History of CCASS shareholding
Participant: CMB INTERNATIONAL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.950 | 3,215,000 | +0 | 0.19% | 302,049,250 |
| 2025-10-13 | 2025-10-09 | 95.100 | 3,215,000 | +0 | 0.19% | 305,746,500 |
| 2025-10-10 | 2025-10-08 | 104.700 | 3,215,000 | +4,500 | 0.19% | 336,610,500 |
| 2025-10-09 | 2025-10-06 | 100.500 | 3,210,500 | -3,000 | 0.19% | 322,655,250 |
| 2025-10-08 | 2025-10-03 | 97.950 | 3,213,500 | -15,500 | 0.19% | 314,762,325 |
| 2025-10-06 | 2025-10-02 | 100.700 | 3,229,000 | -232,500 | 0.19% | 325,160,300 |
| 2025-10-03 | 2025-09-30 | 96.400 | 3,461,500 | +79,500 | 0.20% | 333,688,600 |
| 2025-10-02 | 2025-09-29 | 93.600 | 3,382,000 | +11,500 | 0.20% | 316,555,200 |
| 2025-09-30 | 2025-09-26 | 93.250 | 3,370,500 | +16,000 | 0.20% | 314,299,125 |
| 2025-09-29 | 2025-09-25 | 95.050 | 3,354,500 | +3,000 | 0.20% | 318,845,225 |
| 2025-09-26 | 2025-09-24 | 95.050 | 3,351,500 | +500 | 0.20% | 318,560,075 |
| 2025-09-25 | 2025-09-23 | 93.450 | 3,351,000 | +9,500 | 0.20% | 313,150,950 |
| 2025-09-24 | 2025-09-22 | 94.700 | 3,341,500 | +19,500 | 0.20% | 316,440,050 |
| 2025-09-23 | 2025-09-19 | 92.050 | 3,322,000 | +64,500 | 0.19% | 305,790,100 |
| 2025-09-22 | 2025-09-18 | 97.350 | 3,257,500 | +110,500 | 0.19% | 317,117,625 |
| 2025-09-19 | 2025-09-17 | 96.500 | 3,147,000 | +68,500 | 0.18% | 303,685,500 |
| 2025-09-18 | 2025-09-16 | 96.250 | 3,078,500 | +22,000 | 0.18% | 296,305,625 |
| 2025-09-17 | 2025-09-15 | 95.600 | 3,056,500 | +49,000 | 0.18% | 292,201,400 |
| 2025-09-16 | 2025-09-12 | 97.850 | 3,007,500 | +18,000 | 0.18% | 294,283,875 |
| 2025-09-15 | 2025-09-11 | 97.100 | 2,989,500 | -63,000 | 0.17% | 290,280,450 |
| 2025-09-12 | 2025-09-10 | 99.600 | 3,052,500 | +85,500 | 0.18% | 304,029,000 |
| 2025-09-11 | 2025-09-09 | 100.900 | 2,967,000 | +8,000 | 0.17% | 299,370,300 |
| 2025-09-10 | 2025-09-08 | 100.500 | 2,959,000 | -110,500 | 0.17% | 297,379,500 |
| 2025-09-09 | 2025-09-05 | 103.100 | 3,069,500 | +3,500 | 0.18% | 316,465,450 |
| 2025-09-08 | 2025-09-04 | 100.100 | 3,066,000 | -2,500 | 0.18% | 306,906,600 |
| 2025-09-05 | 2025-09-03 | 107.000 | 3,068,500 | +1,500 | 0.18% | 328,329,500 |
| 2025-09-04 | 2025-09-02 | 105.300 | 3,067,000 | +16,000 | 0.18% | 322,955,100 |
| 2025-09-03 | 2025-09-01 | 105.400 | 3,051,000 | -225,000 | 0.18% | 321,575,400 |
| 2025-09-02 | 2025-08-29 | 96.850 | 3,276,000 | +1,000 | 0.19% | 317,280,600 |
| 2025-09-01 | 2025-08-28 | 90.650 | 3,275,000 | +13,000 | 0.19% | 296,878,750 |
| 2025-08-29 | 2025-08-27 | 91.000 | 3,262,000 | +11,000 | 0.19% | 296,842,000 |
| 2025-08-28 | 2025-08-26 | 95.750 | 3,251,000 | -6,000 | 0.19% | 311,283,250 |
| 2025-08-27 | 2025-08-25 | 99.950 | 3,257,000 | +40,500 | 0.19% | 325,537,150 |
| 2025-08-26 | 2025-08-22 | 99.450 | 3,216,500 | -72,500 | 0.19% | 319,880,925 |
| 2025-08-25 | 2025-08-21 | 99.300 | 3,289,000 | +4,000 | 0.19% | 326,597,700 |
| 2025-08-22 | 2025-08-20 | 94.650 | 3,285,000 | -12,000 | 0.19% | 310,925,250 |
| 2025-08-21 | 2025-08-19 | 97.750 | 3,297,000 | -11,500 | 0.19% | 322,281,750 |
| 2025-08-20 | 2025-08-18 | 101.900 | 3,308,500 | +1,000 | 0.19% | 337,136,150 |
| 2025-08-19 | 2025-08-15 | 97.500 | 3,307,500 | +1,500 | 0.19% | 322,481,250 |
| 2025-08-18 | 2025-08-14 | 96.000 | 3,306,000 | -19,500 | 0.19% | 317,376,000 |
| 2025-08-15 | 2025-08-13 | 95.000 | 3,325,500 | +49,500 | 0.19% | 315,922,500 |
| 2025-08-14 | 2025-08-12 | 87.300 | 3,276,000 | +1,000 | 0.19% | 285,994,800 |
| 2025-08-13 | 2025-08-11 | 89.950 | 3,275,000 | +1,000 | 0.19% | 294,586,250 |
| 2025-08-12 | 2025-08-08 | 91.250 | 3,274,000 | -12,500 | 0.19% | 298,752,500 |
| 2025-08-11 | 2025-08-07 | 91.400 | 3,286,500 | +9,500 | 0.19% | 300,386,100 |
| 2025-08-08 | 2025-08-06 | 98.050 | 3,277,000 | +1,000 | 0.19% | 321,309,850 |
| 2025-08-07 | 2025-08-05 | 98.750 | 3,276,000 | +15,500 | 0.19% | 323,505,000 |
| 2025-08-06 | 2025-08-04 | 92.900 | 3,260,500 | -32,000 | 0.19% | 302,900,450 |
| 2025-08-05 | 2025-08-01 | 93.000 | 3,292,500 | -500 | 0.19% | 306,202,500 |
| 2025-08-04 | 2025-07-31 | 98.000 | 3,293,000 | -88,500 | 0.19% | 322,714,000 |
| 2025-08-01 | 2025-07-30 | 98.450 | 3,381,500 | +32,500 | 0.20% | 332,908,675 |
| 2025-07-31 | 2025-07-29 | 99.950 | 3,349,000 | -1,500 | 0.20% | 334,732,550 |
| 2025-07-30 | 2025-07-28 | 93.900 | 3,350,500 | +37,500 | 0.20% | 314,611,950 |
| 2025-07-29 | 2025-07-25 | 89.150 | 3,313,000 | -12,500 | 0.19% | 295,353,950 |
| 2025-07-28 | 2025-07-24 | 88.200 | 3,325,500 | +500 | 0.19% | 293,309,100 |
| 2025-07-25 | 2025-07-23 | 88.000 | 3,325,000 | -105,000 | 0.19% | 292,600,000 |
| 2025-07-24 | 2025-07-22 | 87.600 | 3,430,000 | +46,500 | 0.20% | 300,468,000 |
| 2025-07-23 | 2025-07-21 | 88.650 | 3,383,500 | +9,500 | 0.20% | 299,947,275 |
| 2025-07-22 | 2025-07-18 | 89.050 | 3,374,000 | -1,500 | 0.20% | 300,454,700 |
| 2025-07-21 | 2025-07-17 | 89.100 | 3,375,500 | +112,000 | 0.20% | 300,757,050 |
| 2025-07-18 | 2025-07-16 | 86.200 | 3,263,500 | -6,000 | 0.19% | 281,313,700 |
| 2025-07-17 | 2025-07-15 | 85.900 | 3,269,500 | +11,500 | 0.19% | 280,850,050 |
| 2025-07-16 | 2025-07-14 | 82.000 | 3,258,000 | +4,000 | 0.19% | 267,156,000 |
| 2025-07-15 | 2025-07-11 | 80.550 | 3,254,000 | -500 | 0.19% | 262,109,700 |
| 2025-07-14 | 2025-07-10 | 80.250 | 3,254,500 | -6,500 | 0.19% | 261,173,625 |
| 2025-07-11 | 2025-07-09 | 82.250 | 3,261,000 | +500 | 0.19% | 268,217,250 |
| 2025-07-10 | 2025-07-08 | 82.350 | 3,260,500 | -5,500 | 0.19% | 268,502,175 |
| 2025-07-09 | 2025-07-07 | 82.550 | 3,266,000 | -9,000 | 0.19% | 269,608,300 |
| 2025-07-08 | 2025-07-04 | 86.200 | 3,275,000 | +8,000 | 0.19% | 282,305,000 |
| 2025-07-07 | 2025-07-03 | 84.600 | 3,267,000 | +20,000 | 0.19% | 276,388,200 |
| 2025-07-04 | 2025-07-02 | 79.300 | 3,247,000 | +52,000 | 0.19% | 257,487,100 |
| 2025-07-03 | 2025-06-30 | 78.400 | 3,195,000 | -18,000 | 0.19% | 250,488,000 |
| 2025-07-02 | 2025-06-27 | 77.350 | 3,213,000 | +18,500 | 0.19% | 248,525,550 |
| 2025-06-30 | 2025-06-26 | 78.600 | 3,194,500 | +3,000 | 0.19% | 251,087,700 |
| 2025-06-27 | 2025-06-25 | 82.400 | 3,191,500 | +42,000 | 0.19% | 262,979,600 |
| 2025-06-26 | 2025-06-24 | 82.100 | 3,149,500 | -500 | 0.19% | 258,573,950 |
| 2025-06-25 | 2025-06-23 | 78.900 | 3,150,000 | -2,000 | 0.19% | 248,535,000 |
| 2025-06-24 | 2025-06-20 | 77.700 | 3,152,000 | -3,000 | 0.19% | 244,910,400 |
| 2025-06-23 | 2025-06-19 | 78.450 | 3,155,000 | -500 | 0.19% | 247,509,750 |
| 2025-06-20 | 2025-06-18 | 78.600 | 3,155,500 | -4,000 | 0.19% | 248,022,300 |
| 2025-06-19 | 2025-06-17 | 77.100 | 3,159,500 | +17,000 | 0.19% | 243,597,450 |
| 2025-06-17 | 2025-06-13 | 80.700 | 3,142,500 | +8,000 | 0.19% | 253,599,750 |
| 2025-06-16 | 2025-06-12 | 80.750 | 3,134,500 | -34,500 | 0.19% | 253,110,875 |
| 2025-06-13 | 2025-06-11 | 79.950 | 3,169,000 | -1,500 | 0.19% | 253,361,550 |
| 2025-06-12 | 2025-06-10 | 81.100 | 3,170,500 | -90,000 | 0.19% | 257,127,550 |
| 2025-06-11 | 2025-06-09 | 79.000 | 3,260,500 | -7,000 | 0.20% | 257,579,500 |
| 2025-06-10 | 2025-06-06 | 73.150 | 3,267,500 | +6,500 | 0.20% | 239,017,625 |
| 2025-06-09 | 2025-06-05 | 72.300 | 3,261,000 | +9,000 | 0.20% | 235,770,300 |
| 2025-06-06 | 2025-06-04 | 74.250 | 3,252,000 | -9,000 | 0.20% | 241,461,000 |
| 2025-06-05 | 2025-06-03 | 65.050 | 3,261,000 | -500 | 0.20% | 212,128,050 |
| 2025-06-03 | 2025-05-30 | 61.950 | 3,261,500 | -54,500 | 0.20% | 202,049,925 |
| 2025-06-02 | 2025-05-29 | 62.100 | 3,316,000 | +5,500 | 0.20% | 205,923,600 |
| 2025-05-30 | 2025-05-28 | 60.200 | 3,310,500 | -500 | 0.20% | 199,292,100 |
| 2025-05-29 | 2025-05-27 | 59.550 | 3,311,000 | -15,500 | 0.20% | 197,170,050 |
| 2025-05-28 | 2025-05-26 | 56.550 | 3,326,500 | +35,500 | 0.20% | 188,113,575 |
| 2025-05-27 | 2025-05-23 | 58.600 | 3,291,000 | -68,000 | 0.20% | 192,852,600 |
| 2025-05-26 | 2025-05-22 | 56.250 | 3,359,000 | +4,500 | 0.20% | 188,943,750 |
| 2025-05-23 | 2025-05-21 | 55.900 | 3,354,500 | -2,000 | 0.20% | 187,516,550 |
| 2025-05-22 | 2025-05-20 | 55.300 | 3,356,500 | -58,500 | 0.20% | 185,614,450 |
| 2025-05-20 | 2025-05-16 | 51.000 | 3,415,000 | -10,500 | 0.21% | 174,165,000 |
| 2025-05-19 | 2025-05-15 | 49.950 | 3,425,500 | +5,000 | 0.21% | 171,103,725 |
| 2025-05-16 | 2025-05-14 | 50.100 | 3,420,500 | +10,000 | 0.21% | 171,367,050 |
| 2025-05-15 | 2025-05-13 | 50.000 | 3,410,500 | -1,000 | 0.21% | 170,525,000 |
| 2025-05-14 | 2025-05-12 | 49.400 | 3,411,500 | -52,500 | 0.21% | 168,528,100 |
| 2025-05-13 | 2025-05-09 | 52.400 | 3,464,000 | -3,500 | 0.21% | 181,513,600 |
| 2025-05-12 | 2025-05-08 | 51.700 | 3,467,500 | -14,500 | 0.21% | 179,269,750 |
| 2025-05-09 | 2025-05-07 | 52.300 | 3,482,000 | -46,000 | 0.21% | 182,108,600 |
| 2025-05-08 | 2025-05-06 | 54.300 | 3,528,000 | -14,500 | 0.21% | 191,570,400 |
| 2025-05-07 | 2025-05-02 | 54.900 | 3,542,500 | -50,000 | 0.21% | 194,483,250 |
| 2025-05-02 | 2025-04-29 | 53.650 | 3,592,500 | +60,000 | 0.22% | 192,737,625 |
| 2025-04-30 | 2025-04-28 | 54.200 | 3,532,500 | +49,000 | 0.21% | 191,461,500 |
| 2025-04-29 | 2025-04-25 | 54.350 | 3,483,500 | +8,000 | 0.21% | 189,328,225 |
| 2025-04-28 | 2025-04-24 | 54.950 | 3,475,500 | -126,000 | 0.21% | 190,978,725 |
| 2025-04-25 | 2025-04-23 | 51.450 | 3,601,500 | +48,500 | 0.22% | 185,297,175 |
| 2025-04-24 | 2025-04-22 | 52.450 | 3,553,000 | -29,500 | 0.22% | 186,354,850 |
| 2025-04-23 | 2025-04-17 | 47.250 | 3,582,500 | +2,500 | 0.22% | 169,273,125 |
| 2025-04-22 | 2025-04-16 | 46.150 | 3,580,000 | -18,500 | 0.22% | 165,217,000 |
| 2025-04-17 | 2025-04-15 | 48.350 | 3,598,500 | -7,500 | 0.22% | 173,987,475 |
| 2025-04-16 | 2025-04-14 | 48.400 | 3,606,000 | -5,000 | 0.22% | 174,530,400 |
| 2025-04-15 | 2025-04-11 | 47.750 | 3,611,000 | -1,000 | 0.22% | 172,425,250 |
| 2025-04-14 | 2025-04-10 | 43.700 | 3,612,000 | -182,500 | 0.22% | 157,844,400 |
| 2025-04-11 | 2025-04-09 | 42.200 | 3,794,500 | -14,500 | 0.23% | 160,127,900 |
| 2025-04-10 | 2025-04-08 | 42.050 | 3,809,000 | -82,500 | 0.23% | 160,168,450 |
| 2025-04-09 | 2025-04-07 | 39.650 | 3,891,500 | +150,000 | 0.24% | 154,297,975 |
| 2025-04-08 | 2025-04-03 | 50.250 | 3,741,500 | +86,500 | 0.23% | 188,010,375 |
| 2025-04-07 | 2025-04-02 | 49.850 | 3,655,000 | -3,000 | 0.22% | 182,201,750 |
| 2025-04-03 | 2025-04-01 | 48.850 | 3,658,000 | -112,500 | 0.22% | 178,693,300 |
| 2025-04-02 | 2025-03-31 | 46.600 | 3,770,500 | +117,500 | 0.23% | 175,705,300 |
| 2025-04-01 | 2025-03-28 | 46.200 | 3,653,000 | -14,500 | 0.22% | 168,768,600 |
| 2025-03-31 | 2025-03-27 | 45.850 | 3,667,500 | -15,000 | 0.22% | 168,154,875 |
| 2025-03-28 | 2025-03-26 | 39.050 | 3,682,500 | +87,000 | 0.22% | 143,801,625 |
| 2025-03-25 | 2025-03-21 | 40.600 | 3,595,500 | -3,500 | 0.22% | 145,977,300 |
| 2025-03-24 | 2025-03-20 | 43.200 | 3,599,000 | -164,500 | 0.22% | 155,476,800 |
| 2025-03-21 | 2025-03-19 | 41.700 | 3,763,500 | +5,500 | 0.23% | 156,937,950 |
| 2025-03-20 | 2025-03-18 | 40.800 | 3,758,000 | +4,000 | 0.23% | 153,326,400 |
| 2025-03-19 | 2025-03-17 | 40.050 | 3,754,000 | +24,000 | 0.23% | 150,347,700 |
| 2025-03-18 | 2025-03-14 | 40.950 | 3,730,000 | -35,000 | 0.23% | 152,743,500 |
| 2025-03-17 | 2025-03-13 | 39.300 | 3,765,000 | +29,500 | 0.23% | 147,964,500 |
| 2025-03-14 | 2025-03-12 | 38.900 | 3,735,500 | +3,500 | 0.23% | 145,310,950 |
| 2025-03-13 | 2025-03-11 | 39.800 | 3,732,000 | -12,000 | 0.23% | 148,533,600 |
| 2025-03-11 | 2025-03-07 | 40.200 | 3,744,000 | +10,500 | 0.23% | 150,508,800 |
| 2025-03-10 | 2025-03-06 | 40.350 | 3,733,500 | +54,500 | 0.23% | 150,646,725 |
| 2025-03-07 | 2025-03-05 | 40.150 | 3,679,000 | +3,000 | 0.22% | 147,711,850 |
| 2025-03-05 | 2025-03-03 | 40.650 | 3,676,000 | -9,500 | 0.22% | 149,429,400 |
| 2025-03-04 | 2025-02-28 | 40.450 | 3,685,500 | +15,500 | 0.22% | 149,078,475 |
| 2025-03-03 | 2025-02-27 | 43.200 | 3,670,000 | +12,500 | 0.22% | 158,544,000 |
| 2025-02-28 | 2025-02-26 | 43.050 | 3,657,500 | -30,000 | 0.22% | 157,455,375 |
| 2025-02-27 | 2025-02-25 | 40.350 | 3,687,500 | +123,000 | 0.23% | 148,790,625 |
| 2025-02-26 | 2025-02-24 | 40.450 | 3,564,500 | +133,000 | 0.22% | 144,184,025 |
| 2025-02-25 | 2025-02-21 | 41.700 | 3,431,500 | -15,500 | 0.21% | 143,093,550 |
| 2025-02-24 | 2025-02-20 | 39.300 | 3,447,000 | -46,500 | 0.21% | 135,467,100 |
| 2025-02-21 | 2025-02-19 | 38.500 | 3,493,500 | -26,500 | 0.21% | 134,499,750 |
| 2025-02-20 | 2025-02-18 | 38.100 | 3,520,000 | +8,500 | 0.21% | 134,112,000 |
| 2025-02-19 | 2025-02-17 | 38.500 | 3,511,500 | +59,000 | 0.21% | 135,192,750 |
| 2025-02-18 | 2025-02-14 | 37.500 | 3,452,500 | -1,500 | 0.21% | 129,468,750 |
| 2025-02-17 | 2025-02-13 | 35.850 | 3,454,000 | -15,000 | 0.21% | 123,825,900 |
| 2025-02-14 | 2025-02-12 | 35.500 | 3,469,000 | -3,500 | 0.21% | 123,149,500 |
| 2025-02-13 | 2025-02-11 | 35.900 | 3,472,500 | +22,000 | 0.21% | 124,662,750 |
| 2025-02-11 | 2025-02-07 | 36.250 | 3,450,500 | +3,000 | 0.21% | 125,080,625 |
