | 4,540,800 |
| 2020-05-19 | 2020-05-15 | 25.450 | 193,000 | -6,000 | 0.03% | 4,911,850 |
| 2020-05-18 | 2020-05-14 | 26.000 | 199,000 | -14,000 | 0.03% | 5,174,000 |
| 2020-05-15 | 2020-05-13 | 25.600 | 213,000 | -17,000 | 0.03% | 5,452,800 |
| 2020-05-14 | 2020-05-12 | 24.400 | 230,000 | -1,000 | 0.03% | 5,612,000 |
| 2020-05-13 | 2020-05-11 | 23.600 | 231,000 | +47,000 | 0.03% | 5,451,600 |
| 2020-05-12 | 2020-05-08 | 24.150 | 184,000 | -32,000 | 0.02% | 4,443,600 |
| 2020-05-11 | 2020-05-07 | 24.850 | 216,000 | +11,000 | 0.03% | 5,367,600 |
| 2020-05-08 | 2020-05-06 | 24.000 | 205,000 | -28,000 | 0.03% | 4,920,000 |
| 2020-05-07 | 2020-05-05 | 24.500 | 233,000 | -24,000 | 0.03% | 5,708,500 |
| 2020-05-05 | 2020-04-29 | 26.200 | 257,000 | -36,000 | 0.03% | 6,733,400 |
| 2020-05-04 | 2020-04-28 | 26.400 | 293,000 | +66,000 | 0.04% | 7,735,200 |
| 2020-04-29 | 2020-04-27 | 27.500 | 227,000 | +75,000 | 0.03% | 6,242,500 |
| 2020-04-28 | 2020-04-24 | 24.300 | 152,000 | 0.02% | 3,693,600 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy