History of CCASS shareholding
Participant: PHILLIP SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.950 | 190,125 | +0 | 0.01% | 17,862,244 |
| 2025-10-13 | 2025-10-09 | 95.100 | 190,125 | +0 | 0.01% | 18,080,888 |
| 2025-10-10 | 2025-10-08 | 104.700 | 190,125 | +1,000 | 0.01% | 19,906,088 |
| 2025-10-09 | 2025-10-06 | 100.500 | 189,125 | -11,000 | 0.01% | 19,007,062 |
| 2025-10-08 | 2025-10-03 | 97.950 | 200,125 | +2,500 | 0.01% | 19,602,244 |
| 2025-10-06 | 2025-10-02 | 100.700 | 197,625 | -63,000 | 0.01% | 19,900,838 |
| 2025-10-03 | 2025-09-30 | 96.400 | 260,625 | -1,000 | 0.02% | 25,124,250 |
| 2025-10-02 | 2025-09-29 | 93.600 | 261,625 | +1,000 | 0.02% | 24,488,100 |
| 2025-09-30 | 2025-09-26 | 93.250 | 260,625 | -7,500 | 0.02% | 24,303,281 |
| 2025-09-29 | 2025-09-25 | 95.050 | 268,125 | +11,000 | 0.02% | 25,485,281 |
| 2025-09-26 | 2025-09-24 | 95.050 | 257,125 | -1,000 | 0.02% | 24,439,731 |
| 2025-09-25 | 2025-09-23 | 93.450 | 258,125 | +5,000 | 0.02% | 24,121,781 |
| 2025-09-24 | 2025-09-22 | 94.700 | 253,125 | -4,500 | 0.01% | 23,970,938 |
| 2025-09-23 | 2025-09-19 | 92.050 | 257,625 | +1,500 | 0.02% | 23,714,381 |
| 2025-09-22 | 2025-09-18 | 97.350 | 256,125 | -1,500 | 0.01% | 24,933,769 |
| 2025-09-19 | 2025-09-17 | 96.500 | 257,625 | +8,000 | 0.02% | 24,860,812 |
| 2025-09-18 | 2025-09-16 | 96.250 | 249,625 | +11,500 | 0.01% | 24,026,406 |
| 2025-09-17 | 2025-09-15 | 95.600 | 238,125 | +3,500 | 0.01% | 22,764,750 |
| 2025-09-16 | 2025-09-12 | 97.850 | 234,625 | -7,000 | 0.01% | 22,958,056 |
| 2025-09-15 | 2025-09-11 | 97.100 | 241,625 | +1,000 | 0.01% | 23,461,788 |
| 2025-09-12 | 2025-09-10 | 99.600 | 240,625 | +4,500 | 0.01% | 23,966,250 |
| 2025-09-11 | 2025-09-09 | 100.900 | 236,125 | -1,500 | 0.01% | 23,825,012 |
| 2025-09-10 | 2025-09-08 | 100.500 | 237,625 | +8,000 | 0.01% | 23,881,312 |
| 2025-09-09 | 2025-09-05 | 103.100 | 229,625 | +53,895 | 0.01% | 23,674,338 |
| 2025-09-08 | 2025-09-04 | 100.100 | 175,730 | +1,605 | 0.01% | 17,590,573 |
| 2025-09-05 | 2025-09-03 | 107.000 | 174,125 | -7,000 | 0.01% | 18,631,375 |
| 2025-09-04 | 2025-09-02 | 105.300 | 181,125 | -6,000 | 0.01% | 19,072,462 |
| 2025-09-03 | 2025-09-01 | 105.400 | 187,125 | -29,000 | 0.01% | 19,722,975 |
| 2025-09-02 | 2025-08-29 | 96.850 | 216,125 | -17,000 | 0.01% | 20,931,706 |
| 2025-09-01 | 2025-08-28 | 90.650 | 233,125 | +12,500 | 0.01% | 21,132,781 |
| 2025-08-29 | 2025-08-27 | 91.000 | 220,625 | +17,500 | 0.01% | 20,076,875 |
| 2025-08-28 | 2025-08-26 | 95.750 | 203,125 | +20,000 | 0.01% | 19,449,219 |
| 2025-08-27 | 2025-08-25 | 99.950 | 183,125 | -500 | 0.01% | 18,303,344 |
| 2025-08-26 | 2025-08-22 | 99.450 | 183,625 | -5,000 | 0.01% | 18,261,506 |
| 2025-08-25 | 2025-08-21 | 99.300 | 188,625 | -3,500 | 0.01% | 18,730,462 |
| 2025-08-22 | 2025-08-20 | 94.650 | 192,125 | +1,500 | 0.01% | 18,184,631 |
| 2025-08-21 | 2025-08-19 | 97.750 | 190,625 | +9,000 | 0.01% | 18,633,594 |
| 2025-08-20 | 2025-08-18 | 101.900 | 181,625 | -24,500 | 0.01% | 18,507,588 |
| 2025-08-19 | 2025-08-15 | 97.500 | 206,125 | -8,500 | 0.01% | 20,097,188 |
| 2025-08-18 | 2025-08-14 | 96.000 | 214,625 | -2,000 | 0.01% | 20,604,000 |
| 2025-08-15 | 2025-08-13 | 95.000 | 216,625 | -15,500 | 0.01% | 20,579,375 |
| 2025-08-14 | 2025-08-12 | 87.300 | 232,125 | +5,500 | 0.01% | 20,264,512 |
| 2025-08-13 | 2025-08-11 | 89.950 | 226,625 | +3,000 | 0.01% | 20,384,919 |
| 2025-08-12 | 2025-08-08 | 91.250 | 223,625 | -3,500 | 0.01% | 20,405,781 |
| 2025-08-11 | 2025-08-07 | 91.400 | 227,125 | +7,000 | 0.01% | 20,759,225 |
| 2025-08-08 | 2025-08-06 | 98.050 | 220,125 | -6,500 | 0.01% | 21,583,256 |
| 2025-08-07 | 2025-08-05 | 98.750 | 226,625 | +6,000 | 0.01% | 22,379,219 |
| 2025-08-06 | 2025-08-04 | 92.900 | 220,625 | +7,000 | 0.01% | 20,496,062 |
| 2025-08-05 | 2025-08-01 | 93.000 | 213,625 | -3,000 | 0.01% | 19,867,125 |
| 2025-08-04 | 2025-07-31 | 98.000 | 216,625 | +4,500 | 0.01% | 21,229,250 |
| 2025-08-01 | 2025-07-30 | 98.450 | 212,125 | -2,000 | 0.01% | 20,883,706 |
| 2025-07-31 | 2025-07-29 | 99.950 | 214,125 | -1,500 | 0.01% | 21,401,794 |
| 2025-07-30 | 2025-07-28 | 93.900 | 215,625 | -1,000 | 0.01% | 20,247,188 |
| 2025-07-29 | 2025-07-25 | 89.150 | 216,625 | +1,125 | 0.01% | 19,312,119 |
| 2025-07-28 | 2025-07-24 | 88.200 | 215,500 | +31,500 | 0.01% | 19,007,100 |
| 2025-07-25 | 2025-07-23 | 88.000 | 184,000 | +1,500 | 0.01% | 16,192,000 |
| 2025-07-24 | 2025-07-22 | 87.600 | 182,500 | +7,000 | 0.01% | 15,987,000 |
| 2025-07-23 | 2025-07-21 | 88.650 | 175,500 | -30,000 | 0.01% | 15,558,075 |
| 2025-07-22 | 2025-07-18 | 89.050 | 205,500 | +4,000 | 0.01% | 18,299,775 |
| 2025-07-21 | 2025-07-17 | 89.100 | 201,500 | +13,000 | 0.01% | 17,953,650 |
| 2025-07-18 | 2025-07-16 | 86.200 | 188,500 | -3,000 | 0.01% | 16,248,700 |
| 2025-07-16 | 2025-07-14 | 82.000 | 191,500 | +3,500 | 0.01% | 15,703,000 |
| 2025-07-15 | 2025-07-11 | 80.550 | 188,000 | -1,500 | 0.01% | 15,143,400 |
| 2025-07-11 | 2025-07-09 | 82.250 | 189,500 | -4,000 | 0.01% | 15,586,375 |
| 2025-07-10 | 2025-07-08 | 82.350 | 193,500 | +10,500 | 0.01% | 15,934,725 |
| 2025-07-09 | 2025-07-07 | 82.550 | 183,000 | +29,000 | 0.01% | 15,106,650 |
| 2025-07-08 | 2025-07-04 | 86.200 | 154,000 | +4,000 | 0.01% | 13,274,800 |
| 2025-07-07 | 2025-07-03 | 84.600 | 150,000 | -6,500 | 0.01% | 12,690,000 |
| 2025-07-04 | 2025-07-02 | 79.300 | 156,500 | +6,000 | 0.01% | 12,410,450 |
| 2025-07-03 | 2025-06-30 | 78.400 | 150,500 | +5,500 | 0.01% | 11,799,200 |
| 2025-06-30 | 2025-06-26 | 78.600 | 145,000 | -16,000 | 0.01% | 11,397,000 |
| 2025-06-27 | 2025-06-25 | 82.400 | 161,000 | +3,500 | 0.01% | 13,266,400 |
| 2025-06-26 | 2025-06-24 | 82.100 | 157,500 | -4,500 | 0.01% | 12,930,750 |
| 2025-06-25 | 2025-06-23 | 78.900 | 162,000 | -500 | 0.01% | 12,781,800 |
| 2025-06-24 | 2025-06-20 | 77.700 | 162,500 | +1,500 | 0.01% | 12,626,250 |
| 2025-06-23 | 2025-06-19 | 78.450 | 161,000 | +4,000 | 0.01% | 12,630,450 |
| 2025-06-20 | 2025-06-18 | 78.600 | 157,000 | -1,000 | 0.01% | 12,340,200 |
| 2025-06-19 | 2025-06-17 | 77.100 | 158,000 | +3,000 | 0.01% | 12,181,800 |
| 2025-06-18 | 2025-06-16 | 80.300 | 155,000 | -1,000 | 0.01% | 12,446,500 |
| 2025-06-17 | 2025-06-13 | 80.700 | 156,000 | -1,000 | 0.01% | 12,589,200 |
| 2025-06-16 | 2025-06-12 | 80.750 | 157,000 | -1,500 | 0.01% | 12,677,750 |
| 2025-06-13 | 2025-06-11 | 79.950 | 158,500 | -500 | 0.01% | 12,672,075 |
| 2025-06-12 | 2025-06-10 | 81.100 | 159,000 | -3,000 | 0.01% | 12,894,900 |
| 2025-06-11 | 2025-06-09 | 79.000 | 162,000 | +4,000 | 0.01% | 12,798,000 |
| 2025-06-10 | 2025-06-06 | 73.150 | 158,000 | +7,500 | 0.01% | 11,557,700 |
| 2025-06-09 | 2025-06-05 | 72.300 | 150,500 | +1,000 | 0.01% | 10,881,150 |
| 2025-06-06 | 2025-06-04 | 74.250 | 149,500 | -12,000 | 0.01% | 11,100,375 |
| 2025-06-05 | 2025-06-03 | 65.050 | 161,500 | +9,500 | 0.01% | 10,505,575 |
| 2025-06-04 | 2025-06-02 | 63.100 | 152,000 | -1,500 | 0.01% | 9,591,200 |
| 2025-06-03 | 2025-05-30 | 61.950 | 153,500 | -1,000 | 0.01% | 9,509,325 |
| 2025-06-02 | 2025-05-29 | 62.100 | 154,500 | -7,500 | 0.01% | 9,594,450 |
| 2025-05-30 | 2025-05-28 | 60.200 | 162,000 | +6,500 | 0.01% | 9,752,400 |
| 2025-05-29 | 2025-05-27 | 59.550 | 155,500 | -4,000 | 0.01% | 9,260,025 |
| 2025-05-28 | 2025-05-26 | 56.550 | 159,500 | +20,500 | 0.01% | 9,019,725 |
| 2025-05-27 | 2025-05-23 | 58.600 | 139,000 | +9,500 | 0.01% | 8,145,400 |
| 2025-05-23 | 2025-05-21 | 55.900 | 129,500 | -3,500 | 0.01% | 7,239,050 |
| 2025-05-22 | 2025-05-20 | 55.300 | 133,000 | +8,500 | 0.01% | 7,354,900 |
| 2025-05-21 | 2025-05-19 | 53.050 | 124,500 | -8,000 | 0.01% | 6,604,725 |
| 2025-05-20 | 2025-05-16 | 51.000 | 132,500 | -1,500 | 0.01% | 6,757,500 |
| 2025-05-19 | 2025-05-15 | 49.950 | 134,000 | +2,000 | 0.01% | 6,693,300 |
| 2025-05-16 | 2025-05-14 | 50.100 | 132,000 | +5,500 | 0.01% | 6,613,200 |
| 2025-05-15 | 2025-05-13 | 50.000 | 126,500 | -3,500 | 0.01% | 6,325,000 |
| 2025-05-14 | 2025-05-12 | 49.400 | 130,000 | +10,000 | 0.01% | 6,422,000 |
| 2025-05-13 | 2025-05-09 | 52.400 | 120,000 | -7,500 | 0.01% | 6,288,000 |
| 2025-05-12 | 2025-05-08 | 51.700 | 127,500 | +7,000 | 0.01% | 6,591,750 |
| 2025-05-09 | 2025-05-07 | 52.300 | 120,500 | +5,000 | 0.01% | 6,302,150 |
| 2025-05-08 | 2025-05-06 | 54.300 | 115,500 | -500 | 0.01% | 6,271,650 |
| 2025-05-06 | 2025-04-30 | 53.750 | 116,000 | +1,000 | 0.01% | 6,235,000 |
| 2025-05-02 | 2025-04-29 | 53.650 | 115,000 | -11,000 | 0.01% | 6,169,750 |
| 2025-04-30 | 2025-04-28 | 54.200 | 126,000 | -6,500 | 0.01% | 6,829,200 |
| 2025-04-29 | 2025-04-25 | 54.350 | 132,500 | +2,500 | 0.01% | 7,201,375 |
| 2025-04-28 | 2025-04-24 | 54.950 | 130,000 | -7,500 | 0.01% | 7,143,500 |
| 2025-04-25 | 2025-04-23 | 51.450 | 137,500 | +10,000 | 0.01% | 7,074,375 |
| 2025-04-24 | 2025-04-22 | 52.450 | 127,500 | -24,500 | 0.01% | 6,687,375 |
| 2025-04-23 | 2025-04-17 | 47.250 | 152,000 | -3,500 | 0.01% | 7,182,000 |
| 2025-04-22 | 2025-04-16 | 46.150 | 155,500 | +1,500 | 0.01% | 7,176,325 |
| 2025-04-17 | 2025-04-15 | 48.350 | 154,000 | +2,000 | 0.01% | 7,445,900 |
| 2025-04-16 | 2025-04-14 | 48.400 | 152,000 | +2,500 | 0.01% | 7,356,800 |
| 2025-04-15 | 2025-04-11 | 47.750 | 149,500 | -8,000 | 0.01% | 7,138,625 |
| 2025-04-14 | 2025-04-10 | 43.700 | 157,500 | -1,500 | 0.01% | 6,882,750 |
| 2025-04-11 | 2025-04-09 | 42.200 | 159,000 | +500 | 0.01% | 6,709,800 |
| 2025-04-10 | 2025-04-08 | 42.050 | 158,500 | -5,500 | 0.01% | 6,664,925 |
| 2025-04-09 | 2025-04-07 | 39.650 | 164,000 | +12,000 | 0.01% | 6,502,600 |
| 2025-04-07 | 2025-04-02 | 49.850 | 152,000 | -9,500 | 0.01% | 7,577,200 |
| 2025-04-03 | 2025-04-01 | 48.850 | 161,500 | -2,500 | 0.01% | 7,889,275 |
| 2025-04-02 | 2025-03-31 | 46.600 | 164,000 | -2,000 | 0.01% | 7,642,400 |
| 2025-04-01 | 2025-03-28 | 46.200 | 166,000 | -117,000 | 0.01% | 7,669,200 |
| 2025-03-31 | 2025-03-27 | 45.850 | 283,000 | -22,500 | 0.02% | 12,975,550 |
| 2025-03-28 | 2025-03-26 | 39.050 | 305,500 | -1,000 | 0.02% | 11,929,775 |
| 2025-03-27 | 2025-03-25 | 39.150 | 306,500 | -500 | 0.02% | 11,999,475 |
| 2025-03-26 | 2025-03-24 | 40.350 | 307,000 | -2,500 | 0.02% | 12,387,450 |
| 2025-03-25 | 2025-03-21 | 40.600 | 309,500 | +1,500 | 0.02% | 12,565,700 |
| 2025-03-24 | 2025-03-20 | 43.200 | 308,000 | -189,500 | 0.02% | 13,305,600 |
| 2025-03-21 | 2025-03-19 | 41.700 | 497,500 | -1,000 | 0.03% | 20,745,750 |
| 2025-03-20 | 2025-03-18 | 40.800 | 498,500 | -4,000 | 0.03% | 20,338,800 |
| 2025-03-19 | 2025-03-17 | 40.050 | 502,500 | +8,500 | 0.03% | 20,125,125 |
| 2025-03-18 | 2025-03-14 | 40.950 | 494,000 | -3,500 | 0.03% | 20,229,300 |
| 2025-03-17 | 2025-03-13 | 39.300 | 497,500 | -4,000 | 0.03% | 19,551,750 |
| 2025-03-14 | 2025-03-12 | 38.900 | 501,500 | +6,000 | 0.03% | 19,508,350 |
| 2025-03-13 | 2025-03-11 | 39.800 | 495,500 | +1,500 | 0.03% | 19,720,900 |
| 2025-03-12 | 2025-03-10 | 39.000 | 494,000 | +1,500 | 0.03% | 19,266,000 |
| 2025-03-11 | 2025-03-07 | 40.200 | 492,500 | -1,500 | 0.03% | 19,798,500 |
| 2025-03-10 | 2025-03-06 | 40.350 | 494,000 | -12,500 | 0.03% | 19,932,900 |
| 2025-03-07 | 2025-03-05 | 40.150 | 506,500 | +3,000 | 0.03% | 20,335,975 |
| 2025-03-06 | 2025-03-04 | 40.400 | 503,500 | +1,000 | 0.03% | 20,341,400 |
| 2025-03-05 | 2025-03-03 | 40.650 | 502,500 | +3,000 | 0.03% | 20,426,625 |
| 2025-03-04 | 2025-02-28 | 40.450 | 499,500 | +4,500 | 0.03% | 20,204,775 |
| 2025-03-03 | 2025-02-27 | 43.200 | 495,000 | +21,500 | 0.03% | 21,384,000 |
| 2025-02-28 | 2025-02-26 | 43.050 | 473,500 | -5,500 | 0.03% | 20,384,175 |
| 2025-02-27 | 2025-02-25 | 40.350 | 479,000 | -3,000 | 0.03% | 19,327,650 |
| 2025-02-26 | 2025-02-24 | 40.450 | 482,000 | +3,000 | 0.03% | 19,496,900 |
| 2025-02-25 | 2025-02-21 | 41.700 | 479,000 | -14,000 | 0.03% | 19,974,300 |
| 2025-02-24 | 2025-02-20 | 39.300 | 493,000 | +3,500 | 0.03% | 19,374,900 |
| 2025-02-21 | 2025-02-19 | 38.500 | 489,500 | +2,500 | 0.03% | 18,845,750 |
| 2025-02-20 | 2025-02-18 | 38.100 | 487,000 | +7,500 | 0.03% | 18,554,700 |
| 2025-02-19 | 2025-02-17 | 38.500 | 479,500 | -4,000 | 0.03% | 18,460,750 |
| 2025-02-18 | 2025-02-14 | 37.500 | 483,500 | -13,500 | 0.03% | 18,131,250 |
| 2025-02-17 | 2025-02-13 | 35.850 | 497,000 | -14,500 | 0.03% | 17,817,450 |
| 2025-02-14 | 2025-02-12 | 35.500 | 511,500 | -5,500 | 0.03% | 18,158,250 |
| 2025-02-13 | 2025-02-11 | 35.900 | 517,000 | -5,000 | 0.03% | 18,560,300 |
| 2025-02-12 | 2025-02-10 | 36.350 | 522,000 | +20,000 | 0.03% | 18,974,700 |
| 2025-02-11 | 2025-02-07 | 36.250 | 502,000 | +3,500 | 0.03% | 18,197,500 |
| 2025-02-10 | 2025-02-06 | 35.800 | 498,500 | -14,500 | 0.03% | 17,846,300 |
| 2025-02-07 | 2025-02-05 | 33.050 | 513,000 | +2,000 | 0.03% | 16,954,650 |
| 2025-02-06 | 2025-02-04 | 33.150 | 511,000 | -1,000 | 0.03% | 16,939,650 |
| 2025-02-05 | 2025-02-03 | 32.750 | 512,000 | +1,000 | 0.03% | 16,768,000 |
| 2025-02-04 | 2025-01-28 | 33.050 | 511,000 | -27,000 | 0.03% | 16,888,550 |
| 2025-02-03 | 2025-01-24 | 32.350 | 538,000 | -12,500 | 0.03% | 17,404,300 |
| 2025-01-27 | 2025-01-23 | 31.650 | 550,500 | -11,500 | 0.03% | 17,423,325 |
| 2025-01-24 | 2025-01-22 | 31.900 | 562,000 | -52,500 | 0.03% | 17,927,800 |
| 2025-01-23 | 2025-01-21 | 31.300 | 614,500 | +5,000 | 0.04% | 19,233,850 |
| 2025-01-22 | 2025-01-20 | 31.050 | 609,500 | +23,000 | 0.04% | 18,924,975 |
| 2025-01-21 | 2025-01-17 | 31.450 | 586,500 | +4,500 | 0.04% | 18,445,425 |
| 2025-01-20 | 2025-01-16 | 30.000 | 582,000 | +81,000 | 0.04% | 17,460,000 |
| 2025-01-17 | 2025-01-15 | 33.450 | 501,000 | +2,000 | 0.03% | 16,758,450 |
| 2025-01-16 | 2025-01-14 | 34.650 | 499,000 | -38,500 | 0.03% | 17,290,350 |
| 2025-01-15 | 2025-01-13 | 33.850 | 537,500 | +36,500 | 0.03% | 18,194,375 |
| 2025-01-14 | 2025-01-10 | 33.550 | 501,000 | +1,000 | 0.03% | 16,808,550 |
| 2025-01-13 | 2025-01-09 | 33.100 | 500,000 | +500 | 0.03% | 16,550,000 |
| 2025-01-10 | 2025-01-08 | 33.950 | 499,500 | +3,500 | 0.03% | 16,958,025 |
| 2025-01-09 | 2025-01-07 | 35.150 | 496,000 | +1,000 | 0.03% | 17,434,400 |
| 2025-01-08 | 2025-01-06 | 35.300 | 495,000 | +500 | 0.03% | 17,473,500 |
| 2025-01-06 | 2025-01-02 | 35.500 | 494,500 | +4,500 | 0.03% | 17,554,750 |
| 2025-01-03 | 2024-12-31 | 36.600 | 490,000 | +4,000 | 0.03% | 17,934,000 |
| 2025-01-02 | 2024-12-27 | 35.600 | 486,000 | -1,000 | 0.03% | 17,301,600 |
| 2024-12-30 | 2024-12-24 | 35.800 | 487,000 | -9,000 | 0.03% | 17,434,600 |
| 2024-12-27 | 2024-12-20 | 35.200 | 496,000 | +13,000 | 0.03% | 17,459,200 |
| 2024-12-23 | 2024-12-19 | 36.000 | 483,000 | +2,000 | 0.03% | 17,388,000 |
| 2024-12-20 | 2024-12-18 | 36.500 | 481,000 | +1,500 | 0.03% | 17,556,500 |
| 2024-12-19 | 2024-12-17 | 36.200 | 479,500 | +3,000 | 0.03% | 17,357,900 |
| 2024-12-18 | 2024-12-16 | 36.250 | 476,500 | +3,000 | 0.03% | 17,273,125 |
| 2024-12-17 | 2024-12-13 | 37.400 | 473,500 | -1,000 | 0.03% | 17,708,900 |
| 2024-12-16 | 2024-12-12 | 38.100 | 474,500 | +3,000 | 0.03% | 18,078,450 |
| 2024-12-13 | 2024-12-11 | 38.200 | 471,500 | +1,500 | 0.03% | 18,011,300 |
| 2024-12-12 | 2024-12-10 | 38.150 | 470,000 | +2,000 | 0.03% | 17,930,500 |
| 2024-12-11 | 2024-12-09 | 39.100 | 468,000 | -17,500 | 0.03% | 18,298,800 |
| 2024-12-06 | 2024-12-04 | 37.550 | 485,500 | +10,000 | 0.03% | 18,230,525 |
| 2024-12-05 | 2024-12-03 | 38.000 | 475,500 | +13,500 | 0.03% | 18,069,000 |
| 2024-12-04 | 2024-12-02 | 38.650 | 462,000 | +2,000 | 0.03% | 17,856,300 |
| 2024-12-03 | 2024-11-29 | 38.550 | 460,000 | -12,000 | 0.03% | 17,733,000 |
| 2024-12-02 | 2024-11-28 | 39.150 | 472,000 | -32,000 | 0.03% | 18,478,800 |
| 2024-11-29 | 2024-11-27 | 39.350 | 504,000 | -119,000 | 0.03% | 19,832,400 |
| 2024-11-28 | 2024-11-26 | 38.400 | 623,000 | -19,000 | 0.04% | 23,923,200 |
| 2024-11-27 | 2024-11-25 | 37.100 | 642,000 | -2,500 | 0.04% | 23,818,200 |
| 2024-11-26 | 2024-11-22 | 37.000 | 644,500 | +23,500 | 0.04% | 23,846,500 |
| 2024-11-25 | 2024-11-21 | 38.500 | 621,000 | -14,000 | 0.04% | 23,908,500 |
| 2024-11-22 | 2024-11-20 | 38.800 | 635,000 | -55,000 | 0.04% | 24,638,000 |
| 2024-11-21 | 2024-11-19 | 35.900 | 690,000 | +500 | 0.04% | 24,771,000 |
| 2024-11-20 | 2024-11-18 | 35.950 | 689,500 | +15,000 | 0.04% | 24,787,525 |
| 2024-11-19 | 2024-11-15 | 37.200 | 674,500 | +13,500 | 0.04% | 25,091,400 |
| 2024-11-18 | 2024-11-14 | 37.700 | 661,000 | -24,000 | 0.04% | 24,919,700 |
| 2024-11-15 | 2024-11-13 | 37.150 | 685,000 | +24,000 | 0.04% | 25,447,750 |
| 2024-11-14 | 2024-11-12 | 37.750 | 661,000 | -32,000 | 0.04% | 24,952,750 |
| 2024-11-13 | 2024-11-11 | 37.300 | 693,000 | +7,500 | 0.04% | 25,848,900 |
| 2024-11-12 | 2024-11-08 | 38.850 | 685,500 | -34,000 | 0.04% | 26,631,675 |
| 2024-11-11 | 2024-11-07 | 37.450 | 719,500 | +10,000 | 0.04% | 26,945,275 |
| 2024-11-08 | 2024-11-06 | 38.150 | 709,500 | +8,500 | 0.04% | 27,067,425 |
| 2024-11-07 | 2024-11-05 | 39.200 | 701,000 | +15,000 | 0.04% | 27,479,200 |
| 2024-11-06 | 2024-11-04 | 39.550 | 686,000 | -35,500 | 0.04% | 27,131,300 |
| 2024-11-05 | 2024-11-01 | 35.050 | 721,500 | +7,500 | 0.04% | 25,288,575 |
| 2024-11-04 | 2024-10-31 | 33.800 | 714,000 | +24,000 | 0.04% | 24,133,200 |
| 2024-11-01 | 2024-10-30 | 35.500 | 690,000 | +11,000 | 0.04% | 24,495,000 |
| 2024-10-31 | 2024-10-29 | 37.150 | 679,000 | +2,500 | 0.04% | 25,224,850 |
| 2024-10-30 | 2024-10-28 | 38.700 | 676,500 | +40,000 | 0.04% | 26,180,550 |
| 2024-10-29 | 2024-10-25 | 44.250 | 636,500 | -4,500 | 0.04% | 28,165,125 |
| 2024-10-28 | 2024-10-24 | 43.800 | 641,000 | +8,000 | 0.04% | 28,075,800 |
| 2024-10-25 | 2024-10-23 | 45.000 | 633,000 | +18,000 | 0.04% | 28,485,000 |
| 2024-10-24 | 2024-10-22 | 45.700 | 615,000 | -4,500 | 0.04% | 28,105,500 |
| 2024-10-23 | 2024-10-21 | 45.550 | 619,500 | +5,000 | 0.04% | 28,218,225 |
| 2024-10-22 | 2024-10-18 | 46.450 | 614,500 | -2,500 | 0.04% | 28,543,525 |
| 2024-10-21 | 2024-10-17 | 44.850 | 617,000 | -4,500 | 0.04% | 27,672,450 |
| 2024-10-18 | 2024-10-16 | 43.850 | 621,500 | +3,000 | 0.04% | 27,252,775 |
| 2024-10-17 | 2024-10-15 | 44.600 | 618,500 | -9,000 | 0.04% | 27,585,100 |
| 2024-10-16 | 2024-10-14 | 46.200 | 627,500 | +500 | 0.04% | 28,990,500 |
| 2024-10-15 | 2024-10-10 | 48.850 | 627,000 | -15,500 | 0.04% | 30,628,950 |
| 2024-10-14 | 2024-10-09 | 47.400 | 642,500 | +1,000 | 0.04% | 30,454,500 |
| 2024-10-10 | 2024-10-08 | 49.050 | 641,500 | -2,000 | 0.04% | 31,465,575 |
| 2024-10-09 | 2024-10-07 | 49.800 | 643,500 | +35,000 | 0.04% | 32,046,300 |
| 2024-10-08 | 2024-10-04 | 51.150 | 608,500 | -10,000 | 0.04% | 31,124,775 |
| 2024-10-07 | 2024-10-03 | 45.900 | 618,500 | -2,000 | 0.04% | 28,389,150 |
| 2024-10-04 | 2024-10-02 | 46.600 | 620,500 | +15,000 | 0.04% | 28,915,300 |
| 2024-10-03 | 2024-09-30 | 47.100 | 605,500 | -5,500 | 0.04% | 28,519,050 |
| 2024-10-02 | 2024-09-27 | 46.600 | 611,000 | +3,500 | 0.04% | 28,472,600 |
| 2024-09-27 | 2024-09-25 | 42.350 | 607,500 | -10,500 | 0.04% | 25,727,625 |
| 2024-09-26 | 2024-09-24 | 41.400 | 618,000 | +5,000 | 0.04% | 25,585,200 |
| 2024-09-25 | 2024-09-23 | 41.800 | 613,000 | -2,500 | 0.04% | 25,623,400 |
| 2024-09-24 | 2024-09-20 | 42.600 | 615,500 | +4,000 | 0.04% | 26,220,300 |
| 2024-09-23 | 2024-09-19 | 42.150 | 611,500 | +5,000 | 0.04% | 25,774,725 |
| 2024-09-20 | 2024-09-17 | 43.800 | 606,500 | +1,500 | 0.04% | 26,564,700 |
| 2024-09-19 | 2024-09-16 | 44.200 | 605,000 | +500 | 0.04% | 26,741,000 |
| 2024-09-17 | 2024-09-13 | 44.050 | 604,500 | -2,000 | 0.04% | 26,628,225 |
| 2024-09-13 | 2024-09-11 | 43.300 | 606,500 | -4,500 | 0.04% | 26,261,450 |
| 2024-09-12 | 2024-09-10 | 42.250 | 611,000 | -11,500 | 0.04% | 25,814,750 |
| 2024-09-11 | 2024-09-09 | 41.750 | 622,500 | +3,000 | 0.04% | 25,989,375 |
| 2024-09-10 | 2024-09-05 | 43.150 | 619,500 | -1,000 | 0.04% | 26,731,425 |
| 2024-09-09 | 2024-09-04 | 42.950 | 620,500 | +2,000 | 0.04% | 26,650,475 |
| 2024-09-05 | 2024-09-03 | 42.450 | 618,500 | -1,000 | 0.04% | 26,255,325 |
| 2024-09-03 | 2024-08-30 | 42.450 | 619,500 | +12,500 | 0.04% | 26,297,775 |
| 2024-09-02 | 2024-08-29 | 43.500 | 607,000 | +5,000 | 0.04% | 26,404,500 |
| 2024-08-30 | 2024-08-28 | 44.100 | 602,000 | -10,500 | 0.04% | 26,548,200 |
| 2024-08-29 | 2024-08-27 | 44.300 | 612,500 | +500 | 0.04% | 27,133,750 |
| 2024-08-28 | 2024-08-26 | 43.500 | 612,000 | +8,500 | 0.04% | 26,622,000 |
| 2024-08-27 | 2024-08-23 | 43.450 | 603,500 | -3,500 | 0.04% | 26,222,075 |
| 2024-08-26 | 2024-08-22 | 43.950 | 607,000 | +1,500 | 0.04% | 26,677,650 |
| 2024-08-23 | 2024-08-21 | 43.450 | 605,500 | -15,000 | 0.04% | 26,308,975 |
| 2024-08-22 | 2024-08-20 | 41.450 | 620,500 | -4,500 | 0.04% | 25,719,725 |
| 2024-08-21 | 2024-08-19 | 40.700 | 625,000 | +2,500 | 0.04% | 25,437,500 |
| 2024-08-20 | 2024-08-16 | 40.900 | 622,500 | +8,000 | 0.04% | 25,460,250 |
| 2024-08-19 | 2024-08-15 | 41.800 | 614,500 | +4,000 | 0.04% | 25,686,100 |
| 2024-08-16 | 2024-08-14 | 41.050 | 610,500 | -1,000 | 0.04% | 25,061,025 |
| 2024-08-15 | 2024-08-13 | 42.000 | 611,500 | +2,000 | 0.04% | 25,683,000 |
| 2024-08-14 | 2024-08-12 | 42.000 | 609,500 | -17,000 | 0.04% | 25,599,000 |
| 2024-08-13 | 2024-08-09 | 41.650 | 626,500 | -4,500 | 0.04% | 26,093,725 |
| 2024-08-12 | 2024-08-08 | 41.150 | 631,000 | -12,500 | 0.04% | 25,965,650 |
| 2024-08-09 | 2024-08-07 | 40.300 | 643,500 | +10,500 | 0.04% | 25,933,050 |
| 2024-08-08 | 2024-08-06 | 41.300 | 633,000 | +1,000 | 0.04% | 26,142,900 |
| 2024-08-07 | 2024-08-05 | 39.950 | 632,000 | -1,500 | 0.04% | 25,248,400 |
| 2024-08-06 | 2024-08-02 | 39.250 | 633,500 | -1,000 | 0.04% | 24,864,875 |
| 2024-08-05 | 2024-08-01 | 38.950 | 634,500 | -2,000 | 0.04% | 24,713,775 |
| 2024-08-02 | 2024-07-31 | 38.700 | 636,500 | -14,500 | 0.04% | 24,632,550 |
| 2024-08-01 | 2024-07-30 | 36.800 | 651,000 | +6,500 | 0.04% | 23,956,800 |
| 2024-07-31 | 2024-07-29 | 37.400 | 644,500 | +19,500 | 0.04% | 24,104,300 |
| 2024-07-30 | 2024-07-26 | 38.900 | 625,000 | -3,000 | 0.04% | 24,312,500 |
| 2024-07-29 | 2024-07-25 | 38.650 | 628,000 | +4,000 | 0.04% | 24,272,200 |
| 2024-07-26 | 2024-07-24 | 40.250 | 624,000 | +1,000 | 0.04% | 25,116,000 |
| 2024-07-25 | 2024-07-23 | 40.850 | 623,000 | +7,500 | 0.04% | 25,449,550 |
| 2024-07-24 | 2024-07-22 | 42.200 | 615,500 | -9,500 | 0.04% | 25,974,100 |
| 2024-07-23 | 2024-07-19 | 40.550 | 625,000 | -5,500 | 0.04% | 25,343,750 |
| 2024-07-22 | 2024-07-18 | 40.750 | 630,500 | +4,000 | 0.04% | 25,692,875 |
| 2024-07-19 | 2024-07-17 | 41.150 | 626,500 | -7,500 | 0.04% | 25,780,475 |
| 2024-07-18 | 2024-07-16 | 39.850 | 634,000 | -500 | 0.04% | 25,264,900 |
| 2024-07-17 | 2024-07-15 | 39.100 | 634,500 | +2,000 | 0.04% | 24,808,950 |
| 2024-07-16 | 2024-07-12 | 40.700 | 632,500 | -25,500 | 0.04% | 25,742,750 |
| 2024-07-15 | 2024-07-11 | 38.350 | 658,000 | -67,000 | 0.04% | 25,234,300 |
| 2024-07-12 | 2024-07-10 | 36.100 | 725,000 | +37,500 | 0.04% | 26,172,500 |
| 2024-07-11 | 2024-07-09 | 36.600 | 687,500 | +35,000 | 0.04% | 25,162,500 |
| 2024-07-10 | 2024-07-08 | 37.800 | 652,500 | +4,000 | 0.04% | 24,664,500 |
| 2024-07-09 | 2024-07-05 | 39.650 | 648,500 | -16,500 | 0.04% | 25,713,025 |
| 2024-07-08 | 2024-07-04 | 37.000 | 665,000 | +19,000 | 0.04% | 24,605,000 |
| 2024-07-05 | 2024-07-03 | 38.050 | 646,000 | +500 | 0.04% | 24,580,300 |
| 2024-07-04 | 2024-07-02 | 37.400 | 645,500 | -21,000 | 0.04% | 24,141,700 |
| 2024-07-03 | 2024-06-28 | 36.800 | 666,500 | +24,500 | 0.04% | 24,527,200 |
| 2024-07-02 | 2024-06-27 | 39.050 | 642,000 | -9,000 | 0.04% | 25,070,100 |
| 2024-06-28 | 2024-06-26 | 39.500 | 651,000 | -4,000 | 0.04% | 25,714,500 |
| 2024-06-27 | 2024-06-25 | 37.950 | 655,000 | -8,000 | 0.04% | 24,857,250 |
| 2024-06-24 | 2024-06-20 | 37.150 | 663,000 | +10,500 | 0.04% | 24,630,450 |
| 2024-06-21 | 2024-06-19 | 38.150 | 652,500 | -1,000 | 0.04% | 24,892,875 |
| 2024-06-20 | 2024-06-18 | 37.400 | 653,500 | +1,000 | 0.04% | 24,440,900 |
| 2024-06-19 | 2024-06-17 | 38.050 | 652,500 | -2,000 | 0.04% | 24,827,625 |
| 2024-06-18 | 2024-06-14 | 38.300 | 654,500 | -6,500 | 0.04% | 25,067,350 |
| 2024-06-13 | 2024-06-11 | 34.850 | 661,000 | +500 | 0.04% | 23,035,850 |
| 2024-06-07 | 2024-06-05 | 37.100 | 660,500 | -500 | 0.04% | 24,504,550 |
| 2024-06-06 | 2024-06-04 | 36.800 | 661,000 | -13,500 | 0.04% | 24,324,800 |
| 2024-06-05 | 2024-06-03 | 34.400 | 674,500 | +6,000 | 0.04% | 23,202,800 |
| 2024-06-04 | 2024-05-31 | 35.200 | 668,500 | -20,500 | 0.04% | 23,531,200 |
| 2024-06-03 | 2024-05-30 | 35.250 | 689,000 | +14,500 | 0.04% | 24,287,250 |
| 2024-05-31 | 2024-05-29 | 35.800 | 674,500 | +9,000 | 0.04% | 24,147,100 |
| 2024-05-30 | 2024-05-28 | 36.800 | 665,500 | -5,000 | 0.04% | 24,490,400 |
| 2024-05-29 | 2024-05-27 | 36.150 | 670,500 | +2,500 | 0.04% | 24,238,575 |
| 2024-05-28 | 2024-05-24 | 35.900 | 668,000 | +500 | 0.04% | 23,981,200 |
| 2024-05-27 | 2024-05-23 | 37.000 | 667,500 | +500 | 0.04% | 24,697,500 |
| 2024-05-24 | 2024-05-22 | 38.000 | 667,000 | +2,000 | 0.04% | 25,346,000 |
| 2024-05-23 | 2024-05-21 | 38.200 | 665,000 | +1,000 | 0.04% | 25,403,000 |
| 2024-05-22 | 2024-05-20 | 40.150 | 664,000 | +2,500 | 0.04% | 26,659,600 |
| 2024-05-21 | 2024-05-17 | 40.050 | 661,500 | -5,500 | 0.04% | 26,493,075 |
| 2024-05-20 | 2024-05-16 | 39.800 | 667,000 | -2,000 | 0.04% | 26,546,600 |
| 2024-05-17 | 2024-05-14 | 39.450 | 669,000 | +3,500 | 0.04% | 26,392,050 |
| 2024-05-16 | 2024-05-13 | 39.500 | 665,500 | +7,500 | 0.04% | 26,287,250 |
| 2024-05-14 | 2024-05-10 | 41.400 | 658,000 | -1,000 | 0.04% | 27,241,200 |
| 2024-05-13 | 2024-05-09 | 40.550 | 659,000 | -1,500 | 0.04% | 26,722,450 |
| 2024-05-10 | 2024-05-08 | 40.000 | 660,500 | +1,000 | 0.04% | 26,420,000 |
| 2024-05-09 | 2024-05-07 | 39.900 | 659,500 | +5,000 | 0.04% | 26,314,050 |
| 2024-05-07 | 2024-05-03 | 40.900 | 654,500 | +2,000 | 0.04% | 26,769,050 |
| 2024-05-06 | 2024-05-02 | 41.850 | 652,500 | -3,000 | 0.04% | 27,307,125 |
| 2024-05-03 | 2024-04-30 | 38.250 | 655,500 | +1,000 | 0.04% | 25,072,875 |
| 2024-05-02 | 2024-04-29 | 39.750 | 654,500 | -2,000 | 0.04% | 26,016,375 |
| 2024-04-30 | 2024-04-26 | 39.150 | 656,500 | -2,000 | 0.04% | 25,701,975 |
| 2024-04-29 | 2024-04-25 | 38.550 | 658,500 | -1,500 | 0.04% | 25,385,175 |
| 2024-04-26 | 2024-04-24 | 38.150 | 660,000 | -500 | 0.04% | 25,179,000 |
| 2024-04-25 | 2024-04-23 | 36.150 | 660,500 | -4,000 | 0.04% | 23,877,075 |
| 2024-04-24 | 2024-04-22 | 33.950 | 664,500 | -3,000 | 0.04% | 22,559,775 |
| 2024-04-23 | 2024-04-19 | 33.200 | 667,500 | +1,000 | 0.04% | 22,161,000 |
| 2024-04-22 | 2024-04-18 | 33.700 | 666,500 | +500 | 0.04% | 22,461,050 |
| 2024-04-19 | 2024-04-17 | 34.300 | 666,000 | +500 | 0.04% | 22,843,800 |
| 2024-04-17 | 2024-04-15 | 35.850 | 665,500 | +3,500 | 0.04% | 23,858,175 |
| 2024-04-16 | 2024-04-12 | 37.350 | 662,000 | -1,000 | 0.04% | 24,725,700 |
| 2024-04-12 | 2024-04-10 | 37.500 | 663,000 | -500 | 0.04% | 24,862,500 |
| 2024-04-11 | 2024-04-09 | 38.050 | 663,500 | -500 | 0.04% | 25,246,175 |
| 2024-04-10 | 2024-04-08 | 36.550 | 664,000 | +500 | 0.04% | 24,269,200 |
| 2024-04-09 | 2024-04-05 | 35.750 | 663,500 | -56,500 | 0.04% | 23,720,125 |
| 2024-04-08 | 2024-04-03 | 36.150 | 720,000 | +5,000 | 0.04% | 26,028,000 |
| 2024-04-05 | 2024-04-02 | 37.700 | 715,000 | +2,000 | 0.04% | 26,955,500 |
| 2024-04-03 | 2024-03-28 | 37.700 | 713,000 | +8,500 | 0.04% | 26,880,100 |
| 2024-04-02 | 2024-03-27 | 38.450 | 704,500 | +40,500 | 0.04% | 27,088,025 |
| 2024-03-28 | 2024-03-26 | 38.550 | 664,000 | -1,500 | 0.04% | 25,597,200 |
| 2024-03-27 | 2024-03-25 | 37.300 | 665,500 | -500 | 0.04% | 24,823,150 |
| 2024-03-26 | 2024-03-22 | 36.000 | 666,000 | +4,000 | 0.04% | 23,976,000 |
| 2024-03-25 | 2024-03-21 | 38.100 | 662,000 | -1,500 | 0.04% | 25,222,200 |
| 2024-03-22 | 2024-03-20 | 39.350 | 663,500 | -500 | 0.04% | 26,108,725 |
| 2024-03-21 | 2024-03-19 | 38.800 | 664,000 | +8,500 | 0.04% | 25,763,200 |
| 2024-03-19 | 2024-03-15 | 42.650 | 655,500 | -5,500 | 0.04% | 27,957,075 |
| 2024-03-18 | 2024-03-14 | 41.350 | 661,000 | -2,500 | 0.04% | 27,332,350 |