| 2025-02-10 | 2025-02-06 | 35.800 | 3,447,500 | -4,000 | 0.21% | 123,420,500 |
| 2025-02-06 | 2025-02-04 | 33.150 | 3,451,500 | +500 | 0.21% | 114,417,225 |
| 2025-02-04 | 2025-01-28 | 33.050 | 3,451,000 | +23,500 | 0.21% | 114,055,550 |
| 2025-02-03 | 2025-01-24 | 32.350 | 3,427,500 | -500 | 0.21% | 110,879,625 |
| 2025-01-24 | 2025-01-22 | 31.900 | 3,428,000 | -2,500 | 0.21% | 109,353,200 |
| 2025-01-22 | 2025-01-20 | 31.050 | 3,430,500 | +1,000 | 0.21% | 106,517,025 |
| 2025-01-21 | 2025-01-17 | 31.450 | 3,429,500 | -14,500 | 0.21% | 107,857,775 |
| 2025-01-20 | 2025-01-16 | 30.000 | 3,444,000 | -5,500 | 0.21% | 103,320,000 |
| 2025-01-13 | 2025-01-09 | 33.100 | 3,449,500 | +16,000 | 0.21% | 114,178,450 |
| 2025-01-10 | 2025-01-08 | 33.950 | 3,433,500 | +5,500 | 0.21% | 116,567,325 |
| 2025-01-07 | 2025-01-03 | 35.450 | 3,428,000 | +3,500 | 0.21% | 121,522,600 |
| 2025-01-06 | 2025-01-02 | 35.500 | 3,424,500 | -8,500 | 0.21% | 121,569,750 |
| 2025-01-03 | 2024-12-31 | 36.600 | 3,433,000 | +10,000 | 0.21% | 125,647,800 |
| 2025-01-02 | 2024-12-27 | 35.600 | 3,423,000 | -5,000 | 0.21% | 121,858,800 |
| 2024-12-30 | 2024-12-24 | 35.800 | 3,428,000 | +1,500 | 0.21% | 122,722,400 |
| 2024-12-23 | 2024-12-19 | 36.000 | 3,426,500 | -500 | 0.21% | 123,354,000 |
| 2024-12-18 | 2024-12-16 | 36.250 | 3,427,000 | +500 | 0.21% | 124,228,750 |
| 2024-12-17 | 2024-12-13 | 37.400 | 3,426,500 | -8,500 | 0.21% | 128,151,100 |
| 2024-12-12 | 2024-12-10 | 38.150 | 3,435,000 | -1,500 | 0.21% | 131,045,250 |
| 2024-12-11 | 2024-12-09 | 39.100 | 3,436,500 | +1,500 | 0.21% | 134,367,150 |
| 2024-12-06 | 2024-12-04 | 37.550 | 3,435,000 | +8,000 | 0.21% | 128,984,250 |
| 2024-12-04 | 2024-12-02 | 38.650 | 3,427,000 | +63,500 | 0.21% | 132,453,550 |
| 2024-12-02 | 2024-11-28 | 39.150 | 3,363,500 | -10,000 | 0.21% | 131,681,025 |
| 2024-11-29 | 2024-11-27 | 39.350 | 3,373,500 | -500 | 0.21% | 132,747,225 |
| 2024-11-28 | 2024-11-26 | 38.400 | 3,374,000 | +3,000 | 0.21% | 129,561,600 |
| 2024-11-26 | 2024-11-22 | 37.000 | 3,371,000 | +12,500 | 0.21% | 124,727,000 |
| 2024-11-25 | 2024-11-21 | 38.500 | 3,358,500 | -500 | 0.21% | 129,302,250 |
| 2024-11-22 | 2024-11-20 | 38.800 | 3,359,000 | -5,000 | 0.21% | 130,329,200 |
| 2024-11-21 | 2024-11-19 | 35.900 | 3,364,000 | +500 | 0.21% | 120,767,600 |
| 2024-11-20 | 2024-11-18 | 35.950 | 3,363,500 | +8,000 | 0.21% | 120,917,825 |
| 2024-11-18 | 2024-11-14 | 37.700 | 3,355,500 | -500 | 0.20% | 126,502,350 |
| 2024-11-14 | 2024-11-12 | 37.750 | 3,356,000 | -2,500 | 0.20% | 126,689,000 |
| 2024-11-13 | 2024-11-11 | 37.300 | 3,358,500 | -4,500 | 0.21% | 125,272,050 |
| 2024-11-12 | 2024-11-08 | 38.850 | 3,363,000 | +20,000 | 0.21% | 130,652,550 |
| 2024-11-11 | 2024-11-07 | 37.450 | 3,343,000 | +2,000 | 0.20% | 125,195,350 |
| 2024-11-08 | 2024-11-06 | 38.150 | 3,341,000 | -18,500 | 0.20% | 127,459,150 |
| 2024-11-07 | 2024-11-05 | 39.200 | 3,359,500 | -3,500 | 0.21% | 131,692,400 |
| 2024-11-06 | 2024-11-04 | 39.550 | 3,363,000 | -97,500 | 0.21% | 133,006,650 |
| 2024-11-05 | 2024-11-01 | 35.050 | 3,460,500 | +5,000 | 0.21% | 121,290,525 |
| 2024-11-04 | 2024-10-31 | 33.800 | 3,455,500 | +82,500 | 0.21% | 116,795,900 |
| 2024-11-01 | 2024-10-30 | 35.500 | 3,373,000 | -139,500 | 0.21% | 119,741,500 |
| 2024-10-31 | 2024-10-29 | 37.150 | 3,512,500 | -242,500 | 0.21% | 130,489,375 |
| 2024-10-30 | 2024-10-28 | 38.700 | 3,755,000 | +22,000 | 0.23% | 145,318,500 |
| 2024-10-29 | 2024-10-25 | 44.250 | 3,733,000 | -2,000 | 0.23% | 165,185,250 |
| 2024-10-28 | 2024-10-24 | 43.800 | 3,735,000 | +8,000 | 0.23% | 163,593,000 |
| 2024-10-25 | 2024-10-23 | 45.000 | 3,727,000 | +8,000 | 0.23% | 167,715,000 |
| 2024-10-23 | 2024-10-21 | 45.550 | 3,719,000 | +1,500 | 0.23% | 169,400,450 |
| 2024-10-21 | 2024-10-17 | 44.850 | 3,717,500 | +7,500 | 0.23% | 166,729,875 |
| 2024-10-18 | 2024-10-16 | 43.850 | 3,710,000 | -4,000 | 0.23% | 162,683,500 |
| 2024-10-17 | 2024-10-15 | 44.600 | 3,714,000 | +1,000 | 0.23% | 165,644,400 |
| 2024-10-16 | 2024-10-14 | 46.200 | 3,713,000 | +6,000 | 0.23% | 171,540,600 |
| 2024-10-15 | 2024-10-10 | 48.850 | 3,707,000 | -7,500 | 0.23% | 181,086,950 |
| 2024-10-14 | 2024-10-09 | 47.400 | 3,714,500 | -7,500 | 0.23% | 176,067,300 |
| 2024-10-10 | 2024-10-08 | 49.050 | 3,722,000 | -7,000 | 0.23% | 182,564,100 |