| 2024-03-15 | 2024-03-13 | 43.850 | 663,500 | -61,500 | 0.04% | 29,094,475 |
| 2024-03-14 | 2024-03-12 | 40.550 | 725,000 | -1,000 | 0.04% | 29,398,750 |
| 2024-03-12 | 2024-03-08 | 39.350 | 726,000 | -1,000 | 0.04% | 28,568,100 |
| 2024-03-08 | 2024-03-06 | 38.750 | 727,000 | +1,000 | 0.04% | 28,171,250 |
| 2024-03-07 | 2024-03-05 | 39.150 | 726,000 | +2,000 | 0.04% | 28,422,900 |
| 2024-03-06 | 2024-03-04 | 41.700 | 724,000 | -15,500 | 0.04% | 30,190,800 |
| 2024-03-05 | 2024-03-01 | 39.700 | 739,500 | +12,500 | 0.05% | 29,358,150 |
| 2024-03-04 | 2024-02-29 | 42.350 | 727,000 | +500 | 0.04% | 30,788,450 |
| 2024-03-01 | 2024-02-28 | 42.050 | 726,500 | -1,500 | 0.04% | 30,549,325 |
| 2024-02-29 | 2024-02-27 | 42.200 | 728,000 | -1,500 | 0.04% | 30,721,600 |
| 2024-02-28 | 2024-02-26 | 39.350 | 729,500 | +2,000 | 0.04% | 28,705,825 |
| 2024-02-27 | 2024-02-23 | 39.800 | 727,500 | -1,500 | 0.04% | 28,954,500 |
| 2024-02-26 | 2024-02-22 | 40.000 | 729,000 | +1,500 | 0.04% | 29,160,000 |
| 2024-02-23 | 2024-02-21 | 39.750 | 727,500 | -1,500 | 0.04% | 28,918,125 |
| 2024-02-22 | 2024-02-20 | 40.150 | 729,000 | -500 | 0.04% | 29,269,350 |
| 2024-02-21 | 2024-02-19 | 38.750 | 729,500 | +1,500 | 0.04% | 28,268,125 |
| 2024-02-20 | 2024-02-16 | 40.100 | 728,000 | -500 | 0.04% | 29,192,800 |
| 2024-02-08 | 2024-02-06 | 33.000 | 728,500 | +13,500 | 0.04% | 24,040,500 |
| 2024-02-07 | 2024-02-05 | 30.100 | 715,000 | +25,500 | 0.04% | 21,521,500 |
| 2024-02-06 | 2024-02-02 | 31.950 | 689,500 | -1,000 | 0.04% | 22,029,525 |
| 2024-02-05 | 2024-02-01 | 33.000 | 690,500 | -2,000 | 0.04% | 22,786,500 |
| 2024-02-02 | 2024-01-31 | 31.500 | 692,500 | +500 | 0.04% | 21,813,750 |
| 2024-02-01 | 2024-01-30 | 31.850 | 692,000 | +1,500 | 0.04% | 22,040,200 |
| 2024-01-31 | 2024-01-29 | 33.550 | 690,500 | -500 | 0.04% | 23,166,275 |
| 2024-01-30 | 2024-01-26 | 33.350 | 691,000 | +2,500 | 0.04% | 23,044,850 |
| 2024-01-29 | 2024-01-25 | 36.000 | 688,500 | +2,000 | 0.04% | 24,786,000 |
| 2024-01-26 | 2024-01-24 | 35.700 | 686,500 | -2,000 | 0.04% | 24,508,050 |
| 2024-01-25 | 2024-01-23 | 35.150 | 688,500 | -20,000 | 0.04% | 24,200,775 |
| 2024-01-24 | 2024-01-22 | 34.300 | 708,500 | +3,000 | 0.04% | 24,301,550 |
| 2024-01-23 | 2024-01-19 | 36.200 | 705,500 | -59,000 | 0.04% | 25,539,100 |
| 2024-01-22 | 2024-01-18 | 39.750 | 764,500 | -9,000 | 0.05% | 30,388,875 |
| 2024-01-19 | 2024-01-17 | 38.700 | 773,500 | +11,500 | 0.05% | 29,934,450 |
| 2024-01-18 | 2024-01-16 | 40.600 | 762,000 | -5,500 | 0.05% | 30,937,200 |
| 2024-01-17 | 2024-01-15 | 41.450 | 767,500 | -1,000 | 0.05% | 31,812,875 |
| 2024-01-16 | 2024-01-12 | 40.100 | 768,500 | +1,500 | 0.05% | 30,816,850 |
| 2024-01-12 | 2024-01-10 | 41.600 | 767,000 | -3,000 | 0.05% | 31,907,200 |
| 2024-01-11 | 2024-01-09 | 39.050 | 770,000 | -38,000 | 0.05% | 30,068,500 |
| 2024-01-10 | 2024-01-08 | 38.300 | 808,000 | +3,000 | 0.05% | 30,946,400 |
| 2024-01-09 | 2024-01-05 | 38.400 | 805,000 | +30,500 | 0.05% | 30,912,000 |
| 2024-01-08 | 2024-01-04 | 41.600 | 774,500 | +10,500 | 0.05% | 32,219,200 |
| 2024-01-05 | 2024-01-03 | 41.550 | 764,000 | +2,000 | 0.05% | 31,744,200 |
| 2024-01-04 | 2024-01-02 | 42.500 | 762,000 | -500 | 0.05% | 32,385,000 |
| 2024-01-03 | 2023-12-29 | 42.750 | 762,500 | -500 | 0.05% | 32,596,875 |
| 2024-01-02 | 2023-12-28 | 41.550 | 763,000 | -1,000 | 0.05% | 31,702,650 |
| 2023-12-29 | 2023-12-27 | 40.550 | 764,000 | +2,000 | 0.05% | 30,980,200 |
| 2023-12-28 | 2023-12-22 | 38.300 | 762,000 | +4,500 | 0.05% | 29,184,600 |
| 2023-12-27 | 2023-12-21 | 39.750 | 757,500 | +1,000 | 0.05% | 30,110,625 |
| 2023-12-22 | 2023-12-20 | 40.300 | 756,500 | +1,000 | 0.05% | 30,486,950 |
| 2023-12-21 | 2023-12-19 | 40.600 | 755,500 | +500 | 0.05% | 30,673,300 |
| 2023-12-20 | 2023-12-18 | 40.950 | 755,000 | +2,500 | 0.05% | 30,917,250 |
| 2023-12-19 | 2023-12-15 | 42.200 | 752,500 | -500 | 0.05% | 31,755,500 |
| 2023-12-18 | 2023-12-14 | 42.400 | 753,000 | -2,000 | 0.05% | 31,927,200 |
| 2023-12-15 | 2023-12-13 | 40.200 | 755,000 | -1,000 | 0.05% | 30,351,000 |
| 2023-12-14 | 2023-12-12 | 40.350 | 756,000 | +500 | 0.05% | 30,504,600 |
| 2023-12-12 | 2023-12-08 | 39.750 | 755,500 | +500 | 0.05% | 30,031,125 |
| 2023-12-11 | 2023-12-07 | 40.300 | 755,000 | +500 | 0.05% | 30,426,500 |
| 2023-12-08 | 2023-12-06 | 40.550 | 754,500 | -2,000 | 0.05% | 30,594,975 |
| 2023-12-07 | 2023-12-05 | 41.600 | 756,500 | -1,500 | 0.05% | 31,470,400 |
| 2023-12-06 | 2023-12-04 | 42.250 | 758,000 | -4,000 | 0.05% | 32,025,500 |
| 2023-12-05 | 2023-12-01 | 44.000 | 762,000 | +1,000 | 0.05% | 33,528,000 |
| 2023-12-04 | 2023-11-30 | 45.800 | 761,000 | -1,000 | 0.05% | 34,853,800 |
| 2023-12-01 | 2023-11-29 | 43.850 | 762,000 | +1,500 | 0.05% | 33,413,700 |
| 2023-11-30 | 2023-11-28 | 45.500 | 760,500 | +2,000 | 0.05% | 34,602,750 |
| 2023-11-29 | 2023-11-27 | 45.300 | 758,500 | -3,500 | 0.05% | 34,360,050 |
| 2023-11-28 | 2023-11-24 | 43.750 | 762,000 | -500 | 0.05% | 33,337,500 |
| 2023-11-27 | 2023-11-23 | 44.000 | 762,500 | -2,000 | 0.05% | 33,550,000 |
| 2023-11-24 | 2023-11-22 | 42.450 | 764,500 | +4,500 | 0.05% | 32,453,025 |
| 2023-11-23 | 2023-11-21 | 43.850 | 760,000 | -3,000 | 0.05% | 33,326,000 |
| 2023-11-22 | 2023-11-20 | 44.000 | 763,000 | +1,500 | 0.05% | 33,572,000 |
| 2023-11-21 | 2023-11-17 | 44.650 | 761,500 | -2,500 | 0.05% | 34,000,975 |
| 2023-11-20 | 2023-11-16 | 43.500 | 764,000 | -3,000 | 0.05% | 33,234,000 |
| 2023-11-17 | 2023-11-15 | 43.900 | 767,000 | +3,000 | 0.05% | 33,671,300 |
| 2023-11-16 | 2023-11-14 | 44.550 | 764,000 | -7,000 | 0.05% | 34,036,200 |
| 2023-11-15 | 2023-11-13 | 44.050 | 771,000 | +11,500 | 0.05% | 33,962,550 |
| 2023-11-14 | 2023-11-10 | 46.700 | 759,500 | +20,500 | 0.05% | 35,468,650 |
| 2023-11-13 | 2023-11-09 | 47.300 | 739,000 | +29,000 | 0.05% | 34,954,700 |
| 2023-11-10 | 2023-11-08 | 47.150 | 710,000 | +5,000 | 0.04% | 33,476,500 |
| 2023-11-09 | 2023-11-07 | 48.450 | 705,000 | +4,000 | 0.04% | 34,157,250 |
| 2023-11-08 | 2023-11-06 | 48.400 | 701,000 | -1,000 | 0.04% | 33,928,400 |
| 2023-11-07 | 2023-11-03 | 46.200 | 702,000 | -500 | 0.04% | 32,432,400 |
| 2023-11-06 | 2023-11-02 | 46.600 | 702,500 | -1,500 | 0.04% | 32,736,500 |
| 2023-11-03 | 2023-11-01 | 45.450 | 704,000 | +1,000 | 0.04% | 31,996,800 |
| 2023-11-02 | 2023-10-31 | 46.050 | 703,000 | -500 | 0.04% | 32,373,150 |
| 2023-11-01 | 2023-10-30 | 47.050 | 703,500 | -8,500 | 0.04% | 33,099,675 |
| 2023-10-31 | 2023-10-27 | 45.000 | 712,000 | -13,000 | 0.04% | 32,040,000 |
| 2023-10-30 | 2023-10-26 | 42.300 | 725,000 | +15,000 | 0.05% | 30,667,500 |
| 2023-10-27 | 2023-10-25 | 45.000 | 710,000 | +1,000 | 0.04% | 31,950,000 |
| 2023-10-26 | 2023-10-24 | 45.500 | 709,000 | -3,500 | 0.04% | 32,259,500 |
| 2023-10-25 | 2023-10-20 | 44.100 | 712,500 | -1,000 | 0.04% | 31,421,250 |
| 2023-10-24 | 2023-10-19 | 42.600 | 713,500 | -2,500 | 0.04% | 30,395,100 |
| 2023-10-20 | 2023-10-18 | 42.800 | 716,000 | +4,000 | 0.04% | 30,644,800 |
| 2023-10-19 | 2023-10-17 | 44.450 | 712,000 | -8,500 | 0.04% | 31,648,400 |
| 2023-10-18 | 2023-10-16 | 44.000 | 720,500 | -8,000 | 0.04% | 31,702,000 |
| 2023-10-17 | 2023-10-13 | 44.500 | 728,500 | +6,500 | 0.05% | 32,418,250 |
| 2023-10-16 | 2023-10-12 | 44.350 | 722,000 | +18,500 | 0.04% | 32,020,700 |
| 2023-10-13 | 2023-10-11 | 42.900 | 703,500 | +51,500 | 0.04% | 30,180,150 |
| 2023-10-12 | 2023-10-10 | 39.600 | 652,000 | +2,500 | 0.04% | 25,819,200 |
| 2023-10-11 | 2023-10-09 | 40.900 | 649,500 | -2,000 | 0.04% | 26,564,550 |
| 2023-10-09 | 2023-10-05 | 38.100 | 651,500 | -3,000 | 0.04% | 24,822,150 |
| 2023-10-06 | 2023-10-04 | 36.900 | 654,500 | +1,500 | 0.04% | 24,151,050 |
| 2023-10-05 | 2023-10-03 | 37.850 | 653,000 | -3,000 | 0.04% | 24,716,050 |
| 2023-10-04 | 2023-09-29 | 38.250 | 656,000 | +2,500 | 0.04% | 25,092,000 |
| 2023-10-03 | 2023-09-28 | 39.900 | 653,500 | +4,500 | 0.04% | 26,074,650 |
| 2023-09-29 | 2023-09-27 | 40.850 | 649,000 | -1,500 | 0.04% | 26,511,650 |
| 2023-09-28 | 2023-09-26 | 38.200 | 650,500 | -1,000 | 0.04% | 24,849,100 |
| 2023-09-27 | 2023-09-25 | 39.000 | 651,500 | -1,500 | 0.04% | 25,408,500 |
| 2023-09-26 | 2023-09-22 | 37.450 | 653,000 | +2,500 | 0.04% | 24,454,850 |
| 2023-09-25 | 2023-09-21 | 37.900 | 650,500 | +1,000 | 0.04% | 24,653,950 |
| 2023-09-22 | 2023-09-20 | 38.400 | 649,500 | -8,000 | 0.04% | 24,940,800 |
| 2023-09-21 | 2023-09-19 | 39.550 | 657,500 | +18,000 | 0.04% | 26,004,125 |
| 2023-09-20 | 2023-09-18 | 39.850 | 639,500 | +282,000 | 0.04% | 25,484,075 |
| 2023-09-19 | 2023-09-15 | 39.200 | 357,500 | +105,500 | 0.02% | 14,014,000 |
| 2023-09-18 | 2023-09-14 | 37.750 | 252,000 | -4,000 | 0.02% | 9,513,000 |
| 2023-09-14 | 2023-09-12 | 35.800 | 256,000 | +2,000 | 0.02% | 9,164,800 |
| 2023-09-13 | 2023-09-11 | 38.300 | 254,000 | -9,000 | 0.02% | 9,728,200 |
| 2023-09-11 | 2023-09-06 | 34.700 | 263,000 | +1,000 | 0.02% | 9,126,100 |
| 2023-09-05 | 2023-08-31 | 35.100 | 262,000 | -2,000 | 0.02% | 9,196,200 |
| 2023-09-04 | 2023-08-30 | 35.950 | 264,000 | +1,000 | 0.02% | 9,490,800 |
| 2023-08-31 | 2023-08-29 | 35.850 | 263,000 | +6,000 | 0.02% | 9,428,550 |
| 2023-08-30 | 2023-08-28 | 34.750 | 257,000 | +1,000 | 0.02% | 8,930,750 |
| 2023-08-29 | 2023-08-25 | 33.800 | 256,000 | -5,000 | 0.02% | 8,652,800 |
| 2023-08-28 | 2023-08-24 | 34.650 | 261,000 | +4,500 | 0.02% | 9,043,650 |
| 2023-08-25 | 2023-08-23 | 30.750 | 256,500 | +1,000 | 0.02% | 7,887,375 |
| 2023-08-24 | 2023-08-22 | 30.950 | 255,500 | -1,000 | 0.02% | 7,907,725 |
| 2023-08-21 | 2023-08-17 | 32.700 | 256,500 | +500 | 0.02% | 8,387,550 |
| 2023-08-18 | 2023-08-16 | 32.850 | 256,000 | -500 | 0.02% | 8,409,600 |
| 2023-08-16 | 2023-08-14 | 32.400 | 256,500 | -9,500 | 0.02% | 8,310,600 |
| 2023-08-15 | 2023-08-11 | 33.150 | 266,000 | -1,000 | 0.02% | 8,817,900 |
| 2023-08-14 | 2023-08-10 | 32.200 | 267,000 | -500 | 0.02% | 8,597,400 |
| 2023-08-11 | 2023-08-09 | 32.200 | 267,500 | -7,500 | 0.02% | 8,613,500 |
| 2023-08-10 | 2023-08-08 | 28.700 | 275,000 | -4,500 | 0.02% | 7,892,500 |
| 2023-08-09 | 2023-08-07 | 29.050 | 279,500 | +1,000 | 0.02% | 8,119,475 |
| 2023-08-08 | 2023-08-04 | 32.800 | 278,500 | -2,500 | 0.02% | 9,134,800 |
| 2023-08-07 | 2023-08-03 | 32.800 | 281,000 | +5,000 | 0.02% | 9,216,800 |
| 2023-08-04 | 2023-08-02 | 32.450 | 276,000 | -500 | 0.02% | 8,956,200 |
| 2023-08-03 | 2023-08-01 | 34.600 | 276,500 | -500 | 0.02% | 9,566,900 |
| 2023-08-02 | 2023-07-31 | 34.600 | 277,000 | -3,000 | 0.02% | 9,584,200 |
| 2023-08-01 | 2023-07-28 | 36.600 | 280,000 | -1,500 | 0.02% | 10,248,000 |
| 2023-07-31 | 2023-07-27 | 34.300 | 281,500 | -1,000 | 0.02% | 9,655,450 |
| 2023-07-28 | 2023-07-26 | 33.950 | 282,500 | +1,000 | 0.02% | 9,590,875 |
| 2023-07-27 | 2023-07-25 | 34.050 | 281,500 | +5,000 | 0.02% | 9,585,075 |
| 2023-07-26 | 2023-07-24 | 33.200 | 276,500 | -1,000 | 0.02% | 9,179,800 |
| 2023-07-21 | 2023-07-19 | 30.750 | 277,500 | +1,000 | 0.02% | 8,533,125 |
| 2023-07-20 | 2023-07-18 | 31.500 | 276,500 | -1,000 | 0.02% | 8,709,750 |
| 2023-07-19 | 2023-07-14 | 32.450 | 277,500 | -1,000 | 0.02% | 9,004,875 |
| 2023-07-18 | 2023-07-13 | 32.700 | 278,500 | -2,000 | 0.02% | 9,106,950 |
| 2023-07-14 | 2023-07-12 | 30.900 | 280,500 | -1,000 | 0.02% | 8,667,450 |
| 2023-07-10 | 2023-07-06 | 30.650 | 281,500 | +13,000 | 0.02% | 8,627,975 |
| 2023-07-07 | 2023-07-05 | 31.550 | 268,500 | +1,000 | 0.02% | 8,471,175 |
| 2023-07-06 | 2023-07-04 | 33.100 | 267,500 | -1,500 | 0.02% | 8,854,250 |
| 2023-07-04 | 2023-06-30 | 29.600 | 269,000 | -69,000 | 0.02% | 7,962,400 |
| 2023-07-03 | 2023-06-29 | 28.950 | 338,000 | +3,000 | 0.02% | 9,785,100 |
| 2023-06-30 | 2023-06-28 | 29.150 | 335,000 | +11,000 | 0.02% | 9,765,250 |
| 2023-06-29 | 2023-06-27 | 29.900 | 324,000 | +6,500 | 0.02% | 9,687,600 |
| 2023-06-28 | 2023-06-26 | 31.000 | 317,500 | +51,000 | 0.02% | 9,842,500 |
| 2023-06-27 | 2023-06-23 | 30.450 | 266,500 | +3,000 | 0.02% | 8,114,925 |
| 2023-06-26 | 2023-06-21 | 31.450 | 263,500 | +17,500 | 0.02% | 8,287,075 |
| 2023-06-23 | 2023-06-20 | 33.600 | 246,000 | +2,000 | 0.02% | 8,265,600 |
| 2023-06-20 | 2023-06-16 | 36.700 | 244,000 | -3,000 | 0.02% | 8,954,800 |
| 2023-06-19 | 2023-06-15 | 33.950 | 247,000 | +8,000 | 0.02% | 8,385,650 |
| 2023-06-16 | 2023-06-14 | 34.200 | 239,000 | +4,000 | 0.02% | 8,173,800 |
| 2023-06-15 | 2023-06-13 | 35.550 | 235,000 | -500 | 0.02% | 8,354,250 |
| 2023-06-14 | 2023-06-12 | 35.900 | 235,500 | +2,000 | 0.02% | 8,454,450 |
| 2023-06-07 | 2023-06-05 | 36.950 | 233,500 | +1,000 | 0.02% | 8,627,825 |
| 2023-06-06 | 2023-06-02 | 37.000 | 232,500 | -1,500 | 0.02% | 8,602,500 |
| 2023-06-02 | 2023-05-31 | 36.700 | 234,000 | -1,500 | 0.02% | 8,587,800 |
| 2023-06-01 | 2023-05-30 | 36.650 | 235,500 | +2,000 | 0.02% | 8,631,075 |
| 2023-05-31 | 2023-05-29 | 35.200 | 233,500 | -10,000 | 0.02% | 8,219,200 |
| 2023-05-30 | 2023-05-25 | 37.750 | 243,500 | +1,000 | 0.02% | 9,192,125 |
| 2023-05-29 | 2023-05-24 | 39.650 | 242,500 | -500 | 0.02% | 9,615,125 |
| 2023-05-25 | 2023-05-23 | 40.200 | 243,000 | -2,000 | 0.02% | 9,768,600 |
| 2023-05-24 | 2023-05-22 | 38.850 | 245,000 | +500 | 0.02% | 9,518,250 |
| 2023-05-19 | 2023-05-17 | 39.450 | 244,500 | -2,000 | 0.02% | 9,645,525 |
| 2023-05-18 | 2023-05-16 | 40.500 | 246,500 | +10,000 | 0.02% | 9,983,250 |
| 2023-05-17 | 2023-05-15 | 40.050 | 236,500 | -3,500 | 0.02% | 9,471,825 |
| 2023-05-16 | 2023-05-12 | 39.750 | 240,000 | +500 | 0.02% | 9,540,000 |
| 2023-05-12 | 2023-05-10 | 39.650 | 239,500 | +1,000 | 0.02% | 9,496,175 |
| 2023-05-09 | 2023-05-05 | 40.950 | 238,500 | +500 | 0.02% | 9,766,575 |
| 2023-05-08 | 2023-05-04 | 39.050 | 238,000 | -500 | 0.02% | 9,293,900 |
| 2023-05-05 | 2023-05-03 | 36.700 | 238,500 | -1,000 | 0.02% | 8,752,950 |
| 2023-05-04 | 2023-05-02 | 36.350 | 239,500 | -500 | 0.02% | 8,705,825 |
| 2023-05-03 | 2023-04-28 | 37.450 | 240,000 | +1,000 | 0.02% | 8,988,000 |
| 2023-04-28 | 2023-04-26 | 38.200 | 239,000 | +500 | 0.02% | 9,129,800 |
| 2023-04-27 | 2023-04-25 | 37.350 | 238,500 | -6,000 | 0.02% | 8,907,975 |
| 2023-04-25 | 2023-04-21 | 38.650 | 244,500 | -1,000 | 0.02% | 9,449,925 |
| 2023-04-24 | 2023-04-20 | 39.250 | 245,500 | -4,500 | 0.02% | 9,635,875 |
| 2023-04-21 | 2023-04-19 | 40.650 | 250,000 | +3,000 | 0.02% | 10,162,500 |
| 2023-04-20 | 2023-04-18 | 41.300 | 247,000 | -1,000 | 0.02% | 10,201,100 |
| 2023-04-19 | 2023-04-17 | 40.950 | 248,000 | +3,000 | 0.02% | 10,155,600 |
| 2023-04-18 | 2023-04-14 | 42.700 | 245,000 | -2,500 | 0.02% | 10,461,500 |
| 2023-04-14 | 2023-04-12 | 40.500 | 247,500 | -4,000 | 0.02% | 10,023,750 |
| 2023-04-13 | 2023-04-11 | 39.500 | 251,500 | -11,500 | 0.02% | 9,934,250 |
| 2023-04-12 | 2023-04-06 | 38.350 | 263,000 | +500 | 0.02% | 10,086,050 |
| 2023-04-11 | 2023-04-04 | 36.300 | 262,500 | -5,000 | 0.02% | 9,528,750 |
| 2023-04-04 | 2023-03-31 | 35.150 | 267,500 | +4,500 | 0.02% | 9,402,625 |
| 2023-04-03 | 2023-03-30 | 35.050 | 263,000 | +5,500 | 0.02% | 9,218,150 |
| 2023-03-31 | 2023-03-29 | 37.400 | 257,500 | -5,000 | 0.02% | 9,630,500 |
| 2023-03-30 | 2023-03-28 | 38.200 | 262,500 | +2,000 | 0.02% | 10,027,500 |
| 2023-03-29 | 2023-03-27 | 38.850 | 260,500 | -4,000 | 0.02% | 10,120,425 |
| 2023-03-28 | 2023-03-24 | 38.500 | 264,500 | +2,500 | 0.02% | 10,183,250 |
| 2023-03-27 | 2023-03-23 | 39.000 | 262,000 | +2,500 | 0.02% | 10,218,000 |
| 2023-03-24 | 2023-03-22 | 38.700 | 259,500 | +1,000 | 0.02% | 10,042,650 |
| 2023-03-22 | 2023-03-20 | 37.900 | 258,500 | +1,000 | 0.02% | 9,797,150 |
| 2023-03-20 | 2023-03-16 | 42.600 | 257,500 | +19,000 | 0.02% | 10,969,500 |
| 2023-03-17 | 2023-03-15 | 42.700 | 238,500 | -3,000 | 0.02% | 10,183,950 |
| 2023-03-15 | 2023-03-13 | 39.200 | 241,500 | +5,000 | 0.02% | 9,466,800 |
| 2023-03-14 | 2023-03-10 | 38.850 | 236,500 | -6,000 | 0.02% | 9,188,025 |
| 2023-03-10 | 2023-03-08 | 39.900 | 242,500 | +5,000 | 0.02% | 9,675,750 |
| 2023-03-09 | 2023-03-07 | 42.250 | 237,500 | -1,000 | 0.02% | 10,034,375 |
| 2023-03-07 | 2023-03-03 | 42.250 | 238,500 | +500 | 0.02% | 10,076,625 |
| 2023-03-03 | 2023-03-01 | 40.550 | 238,000 | -500 | 0.02% | 9,650,900 |
| 2023-03-02 | 2023-02-28 | 38.100 | 238,500 | +1,500 | 0.02% | 9,086,850 |
| 2023-03-01 | 2023-02-27 | 37.650 | 237,000 | -2,000 | 0.02% | 8,923,050 |
| 2023-02-28 | 2023-02-24 | 38.400 | 239,000 | +2,000 | 0.02% | 9,177,600 |
| 2023-02-27 | 2023-02-23 | 39.350 | 237,000 | +1,000 | 0.02% | 9,325,950 |
| 2023-02-24 | 2023-02-22 | 39.450 | 236,000 | +3,000 | 0.02% | 9,310,200 |
| 2023-02-22 | 2023-02-20 | 41.450 | 233,000 | -2,000 | 0.02% | 9,657,850 |
| 2023-02-21 | 2023-02-17 | 39.700 | 235,000 | +500 | 0.02% | 9,329,500 |
| 2023-02-20 | 2023-02-16 | 40.400 | 234,500 | +4,500 | 0.02% | 9,473,800 |
| 2023-02-17 | 2023-02-15 | 41.450 | 230,000 | -2,500 | 0.01% | 9,533,500 |
| 2023-02-16 | 2023-02-14 | 43.150 | 232,500 | -6,000 | 0.02% | 10,032,375 |
| 2023-02-15 | 2023-02-13 | 43.200 | 238,500 | -1,500 | 0.02% | 10,303,200 |
| 2023-02-14 | 2023-02-10 | 42.800 | 240,000 | -5,500 | 0.02% | 10,272,000 |
| 2023-02-13 | 2023-02-09 | 43.200 | 245,500 | -20,500 | 0.02% | 10,605,600 |
| 2023-02-10 | 2023-02-08 | 42.850 | 266,000 | +1,500 | 0.02% | 11,398,100 |
| 2023-02-09 | 2023-02-07 | 43.100 | 264,500 | -3,000 | 0.02% | 11,399,950 |
| 2023-02-08 | 2023-02-06 | 42.750 | 267,500 | +8,000 | 0.02% | 11,435,625 |
| 2023-02-07 | 2023-02-03 | 45.600 | 259,500 | +1,000 | 0.02% | 11,833,200 |
| 2023-02-06 | 2023-02-02 | 46.100 | 258,500 | -4,000 | 0.02% | 11,916,850 |
| 2023-02-03 | 2023-02-01 | 45.450 | 262,500 | -8,000 | 0.02% | 11,930,625 |
| 2023-02-02 | 2023-01-31 | 42.450 | 270,500 | +2,000 | 0.02% | 11,482,725 |
| 2023-02-01 | 2023-01-30 | 44.850 | 268,500 | +4,000 | 0.02% | 12,042,225 |
| 2023-01-31 | 2023-01-27 | 47.000 | 264,500 | +1,000 | 0.02% | 12,431,500 |
| 2023-01-30 | 2023-01-26 | 46.200 | 263,500 | -7,500 | 0.02% | 12,173,700 |
| 2023-01-27 | 2023-01-20 | 43.100 | 271,000 | +500 | 0.02% | 11,680,100 |
| 2023-01-26 | 2023-01-19 | 42.500 | 270,500 | -3,500 | 0.02% | 11,496,250 |
| 2023-01-20 | 2023-01-18 | 40.700 | 274,000 | +2,000 | 0.02% | 11,151,800 |
| 2023-01-19 | 2023-01-17 | 40.500 | 272,000 | -3,000 | 0.02% | 11,016,000 |
| 2023-01-18 | 2023-01-16 | 42.100 | 275,000 | +500 | 0.02% | 11,577,500 |
| 2023-01-17 | 2023-01-13 | 42.150 | 274,500 | -2,500 | 0.02% | 11,570,175 |
| 2023-01-16 | 2023-01-12 | 39.700 | 277,000 | -6,000 | 0.02% | 10,996,900 |
| 2023-01-13 | 2023-01-11 | 39.950 | 283,000 | +10,000 | 0.02% | 11,305,850 |
| 2023-01-12 | 2023-01-10 | 37.600 | 273,000 | -24,000 | 0.02% | 10,264,800 |
| 2023-01-11 | 2023-01-09 | 37.450 | 297,000 | -3,500 | 0.02% | 11,122,650 |
| 2023-01-10 | 2023-01-06 | 34.100 | 300,500 | +2,000 | 0.02% | 10,247,050 |
| 2023-01-09 | 2023-01-05 | 35.750 | 298,500 | -3,000 | 0.02% | 10,671,375 |
| 2023-01-06 | 2023-01-04 | 35.200 | 301,500 | +23,500 | 0.02% | 10,612,800 |
| 2023-01-04 | 2022-12-30 | 33.500 | 278,000 | +2,000 | 0.02% | 9,313,000 |
| 2023-01-03 | 2022-12-29 | 34.350 | 276,000 | -2,500 | 0.02% | 9,480,600 |
| 2022-12-30 | 2022-12-28 | 33.350 | 278,500 | -6,000 | 0.02% | 9,287,975 |
| 2022-12-29 | 2022-12-23 | 32.700 | 284,500 | +1,000 | 0.02% | 9,303,150 |
| 2022-12-28 | 2022-12-22 | 31.950 | 283,500 | -1,500 | 0.02% | 9,057,825 |
| 2022-12-23 | 2022-12-21 | 30.950 | 285,000 | +500 | 0.02% | 8,820,750 |
| 2022-12-22 | 2022-12-20 | 31.000 | 284,500 | +1,000 | 0.02% | 8,819,500 |
| 2022-12-21 | 2022-12-19 | 31.350 | 283,500 | +500 | 0.02% | 8,887,725 |
| 2022-12-20 | 2022-12-16 | 32.300 | 283,000 | -21,000 | 0.02% | 9,140,900 |
| 2022-12-19 | 2022-12-15 | 32.450 | 304,000 | +1,000 | 0.02% | 9,864,800 |
| 2022-12-16 | 2022-12-14 | 33.550 | 303,000 | -31,000 | 0.02% | 10,165,650 |
| 2022-12-15 | 2022-12-13 | 32.350 | 334,000 | -2,000 | 0.02% | 10,804,900 |
| 2022-12-14 | 2022-12-12 | 32.000 | 336,000 | -3,500 | 0.02% | 10,752,000 |
| 2022-12-13 | 2022-12-09 | 32.250 | 339,500 | +46,000 | 0.02% | 10,948,875 |
| 2022-12-12 | 2022-12-08 | 30.500 | 293,500 | -71,000 | 0.02% | 8,951,750 |
| 2022-12-09 | 2022-12-07 | 27.600 | 364,500 | +64,500 | 0.02% | 10,060,200 |
| 2022-12-08 | 2022-12-06 | 28.350 | 300,000 | -11,500 | 0.02% | 8,505,000 |
| 2022-12-07 | 2022-12-05 | 27.750 | 311,500 | +6,500 | 0.02% | 8,644,125 |
| 2022-12-06 | 2022-12-02 | 27.750 | 305,000 | +6,500 | 0.02% | 8,463,750 |
| 2022-12-05 | 2022-12-01 | 29.650 | 298,500 | +7,500 | 0.02% | 8,850,525 |
| 2022-12-02 | 2022-11-30 | 30.650 | 291,000 | -1,500 | 0.02% | 8,919,150 |
| 2022-12-01 | 2022-11-29 | 30.050 | 292,500 | -1,500 | 0.02% | 8,789,625 |
| 2022-11-30 | 2022-11-28 | 28.850 | 294,000 | +4,000 | 0.02% | 8,481,900 |
| 2022-11-29 | 2022-11-25 | 28.000 | 290,000 | +5,500 | 0.02% | 8,120,000 |
| 2022-11-28 | 2022-11-24 | 28.850 | 284,500 | +2,500 | 0.02% | 8,207,825 |
| 2022-11-24 | 2022-11-22 | 29.500 | 282,000 | -3,000 | 0.02% | 8,319,000 |
| 2022-11-23 | 2022-11-21 | 31.350 | 285,000 | -4,000 | 0.02% | 8,934,750 |
| 2022-11-22 | 2022-11-18 | 32.450 | 289,000 | +10,000 | 0.02% | 9,378,050 |
| 2022-11-21 | 2022-11-17 | 33.950 | 279,000 | +8,000 | 0.02% | 9,472,050 |
| 2022-11-18 | 2022-11-16 | 34.400 | 271,000 | -1,000 | 0.02% | 9,322,400 |
| 2022-11-17 | 2022-11-15 | 34.900 | 272,000 | -9,500 | 0.02% | 9,492,800 |
| 2022-11-16 | 2022-11-14 | 34.100 | 281,500 | -9,500 | 0.02% | 9,599,150 |
| 2022-11-15 | 2022-11-11 | 32.850 | 291,000 | -4,500 | 0.02% | 9,559,350 |
| 2022-11-14 | 2022-11-10 | 31.200 | 295,500 | -4,000 | 0.02% | 9,219,600 |
| 2022-11-11 | 2022-11-09 | 31.850 | 299,500 | +2,500 | 0.02% | 9,539,075 |
| 2022-11-10 | 2022-11-08 | 33.350 | 297,000 | +500 | 0.02% | 9,904,950 |
| 2022-11-09 | 2022-11-07 | 33.050 | 296,500 | -50,000 | 0.02% | 9,799,325 |
| 2022-11-08 | 2022-11-04 | 31.550 | 346,500 | +3,500 | 0.02% | 10,932,075 |
| 2022-11-07 | 2022-11-03 | 30.150 | 343,000 | +57,000 | 0.02% | 10,341,450 |
| 2022-11-04 | 2022-11-02 | 29.600 | 286,000 | +8,500 | 0.02% | 8,465,600 |
| 2022-11-03 | 2022-11-01 | 27.600 | 277,500 | +1,500 | 0.02% | 7,659,000 |
| 2022-11-02 | 2022-10-31 | 27.800 | 276,000 | -1,000 | 0.02% | 7,672,800 |
| 2022-11-01 | 2022-10-28 | 27.050 | 277,000 | -2,500 | 0.02% | 7,492,850 |
| 2022-10-31 | 2022-10-27 | 28.900 | 279,500 | +2,000 | 0.02% | 8,077,550 |
| 2022-10-28 | 2022-10-26 | 29.650 | 277,500 | -3,500 | 0.02% | 8,227,875 |
| 2022-10-26 | 2022-10-24 | 27.150 | 281,000 | +2,000 | 0.02% | 7,629,150 |
| 2022-10-25 | 2022-10-21 | 30.200 | 279,000 | -3,000 | 0.02% | 8,425,800 |
| 2022-10-24 | 2022-10-20 | 28.200 | 282,000 | +1,000 | 0.02% | 7,952,400 |
| 2022-10-21 | 2022-10-19 | 28.400 | 281,000 | +3,000 | 0.02% | 7,980,400 |
| 2022-10-20 | 2022-10-18 | 29.500 | 278,000 | -7,000 | 0.02% | 8,201,000 |
| 2022-10-18 | 2022-10-14 | 25.200 | 285,000 | -3,000 | 0.02% | 7,182,000 |
| 2022-10-17 | 2022-10-13 | 22.300 | 288,000 | -5,000 | 0.02% | 6,422,400 |
| 2022-10-14 | 2022-10-12 | 22.000 | 293,000 | +3,500 | 0.02% | 6,446,000 |
| 2022-10-13 | 2022-10-11 | 22.650 | 289,500 | +500 | 0.02% | 6,557,175 |
| 2022-10-12 | 2022-10-10 | 22.950 | 289,000 | +1,500 | 0.02% | 6,632,550 |
| 2022-10-11 | 2022-10-07 | 24.400 | 287,500 | +500 | 0.02% | 7,015,000 |
| 2022-10-10 | 2022-10-06 | 25.200 | 287,000 | -500 | 0.02% | 7,232,400 |
| 2022-10-06 | 2022-10-03 | 24.550 | 287,500 | -1,500 | 0.02% | 7,058,125 |
| 2022-10-05 | 2022-09-30 | 24.450 | 289,000 | +500 | 0.02% | 7,066,050 |
| 2022-10-03 | 2022-09-29 | 25.000 | 288,500 | +500 | 0.02% | 7,212,500 |
| 2022-09-30 | 2022-09-28 | 24.800 | 288,000 | +500 | 0.02% | 7,142,400 |
| 2022-09-29 | 2022-09-27 | 25.750 | 287,500 | -1,500 | 0.02% | 7,403,125 |
| 2022-09-28 | 2022-09-26 | 23.900 | 289,000 | +1,000 | 0.02% | 6,907,100 |
| 2022-09-26 | 2022-09-22 | 25.400 | 288,000 | +500 | 0.02% | 7,315,200 |
| 2022-09-23 | 2022-09-21 | 25.100 | 287,500 | +1,500 | 0.02% | 7,216,250 |
| 2022-09-21 | 2022-09-19 | 25.650 | 286,000 | -5,000 | 0.02% | 7,335,900 |
| 2022-09-19 | 2022-09-15 | 27.850 | 291,000 | +1,000 | 0.02% | 8,104,350 |
| 2022-09-15 | 2022-09-13 | 28.600 | 290,000 | +500 | 0.02% | 8,294,000 |
| 2022-09-13 | 2022-09-08 | 27.150 | 289,500 | +1,500 | 0.02% | 7,859,925 |
| 2022-09-09 | 2022-09-07 | 28.950 | 288,000 | -72,000 | 0.02% | 8,337,600 |
| 2022-09-08 | 2022-09-06 | 29.250 | 360,000 | +500 | 0.02% | 10,530,000 |
| 2022-09-07 | 2022-09-05 | 29.900 | 359,500 | -6,500 | 0.02% | 10,749,050 |
| 2022-09-06 | 2022-09-02 | 31.600 | 366,000 | +2,000 | 0.02% | 11,565,600 |
| 2022-09-05 | 2022-09-01 | 32.900 | 364,000 | +2,000 | 0.02% | 11,975,600 |
| 2022-09-02 | 2022-08-31 | 33.450 | 362,000 | -6,000 | 0.02% | 12,108,900 |
| 2022-09-01 | 2022-08-30 | 32.750 | 368,000 | -4,500 | 0.02% | 12,052,000 |
| 2022-08-31 | 2022-08-29 | 32.800 | 372,500 | +9,000 | 0.02% | 12,218,000 |
| 2022-08-30 | 2022-08-26 | 34.900 | 363,500 | -54,000 | 0.02% | 12,686,150 |
| 2022-08-29 | 2022-08-25 | 33.600 | 417,500 | +59,000 | 0.03% | 14,028,000 |
| 2022-08-26 | 2022-08-24 | 31.900 | 358,500 | +1,000 | 0.02% | 11,436,150 |
| 2022-08-25 | 2022-08-23 | 32.150 | 357,500 | -1,500 | 0.02% | 11,493,625 |
| 2022-08-24 | 2022-08-22 | 32.950 | 359,000 | -6,500 | 0.02% | 11,829,050 |
| 2022-08-23 | 2022-08-19 | 33.100 | 365,500 | -5,000 | 0.02% | 12,098,050 |
| 2022-08-22 | 2022-08-18 | 34.050 | 370,500 | +12,500 | 0.03% | 12,615,525 |
| 2022-08-19 | 2022-08-17 | 35.000 | 358,000 | +10,000 | 0.02% | 12,530,000 |
| 2022-08-18 | 2022-08-16 | 36.250 | 348,000 | +2,500 | 0.02% | 12,615,000 |
| 2022-08-17 | 2022-08-15 | 36.700 | 345,500 | -500 | 0.02% | 12,679,850 |
| 2022-08-16 | 2022-08-12 | 36.500 | 346,000 | -120,500 | 0.02% | 12,629,000 |
| 2022-08-15 | 2022-08-11 | 36.750 | 466,500 | +116,000 | 0.03% | 17,143,875 |
| 2022-08-12 | 2022-08-10 | 33.800 | 350,500 | -82,500 | 0.02% | 11,846,900 |
| 2022-08-11 | 2022-08-09 | 35.350 | 433,000 | +147,000 | 0.03% | 15,306,550 |
| 2022-08-10 | 2022-08-08 | 36.700 | 286,000 | -81,500 | 0.02% | 10,496,200 |
| 2022-08-09 | 2022-08-05 | 35.800 | 367,500 | +27,000 | 0.02% | 13,156,500 |
| 2022-08-08 | 2022-08-04 | 32.850 | 340,500 | +23,000 | 0.02% | 11,185,425 |
| 2022-08-05 | 2022-08-03 | 31.950 | 317,500 | +2,500 | 0.02% | 10,144,125 |
| 2022-08-04 | 2022-08-02 | 32.450 | 315,000 | -1,500 | 0.02% | 10,221,750 |
| 2022-08-03 | 2022-08-01 | 32.750 | 316,500 | +1,000 | 0.02% | 10,365,375 |
| 2022-08-02 | 2022-07-29 | 32.750 | 315,500 | +4,000 | 0.02% | 10,332,625 |
| 2022-07-29 | 2022-07-27 | 33.400 | 311,500 | -9,000 | 0.02% | 10,404,100 |
| 2022-07-27 | 2022-07-25 | 34.550 | 320,500 | +5,000 | 0.02% | 11,073,275 |
| 2022-07-26 | 2022-07-22 | 34.850 | 315,500 | +10,000 | 0.02% | 10,995,175 |
| 2022-07-22 | 2022-07-20 | 36.900 | 305,500 | -29,500 | 0.02% | 11,272,950 |
| 2022-07-21 | 2022-07-19 | 35.400 | 335,000 | -239,500 | 0.02% | 11,859,000 |
| 2022-07-20 | 2022-07-18 | 36.150 | 574,500 | -2,500 | 0.04% | 20,768,175 |
| 2022-07-19 | 2022-07-15 | 36.850 | 577,000 | +169,000 | 0.04% | 21,262,450 |
| 2022-07-18 | 2022-07-14 | 38.500 | 408,000 | -250,500 | 0.03% | 15,708,000 |
| 2022-07-15 | 2022-07-13 | 36.350 | 658,500 | -79,500 | 0.04% | 23,936,475 |
| 2022-07-14 | 2022-07-12 | 35.900 | 738,000 | +21,500 | 0.05% | 26,494,200 |
| 2022-07-13 | 2022-07-11 | 36.450 | 716,500 | +20,500 | 0.05% | 26,116,425 |
| 2022-07-12 | 2022-07-08 | 36.800 | 696,000 | +6,500 | 0.05% | 25,612,800 |
| 2022-07-11 | 2022-07-07 | 37.750 | 689,500 | -11,500 | 0.05% | 26,028,625 |
| 2022-07-08 | 2022-07-06 | 38.150 | 701,000 | -18,000 | 0.05% | 26,743,150 |
| 2022-07-07 | 2022-07-05 | 38.950 | 719,000 | +38,500 | 0.05% | 28,005,050 |
| 2022-07-06 | 2022-07-04 | 38.000 | 680,500 | +58,000 | 0.05% | 25,859,000 |
| 2022-07-05 | 2022-06-30 | 34.900 | 622,500 | -14,500 | 0.04% | 21,725,250 |
| 2022-07-04 | 2022-06-29 | 34.050 | 637,000 | +40,000 | 0.04% | 21,689,850 |
| 2022-06-30 | 2022-06-28 | 37.000 | 597,000 | +61,000 | 0.04% | 22,089,000 |