| 2024-10-09 | 2024-10-07 | 49.800 | 3,729,000 | +84,500 | 0.23% | 185,704,200 |
| 2024-10-08 | 2024-10-04 | 51.150 | 3,644,500 | -22,000 | 0.22% | 186,416,175 |
| 2024-10-07 | 2024-10-03 | 45.900 | 3,666,500 | +6,000 | 0.22% | 168,292,350 |
| 2024-10-04 | 2024-10-02 | 46.600 | 3,660,500 | +111,500 | 0.22% | 170,579,300 |
| 2024-10-03 | 2024-09-30 | 47.100 | 3,549,000 | +22,500 | 0.22% | 167,157,900 |
| 2024-10-02 | 2024-09-27 | 46.600 | 3,526,500 | -8,500 | 0.22% | 164,334,900 |
| 2024-09-30 | 2024-09-26 | 44.800 | 3,535,000 | -2,000 | 0.22% | 158,368,000 |
| 2024-09-27 | 2024-09-25 | 42.350 | 3,537,000 | -500 | 0.22% | 149,791,950 |
| 2024-09-26 | 2024-09-24 | 41.400 | 3,537,500 | +4,000 | 0.22% | 146,452,500 |
| 2024-09-25 | 2024-09-23 | 41.800 | 3,533,500 | -1,000 | 0.22% | 147,700,300 |
| 2024-09-24 | 2024-09-20 | 42.600 | 3,534,500 | -80,000 | 0.22% | 150,569,700 |
| 2024-09-23 | 2024-09-19 | 42.150 | 3,614,500 | -10,000 | 0.22% | 152,351,175 |
| 2024-09-17 | 2024-09-13 | 44.050 | 3,624,500 | -500 | 0.22% | 159,659,225 |
| 2024-09-13 | 2024-09-11 | 43.300 | 3,625,000 | +50,000 | 0.22% | 156,962,500 |
| 2024-09-12 | 2024-09-10 | 42.250 | 3,575,000 | -79,000 | 0.22% | 151,043,750 |
| 2024-09-02 | 2024-08-29 | 43.500 | 3,654,000 | -4,000 | 0.22% | 158,949,000 |
| 2024-08-30 | 2024-08-28 | 44.100 | 3,658,000 | +2,000 | 0.22% | 161,317,800 |
| 2024-08-29 | 2024-08-27 | 44.300 | 3,656,000 | -7,500 | 0.22% | 161,960,800 |
| 2024-08-20 | 2024-08-16 | 40.900 | 3,663,500 | -1,500 | 0.22% | 149,837,150 |
| 2024-08-08 | 2024-08-06 | 41.300 | 3,665,000 | -500 | 0.22% | 151,364,500 |
| 2024-08-07 | 2024-08-05 | 39.950 | 3,665,500 | +500 | 0.22% | 146,436,725 |
| 2024-08-06 | 2024-08-02 | 39.250 | 3,665,000 | -12,500 | 0.22% | 143,851,250 |
| 2024-08-05 | 2024-08-01 | 38.950 | 3,677,500 | -22,000 | 0.23% | 143,238,625 |
| 2024-08-02 | 2024-07-31 | 38.700 | 3,699,500 | -5,000 | 0.23% | 143,170,650 |
| 2024-08-01 | 2024-07-30 | 36.800 | 3,704,500 | +14,000 | 0.23% | 136,325,600 |
| 2024-07-31 | 2024-07-29 | 37.400 | 3,690,500 | +21,500 | 0.23% | 138,024,700 |
| 2024-07-29 | 2024-07-25 | 38.650 | 3,669,000 | +5,000 | 0.23% | 141,806,850 |
| 2024-07-23 | 2024-07-19 | 40.550 | 3,664,000 | -1,000 | 0.23% | 148,575,200 |
| 2024-07-22 | 2024-07-18 | 40.750 | 3,665,000 | +1,500 | 0.23% | 149,348,750 |
| 2024-07-16 | 2024-07-12 | 40.700 | 3,663,500 | -20,500 | 0.22% | 149,104,450 |
| 2024-07-15 | 2024-07-11 | 38.350 | 3,684,000 | -20,000 | 0.23% | 141,281,400 |
| 2024-07-12 | 2024-07-10 | 36.100 | 3,704,000 | +5,500 | 0.23% | 133,714,400 |
| 2024-07-11 | 2024-07-09 | 36.600 | 3,698,500 | +23,000 | 0.23% | 135,365,100 |
| 2024-07-10 | 2024-07-08 | 37.800 | 3,675,500 | +11,000 | 0.23% | 138,933,900 |
| 2024-07-09 | 2024-07-05 | 39.650 | 3,664,500 | -16,500 | 0.23% | 145,297,425 |
| 2024-07-08 | 2024-07-04 | 37.000 | 3,681,000 | +16,500 | 0.23% | 136,197,000 |
| 2024-07-05 | 2024-07-03 | 38.050 | 3,664,500 | -15,000 | 0.23% | 139,434,225 |
| 2024-07-04 | 2024-07-02 | 37.400 | 3,679,500 | -45,500 | 0.23% | 137,613,300 |
| 2024-07-03 | 2024-06-28 | 36.800 | 3,725,000 | +19,500 | 0.23% | 137,080,000 |
| 2024-07-02 | 2024-06-27 | 39.050 | 3,705,500 | -10,500 | 0.23% | 144,699,775 |
| 2024-06-28 | 2024-06-26 | 39.500 | 3,716,000 | -15,000 | 0.23% | 146,782,000 |
| 2024-06-24 | 2024-06-20 | 37.150 | 3,731,000 | -5,500 | 0.23% | 138,606,650 |
| 2024-06-21 | 2024-06-19 | 38.150 | 3,736,500 | -17,000 | 0.23% | 142,547,475 |
| 2024-06-20 | 2024-06-18 | 37.400 | 3,753,500 | -1,000 | 0.23% | 140,380,900 |
| 2024-06-19 | 2024-06-17 | 38.050 | 3,754,500 | -11,000 | 0.23% | 142,858,725 |
| 2024-06-18 | 2024-06-14 | 38.300 | 3,765,500 | -32,500 | 0.23% | 144,218,650 |
| 2024-06-17 | 2024-06-13 | 36.250 | 3,798,000 | -97,000 | 0.23% | 137,677,500 |
| 2024-06-14 | 2024-06-12 | 35.300 | 3,895,000 | -3,000 | 0.24% | 137,493,500 |
| 2024-06-13 | 2024-06-11 | 34.850 | 3,898,000 | +45,000 | 0.24% | 135,845,300 |
| 2024-06-11 | 2024-06-06 | 35.750 | 3,853,000 | +66,500 | 0.24% | 137,744,750 |
| 2024-06-06 | 2024-06-04 | 36.800 | 3,786,500 | -262,500 | 0.23% | 139,343,200 |
| 2024-06-05 | 2024-06-03 | 34.400 | 4,049,000 | +50,000 | 0.25% | 139,285,600 |
| 2024-06-04 | 2024-05-31 | 35.200 | 3,999,000 | +37,000 | 0.25% | 140,764,800 |
| 2024-06-03 | 2024-05-30 | 35.250 | 3,962,000 | +20,000 | 0.24% | 139,660,500 |
| 2024-05-31 | 2024-05-29 | 35.800 | 3,942,000 | +70,000 | 0.24% | 141,123,600 |
| 2024-05-30 | 2024-05-28 | 36.800 | 3,872,000 | +112,000 | 0.24% | 142,489,600 |
| 2024-05-29 | 2024-05-27 | 36.150 | 3,760,000 | +11,000 | 0.23% | 135,924,000 |
| 2024-05-28 | 2024-05-24 | 35.900 | 3,749,000 | +95,500 | 0.23% | 134,589,100 |
| 2024-05-27 | 2024-05-23 | 37.000 | 3,653,500 | -6,500 | 0.22% | 135,179,500 |
| 2024-05-24 | 2024-05-22 | 38.000 | 3,660,000 | +10,000 | 0.22% | 139,080,000 |
| 2024-05-23 | 2024-05-21 | 38.200 | 3,650,000 | +500 | 0.22% | 139,430,000 |
| 2024-05-21 | 2024-05-17 | 40.050 | 3,649,500 | -1,000 | 0.22% | 146,162,475 |
| 2024-05-16 | 2024-05-13 | 39.500 | 3,650,500 | +2,000 | 0.22% | 144,194,750 |
| 2024-05-14 | 2024-05-10 | 41.400 | 3,648,500 | +7,000 | 0.22% | 151,047,900 |
| 2024-05-13 | 2024-05-09 | 40.550 | 3,641,500 | +3,000 | 0.22% | 147,662,825 |
| 2024-05-08 | 2024-05-06 | 40.500 | 3,638,500 | +500 | 0.22% | 147,359,250 |
| 2024-05-07 | 2024-05-03 | 40.900 | 3,638,000 | -1,000 | 0.22% | 148,794,200 |
| 2024-05-06 | 2024-05-02 | 41.850 | 3,639,000 | +7,500 | 0.22% | 152,292,150 |
| 2024-05-03 | 2024-04-30 | 38.250 | 3,631,500 | +130,000 | 0.22% | 138,904,875 |
| 2024-04-30 | 2024-04-26 | 39.150 | 3,501,500 | -81,000 | 0.22% | 137,083,725 |
| 2024-04-29 | 2024-04-25 | 38.550 | 3,582,500 | +2,500 | 0.22% | 138,105,375 |
| 2024-04-26 | 2024-04-24 | 38.150 | 3,580,000 | -25,500 | 0.22% | 136,577,000 |
| 2024-04-25 | 2024-04-23 | 36.150 | 3,605,500 | -1,500 | 0.22% | 130,338,825 |
| 2024-04-19 | 2024-04-17 | 34.300 | 3,607,000 | +29,500 | 0.22% | 123,720,100 |
| 2024-04-18 | 2024-04-16 | 34.700 | 3,577,500 | -366,500 | 0.22% | 124,139,250 |
| 2024-04-17 | 2024-04-15 | 35.850 | 3,944,000 | +2,500 | 0.24% | 141,392,400 |
| 2024-04-11 | 2024-04-09 | 38.050 | 3,941,500 | -500 | 0.24% | 149,974,075 |
| 2024-04-10 | 2024-04-08 | 36.550 | 3,942,000 | -107,000 | 0.24% | 144,080,100 |
| 2024-04-09 | 2024-04-05 | 35.750 | 4,049,000 | +5,000 | 0.25% | 144,751,750 |
| 2024-04-08 | 2024-04-03 | 36.150 | 4,044,000 | +1,500 | 0.25% | 146,190,600 |
| 2024-04-05 | 2024-04-02 | 37.700 | 4,042,500 | -2,000 | 0.25% | 152,402,250 |
| 2024-03-28 | 2024-03-26 | 38.550 | 4,044,500 | -500 | 0.25% | 155,915,475 |
| 2024-03-27 | 2024-03-25 | 37.300 | 4,045,000 | +24,500 | 0.25% | 150,878,500 |
| 2024-03-26 | 2024-03-22 | 36.000 | 4,020,500 | +15,000 | 0.25% | 144,738,000 |
| 2024-03-25 | 2024-03-21 | 38.100 | 4,005,500 | +4,000 | 0.25% | 152,609,550 |
| 2024-03-22 | 2024-03-20 | 39.350 | 4,001,500 | +5,000 | 0.25% | 157,459,025 |
| 2024-03-21 | 2024-03-19 | 38.800 | 3,996,500 | +20,500 | 0.25% | 155,064,200 |
| 2024-03-20 | 2024-03-18 | 42.300 | 3,976,000 | +7,000 | 0.25% | 168,184,800 |
| 2024-03-19 | 2024-03-15 | 42.650 | 3,969,000 | +38,500 | 0.24% | 169,277,850 |
| 2024-03-18 | 2024-03-14 | 41.350 | 3,930,500 | +3,500 | 0.24% | 162,526,175 |
| 2024-03-15 | 2024-03-13 | 43.850 | 3,927,000 | +3,500 | 0.24% | 172,198,950 |
| 2024-03-14 | 2024-03-12 | 40.550 | 3,923,500 | -10,500 | 0.24% | 159,097,925 |
| 2024-03-11 | 2024-03-07 | 38.500 | 3,934,000 | +3,500 | 0.24% | 151,459,000 |
| 2024-03-07 | 2024-03-05 | 39.150 | 3,930,500 | +8,000 | 0.24% | 153,879,075 |
| 2024-03-06 | 2024-03-04 | 41.700 | 3,922,500 | -8,500 | 0.24% | 163,568,250 |
| 2024-03-05 | 2024-03-01 | 39.700 | 3,931,000 | +7,000 | 0.24% | 156,060,700 |
| 2024-03-04 | 2024-02-29 | 42.350 | 3,924,000 | +1,000 | 0.24% | 166,181,400 |
| 2024-02-29 | 2024-02-27 | 42.200 | 3,923,000 | -11,500 | 0.24% | 165,550,600 |
| 2024-02-23 | 2024-02-21 | 39.750 | 3,934,500 | -2,500 | 0.24% | 156,396,375 |
| 2024-02-22 | 2024-02-20 | 40.150 | 3,937,000 | -2,500 | 0.24% | 158,070,550 |
| 2024-02-21 | 2024-02-19 | 38.750 | 3,939,500 | +1,000 | 0.24% | 152,655,625 |
| 2024-02-20 | 2024-02-16 | 40.100 | 3,938,500 | -2,000 | 0.24% | 157,933,850 |
| 2024-02-15 | 2024-02-09 | 36.000 | 3,940,500 | -500 | 0.24% | 141,858,000 |
| 2024-02-14 | 2024-02-07 | 34.750 | 3,941,000 | -6,000 | 0.24% | 136,949,750 |
| 2024-02-08 | 2024-02-06 | 33.000 | 3,947,000 | +4,500 | 0.24% | 130,251,000 |
| 2024-02-07 | 2024-02-05 | 30.100 | 3,942,500 | +1,500 | 0.24% | 118,669,250 |
| 2024-02-06 | 2024-02-02 | 31.950 | 3,941,000 | +1,500 | 0.24% | 125,914,950 |