| 2022-06-29 | 2022-06-27 | 35.500 | 536,000 | -10,000 | 0.04% | 19,028,000 |
| 2022-06-28 | 2022-06-24 | 36.150 | 546,000 | +116,000 | 0.04% | 19,737,900 |
| 2022-06-27 | 2022-06-23 | 32.300 | 430,000 | +24,500 | 0.03% | 13,889,000 |
| 2022-06-24 | 2022-06-22 | 30.500 | 405,500 | -7,500 | 0.03% | 12,367,750 |
| 2022-06-23 | 2022-06-21 | 30.600 | 413,000 | -500 | 0.03% | 12,637,800 |
| 2022-06-22 | 2022-06-20 | 26.950 | 413,500 | -1,500 | 0.03% | 11,143,825 |
| 2022-06-21 | 2022-06-17 | 26.900 | 415,000 | -5,500 | 0.03% | 11,163,500 |
| 2022-06-20 | 2022-06-16 | 25.550 | 420,500 | +10,000 | 0.03% | 10,743,775 |
| 2022-06-17 | 2022-06-15 | 26.300 | 410,500 | -1,500 | 0.03% | 10,796,150 |
| 2022-06-16 | 2022-06-14 | 26.500 | 412,000 | +1,500 | 0.03% | 10,918,000 |
| 2022-06-15 | 2022-06-13 | 25.800 | 410,500 | -13,500 | 0.03% | 10,590,900 |
| 2022-06-14 | 2022-06-10 | 26.750 | 424,000 | +6,000 | 0.03% | 11,342,000 |
| 2022-06-13 | 2022-06-09 | 27.950 | 418,000 | +21,500 | 0.03% | 11,683,100 |
| 2022-06-10 | 2022-06-08 | 28.100 | 396,500 | -247,500 | 0.03% | 11,141,650 |
| 2022-06-09 | 2022-06-07 | 25.400 | 644,000 | +16,500 | 0.04% | 16,357,600 |
| 2022-06-08 | 2022-06-06 | 26.050 | 627,500 | -6,500 | 0.04% | 16,346,375 |
| 2022-06-07 | 2022-06-02 | 24.300 | 634,000 | +500 | 0.04% | 15,406,200 |
| 2022-06-06 | 2022-06-01 | 24.300 | 633,500 | -2,500 | 0.04% | 15,394,050 |
| 2022-06-02 | 2022-05-31 | 24.350 | 636,000 | -44,000 | 0.04% | 15,486,600 |
| 2022-06-01 | 2022-05-30 | 22.900 | 680,000 | +9,500 | 0.05% | 15,572,000 |
| 2022-05-26 | 2022-05-24 | 20.800 | 670,500 | -2,500 | 0.05% | 13,946,400 |
| 2022-05-25 | 2022-05-23 | 22.550 | 673,000 | -5,000 | 0.05% | 15,176,150 |
| 2022-05-24 | 2022-05-20 | 22.750 | 678,000 | -3,500 | 0.05% | 15,424,500 |
| 2022-05-23 | 2022-05-19 | 21.600 | 681,500 | -17,000 | 0.05% | 14,720,400 |
| 2022-05-20 | 2022-05-18 | 21.050 | 698,500 | +28,500 | 0.05% | 14,703,425 |
| 2022-05-19 | 2022-05-17 | 20.800 | 670,000 | -3,000 | 0.05% | 13,936,000 |
| 2022-05-18 | 2022-05-16 | 19.600 | 673,000 | +134,500 | 0.05% | 13,190,800 |
| 2022-05-17 | 2022-05-13 | 18.640 | 538,500 | +7,000 | 0.04% | 10,037,640 |
| 2022-05-16 | 2022-05-12 | 18.880 | 531,500 | -11,000 | 0.04% | 10,034,720 |
| 2022-05-13 | 2022-05-11 | 20.350 | 542,500 | -1,000 | 0.04% | 11,039,875 |
| 2022-05-12 | 2022-05-10 | 19.440 | 543,500 | -1,500 | 0.04% | 10,565,640 |
| 2022-05-11 | 2022-05-06 | 19.640 | 545,000 | +14,000 | 0.04% | 10,703,800 |
| 2022-05-10 | 2022-05-05 | 21.050 | 531,000 | +187,500 | 0.04% | 11,177,550 |
| 2022-05-06 | 2022-05-04 | 21.000 | 343,500 | +31,000 | 0.02% | 7,213,500 |
| 2022-05-05 | 2022-05-03 | 23.350 | 312,500 | +5,500 | 0.02% | 7,296,875 |
| 2022-05-04 | 2022-04-29 | 25.150 | 307,000 | +2,000 | 0.02% | 7,721,050 |
| 2022-05-03 | 2022-04-28 | 25.800 | 305,000 | -6,000 | 0.02% | 7,869,000 |
| 2022-04-28 | 2022-04-26 | 23.700 | 311,000 | +1,000 | 0.02% | 7,370,700 |
| 2022-04-27 | 2022-04-25 | 23.500 | 310,000 | -18,500 | 0.02% | 7,285,000 |
| 2022-04-26 | 2022-04-22 | 26.250 | 328,500 | -7,000 | 0.02% | 8,623,125 |
| 2022-04-25 | 2022-04-21 | 25.500 | 335,500 | -14,500 | 0.02% | 8,555,250 |
| 2022-04-22 | 2022-04-20 | 26.000 | 350,000 | +5,000 | 0.02% | 9,100,000 |
| 2022-04-21 | 2022-04-19 | 26.200 | 345,000 | +2,000 | 0.02% | 9,039,000 |
| 2022-04-19 | 2022-04-13 | 26.600 | 343,000 | -3,000 | 0.02% | 9,123,800 |
| 2022-04-14 | 2022-04-12 | 26.600 | 346,000 | -1,000 | 0.02% | 9,203,600 |
| 2022-04-13 | 2022-04-11 | 26.100 | 347,000 | +24,000 | 0.02% | 9,056,700 |
| 2022-04-12 | 2022-04-08 | 28.550 | 323,000 | +1,000 | 0.02% | 9,221,650 |
| 2022-04-11 | 2022-04-07 | 27.900 | 322,000 | -3,000 | 0.02% | 8,983,800 |
| 2022-04-08 | 2022-04-06 | 29.550 | 325,000 | -15,000 | 0.02% | 9,603,750 |
| 2022-04-07 | 2022-04-04 | 29.050 | 340,000 | +500 | 0.02% | 9,877,000 |
| 2022-04-06 | 2022-04-01 | 27.150 | 339,500 | +7,500 | 0.02% | 9,217,425 |
| 2022-04-01 | 2022-03-30 | 30.600 | 332,000 | -10,500 | 0.02% | 10,159,200 |
| 2022-03-31 | 2022-03-29 | 28.550 | 342,500 | -5,000 | 0.02% | 9,778,375 |
| 2022-03-30 | 2022-03-28 | 26.700 | 347,500 | +4,000 | 0.02% | 9,278,250 |
| 2022-03-29 | 2022-03-25 | 27.600 | 343,500 | +19,500 | 0.02% | 9,480,600 |
| 2022-03-28 | 2022-03-24 | 31.700 | 324,000 | +3,000 | 0.02% | 10,270,800 |
| 2022-03-25 | 2022-03-23 | 29.300 | 321,000 | -7,000 | 0.02% | 9,405,300 |
| 2022-03-24 | 2022-03-22 | 27.550 | 328,000 | +6,000 | 0.02% | 9,036,400 |
| 2022-03-23 | 2022-03-21 | 27.350 | 322,000 | +1,000 | 0.02% | 8,806,700 |
| 2022-03-22 | 2022-03-18 | 27.300 | 321,000 | -4,000 | 0.02% | 8,763,300 |
| 2022-03-21 | 2022-03-17 | 28.550 | 325,000 | -2,500 | 0.02% | 9,278,750 |
| 2022-03-18 | 2022-03-16 | 25.450 | 327,500 | +5,500 | 0.02% | 8,334,875 |
| 2022-03-17 | 2022-03-15 | 22.500 | 322,000 | -1,500 | 0.02% | 7,245,000 |
| 2022-03-16 | 2022-03-14 | 23.450 | 323,500 | -18,500 | 0.02% | 7,586,075 |
| 2022-03-15 | 2022-03-11 | 27.150 | 342,000 | -4,500 | 0.02% | 9,285,300 |
| 2022-03-14 | 2022-03-10 | 27.400 | 346,500 | +500 | 0.02% | 9,494,100 |
| 2022-03-11 | 2022-03-09 | 27.200 | 346,000 | -500 | 0.02% | 9,411,200 |
| 2022-03-10 | 2022-03-08 | 29.250 | 346,500 | +29,500 | 0.02% | 10,135,125 |
| 2022-03-09 | 2022-03-07 | 30.900 | 317,000 | +16,000 | 0.02% | 9,795,300 |
| 2022-03-08 | 2022-03-04 | 32.000 | 301,000 | +500 | 0.02% | 9,632,000 |
| 2022-03-07 | 2022-03-03 | 33.400 | 300,500 | +2,500 | 0.02% | 10,036,700 |
| 2022-03-04 | 2022-03-02 | 33.550 | 298,000 | -1,500 | 0.02% | 9,997,900 |
| 2022-03-03 | 2022-03-01 | 35.150 | 299,500 | +1,000 | 0.02% | 10,527,425 |
| 2022-03-02 | 2022-02-28 | 34.950 | 298,500 | -14,000 | 0.02% | 10,432,575 |
| 2022-03-01 | 2022-02-25 | 34.950 | 312,500 | -11,000 | 0.02% | 10,921,875 |
| 2022-02-28 | 2022-02-24 | 32.600 | 323,500 | -5,000 | 0.02% | 10,546,100 |
| 2022-02-25 | 2022-02-23 | 34.200 | 328,500 | -4,500 | 0.02% | 11,234,700 |
| 2022-02-24 | 2022-02-22 | 32.300 | 333,000 | +1,500 | 0.02% | 10,755,900 |
| 2022-02-23 | 2022-02-21 | 32.750 | 331,500 | -5,000 | 0.02% | 10,856,625 |
| 2022-02-22 | 2022-02-18 | 34.050 | 336,500 | +2,000 | 0.02% | 11,457,825 |
| 2022-02-21 | 2022-02-17 | 34.350 | 334,500 | +5,500 | 0.02% | 11,490,075 |
| 2022-02-18 | 2022-02-16 | 33.500 | 329,000 | +19,000 | 0.02% | 11,021,500 |
| 2022-02-17 | 2022-02-15 | 33.450 | 310,000 | -5,000 | 0.02% | 10,369,500 |
| 2022-02-16 | 2022-02-14 | 28.650 | 315,000 | +7,500 | 0.02% | 9,024,750 |
| 2022-02-15 | 2022-02-11 | 31.600 | 307,500 | +1,000 | 0.02% | 9,717,000 |
| 2022-02-11 | 2022-02-09 | 32.200 | 306,500 | -2,000 | 0.02% | 9,869,300 |
| 2022-02-10 | 2022-02-08 | 32.950 | 308,500 | -1,000 | 0.02% | 10,165,075 |
| 2022-02-09 | 2022-02-07 | 31.650 | 309,500 | -1,000 | 0.02% | 9,795,675 |
| 2022-02-08 | 2022-02-04 | 31.250 | 310,500 | +1,000 | 0.02% | 9,703,125 |
| 2022-02-07 | 2022-01-31 | 32.700 | 309,500 | -5,500 | 0.02% | 10,120,650 |
| 2022-02-04 | 2022-01-27 | 33.450 | 315,000 | +26,500 | 0.02% | 10,536,750 |
| 2022-01-28 | 2022-01-26 | 37.000 | 288,500 | +11,500 | 0.02% | 10,674,500 |
| 2022-01-27 | 2022-01-25 | 40.900 | 277,000 | +5,000 | 0.02% | 11,329,300 |
| 2022-01-26 | 2022-01-24 | 41.350 | 272,000 | -4,000 | 0.02% | 11,247,200 |
| 2022-01-25 | 2022-01-21 | 41.800 | 276,000 | +6,500 | 0.02% | 11,536,800 |
| 2022-01-24 | 2022-01-20 | 43.000 | 269,500 | +2,000 | 0.02% | 11,588,500 |
| 2022-01-21 | 2022-01-19 | 41.100 | 267,500 | +5,500 | 0.02% | 10,994,250 |
| 2022-01-19 | 2022-01-17 | 41.600 | 262,000 | +1,500 | 0.02% | 10,899,200 |
| 2022-01-18 | 2022-01-14 | 44.250 | 260,500 | -4,500 | 0.02% | 11,527,125 |
| 2022-01-17 | 2022-01-13 | 42.750 | 265,000 | +2,000 | 0.02% | 11,328,750 |
| 2022-01-14 | 2022-01-12 | 46.100 | 263,000 | -26,000 | 0.02% | 12,124,300 |
| 2022-01-13 | 2022-01-11 | 44.500 | 289,000 | +31,000 | 0.02% | 12,860,500 |
| 2022-01-12 | 2022-01-10 | 42.800 | 258,000 | +1,500 | 0.02% | 11,042,400 |
| 2022-01-11 | 2022-01-07 | 40.200 | 256,500 | -2,000 | 0.02% | 10,311,300 |
| 2022-01-10 | 2022-01-06 | 39.600 | 258,500 | +3,500 | 0.02% | 10,236,600 |
| 2022-01-07 | 2022-01-05 | 39.950 | 255,000 | -7,000 | 0.02% | 10,187,250 |
| 2022-01-06 | 2022-01-04 | 40.600 | 262,000 | -27,000 | 0.02% | 10,637,200 |
| 2022-01-05 | 2022-01-03 | 44.050 | 289,000 | -500 | 0.02% | 12,730,450 |
| 2022-01-04 | 2021-12-31 | 48.250 | 289,500 | -4,500 | 0.02% | 13,968,375 |
| 2022-01-03 | 2021-12-29 | 46.950 | 294,000 | -1,500 | 0.02% | 13,803,300 |
| 2021-12-30 | 2021-12-28 | 46.200 | 295,500 | -1,500 | 0.02% | 13,652,100 |
| 2021-12-29 | 2021-12-24 | 49.400 | 297,000 | -2,500 | 0.02% | 14,671,800 |
| 2021-12-28 | 2021-12-22 | 50.300 | 299,500 | -5,500 | 0.02% | 15,064,850 |
| 2021-12-23 | 2021-12-21 | 53.300 | 305,000 | +17,000 | 0.02% | 16,256,500 |
| 2021-12-22 | 2021-12-20 | 51.200 | 288,000 | -19,500 | 0.02% | 14,745,600 |
| 2021-12-21 | 2021-12-17 | 53.950 | 307,500 | +4,000 | 0.02% | 16,589,625 |
| 2021-12-20 | 2021-12-16 | 58.500 | 303,500 | +11,000 | 0.02% | 17,754,750 |
| 2021-12-17 | 2021-12-15 | 56.650 | 292,500 | +2,000 | 0.02% | 16,570,125 |
| 2021-12-15 | 2021-12-13 | 62.550 | 290,500 | +3,500 | 0.02% | 18,170,775 |
| 2021-12-14 | 2021-12-10 | 66.300 | 287,000 | +2,000 | 0.02% | 19,028,100 |
| 2021-12-13 | 2021-12-09 | 67.850 | 285,000 | +1,000 | 0.02% | 19,337,250 |
| 2021-12-10 | 2021-12-08 | 65.600 | 284,000 | +33,500 | 0.02% | 18,630,400 |
| 2021-12-09 | 2021-12-07 | 64.700 | 250,500 | +3,500 | 0.02% | 16,207,350 |
| 2021-12-08 | 2021-12-06 | 61.800 | 247,000 | +13,000 | 0.02% | 15,264,600 |
| 2021-12-06 | 2021-12-02 | 67.400 | 234,000 | -1,500 | 0.02% | 15,771,600 |
| 2021-12-03 | 2021-12-01 | 68.200 | 235,500 | +3,000 | 0.02% | 16,061,100 |
| 2021-11-30 | 2021-11-26 | 73.500 | 232,500 | +5,500 | 0.02% | 17,088,750 |
| 2021-11-29 | 2021-11-25 | 74.700 | 227,000 | +1,000 | 0.02% | 16,956,900 |
| 2021-11-26 | 2021-11-24 | 73.900 | 226,000 | -3,000 | 0.02% | 16,701,400 |
| 2021-11-25 | 2021-11-23 | 73.000 | 229,000 | +3,500 | 0.02% | 16,717,000 |
| 2021-11-24 | 2021-11-22 | 76.100 | 225,500 | -10,500 | 0.02% | 17,160,550 |
| 2021-11-23 | 2021-11-19 | 80.300 | 236,000 | +1,000 | 0.02% | 18,950,800 |
| 2021-11-22 | 2021-11-18 | 78.400 | 235,000 | -3,500 | 0.02% | 18,424,000 |
| 2021-11-19 | 2021-11-17 | 79.950 | 238,500 | -3,000 | 0.02% | 19,068,075 |
| 2021-11-18 | 2021-11-16 | 79.050 | 241,500 | -7,500 | 0.02% | 19,090,575 |
| 2021-11-17 | 2021-11-15 | 76.050 | 249,000 | -6,000 | 0.02% | 18,936,450 |
| 2021-11-16 | 2021-11-12 | 75.250 | 255,000 | -7,500 | 0.02% | 19,188,750 |
| 2021-11-15 | 2021-11-11 | 75.300 | 262,500 | +11,000 | 0.02% | 19,766,250 |
| 2021-11-12 | 2021-11-10 | 80.150 | 251,500 | -7,500 | 0.02% | 20,157,725 |
| 2021-11-11 | 2021-11-09 | 76.500 | 259,000 | +5,000 | 0.02% | 19,813,500 |
| 2021-11-09 | 2021-11-05 | 69.000 | 254,000 | -1,000 | 0.02% | 17,526,000 |
| 2021-11-08 | 2021-11-04 | 67.400 | 255,000 | -3,500 | 0.02% | 17,187,000 |
| 2021-11-05 | 2021-11-03 | 68.000 | 258,500 | -500 | 0.02% | 17,578,000 |
| 2021-11-04 | 2021-11-02 | 66.450 | 259,000 | -2,500 | 0.02% | 17,210,550 |
| 2021-11-03 | 2021-11-01 | 68.900 | 261,500 | -1,500 | 0.02% | 18,017,350 |
| 2021-11-02 | 2021-10-29 | 69.800 | 263,000 | +500 | 0.02% | 18,357,400 |
| 2021-11-01 | 2021-10-28 | 69.700 | 262,500 | -500 | 0.02% | 18,296,250 |
| 2021-10-29 | 2021-10-27 | 69.650 | 263,000 | +4,500 | 0.02% | 18,317,950 |
| 2021-10-28 | 2021-10-26 | 76.000 | 258,500 | -500 | 0.02% | 19,646,000 |
| 2021-10-27 | 2021-10-25 | 76.000 | 259,000 | -4,000 | 0.02% | 19,684,000 |
| 2021-10-26 | 2021-10-22 | 76.650 | 263,000 | -8,500 | 0.02% | 20,158,950 |
| 2021-10-25 | 2021-10-21 | 76.900 | 271,500 | -6,000 | 0.02% | 20,878,350 |
| 2021-10-21 | 2021-10-19 | 78.000 | 277,500 | +20,000 | 0.02% | 21,645,000 |
| 2021-10-20 | 2021-10-18 | 77.750 | 257,500 | -500 | 0.02% | 20,020,625 |
| 2021-10-19 | 2021-10-15 | 76.750 | 258,000 | +1,000 | 0.02% | 19,801,500 |
| 2021-10-18 | 2021-10-12 | 75.700 | 257,000 | +5,500 | 0.02% | 19,454,900 |
| 2021-10-12 | 2021-10-08 | 76.100 | 251,500 | -500 | 0.02% | 19,139,150 |
| 2021-10-11 | 2021-10-07 | 76.150 | 252,000 | -1,500 | 0.02% | 19,189,800 |
| 2021-10-07 | 2021-10-05 | 74.250 | 253,500 | +500 | 0.02% | 18,822,375 |
| 2021-10-06 | 2021-10-04 | 74.300 | 253,000 | -1,000 | 0.02% | 18,797,900 |
| 2021-10-04 | 2021-09-29 | 74.700 | 254,000 | -1,500 | 0.02% | 18,973,800 |
| 2021-09-30 | 2021-09-28 | 76.000 | 255,500 | -6,000 | 0.02% | 19,418,000 |
| 2021-09-29 | 2021-09-27 | 73.250 | 261,500 | -1,000 | 0.02% | 19,154,875 |
| 2021-09-28 | 2021-09-24 | 72.550 | 262,500 | -2,000 | 0.02% | 19,044,375 |
| 2021-09-27 | 2021-09-23 | 69.650 | 264,500 | -2,000 | 0.02% | 18,422,425 |
| 2021-09-24 | 2021-09-21 | 68.400 | 266,500 | +1,500 | 0.02% | 18,228,600 |
| 2021-09-23 | 2021-09-20 | 68.750 | 265,000 | -11,500 | 0.02% | 18,218,750 |
| 2021-09-21 | 2021-09-17 | 66.500 | 276,500 | -3,000 | 0.02% | 18,387,250 |
| 2021-09-20 | 2021-09-16 | 61.100 | 279,500 | +2,500 | 0.02% | 17,077,450 |
| 2021-09-17 | 2021-09-15 | 63.600 | 277,000 | -2,500 | 0.02% | 17,617,200 |
| 2021-09-16 | 2021-09-14 | 65.200 | 279,500 | -3,000 | 0.02% | 18,223,400 |
| 2021-09-15 | 2021-09-13 | 62.750 | 282,500 | -2,500 | 0.02% | 17,726,875 |
| 2021-09-14 | 2021-09-10 | 64.200 | 285,000 | -1,500 | 0.02% | 18,297,000 |
| 2021-09-13 | 2021-09-09 | 61.000 | 286,500 | -500 | 0.02% | 17,476,500 |
| 2021-09-10 | 2021-09-08 | 64.000 | 287,000 | -500 | 0.02% | 18,368,000 |
| 2021-09-09 | 2021-09-07 | 64.800 | 287,500 | +1,500 | 0.02% | 18,630,000 |
| 2021-09-08 | 2021-09-06 | 66.400 | 286,000 | -2,000 | 0.02% | 18,990,400 |
| 2021-09-07 | 2021-09-03 | 66.050 | 288,000 | -1,000 | 0.02% | 19,022,400 |
| 2021-09-06 | 2021-09-02 | 64.700 | 289,000 | +1,000 | 0.02% | 18,698,300 |
| 2021-09-02 | 2021-08-31 | 62.700 | 288,000 | -2,000 | 0.02% | 18,057,600 |
| 2021-09-01 | 2021-08-30 | 61.450 | 290,000 | +1,000 | 0.02% | 17,820,500 |
| 2021-08-31 | 2021-08-27 | 60.850 | 289,000 | +500 | 0.02% | 17,585,650 |
| 2021-08-30 | 2021-08-26 | 61.900 | 288,500 | +3,000 | 0.02% | 17,858,150 |
| 2021-08-27 | 2021-08-25 | 64.200 | 285,500 | -1,000 | 0.02% | 18,329,100 |
| 2021-08-26 | 2021-08-24 | 65.850 | 286,500 | +2,500 | 0.02% | 18,866,025 |
| 2021-08-25 | 2021-08-23 | 63.400 | 284,000 | -2,000 | 0.02% | 18,005,600 |
| 2021-08-24 | 2021-08-20 | 62.800 | 286,000 | +2,500 | 0.02% | 17,960,800 |
| 2021-08-23 | 2021-08-19 | 67.200 | 283,500 | +1,000 | 0.02% | 19,051,200 |
| 2021-08-20 | 2021-08-18 | 68.400 | 282,500 | +7,500 | 0.02% | 19,323,000 |
| 2021-08-19 | 2021-08-17 | 71.350 | 275,000 | +500 | 0.02% | 19,621,250 |
| 2021-08-18 | 2021-08-16 | 72.250 | 274,500 | -2,500 | 0.02% | 19,832,625 |
| 2021-08-17 | 2021-08-13 | 73.300 | 277,000 | +1,000 | 0.02% | 20,304,100 |
| 2021-08-16 | 2021-08-12 | 71.300 | 276,000 | -1,500 | 0.02% | 19,678,800 |
| 2021-08-13 | 2021-08-11 | 74.100 | 277,500 | +1,000 | 0.02% | 20,562,750 |
| 2021-08-12 | 2021-08-10 | 76.400 | 276,500 | -1,500 | 0.02% | 21,124,600 |
| 2021-08-10 | 2021-08-06 | 74.300 | 278,000 | +6,000 | 0.02% | 20,655,400 |
| 2021-08-09 | 2021-08-05 | 78.000 | 272,000 | +1,500 | 0.02% | 21,216,000 |
| 2021-08-06 | 2021-08-04 | 81.000 | 270,500 | +2,500 | 0.02% | 21,910,500 |
| 2021-08-05 | 2021-08-03 | 80.200 | 268,000 | -1,000 | 0.02% | 21,493,600 |
| 2021-08-04 | 2021-08-02 | 79.000 | 269,000 | +2,000 | 0.02% | 21,251,000 |
| 2021-08-03 | 2021-07-30 | 79.250 | 267,000 | +500 | 0.02% | 21,159,750 |
| 2021-08-02 | 2021-07-29 | 81.150 | 266,500 | -3,500 | 0.02% | 21,626,475 |
| 2021-07-30 | 2021-07-28 | 75.200 | 270,000 | +1,000 | 0.02% | 20,304,000 |
| 2021-07-29 | 2021-07-27 | 67.950 | 269,000 | -8,500 | 0.02% | 18,278,550 |
| 2021-07-28 | 2021-07-26 | 76.250 | 277,500 | +1,000 | 0.02% | 21,159,375 |
| 2021-07-27 | 2021-07-23 | 84.100 | 276,500 | -3,000 | 0.02% | 23,253,650 |
| 2021-07-26 | 2021-07-22 | 85.150 | 279,500 | -1,500 | 0.02% | 23,799,425 |
| 2021-07-23 | 2021-07-21 | 84.550 | 281,000 | -1,500 | 0.02% | 23,758,550 |
| 2021-07-22 | 2021-07-20 | 87.100 | 282,500 | +13,000 | 0.02% | 24,605,750 |
| 2021-07-21 | 2021-07-19 | 90.600 | 269,500 | -26,500 | 0.02% | 24,416,700 |
| 2021-07-20 | 2021-07-16 | 87.800 | 296,000 | -5,000 | 0.02% | 25,988,800 |
| 2021-07-19 | 2021-07-15 | 88.200 | 301,000 | -1,500 | 0.02% | 26,548,200 |
| 2021-07-16 | 2021-07-14 | 88.250 | 302,500 | +1,000 | 0.02% | 26,695,625 |
| 2021-07-15 | 2021-07-13 | 86.500 | 301,500 | +1,000 | 0.02% | 26,079,750 |
| 2021-07-14 | 2021-07-12 | 87.150 | 300,500 | -6,000 | 0.02% | 26,188,575 |
| 2021-07-13 | 2021-07-09 | 82.300 | 306,500 | -30,000 | 0.02% | 25,224,950 |
| 2021-07-12 | 2021-07-08 | 82.150 | 336,500 | +8,500 | 0.02% | 27,643,475 |
| 2021-07-09 | 2021-07-07 | 86.400 | 328,000 | +8,000 | 0.02% | 28,339,200 |
| 2021-07-08 | 2021-07-06 | 85.600 | 320,000 | +15,000 | 0.02% | 27,392,000 |
| 2021-07-07 | 2021-07-05 | 89.000 | 305,000 | -500 | 0.02% | 27,145,000 |
| 2021-07-06 | 2021-07-02 | 87.600 | 305,500 | -3,000 | 0.02% | 26,761,800 |
| 2021-07-05 | 2021-06-30 | 90.550 | 308,500 | -5,500 | 0.02% | 27,934,675 |
| 2021-07-02 | 2021-06-29 | 91.900 | 314,000 | +4,000 | 0.02% | 28,856,600 |
| 2021-06-30 | 2021-06-28 | 93.300 | 310,000 | -4,500 | 0.02% | 28,923,000 |
| 2021-06-29 | 2021-06-25 | 89.300 | 314,500 | +5,500 | 0.02% | 28,084,850 |
| 2021-06-28 | 2021-06-24 | 91.700 | 309,000 | +1,000 | 0.02% | 28,335,300 |
| 2021-06-25 | 2021-06-23 | 90.050 | 308,000 | -12,500 | 0.02% | 27,735,400 |
| 2021-06-24 | 2021-06-22 | 86.050 | 320,500 | +6,500 | 0.02% | 27,579,025 |
| 2021-06-23 | 2021-06-21 | 85.700 | 314,000 | -500 | 0.02% | 26,909,800 |
| 2021-06-22 | 2021-06-18 | 86.550 | 314,500 | +8,000 | 0.02% | 27,219,975 |
| 2021-06-21 | 2021-06-17 | 85.900 | 306,500 | +1,500 | 0.02% | 26,328,350 |
| 2021-06-17 | 2021-06-15 | 87.700 | 305,000 | +4,000 | 0.02% | 26,748,500 |
| 2021-06-16 | 2021-06-11 | 89.950 | 301,000 | -7,000 | 0.02% | 27,074,950 |
| 2021-06-15 | 2021-06-10 | 87.650 | 308,000 | +9,500 | 0.02% | 26,996,200 |
| 2021-06-11 | 2021-06-09 | 89.450 | 298,500 | -1,500 | 0.02% | 26,700,825 |
| 2021-06-10 | 2021-06-08 | 88.500 | 300,000 | +1,500 | 0.02% | 26,550,000 |
| 2021-06-09 | 2021-06-07 | 89.200 | 298,500 | -3,000 | 0.02% | 26,626,200 |
| 2021-06-08 | 2021-06-04 | 88.250 | 301,500 | +5,000 | 0.02% | 26,607,375 |
| 2021-06-07 | 2021-06-03 | 90.000 | 296,500 | +4,500 | 0.02% | 26,685,000 |
| 2021-06-04 | 2021-06-02 | 92.000 | 292,000 | +2,500 | 0.02% | 26,864,000 |
| 2021-06-03 | 2021-06-01 | 93.950 | 289,500 | -10,500 | 0.02% | 27,198,525 |
| 2021-06-02 | 2021-05-31 | 93.950 | 300,000 | +2,500 | 0.02% | 28,185,000 |
| 2021-06-01 | 2021-05-28 | 89.500 | 297,500 | -3,500 | 0.02% | 26,626,250 |
| 2021-05-31 | 2021-05-27 | 93.950 | 301,000 | +4,500 | 0.02% | 28,278,950 |
| 2021-05-28 | 2021-05-26 | 92.850 | 296,500 | -13,000 | 0.02% | 27,530,025 |
| 2021-05-27 | 2021-05-25 | 91.500 | 309,500 | -6,500 | 0.02% | 28,319,250 |
| 2021-05-26 | 2021-05-24 | 89.800 | 316,000 | +5,500 | 0.02% | 28,376,800 |
| 2021-05-25 | 2021-05-21 | 91.000 | 310,500 | +4,000 | 0.02% | 28,255,500 |
| 2021-05-24 | 2021-05-20 | 91.000 | 306,500 | -3,500 | 0.02% | 27,891,500 |
| 2021-05-21 | 2021-05-18 | 91.600 | 310,000 | +2,500 | 0.02% | 28,396,000 |
| 2021-05-20 | 2021-05-17 | 87.050 | 307,500 | +5,000 | 0.02% | 26,767,875 |
| 2021-05-18 | 2021-05-14 | 84.350 | 302,500 | +1,000 | 0.02% | 25,515,875 |
| 2021-05-17 | 2021-05-13 | 82.400 | 301,500 | +1,500 | 0.02% | 24,843,600 |
| 2021-05-14 | 2021-05-12 | 85.300 | 300,000 | +5,000 | 0.02% | 25,590,000 |
| 2021-05-13 | 2021-05-11 | 81.700 | 295,000 | -11,000 | 0.02% | 24,101,500 |
| 2021-05-12 | 2021-05-10 | 80.550 | 306,000 | +1,000 | 0.02% | 24,648,300 |
| 2021-05-11 | 2021-05-07 | 80.650 | 305,000 | -3,500 | 0.02% | 24,598,250 |
| 2021-05-10 | 2021-05-06 | 81.250 | 308,500 | -4,500 | 0.02% | 25,065,625 |
| 2021-05-07 | 2021-05-05 | 80.600 | 313,000 | +2,500 | 0.02% | 25,227,800 |
| 2021-05-06 | 2021-05-04 | 84.200 | 310,500 | -23,500 | 0.02% | 26,144,100 |
| 2021-05-05 | 2021-05-03 | 85.050 | 334,000 | +1,000 | 0.02% | 28,406,700 |
| 2021-05-04 | 2021-04-30 | 84.400 | 333,000 | +1,500 | 0.02% | 28,105,200 |
| 2021-05-03 | 2021-04-29 | 86.200 | 331,500 | -2,000 | 0.02% | 28,575,300 |
| 2021-04-30 | 2021-04-28 | 88.300 | 333,500 | +3,000 | 0.02% | 29,448,050 |
| 2021-04-29 | 2021-04-27 | 84.850 | 330,500 | +2,000 | 0.02% | 28,042,925 |
| 2021-04-28 | 2021-04-26 | 85.000 | 328,500 | +4,000 | 0.02% | 27,922,500 |
| 2021-04-27 | 2021-04-23 | 90.000 | 324,500 | +1,000 | 0.02% | 29,205,000 |
| 2021-04-26 | 2021-04-22 | 86.350 | 323,500 | +4,000 | 0.02% | 27,934,225 |
| 2021-04-23 | 2021-04-21 | 82.450 | 319,500 | -6,500 | 0.02% | 26,342,775 |
| 2021-04-22 | 2021-04-20 | 81.500 | 326,000 | +500 | 0.02% | 26,569,000 |
| 2021-04-21 | 2021-04-19 | 78.950 | 325,500 | -12,500 | 0.02% | 25,698,225 |
| 2021-04-20 | 2021-04-16 | 75.000 | 338,000 | +500 | 0.02% | 25,350,000 |
| 2021-04-16 | 2021-04-14 | 74.450 | 337,500 | +500 | 0.02% | 25,126,875 |
| 2021-04-15 | 2021-04-13 | 73.650 | 337,000 | -2,000 | 0.02% | 24,820,050 |
| 2021-04-14 | 2021-04-12 | 73.800 | 339,000 | +6,000 | 0.02% | 25,018,200 |
| 2021-04-13 | 2021-04-09 | 76.400 | 333,000 | -74,000 | 0.02% | 25,441,200 |
| 2021-04-12 | 2021-04-08 | 78.250 | 407,000 | -52,500 | 0.03% | 31,847,750 |
| 2021-04-09 | 2021-04-07 | 81.150 | 459,500 | -1,500 | 0.03% | 37,288,425 |
| 2021-04-08 | 2021-04-01 | 80.850 | 461,000 | +500 | 0.03% | 37,271,850 |
| 2021-04-07 | 2021-03-31 | 78.850 | 460,500 | -1,000 | 0.03% | 36,310,425 |
| 2021-04-01 | 2021-03-30 | 78.200 | 461,500 | -500 | 0.03% | 36,089,300 |
| 2021-03-31 | 2021-03-29 | 73.800 | 462,000 | +1,500 | 0.03% | 34,095,600 |
| 2021-03-30 | 2021-03-26 | 75.600 | 460,500 | -10,500 | 0.03% | 34,813,800 |
| 2021-03-29 | 2021-03-25 | 70.750 | 471,000 | +500 | 0.03% | 33,323,250 |
| 2021-03-26 | 2021-03-24 | 70.600 | 470,500 | -4,000 | 0.03% | 33,217,300 |
| 2021-03-25 | 2021-03-23 | 72.450 | 474,500 | +13,000 | 0.03% | 34,377,525 |
| 2021-03-24 | 2021-03-22 | 77.000 | 461,500 | +6,000 | 0.03% | 35,535,500 |
| 2021-03-23 | 2021-03-19 | 77.500 | 455,500 | -5,500 | 0.03% | 35,301,250 |
| 2021-03-22 | 2021-03-18 | 81.650 | 461,000 | -95,000 | 0.03% | 37,640,650 |
| 2021-03-19 | 2021-03-17 | 82.450 | 556,000 | -49,500 | 0.04% | 45,842,200 |
| 2021-03-18 | 2021-03-16 | 80.150 | 605,500 | +3,000 | 0.04% | 48,530,825 |
| 2021-03-17 | 2021-03-15 | 76.800 | 602,500 | +500 | 0.04% | 46,272,000 |
| 2021-03-16 | 2021-03-12 | 78.600 | 602,000 | +14,000 | 0.04% | 47,317,200 |
| 2021-03-15 | 2021-03-11 | 78.600 | 588,000 | +9,000 | 0.04% | 46,216,800 |
| 2021-03-12 | 2021-03-10 | 73.000 | 579,000 | +14,000 | 0.04% | 42,267,000 |
| 2021-03-10 | 2021-03-08 | 70.750 | 565,000 | -13,000 | 0.04% | 39,973,750 |
| 2021-03-09 | 2021-03-05 | 75.350 | 578,000 | -1,000 | 0.04% | 43,552,300 |
| 2021-03-08 | 2021-03-04 | 78.500 | 579,000 | +6,000 | 0.04% | 45,451,500 |
| 2021-03-05 | 2021-03-03 | 83.800 | 573,000 | +12,500 | 0.04% | 48,017,400 |
| 2021-03-04 | 2021-03-02 | 85.500 | 560,500 | -18,500 | 0.04% | 47,922,750 |
| 2021-03-03 | 2021-03-01 | 87.350 | 579,000 | +4,000 | 0.04% | 50,575,650 |
| 2021-03-02 | 2021-02-26 | 79.900 | 575,000 | -3,000 | 0.04% | 45,942,500 |
| 2021-03-01 | 2021-02-25 | 83.150 | 578,000 | +6,500 | 0.04% | 48,060,700 |
| 2021-02-26 | 2021-02-24 | 82.050 | 571,500 | +2,500 | 0.04% | 46,891,575 |
| 2021-02-23 | 2021-02-19 | 92.650 | 569,000 | +2,000 | 0.04% | 52,717,850 |
| 2021-02-22 | 2021-02-18 | 92.150 | 567,000 | +7,500 | 0.04% | 52,249,050 |
| 2021-02-19 | 2021-02-17 | 99.400 | 559,500 | -5,500 | 0.04% | 55,614,300 |
| 2021-02-18 | 2021-02-16 | 98.550 | 565,000 | -500 | 0.04% | 55,680,750 |
| 2021-02-17 | 2021-02-11 | 97.500 | 565,500 | -7,000 | 0.04% | 55,136,250 |
| 2021-02-16 | 2021-02-09 | 96.300 | 572,500 | +7,500 | 0.04% | 55,131,750 |
| 2021-02-10 | 2021-02-08 | 94.700 | 565,000 | +46,500 | 0.04% | 53,505,500 |
| 2021-02-09 | 2021-02-05 | 94.150 | 518,500 | +47,500 | 0.04% | 48,816,775 |
| 2021-02-08 | 2021-02-04 | 93.800 | 471,000 | +9,000 | 0.03% | 44,179,800 |
| 2021-02-05 | 2021-02-03 | 97.100 | 462,000 | +27,000 | 0.03% | 44,860,200 |
| 2021-02-04 | 2021-02-02 | 91.350 | 435,000 | -3,500 | 0.03% | 39,737,250 |
| 2021-02-03 | 2021-02-01 | 88.250 | 438,500 | -1,500 | 0.03% | 38,697,625 |
| 2021-02-02 | 2021-01-29 | 88.600 | 440,000 | -1,000 | 0.03% | 38,984,000 |
| 2021-02-01 | 2021-01-28 | 87.000 | 441,000 | +4,000 | 0.03% | 38,367,000 |
| 2021-01-29 | 2021-01-27 | 91.850 | 437,000 | -4,000 | 0.03% | 40,138,450 |
| 2021-01-28 | 2021-01-26 | 95.250 | 441,000 | -3,500 | 0.03% | 42,005,250 |
| 2021-01-27 | 2021-01-25 | 100.000 | 444,500 | +14,000 | 0.03% | 44,450,000 |
| 2021-01-26 | 2021-01-22 | 99.600 | 430,500 | +4,500 | 0.03% | 42,877,800 |
| 2021-01-25 | 2021-01-21 | 100.100 | 426,000 | +23,500 | 0.03% | 42,642,600 |
| 2021-01-22 | 2021-01-20 | 103.600 | 402,500 | -3,000 | 0.03% | 41,699,000 |
| 2021-01-21 | 2021-01-19 | 96.950 | 405,500 | +18,000 | 0.03% | 39,313,225 |
| 2021-01-20 | 2021-01-18 | 94.500 | 387,500 | +10,500 | 0.03% | 36,618,750 |
| 2021-01-19 | 2021-01-15 | 90.650 | 377,000 | +14,500 | 0.03% | 34,175,050 |
| 2021-01-18 | 2021-01-14 | 95.550 | 362,500 | +2,500 | 0.03% | 34,636,875 |
| 2021-01-15 | 2021-01-13 | 93.150 | 360,000 | -3,500 | 0.03% | 33,534,000 |
| 2021-01-14 | 2021-01-12 | 90.150 | 363,500 | +2,500 | 0.03% | 32,769,525 |
| 2021-01-13 | 2021-01-11 | 84.850 | 361,000 | -4,000 | 0.03% | 30,630,850 |
| 2021-01-12 | 2021-01-08 | 82.450 | 365,000 | -4,000 | 0.03% | 30,094,250 |
| 2021-01-11 | 2021-01-07 | 81.200 | 369,000 | +4,500 | 0.03% | 29,962,800 |
| 2021-01-08 | 2021-01-06 | 81.200 | 364,500 | +10,000 | 0.03% | 29,597,400 |
| 2021-01-07 | 2021-01-05 | 85.000 | 354,500 | +4,500 | 0.03% | 30,132,500 |
| 2021-01-06 | 2021-01-04 | 81.250 | 350,000 | +5,000 | 0.02% | 28,437,500 |
| 2021-01-05 | 2020-12-31 | 82.050 | 345,000 | -11,500 | 0.02% | 28,307,250 |
| 2021-01-04 | 2020-12-29 | 75.200 | 356,500 | -10,000 | 0.03% | 26,808,800 |
| 2020-12-30 | 2020-12-28 | 73.750 | 366,500 | -70,000 | 0.03% | 27,029,375 |
| 2020-12-29 | 2020-12-24 | 72.950 | 436,500 | +15,000 | 0.03% | 31,842,675 |
| 2020-12-28 | 2020-12-22 | 65.700 | 421,500 | -12,500 | 0.03% | 27,692,550 |
| 2020-12-23 | 2020-12-21 | 66.250 | 434,000 | -5,000 | 0.03% | 28,752,500 |
| 2020-12-22 | 2020-12-18 | 67.600 | 439,000 | +30,000 | 0.03% | 29,676,400 |
| 2020-12-21 | 2020-12-17 | 68.450 | 409,000 | -48,000 | 0.03% | 27,996,050 |
| 2020-12-18 | 2020-12-16 | 64.250 | 457,000 | -82,500 | 0.03% | 29,362,250 |
| 2020-12-17 | 2020-12-15 | 60.650 | 539,500 | -118,500 | 0.04% | 32,720,675 |
| 2020-12-16 | 2020-12-14 | 56.200 | 658,000 | -27,000 | 0.05% | 36,979,600 |
| 2020-12-15 | 2020-12-11 | 56.600 | 685,000 | +5,000 | 0.05% | 38,771,000 |
| 2020-12-14 | 2020-12-10 | 55.900 | 680,000 | -27,500 | 0.05% | 38,012,000 |
| 2020-12-11 | 2020-12-09 | 56.200 | 707,500 | +500 | 0.05% | 39,761,500 |
| 2020-12-10 | 2020-12-08 | 56.450 | 707,000 | -19,500 | 0.05% | 39,910,150 |
| 2020-12-09 | 2020-12-07 | 57.600 | 726,500 | +20,500 | 0.05% | 41,846,400 |
| 2020-12-08 | 2020-12-04 | 57.550 | 706,000 | -49,000 | 0.05% | 40,630,300 |
| 2020-12-07 | 2020-12-03 | 53.900 | 755,000 | -9,500 | 0.05% | 40,694,500 |
| 2020-12-04 | 2020-12-02 | 51.900 | 764,500 | +4,000 | 0.05% | 39,677,550 |
| 2020-12-03 | 2020-12-01 | 53.450 | 760,500 | -20,000 | 0.05% | 40,648,725 |
| 2020-12-02 | 2020-11-30 | 51.050 | 780,500 | +28,500 | 0.06% | 39,844,525 |
| 2020-12-01 | 2020-11-27 | 51.950 | 752,000 | -8,000 | 0.05% | 39,066,400 |
| 2020-11-27 | 2020-11-25 | 50.850 | 760,000 | +20,500 | 0.05% | 38,646,000 |
| 2020-11-26 | 2020-11-24 | 53.650 | 739,500 | -14,500 | 0.05% | 39,674,175 |
| 2020-11-25 | 2020-11-23 | 55.500 | 754,000 | +500 | 0.05% | 41,847,000 |
| 2020-11-24 | 2020-11-20 | 56.550 | 753,500 | -2,500 | 0.05% | 42,610,425 |
| 2020-11-23 | 2020-11-19 | 54.450 | 756,000 | +13,500 | 0.05% | 41,164,200 |