| 2024-02-01 | 2024-01-30 | 31.850 | 3,939,500 | -29,000 | 0.24% | 125,473,075 |
| 2024-01-31 | 2024-01-29 | 33.550 | 3,968,500 | -88,500 | 0.24% | 133,143,175 |
| 2024-01-30 | 2024-01-26 | 33.350 | 4,057,000 | +92,500 | 0.25% | 135,300,950 |
| 2024-01-29 | 2024-01-25 | 36.000 | 3,964,500 | -40,000 | 0.24% | 142,722,000 |
| 2024-01-26 | 2024-01-24 | 35.700 | 4,004,500 | -10,000 | 0.25% | 142,960,650 |
| 2024-01-25 | 2024-01-23 | 35.150 | 4,014,500 | +80,000 | 0.25% | 141,109,675 |
| 2024-01-24 | 2024-01-22 | 34.300 | 3,934,500 | -7,500 | 0.24% | 134,953,350 |
| 2024-01-23 | 2024-01-19 | 36.200 | 3,942,000 | -99,000 | 0.24% | 142,700,400 |
| 2024-01-22 | 2024-01-18 | 39.750 | 4,041,000 | +1,000 | 0.25% | 160,629,750 |
| 2024-01-19 | 2024-01-17 | 38.700 | 4,040,000 | +8,000 | 0.25% | 156,348,000 |
| 2024-01-18 | 2024-01-16 | 40.600 | 4,032,000 | -4,500 | 0.25% | 163,699,200 |
| 2024-01-16 | 2024-01-12 | 40.100 | 4,036,500 | +8,000 | 0.25% | 161,863,650 |
| 2024-01-15 | 2024-01-11 | 40.900 | 4,028,500 | -4,500 | 0.25% | 164,765,650 |
| 2024-01-12 | 2024-01-10 | 41.600 | 4,033,000 | +5,000 | 0.25% | 167,772,800 |
| 2024-01-11 | 2024-01-09 | 39.050 | 4,028,000 | -500 | 0.25% | 157,293,400 |
| 2024-01-10 | 2024-01-08 | 38.300 | 4,028,500 | +6,500 | 0.25% | 154,291,550 |
| 2024-01-09 | 2024-01-05 | 38.400 | 4,022,000 | +7,000 | 0.25% | 154,444,800 |
| 2024-01-05 | 2024-01-03 | 41.550 | 4,015,000 | +1,000 | 0.25% | 166,823,250 |
| 2024-01-04 | 2024-01-02 | 42.500 | 4,014,000 | +500 | 0.25% | 170,595,000 |
| 2024-01-02 | 2023-12-28 | 41.550 | 4,013,500 | +1,000 | 0.25% | 166,760,925 |
| 2023-12-29 | 2023-12-27 | 40.550 | 4,012,500 | -500 | 0.25% | 162,706,875 |
| 2023-12-28 | 2023-12-22 | 38.300 | 4,013,000 | -199,500 | 0.25% | 153,697,900 |
| 2023-12-27 | 2023-12-21 | 39.750 | 4,212,500 | -500 | 0.26% | 167,446,875 |
| 2023-12-21 | 2023-12-19 | 40.600 | 4,213,000 | -39,000 | 0.26% | 171,047,800 |
| 2023-12-18 | 2023-12-14 | 42.400 | 4,252,000 | -500 | 0.26% | 180,284,800 |
| 2023-12-12 | 2023-12-08 | 39.750 | 4,252,500 | +3,500 | 0.26% | 169,036,875 |
| 2023-12-11 | 2023-12-07 | 40.300 | 4,249,000 | +3,000 | 0.26% | 171,234,700 |
| 2023-12-08 | 2023-12-06 | 40.550 | 4,246,000 | -2,500 | 0.26% | 172,175,300 |
| 2023-12-06 | 2023-12-04 | 42.250 | 4,248,500 | -15,500 | 0.26% | 179,499,125 |
| 2023-12-05 | 2023-12-01 | 44.000 | 4,264,000 | -5,000 | 0.26% | 187,616,000 |
| 2023-12-04 | 2023-11-30 | 45.800 | 4,269,000 | -4,500 | 0.26% | 195,520,200 |
| 2023-11-29 | 2023-11-27 | 45.300 | 4,273,500 | +376,000 | 0.26% | 193,589,550 |
| 2023-11-28 | 2023-11-24 | 43.750 | 3,897,500 | +500 | 0.24% | 170,515,625 |
| 2023-11-27 | 2023-11-23 | 44.000 | 3,897,000 | -2,000 | 0.24% | 171,468,000 |
| 2023-11-23 | 2023-11-21 | 43.850 | 3,899,000 | -1,500 | 0.24% | 170,971,150 |
| 2023-11-22 | 2023-11-20 | 44.000 | 3,900,500 | -42,000 | 0.24% | 171,622,000 |
| 2023-11-21 | 2023-11-17 | 44.650 | 3,942,500 | +12,000 | 0.24% | 176,032,625 |
| 2023-11-20 | 2023-11-16 | 43.500 | 3,930,500 | -5,500 | 0.24% | 170,976,750 |
| 2023-11-17 | 2023-11-15 | 43.900 | 3,936,000 | +7,500 | 0.24% | 172,790,400 |
| 2023-11-16 | 2023-11-14 | 44.550 | 3,928,500 | +13,500 | 0.24% | 175,014,675 |
| 2023-11-15 | 2023-11-13 | 44.050 | 3,915,000 | +22,000 | 0.24% | 172,455,750 |
| 2023-11-14 | 2023-11-10 | 46.700 | 3,893,000 | +4,500 | 0.24% | 181,803,100 |
| 2023-11-13 | 2023-11-09 | 47.300 | 3,888,500 | +40,000 | 0.24% | 183,926,050 |
| 2023-11-10 | 2023-11-08 | 47.150 | 3,848,500 | +1,500 | 0.24% | 181,456,775 |
| 2023-11-08 | 2023-11-06 | 48.400 | 3,847,000 | +10,000 | 0.24% | 186,194,800 |
| 2023-11-07 | 2023-11-03 | 46.200 | 3,837,000 | +26,000 | 0.24% | 177,269,400 |
| 2023-11-02 | 2023-10-31 | 46.050 | 3,811,000 | -500 | 0.24% | 175,496,550 |
| 2023-11-01 | 2023-10-30 | 47.050 | 3,811,500 | -29,500 | 0.24% | 179,331,075 |
| 2023-10-31 | 2023-10-27 | 45.000 | 3,841,000 | +13,500 | 0.24% | 172,845,000 |
| 2023-10-27 | 2023-10-25 | 45.000 | 3,827,500 | +1,000 | 0.24% | 172,237,500 |
| 2023-10-26 | 2023-10-24 | 45.500 | 3,826,500 | +500 | 0.24% | 174,105,750 |
| 2023-10-25 | 2023-10-20 | 44.100 | 3,826,000 | +34,500 | 0.24% | 168,726,600 |
| 2023-10-20 | 2023-10-18 | 42.800 | 3,791,500 | -20,000 | 0.24% | 162,276,200 |
| 2023-10-19 | 2023-10-17 | 44.450 | 3,811,500 | +100,000 | 0.24% | 169,421,175 |
| 2023-10-17 | 2023-10-13 | 44.500 | 3,711,500 | -6,500 | 0.23% | 165,161,750 |
| 2023-10-16 | 2023-10-12 | 44.350 | 3,718,000 | -6,000 | 0.23% | 164,893,300 |
| 2023-10-13 | 2023-10-11 | 42.900 | 3,724,000 | -2,000 | 0.23% | 159,759,600 |
| 2023-10-12 | 2023-10-10 | 39.600 | 3,726,000 | +23,000 | 0.23% | 147,549,600 |
| 2023-10-11 | 2023-10-09 | 40.900 | 3,703,000 | +55,000 | 0.23% | 151,452,700 |
| 2023-10-09 | 2023-10-05 | 38.100 | 3,648,000 | -3,500 | 0.23% | 138,988,800 |
| 2023-09-29 | 2023-09-27 | 40.850 | 3,651,500 | +51,000 | 0.23% | 149,163,775 |
| 2023-09-28 | 2023-09-26 | 38.200 | 3,600,500 | +22,000 | 0.22% | 137,539,100 |
| 2023-09-27 | 2023-09-25 | 39.000 | 3,578,500 | +500 | 0.22% | 139,561,500 |
| 2023-09-26 | 2023-09-22 | 37.450 | 3,578,000 | +1,000 | 0.22% | 133,996,100 |
| 2023-09-25 | 2023-09-21 | 37.900 | 3,577,000 | +500 | 0.22% | 135,568,300 |
| 2023-09-22 | 2023-09-20 | 38.400 | 3,576,500 | -1,500 | 0.22% | 137,337,600 |
| 2023-09-21 | 2023-09-19 | 39.550 | 3,578,000 | -5,000 | 0.22% | 141,509,900 |
| 2023-09-19 | 2023-09-15 | 39.200 | 3,583,000 | -25,500 | 0.22% | 140,453,600 |
| 2023-09-18 | 2023-09-14 | 37.750 | 3,608,500 | +19,000 | 0.23% | 136,220,875 |
| 2023-09-14 | 2023-09-12 | 35.800 | 3,589,500 | +29,500 | 0.23% | 128,504,100 |
| 2023-09-13 | 2023-09-11 | 38.300 | 3,560,000 | -191,500 | 0.23% | 136,348,000 |
| 2023-09-12 | 2023-09-07 | 35.350 | 3,751,500 | -500 | 0.24% | 132,615,525 |
| 2023-09-11 | 2023-09-06 | 34.700 | 3,752,000 | -500 | 0.24% | 130,194,400 |
| 2023-09-07 | 2023-09-05 | 34.750 | 3,752,500 | +500 | 0.24% | 130,399,375 |
| 2023-09-05 | 2023-08-31 | 35.100 | 3,752,000 | +500 | 0.24% | 131,695,200 |
| 2023-08-31 | 2023-08-29 | 35.850 | 3,751,500 | -2,000 | 0.24% | 134,491,275 |
| 2023-08-30 | 2023-08-28 | 34.750 | 3,753,500 | +200,000 | 0.24% | 130,434,125 |
| 2023-08-29 | 2023-08-25 | 33.800 | 3,553,500 | +6,500 | 0.23% | 120,108,300 |
| 2023-08-28 | 2023-08-24 | 34.650 | 3,547,000 | -17,500 | 0.23% | 122,903,550 |
| 2023-08-22 | 2023-08-18 | 31.450 | 3,564,500 | -13,000 | 0.23% | 112,103,525 |
| 2023-08-21 | 2023-08-17 | 32.700 | 3,577,500 | +2,000 | 0.23% | 116,984,250 |
| 2023-08-18 | 2023-08-16 | 32.850 | 3,575,500 | +1,000 | 0.23% | 117,455,175 |
| 2023-08-16 | 2023-08-14 | 32.400 | 3,574,500 | +10,000 | 0.23% | 115,813,800 |
| 2023-08-15 | 2023-08-11 | 33.150 | 3,564,500 | -500 | 0.23% | 118,163,175 |
| 2023-08-11 | 2023-08-09 | 32.200 | 3,565,000 | -5,000 | 0.23% | 114,793,000 |
| 2023-08-10 | 2023-08-08 | 28.700 | 3,570,000 | -110,000 | 0.23% | 102,459,000 |
| 2023-08-09 | 2023-08-07 | 29.050 | 3,680,000 | +115,000 | 0.24% | 106,904,000 |
| 2023-08-08 | 2023-08-04 | 32.800 | 3,565,000 | +5,000 | 0.23% | 116,932,000 |
| 2023-08-04 | 2023-08-02 | 32.450 | 3,560,000 | +500 | 0.23% | 115,522,000 |
| 2023-08-03 | 2023-08-01 | 34.600 | 3,559,500 | +5,000 | 0.23% | 123,158,700 |
| 2023-08-02 | 2023-07-31 | 34.600 | 3,554,500 | +1,000 | 0.23% | 122,985,700 |
| 2023-08-01 | 2023-07-28 | 36.600 | 3,553,500 | -5,000 | 0.23% | 130,058,100 |
| 2023-07-28 | 2023-07-26 | 33.950 | 3,558,500 | -500 | 0.23% | 120,811,075 |
| 2023-07-27 | 2023-07-25 | 34.050 | 3,559,000 | -1,000 | 0.23% | 121,183,950 |
| 2023-07-25 | 2023-07-21 | 32.800 | 3,560,000 | -500 | 0.23% | 116,768,000 |
| 2023-07-21 | 2023-07-19 | 30.750 | 3,560,500 | +500 | 0.23% | 109,485,375 |
| 2023-07-20 | 2023-07-18 | 31.500 | 3,560,000 | +500 | 0.23% | 112,140,000 |
| 2023-07-18 | 2023-07-13 | 32.700 | 3,559,500 | -3,500 | 0.23% | 116,395,650 |
| 2023-07-07 | 2023-07-05 | 31.550 | 3,563,000 | +500 | 0.23% | 112,412,650 |
| 2023-07-06 | 2023-07-04 | 33.100 | 3,562,500 | -2,000 | 0.23% | 117,918,750 |
| 2023-07-03 | 2023-06-29 | 28.950 | 3,564,500 | +1,000 | 0.23% | 103,192,275 |
| 2023-06-30 | 2023-06-28 | 29.150 | 3,563,500 | +1,000 | 0.23% | 103,876,025 |
| 2023-06-29 | 2023-06-27 | 29.900 | 3,562,500 | +2,000 | 0.23% | 106,518,750 |
| 2023-06-26 | 2023-06-21 | 31.450 | 3,560,500 | +1,000 | 0.23% | 111,977,725 |
| 2023-06-23 | 2023-06-20 | 33.600 | 3,559,500 | +1,500 | 0.23% | 119,599,200 |
| 2023-06-21 | 2023-06-19 | 35.600 | 3,558,000 | +5,500 | 0.23% | 126,664,800 |
| 2023-06-20 | 2023-06-16 | 36.700 | 3,552,500 | -14,000 | 0.23% | 130,376,750 |
| 2023-06-19 | 2023-06-15 | 33.950 | 3,566,