| 2020-11-20 | 2020-11-18 | 54.150 | 742,500 | -4,500 | 0.05% | 40,206,375 |
| 2020-11-19 | 2020-11-17 | 53.300 | 747,000 | +48,500 | 0.05% | 39,815,100 |
| 2020-11-17 | 2020-11-13 | 55.350 | 698,500 | +19,000 | 0.05% | 38,661,975 |
| 2020-11-16 | 2020-11-12 | 55.400 | 679,500 | -4,000 | 0.05% | 37,644,300 |
| 2020-11-13 | 2020-11-11 | 54.050 | 683,500 | +14,000 | 0.05% | 36,943,175 |
| 2020-11-12 | 2020-11-10 | 55.900 | 669,500 | +47,000 | 0.05% | 37,425,050 |
| 2020-11-11 | 2020-11-09 | 55.400 | 622,500 | +19,000 | 0.04% | 34,486,500 |
| 2020-11-10 | 2020-11-06 | 58.050 | 603,500 | -13,500 | 0.04% | 35,033,175 |
| 2020-11-09 | 2020-11-05 | 61.000 | 617,000 | -7,500 | 0.04% | 37,637,000 |
| 2020-11-06 | 2020-11-04 | 59.300 | 624,500 | +5,000 | 0.04% | 37,032,850 |
| 2020-11-05 | 2020-11-03 | 58.250 | 619,500 | +30,000 | 0.04% | 36,085,875 |
| 2020-11-04 | 2020-11-02 | 59.300 | 589,500 | +20,500 | 0.04% | 34,957,350 |
| 2020-11-03 | 2020-10-30 | 57.200 | 569,000 | -36,500 | 0.04% | 32,546,800 |
| 2020-11-02 | 2020-10-29 | 60.100 | 605,500 | +72,000 | 0.04% | 36,390,550 |
| 2020-10-30 | 2020-10-28 | 62.400 | 533,500 | +7,500 | 0.04% | 33,290,400 |
| 2020-10-29 | 2020-10-27 | 62.800 | 526,000 | +7,000 | 0.04% | 33,032,800 |
| 2020-10-28 | 2020-10-23 | 64.000 | 519,000 | +62,500 | 0.04% | 33,216,000 |
| 2020-10-27 | 2020-10-22 | 67.550 | 456,500 | -15,000 | 0.03% | 30,836,575 |
| 2020-10-23 | 2020-10-21 | 66.200 | 471,500 | -10,000 | 0.03% | 31,213,300 |
| 2020-10-22 | 2020-10-20 | 64.000 | 481,500 | +22,000 | 0.03% | 30,816,000 |
| 2020-10-21 | 2020-10-19 | 64.850 | 459,500 | +3,000 | 0.03% | 29,798,575 |
| 2020-10-20 | 2020-10-16 | 67.550 | 456,500 | +8,000 | 0.03% | 30,836,575 |
| 2020-10-19 | 2020-10-15 | 65.800 | 448,500 | -18,000 | 0.03% | 29,511,300 |
| 2020-10-16 | 2020-10-14 | 65.550 | 466,500 | +13,000 | 0.03% | 30,579,075 |
| 2020-10-15 | 2020-10-12 | 67.500 | 453,500 | -149,500 | 0.03% | 30,611,250 |
| 2020-10-14 | 2020-10-09 | 60.750 | 603,000 | -18,500 | 0.04% | 36,632,250 |
| 2020-10-12 | 2020-10-08 | 59.950 | 621,500 | +3,000 | 0.04% | 37,258,925 |
| 2020-10-09 | 2020-10-07 | 59.400 | 618,500 | -4,000 | 0.04% | 36,738,900 |
| 2020-10-08 | 2020-10-06 | 60.550 | 622,500 | -46,500 | 0.04% | 37,692,375 |
| 2020-10-07 | 2020-10-05 | 56.850 | 669,000 | +10,000 | 0.05% | 38,032,650 |
| 2020-10-06 | 2020-09-30 | 57.400 | 659,000 | +2,000 | 0.05% | 37,826,600 |
| 2020-10-05 | 2020-09-29 | 56.000 | 657,000 | +13,000 | 0.05% | 36,792,000 |
| 2020-09-30 | 2020-09-28 | 57.550 | 644,000 | +9,000 | 0.05% | 37,062,200 |
| 2020-09-29 | 2020-09-25 | 57.850 | 635,000 | -9,000 | 0.05% | 36,734,750 |
| 2020-09-28 | 2020-09-24 | 58.350 | 644,000 | -17,500 | 0.05% | 37,577,400 |
| 2020-09-25 | 2020-09-23 | 62.700 | 661,500 | -52,500 | 0.05% | 41,476,050 |
| 2020-09-24 | 2020-09-22 | 60.550 | 714,000 | -14,500 | 0.05% | 43,232,700 |
| 2020-09-23 | 2020-09-21 | 63.550 | 728,500 | -11,500 | 0.05% | 46,296,175 |
| 2020-09-22 | 2020-09-18 | 62.650 | 740,000 | +8,500 | 0.05% | 46,361,000 |
| 2020-09-21 | 2020-09-17 | 62.900 | 731,500 | +29,000 | 0.05% | 46,011,350 |
| 2020-09-18 | 2020-09-16 | 64.200 | 702,500 | -6,000 | 0.05% | 45,100,500 |
| 2020-09-17 | 2020-09-15 | 62.200 | 708,500 | -4,000 | 0.05% | 44,068,700 |
| 2020-09-16 | 2020-09-14 | 57.250 | 712,500 | -35,000 | 0.05% | 40,790,625 |
| 2020-09-15 | 2020-09-11 | 56.200 | 747,500 | +23,000 | 0.05% | 42,009,500 |
| 2020-09-14 | 2020-09-10 | 54.600 | 724,500 | -1,000 | 0.05% | 39,557,700 |
| 2020-09-11 | 2020-09-09 | 57.100 | 725,500 | -8,500 | 0.05% | 41,426,050 |
| 2020-09-10 | 2020-09-08 | 57.500 | 734,000 | +3,000 | 0.05% | 42,205,000 |
| 2020-09-09 | 2020-09-07 | 57.500 | 731,000 | -100,500 | 0.05% | 42,032,500 |
| 2020-09-08 | 2020-09-04 | 51.800 | 831,500 | +22,000 | 0.06% | 43,071,700 |
| 2020-09-07 | 2020-09-03 | 51.650 | 809,500 | -18,000 | 0.06% | 41,810,675 |
| 2020-09-04 | 2020-09-02 | 53.200 | 827,500 | -17,000 | 0.06% | 44,023,000 |
| 2020-09-03 | 2020-09-01 | 53.600 | 844,500 | +8,000 | 0.06% | 45,265,200 |
| 2020-09-02 | 2020-08-31 | 51.650 | 836,500 | +64,000 | 0.06% | 43,205,225 |
| 2020-09-01 | 2020-08-28 | 57.000 | 772,500 | -28,500 | 0.06% | 44,032,500 |
| 2020-08-31 | 2020-08-27 | 54.550 | 801,000 | -8,500 | 0.06% | 43,694,550 |
| 2020-08-28 | 2020-08-26 | 53.450 | 809,500 | -16,000 | 0.06% | 43,267,775 |
| 2020-08-27 | 2020-08-25 | 53.900 | 825,500 | +3,000 | 0.06% | 44,494,450 |
| 2020-08-26 | 2020-08-24 | 54.100 | 822,500 | +16,500 | 0.06% | 44,497,250 |
| 2020-08-25 | 2020-08-21 | 55.850 | 806,000 | +23,000 | 0.06% | 45,015,100 |
| 2020-08-24 | 2020-08-20 | 55.000 | 783,000 | -54,000 | 0.06% | 43,065,000 |
| 2020-08-21 | 2020-08-19 | 54.350 | 837,000 | -34,000 | 0.06% | 45,490,950 |
| 2020-08-20 | 2020-08-18 | 49.600 | 871,000 | +11,000 | 0.06% | 43,201,600 |
| 2020-08-19 | 2020-08-17 | 48.900 | 860,000 | -14,500 | 0.06% | 42,054,000 |
| 2020-08-18 | 2020-08-14 | 50.400 | 874,500 | -34,000 | 0.06% | 44,074,800 |
| 2020-08-17 | 2020-08-13 | 48.700 | 908,500 | -35,500 | 0.06% | 44,243,950 |
| 2020-08-14 | 2020-08-12 | 47.450 | 944,000 | +63,000 | 0.07% | 44,792,800 |
| 2020-08-13 | 2020-08-11 | 50.100 | 881,000 | -5,000 | 0.06% | 44,138,100 |
| 2020-08-12 | 2020-08-10 | 48.050 | 886,000 | -22,000 | 0.06% | 42,572,300 |
| 2020-08-11 | 2020-08-07 | 50.050 | 908,000 | -48,000 | 0.06% | 45,445,400 |
| 2020-08-10 | 2020-08-06 | 51.300 | 956,000 | +3,000 | 0.07% | 49,042,800 |
| 2020-08-07 | 2020-08-05 | 51.650 | 953,000 | -48,500 | 0.07% | 49,222,450 |
| 2020-08-06 | 2020-08-04 | 50.200 | 1,001,500 | +107,500 | 0.07% | 50,275,300 |
| 2020-08-05 | 2020-08-03 | 47.700 | 894,000 | +39,500 | 0.06% | 42,643,800 |
| 2020-08-04 | 2020-07-31 | 47.500 | 854,500 | +18,000 | 0.06% | 40,588,750 |
| 2020-08-03 | 2020-07-30 | 48.700 | 836,500 | -3,000 | 0.06% | 40,737,550 |
| 2020-07-31 | 2020-07-29 | 49.100 | 839,500 | +12,500 | 0.06% | 41,219,450 |
| 2020-07-30 | 2020-07-28 | 48.950 | 827,000 | +14,000 | 0.06% | 40,481,650 |
| 2020-07-29 | 2020-07-27 | 48.600 | 813,000 | +39,500 | 0.06% | 39,511,800 |
| 2020-07-28 | 2020-07-24 | 50.050 | 773,500 | +50,500 | 0.06% | 38,713,675 |
| 2020-07-27 | 2020-07-23 | 53.900 | 723,000 | +218,500 | 0.05% | 38,969,700 |
| 2020-07-23 | 2020-07-21 | 53.400 | 504,500 | +500 | 0.04% | 26,940,300 |
| 2020-07-22 | 2020-07-20 | 51.150 | 504,000 | +4,500 | 0.04% | 25,779,600 |
| 2020-07-21 | 2020-07-17 | 52.000 | 499,500 | +43,000 | 0.04% | 25,974,000 |
| 2020-07-20 | 2020-07-16 | 51.000 | 456,500 | +48,000 | 0.03% | 23,281,500 |
| 2020-07-17 | 2020-07-15 | 55.100 | 408,500 | +36,000 | 0.03% | 22,508,350 |
| 2020-07-16 | 2020-07-14 | 55.000 | 372,500 | +50,500 | 0.03% | 20,487,500 |
| 2020-07-15 | 2020-07-13 | 59.050 | 322,000 | +12,000 | 0.02% | 19,014,100 |
| 2020-07-14 | 2020-07-10 | 59.150 | 310,000 | +7,000 | 0.02% | 18,336,500 |
| 2020-07-13 | 2020-07-09 | 61.600 | 303,000 | -52,500 | 0.02% | 18,664,800 |
| 2020-07-10 | 2020-07-08 | 58.350 | 355,500 | -10,500 | 0.03% | 20,743,425 |
| 2020-07-09 | 2020-07-07 | 56.200 | 366,000 | +41,500 | 0.03% | 20,569,200 |
| 2020-07-08 | 2020-07-06 | 55.650 | 324,500 | +23,000 | 0.02% | 18,058,425 |
| 2020-07-06 | 2020-07-02 | 57.100 | 301,500 | +52,000 | 0.02% | 17,215,650 |
| 2020-07-03 | 2020-06-30 | 57.500 | 249,500 | +4,500 | 0.02% | 14,346,250 |
| 2020-07-02 | 2020-06-29 | 58.150 | 245,000 | +24,500 | 0.02% | 14,246,750 |
| 2020-06-30 | 2020-06-26 | 60.000 | 220,500 | -2,000 | 0.02% | 13,230,000 |
| 2020-06-29 | 2020-06-24 | 57.900 | 222,500 | -4,000 | 0.02% | 12,882,750 |
| 2020-06-26 | 2020-06-23 | 52.200 | 226,500 | +27,000 | 0.02% | 11,823,300 |
| 2020-06-24 | 2020-06-22 | 53.000 | 199,500 | +23,500 | 0.01% | 10,573,500 |
| 2020-06-23 | 2020-06-19 | 49.500 | 176,000 | +2,000 | 0.01% | 8,712,000 |
| 2020-06-22 | 2020-06-18 | 48.950 | 174,000 | -1,500 | 0.01% | 8,517,300 |
| 2020-06-19 | 2020-06-17 | 47.550 | 175,500 | +2,000 | 0.01% | 8,345,025 |
| 2020-06-18 | 2020-06-16 | 47.750 | 173,500 | +500 | 0.01% | 8,284,625 |
| 2020-06-17 | 2020-06-15 | 46.150 | 173,000 | +2,000 | 0.01% | 7,983,950 |
| 2020-06-16 | 2020-06-12 | 47.500 | 171,000 | -500 | 0.01% | 8,122,500 |
| 2020-06-15 | 2020-06-11 | 47.800 | 171,500 | +2,500 | 0.01% | 8,197,700 |
| 2020-06-12 | 2020-06-10 | 48.000 | 169,000 | +3,500 | 0.01% | 8,112,000 |
| 2020-06-11 | 2020-06-09 | 48.350 | 165,500 | -11,500 | 0.01% | 8,001,925 |
| 2020-06-10 | 2020-06-08 | 46.500 | 177,000 | -500 | 0.01% | 8,230,500 |
| 2020-06-09 | 2020-06-05 | 46.350 | 177,500 | -500 | 0.01% | 8,227,125 |
| 2020-06-04 | 2020-06-02 | 47.700 | 178,000 | -3,000 | 0.01% | 8,490,600 |
| 2020-06-03 | 2020-06-01 | 46.600 | 181,000 | -5,000 | 0.01% | 8,434,600 |
| 2020-06-02 | 2020-05-29 | 42.300 | 186,000 | -1,500 | 0.01% | 7,867,800 |
| 2020-06-01 | 2020-05-28 | 40.650 | 187,500 | +3,000 | 0.01% | 7,621,875 |
| 2020-05-29 | 2020-05-27 | 42.250 | 184,500 | +22,000 | 0.01% | 7,795,125 |
| 2020-05-28 | 2020-05-26 | 42.550 | 162,500 | +6,500 | 0.01% | 6,914,375 |
| 2020-05-27 | 2020-05-25 | 40.850 | 156,000 | -4,000 | 0.01% | 6,372,600 |
| 2020-05-26 | 2020-05-22 | 40.650 | 160,000 | +2,000 | 0.01% | 6,504,000 |
| 2020-05-25 | 2020-05-21 | 42.000 | 158,000 | +17,000 | 0.01% | 6,636,000 |
| 2020-05-22 | 2020-05-20 | 46.150 | 141,000 | +3,500 | 0.01% | 6,507,150 |
| 2020-05-21 | 2020-05-19 | 43.800 | 137,500 | +1,500 | 0.01% | 6,022,500 |
| 2020-05-20 | 2020-05-18 | 45.150 | 136,000 | -46,000 | 0.01% | 6,140,400 |
| 2020-05-19 | 2020-05-15 | 43.050 | 182,000 | +41,500 | 0.01% | 7,835,100 |
| 2020-05-18 | 2020-05-14 | 39.600 | 140,500 | -6,000 | 0.01% | 5,563,800 |
| 2020-05-15 | 2020-05-13 | 39.150 | 146,500 | +3,500 | 0.01% | 5,735,475 |
| 2020-05-14 | 2020-05-12 | 38.600 | 143,000 | +9,000 | 0.01% | 5,519,800 |
| 2020-05-12 | 2020-05-08 | 38.150 | 134,000 | -9,000 | 0.01% | 5,112,100 |
| 2020-05-11 | 2020-05-07 | 38.000 | 143,000 | +14,000 | 0.01% | 5,434,000 |
| 2020-05-08 | 2020-05-06 | 35.850 | 129,000 | -1,000 | 0.01% | 4,624,650 |
| 2020-05-07 | 2020-05-05 | 35.900 | 130,000 | +6,000 | 0.01% | 4,667,000 |
| 2020-05-06 | 2020-05-04 | 36.950 | 124,000 | -2,500 | 0.01% | 4,581,800 |
| 2020-05-05 | 2020-04-29 | 38.400 | 126,500 | -11,500 | 0.01% | 4,857,600 |
| 2020-05-04 | 2020-04-28 | 39.500 | 138,000 | -3,500 | 0.01% | 5,451,000 |
| 2020-04-29 | 2020-04-27 | 39.200 | 141,500 | +3,000 | 0.01% | 5,546,800 |
| 2020-04-28 | 2020-04-24 | 37.050 | 138,500 | -13,000 | 0.01% | 5,131,425 |
| 2020-04-27 | 2020-04-23 | 34.850 | 151,500 | -4,000 | 0.01% | 5,279,775 |
| 2020-04-24 | 2020-04-22 | 34.200 | 155,500 | +9,500 | 0.01% | 5,318,100 |
| 2020-04-23 | 2020-04-21 | 34.950 | 146,000 | +3,500 | 0.01% | 5,102,700 |
| 2020-04-22 | 2020-04-20 | 35.300 | 142,500 | +11,000 | 0.01% | 5,030,250 |
| 2020-04-20 | 2020-04-16 | 33.050 | 131,500 | +2,500 | 0.01% | 4,346,075 |
| 2020-04-17 | 2020-04-15 | 33.950 | 129,000 | -7,500 | 0.01% | 4,379,550 |
| 2020-04-16 | 2020-04-14 | 34.000 | 136,500 | +4,500 | 0.01% | 4,641,000 |
| 2020-04-15 | 2020-04-09 | 34.150 | 132,000 | -2,000 | 0.01% | 4,507,800 |
| 2020-04-14 | 2020-04-08 | 33.350 | 134,000 | +1,000 | 0.01% | 4,468,900 |
| 2020-04-09 | 2020-04-07 | 33.500 | 133,000 | +10,500 | 0.01% | 4,455,500 |
| 2020-04-06 | 2020-04-02 | 32.750 | 122,500 | +5,000 | 0.01% | 4,011,875 |
| 2020-04-03 | 2020-04-01 | 33.250 | 117,500 | +4,000 | 0.01% | 3,906,875 |
| 2020-04-02 | 2020-03-31 | 32.700 | 113,500 | +1,000 | 0.01% | 3,711,450 |
| 2020-04-01 | 2020-03-30 | 30.150 | 112,500 | -5,500 | 0.01% | 3,391,875 |
| 2020-03-30 | 2020-03-26 | 31.750 | 118,000 | +10,000 | 0.01% | 3,746,500 |
| 2020-03-27 | 2020-03-25 | 31.550 | 108,000 | +6,000 | 0.01% | 3,407,400 |
| 2020-03-26 | 2020-03-24 | 28.750 | 102,000 | +15,000 | 0.01% | 2,932,500 |
| 2020-03-25 | 2020-03-23 | 28.300 | 87,000 | -10,000 | 0.01% | 2,462,100 |
| 2020-03-24 | 2020-03-20 | 29.650 | 97,000 | +500 | 0.01% | 2,876,050 |
| 2020-03-23 | 2020-03-19 | 28.150 | 96,500 | -2,500 | 0.01% | 2,716,475 |
| 2020-03-20 | 2020-03-18 | 27.750 | 99,000 | -19,500 | 0.01% | 2,747,250 |
| 2020-03-19 | 2020-03-17 | 27.800 | 118,500 | -2,500 | 0.01% | 3,294,300 |
| 2020-03-18 | 2020-03-16 | 25.950 | 121,000 | +10,500 | 0.01% | 3,139,950 |
| 2020-03-17 | 2020-03-13 | 28.750 | 110,500 | +14,000 | 0.01% | 3,176,875 |
| 2020-03-16 | 2020-03-12 | 29.250 | 96,500 | +1,500 | 0.01% | 2,822,625 |
| 2020-03-13 | 2020-03-11 | 31.900 | 95,000 | +9,000 | 0.01% | 3,030,500 |
| 2020-03-12 | 2020-03-10 | 31.750 | 86,000 | +500 | 0.01% | 2,730,500 |
| 2020-03-11 | 2020-03-09 | 32.550 | 85,500 | -2,500 | 0.01% | 2,783,025 |
| 2020-03-10 | 2020-03-06 | 34.750 | 88,000 | -21,000 | 0.01% | 3,058,000 |
| 2020-03-09 | 2020-03-05 | 35.450 | 109,000 | -1,500 | 0.01% | 3,864,050 |
| 2020-03-06 | 2020-03-04 | 35.350 | 110,500 | -28,000 | 0.01% | 3,906,175 |
| 2020-03-05 | 2020-03-03 | 34.850 | 138,500 | -5,000 | 0.01% | 4,826,725 |
| 2020-03-04 | 2020-03-02 | 35.250 | 143,500 | -4,000 | 0.01% | 5,058,375 |
| 2020-03-03 | 2020-02-28 | 35.600 | 147,500 | -8,000 | 0.01% | 5,251,000 |
| 2020-03-02 | 2020-02-27 | 37.300 | 155,500 | +500 | 0.01% | 5,800,150 |
| 2020-02-28 | 2020-02-26 | 36.400 | 155,000 | -22,000 | 0.01% | 5,642,000 |
| 2020-02-27 | 2020-02-25 | 35.900 | 177,000 | +34,000 | 0.01% | 6,354,300 |
| 2020-02-26 | 2020-02-24 | 34.100 | 143,000 | +3,500 | 0.01% | 4,876,300 |
| 2020-02-24 | 2020-02-20 | 33.750 | 139,500 | +500 | 0.01% | 4,708,125 |
| 2020-02-21 | 2020-02-19 | 35.000 | 139,000 | +5,000 | 0.01% | 4,865,000 |
| 2020-02-20 | 2020-02-18 | 34.700 | 134,000 | +6,000 | 0.01% | 4,649,800 |
| 2020-02-19 | 2020-02-17 | 35.250 | 128,000 | +1,500 | 0.01% | 4,512,000 |
| 2020-02-18 | 2020-02-14 | 34.250 | 126,500 | +8,500 | 0.01% | 4,332,625 |
| 2020-02-17 | 2020-02-13 | 32.400 | 118,000 | -5,500 | 0.01% | 3,823,200 |
| 2020-02-14 | 2020-02-12 | 31.800 | 123,500 | +29,000 | 0.01% | 3,927,300 |
| 2020-02-13 | 2020-02-11 | 31.500 | 94,500 | +6,000 | 0.01% | 2,976,750 |
| 2020-02-12 | 2020-02-10 | 31.700 | 88,500 | +2,000 | 0.01% | 2,805,450 |
| 2020-02-11 | 2020-02-07 | 31.700 | 86,500 | -3,000 | 0.01% | 2,742,050 |
| 2020-02-07 | 2020-02-05 | 31.500 | 89,500 | -5,000 | 0.01% | 2,819,250 |
| 2020-02-06 | 2020-02-04 | 31.200 | 94,500 | -13,000 | 0.01% | 2,948,400 |
| 2020-02-05 | 2020-02-03 | 31.000 | 107,500 | +15,000 | 0.01% | 3,332,500 |
| 2020-02-03 | 2020-01-30 | 30.050 | 92,500 | +2,000 | 0.01% | 2,779,625 |
| 2020-01-31 | 2020-01-29 | 31.350 | 90,500 | -10,000 | 0.01% | 2,837,175 |
| 2020-01-30 | 2020-01-24 | 31.300 | 100,500 | +10,000 | 0.01% | 3,145,650 |
| 2020-01-20 | 2020-01-16 | 32.700 | 90,500 | -6,000 | 0.01% | 2,959,350 |
| 2020-01-17 | 2020-01-15 | 31.700 | 96,500 | +3,000 | 0.01% | 3,059,050 |
| 2020-01-16 | 2020-01-14 | 29.750 | 93,500 | -5,000 | 0.01% | 2,781,625 |
| 2020-01-15 | 2020-01-13 | 29.100 | 98,500 | +500 | 0.01% | 2,866,350 |
| 2020-01-13 | 2020-01-09 | 28.200 | 98,000 | -18,000 | 0.01% | 2,763,600 |
| 2020-01-10 | 2020-01-08 | 26.850 | 116,000 | -1,000 | 0.01% | 3,114,600 |
| 2020-01-09 | 2020-01-07 | 27.050 | 117,000 | +3,000 | 0.01% | 3,164,850 |
| 2020-01-08 | 2020-01-06 | 27.400 | 114,000 | -2,000 | 0.01% | 3,123,600 |
| 2020-01-07 | 2020-01-03 | 27.950 | 116,000 | -10,000 | 0.01% | 3,242,200 |
| 2020-01-03 | 2019-12-31 | 26.550 | 126,000 | +500 | 0.01% | 3,345,300 |
| 2020-01-02 | 2019-12-27 | 26.900 | 125,500 | +1,000 | 0.01% | 3,375,950 |
| 2019-12-30 | 2019-12-24 | 27.100 | 124,500 | -16,000 | 0.01% | 3,373,950 |
| 2019-12-20 | 2019-12-18 | 26.700 | 140,500 | +7,000 | 0.01% | 3,751,350 |
| 2019-12-18 | 2019-12-16 | 26.850 | 133,500 | -19,000 | 0.01% | 3,584,475 |
| 2019-12-13 | 2019-12-11 | 26.450 | 152,500 | +6,000 | 0.01% | 4,033,625 |
| 2019-12-12 | 2019-12-10 | 26.700 | 146,500 | +12,000 | 0.01% | 3,911,550 |
| 2019-12-11 | 2019-12-09 | 27.900 | 134,500 | -43,000 | 0.01% | 3,752,550 |
| 2019-12-09 | 2019-12-05 | 28.400 | 177,500 | +34,000 | 0.01% | 5,041,000 |
| 2019-12-06 | 2019-12-04 | 28.150 | 143,500 | +3,000 | 0.01% | 4,039,525 |
| 2019-12-05 | 2019-12-03 | 28.150 | 140,500 | -2,000 | 0.01% | 3,955,075 |
| 2019-12-04 | 2019-12-02 | 28.200 | 142,500 | -11,000 | 0.01% | 4,018,500 |
| 2019-12-03 | 2019-11-29 | 27.400 | 153,500 | +3,500 | 0.01% | 4,205,900 |
| 2019-12-02 | 2019-11-28 | 28.400 | 150,000 | +59,000 | 0.01% | 4,260,000 |
| 2019-11-29 | 2019-11-27 | 28.500 | 91,000 | +17,500 | 0.01% | 2,593,500 |
| 2019-11-28 | 2019-11-26 | 29.100 | 73,500 | -22,500 | 0.01% | 2,138,850 |
| 2019-11-25 | 2019-11-21 | 27.200 | 96,000 | -2,000 | 0.01% | 2,611,200 |
| 2019-11-21 | 2019-11-19 | 25.800 | 98,000 | -6,000 | 0.01% | 2,528,400 |
| 2019-11-20 | 2019-11-18 | 25.200 | 104,000 | +2,000 | 0.01% | 2,620,800 |
| 2019-11-18 | 2019-11-14 | 23.750 | 102,000 | +5,500 | 0.01% | 2,422,500 |
| 2019-11-15 | 2019-11-13 | 24.350 | 96,500 | -1,500 | 0.01% | 2,349,775 |
| 2019-11-14 | 2019-11-12 | 24.650 | 98,000 | -6,000 | 0.01% | 2,415,700 |
| 2019-11-12 | 2019-11-08 | 24.550 | 104,000 | -53,500 | 0.01% | 2,553,200 |
| 2019-11-07 | 2019-11-05 | 24.500 | 157,500 | +3,000 | 0.01% | 3,858,750 |
| 2019-11-06 | 2019-11-04 | 24.750 | 154,500 | -1,000 | 0.01% | 3,823,875 |
| 2019-10-22 | 2019-10-18 | 24.850 | 155,500 | -1,000 | 0.01% | 3,864,175 |
| 2019-10-21 | 2019-10-17 | 24.600 | 156,500 | +1,000 | 0.01% | 3,849,900 |
| 2019-10-15 | 2019-10-11 | 23.750 | 155,500 | +2,000 | 0.01% | 3,693,125 |
| 2019-10-14 | 2019-10-10 | 23.600 | 153,500 | +4,500 | 0.01% | 3,622,600 |
| 2019-10-10 | 2019-10-08 | 25.100 | 149,000 | -20,000 | 0.01% | 3,739,900 |
| 2019-10-09 | 2019-10-04 | 25.600 | 169,000 | -10,500 | 0.01% | 4,326,400 |
| 2019-10-08 | 2019-10-03 | 26.400 | 179,500 | +13,000 | 0.02% | 4,738,800 |
| 2019-10-04 | 2019-10-02 | 25.150 | 166,500 | -51,000 | 0.01% | 4,187,475 |
| 2019-09-27 | 2019-09-25 | 24.850 | 217,500 | +14,000 | 0.02% | 5,404,875 |
| 2019-09-13 | 2019-09-11 | 23.550 | 203,500 | +5,000 | 0.02% | 4,792,425 |
| 2019-09-04 | 2019-09-02 | 24.800 | 198,500 | +5,000 | 0.02% | 4,922,800 |
| 2019-09-03 | 2019-08-30 | 25.350 | 193,500 | -9,500 | 0.02% | 4,905,225 |
| 2019-09-02 | 2019-08-29 | 25.850 | 203,000 | -7,500 | 0.02% | 5,247,550 |
| 2019-08-27 | 2019-08-23 | 24.900 | 210,500 | -23,000 | 0.02% | 5,241,450 |
| 2019-08-26 | 2019-08-22 | 23.950 | 233,500 | -169,500 | 0.02% | 5,592,325 |
| 2019-08-19 | 2019-08-15 | 23.000 | 403,000 | -1,000 | 0.03% | 9,269,000 |
| 2019-08-12 | 2019-08-08 | 24.100 | 404,000 | -4,000 | 0.03% | 9,736,400 |
| 2019-08-09 | 2019-08-07 | 23.650 | 408,000 | +500 | 0.04% | 9,649,200 |
| 2019-08-08 | 2019-08-06 | 23.900 | 407,500 | +3,500 | 0.04% | 9,739,250 |
| 2019-07-30 | 2019-07-26 | 25.100 | 404,000 | -1,500 | 0.03% | 10,140,400 |
| 2019-07-22 | 2019-07-18 | 25.200 | 405,500 | +2,500 | 0.04% | 10,218,600 |
| 2019-07-19 | 2019-07-17 | 24.250 | 403,000 | +500 | 0.03% | 9,772,750 |
| 2019-07-18 | 2019-07-16 | 25.250 | 402,500 | +3,500 | 0.03% | 10,163,125 |
| 2019-07-12 | 2019-07-10 | 26.000 | 399,000 | -25,500 | 0.03% | 10,374,000 |
| 2019-07-08 | 2019-07-04 | 26.300 | 424,500 | +5,000 | 0.04% | 11,164,350 |
| 2019-07-05 | 2019-07-03 | 26.450 | 419,500 | -2,000 | 0.04% | 11,095,775 |
| 2019-07-02 | 2019-06-27 | 26.100 | 421,500 | -2,000 | 0.04% | 11,001,150 |
| 2019-06-26 | 2019-06-24 | 26.950 | 423,500 | -20,000 | 0.04% | 11,413,325 |
| 2019-06-25 | 2019-06-21 | 27.550 | 443,500 | -5,000 | 0.04% | 12,218,425 |
| 2019-06-21 | 2019-06-19 | 27.000 | 448,500 | -10,000 | 0.04% | 12,109,500 |
| 2019-06-17 | 2019-06-13 | 26.400 | 458,500 | +60,000 | 0.04% | 12,104,400 |
| 2019-06-13 | 2019-06-11 | 26.500 | 398,500 | -55,000 | 0.03% | 10,560,250 |
| 2019-06-12 | 2019-06-10 | 26.200 | 453,500 | -35,000 | 0.04% | 11,881,700 |
| 2019-06-04 | 2019-05-31 | 23.950 | 488,500 | +29,500 | 0.04% | 11,699,575 |
| 2019-05-31 | 2019-05-29 | 22.950 | 459,000 | -1,000 | 0.04% | 10,534,050 |
| 2019-05-29 | 2019-05-27 | 22.850 | 460,000 | +1,500 | 0.04% | 10,511,000 |
| 2019-05-24 | 2019-05-22 | 25.050 | 458,500 | -500 | 0.04% | 11,485,425 |
| 2019-05-23 | 2019-05-21 | 24.750 | 459,000 | +1,000 | 0.04% | 11,360,250 |
| 2019-05-22 | 2019-05-20 | 24.950 | 458,000 | -1,000 | 0.04% | 11,427,100 |
| 2019-05-17 | 2019-05-15 | 25.450 | 459,000 | +145,500 | 0.04% | 11,681,550 |
| 2019-05-16 | 2019-05-14 | 25.050 | 313,500 | +157,500 | 0.03% | 7,853,175 |
| 2019-05-15 | 2019-05-10 | 25.900 | 156,000 | -2,500 | 0.01% | 4,040,400 |
| 2019-05-10 | 2019-05-08 | 25.050 | 158,500 | -4,000 | 0.01% | 3,970,425 |
| 2019-05-09 | 2019-05-07 | 24.650 | 162,500 | +5,000 | 0.01% | 4,005,625 |
| 2019-05-08 | 2019-05-06 | 24.400 | 157,500 | +2,000 | 0.01% | 3,843,000 |
| 2019-05-03 | 2019-04-30 | 25.050 | 155,500 | -3,500 | 0.01% | 3,895,275 |
| 2019-04-30 | 2019-04-26 | 24.250 | 159,000 | +2,500 | 0.01% | 3,855,750 |
| 2019-04-29 | 2019-04-25 | 24.250 | 156,500 | +17,500 | 0.01% | 3,795,125 |
| 2019-04-26 | 2019-04-24 | 24.000 | 139,000 | +500 | 0.01% | 3,336,000 |
| 2019-04-24 | 2019-04-18 | 25.000 | 138,500 | +10,500 | 0.01% | 3,462,500 |
| 2019-04-23 | 2019-04-17 | 25.750 | 128,000 | -60,500 | 0.01% | 3,296,000 |
| 2019-04-15 | 2019-04-11 | 28.700 | 188,500 | -1,000 | 0.02% | 5,409,950 |
| 2019-04-12 | 2019-04-10 | 29.750 | 189,500 | -10,000 | 0.02% | 5,637,625 |
| 2019-04-11 | 2019-04-09 | 29.950 | 199,500 | -1,000 | 0.02% | 5,975,025 |
| 2019-04-10 | 2019-04-08 | 29.900 | 200,500 | -19,500 | 0.02% | 5,994,950 |
| 2019-04-08 | 2019-04-03 | 28.800 | 220,000 | -17,500 | 0.02% | 6,336,000 |
| 2019-04-04 | 2019-04-02 | 30.050 | 237,500 | +3,000 | 0.02% | 7,136,875 |
| 2019-04-02 | 2019-03-29 | 28.650 | 234,500 | +12,000 | 0.02% | 6,718,425 |
| 2019-04-01 | 2019-03-28 | 27.900 | 222,500 | +5,500 | 0.02% | 6,207,750 |
| 2019-03-29 | 2019-03-27 | 29.200 | 217,000 | -30,000 | 0.02% | 6,336,400 |
| 2019-03-28 | 2019-03-26 | 29.000 | 247,000 | +1,000 | 0.02% | 7,163,000 |
| 2019-03-27 | 2019-03-25 | 29.900 | 246,000 | -2,500 | 0.02% | 7,355,400 |
| 2019-03-26 | 2019-03-22 | 30.000 | 248,500 | +2,500 | 0.02% | 7,455,000 |
| 2019-03-22 | 2019-03-20 | 30.500 | 246,000 | -1,500 | 0.02% | 7,503,000 |
| 2019-03-21 | 2019-03-19 | 31.500 | 247,500 | -2,500 | 0.02% | 7,796,250 |
| 2019-03-20 | 2019-03-18 | 29.450 | 250,000 | -3,000 | 0.02% | 7,362,500 |
| 2019-03-19 | 2019-03-15 | 28.300 | 253,000 | +8,500 | 0.02% | 7,159,900 |
| 2019-03-18 | 2019-03-14 | 28.450 | 244,500 | -500 | 0.02% | 6,956,025 |
| 2019-03-15 | 2019-03-13 | 27.700 | 245,000 | -10,000 | 0.02% | 6,786,500 |
| 2019-03-14 | 2019-03-12 | 26.900 | 255,000 | +18,000 | 0.02% | 6,859,500 |
| 2019-03-13 | 2019-03-11 | 26.700 | 237,000 | -7,500 | 0.02% | 6,327,900 |
| 2019-03-12 | 2019-03-08 | 27.100 | 244,500 | -13,500 | 0.02% | 6,625,950 |
| 2019-03-11 | 2019-03-07 | 28.000 | 258,000 | -112,500 | 0.02% | 7,224,000 |
| 2019-03-08 | 2019-03-06 | 26.800 | 370,500 | -11,000 | 0.03% | 9,929,400 |
| 2019-03-07 | 2019-03-05 | 26.800 | 381,500 | -138,000 | 0.03% | 10,224,200 |
| 2019-03-06 | 2019-03-04 | 25.400 | 519,500 | -26,500 | 0.05% | 13,195,300 |
| 2019-03-05 | 2019-03-01 | 23.650 | 546,000 | -30,000 | 0.05% | 12,912,900 |
| 2019-03-04 | 2019-02-28 | 23.750 | 576,000 | -20,000 | 0.05% | 13,680,000 |
| 2019-03-01 | 2019-02-27 | 23.400 | 596,000 | -5,000 | 0.05% | 13,946,400 |
| 2019-02-28 | 2019-02-26 | 23.200 | 601,000 | +12,000 | 0.05% | 13,943,200 |
| 2019-02-27 | 2019-02-25 | 24.050 | 589,000 | -84,000 | 0.05% | 14,165,450 |
| 2019-02-26 | 2019-02-22 | 22.500 | 673,000 | -3,000 | 0.06% | 15,142,500 |
| 2019-02-25 | 2019-02-21 | 21.650 | 676,000 | +9,000 | 0.06% | 14,635,400 |
| 2019-02-21 | 2019-02-19 | 21.850 | 667,000 | -20,000 | 0.06% | 14,573,950 |
| 2019-02-19 | 2019-02-15 | 21.150 | 687,000 | +6,500 | 0.06% | 14,530,050 |
| 2019-02-18 | 2019-02-14 | 21.350 | 680,500 | -4,000 | 0.06% | 14,528,675 |
| 2019-02-15 | 2019-02-13 | 22.100 | 684,500 | -15,500 | 0.06% | 15,127,450 |
| 2019-02-14 | 2019-02-12 | 21.900 | 700,000 | -20,000 | 0.06% | 15,330,000 |
| 2019-02-12 | 2019-02-08 | 21.600 | 720,000 | -4,500 | 0.06% | 15,552,000 |
| 2019-02-11 | 2019-02-04 | 21.150 | 724,500 | -3,500 | 0.06% | 15,323,175 |
| 2019-02-01 | 2019-01-30 | 19.420 | 728,000 | +2,500 | 0.06% | 14,137,760 |
| 2019-01-31 | 2019-01-29 | 19.500 | 725,500 | -2,000 | 0.06% | 14,147,250 |
| 2019-01-29 | 2019-01-25 | 19.500 | 727,500 | +2,000 | 0.06% | 14,186,250 |
| 2019-01-28 | 2019-01-24 | 20.050 | 725,500 | +1,000 | 0.06% | 14,546,275 |
| 2019-01-25 | 2019-01-23 | 19.800 | 724,500 | -1,500 | 0.06% | 14,345,100 |
| 2019-01-24 | 2019-01-22 | 19.140 | 726,000 | +500 | 0.06% | 13,895,640 |
| 2019-01-21 | 2019-01-17 | 20.700 | 725,500 | +45,500 | 0.06% | 15,017,850 |
| 2019-01-18 | 2019-01-16 | 20.150 | 680,000 | -20,000 | 0.06% | 13,702,000 |
| 2019-01-17 | 2019-01-15 | 19.740 | 700,000 | +28,500 | 0.06% | 13,818,000 |
| 2019-01-16 | 2019-01-14 | 19.500 | 671,500 | +40,000 | 0.06% | 13,094,250 |
| 2019-01-14 | 2019-01-10 | 20.900 | 631,500 | +2,000 | 0.05% | 13,198,350 |
| 2019-01-11 | 2019-01-09 | 21.100 | 629,500 | +20,000 | 0.05% | 13,282,450 |
| 2019-01-08 | 2019-01-04 | 22.200 | 609,500 | -20,000 | 0.05% | 13,530,900 |
| 2019-01-07 | 2019-01-03 | 22.350 | 629,500 | +6,000 | 0.05% | 14,069,325 |
| 2019-01-03 | 2018-12-31 | 24.100 | 623,500 | -53,500 | 0.05% | 15,026,350 |
| 2019-01-02 | 2018-12-27 | 21.200 | 677,000 | +500 | 0.06% | 14,352,400 |
| 2018-12-28 | 2018-12-24 | 20.850 | 676,500 | -2,000 | 0.06% | 14,105,025 |
| 2018-12-27 | 2018-12-20 | 20.500 | 678,500 | +8,500 | 0.06% | 13,909,250 |
| 2018-12-21 | 2018-12-19 | 20.400 | 670,000 | +1,000 | 0.06% | 13,668,000 |
| 2018-12-20 | 2018-12-18 | 21.500 | 669,000 | +500 | 0.06% | 14,383,500 |
| 2018-12-19 | 2018-12-17 | 22.200 | 668,500 | -2,000 | 0.06% | 14,840,700 |
| 2018-12-18 | 2018-12-14 | 20.950 | 670,500 | +4,500 | 0.06% | 14,046,975 |
| 2018-12-13 | 2018-12-11 | 20.000 | 666,000 | -1,000 | 0.06% | 13,320,000 |
| 2018-12-12 | 2018-12-10 | 20.250 | 667,000 | -500 | 0.06% | 13,506,750 |
| 2018-12-11 | 2018-12-07 | 21.850 | 667,500 | +1,000 | 0.06% | 14,584,875 |
| 2018-12-10 | 2018-12-06 | 21.600 | 666,500 | +51,000 | 0.06% | 14,396,400 |
| 2018-12-07 | 2018-12-05 | 22.650 | 615,500 | +30,500 | 0.05% | 13,941,075 |
| 2018-12-06 | 2018-12-04 | 23.850 | 585,000 | +11,500 | 0.05% | 13,952,250 |
| 2018-12-05 | 2018-12-03 | 23.900 | 573,500 | -185,000 | 0.05% | 13,706,650 |
| 2018-12-04 | 2018-11-30 | 21.250 | 758,500 | -10,000 | 0.07% | 16,118,125 |
| 2018-11-30 | 2018-11-28 | 20.900 | 768,500 | +108,000 | 0.07% | 16,061,650 |
| 2018-11-29 | 2018-11-27 | 18.800 | 660,500 | +15,500 | 0.06% | 12,417,400 |
| 2018-11-28 | 2018-11-26 | 18.860 | 645,000 | -24,500 | 0.06% | 12,164,700 |
| 2018-11-27 | 2018-11-23 | 19.300 | 669,500 | -18,500 | 0.06% | 12,921,350 |
| 2018-11-26 | 2018-11-22 | 19.640 | 688,000 | -18,500 | 0.06% | 13,512,320 |
| 2018-11-23 | 2018-11-21 | 19.680 | 706,500 | +22,500 | 0.06% | 13,903,920 |
| 2018-11-22 | 2018-11-20 | 18.900 | 684,000 | +5,500 | 0.06% | 12,927,600 |
| 2018-11-21 | 2018-11-19 | 19.320 | 678,500 | +45,000 | 0.06% | 13,108,620 |
| 2018-11-20 | 2018-11-16 | 19.500 | 633,500 | +50,000 | 0.06% | 12,353,250 |
| 2018-11-19 | 2018-11-15 | 21.750 | 583,500 | -31,500 | 0.05% | 12,691,125 |
| 2018-11-16 | 2018-11-14 | 20.350 | 615,000 | -500 | 0.06% | 12,515,250 |
| 2018-11-15 | 2018-11-13 | 18.500 | 615,500 | -2,500 | 0.06% | 11,386,750 |
| 2018-11-14 | 2018-11-12 | 16.820 | 618,000 | +1,500 | 0.06% | 10,394,760 |
| 2018-11-12 | 2018-11-08 | 17.100 | 616,500 | +25,000 | 0.06% | 10,542,150 |
| 2018-11-09 | 2018-11-07 | 17.660 | 591,500 | +8,500 | 0.05% | 10,445,890 |
| 2018-11-08 | 2018-11-06 | 17.120 | 583,000 | +9,500 | 0.05% | 9,980,960 |
| 2018-11-07 | 2018-11-05 | 17.920 | 573,500 | +90,500 | 0.05% | 10,277,120 |
| 2018-11-06 | 2018-11-02 | 18.720 | 483,000 | +54,500 | 0.04% | 9,041,760 |
| 2018-11-05 | 2018-11-01 | 16.960 | 428,500 | -353,500 | 0.04% | 7,267,360 |
| 2018-11-02 | 2018-10-31 | 16.580 | 782,000 | 0.07% | 12,965,560 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy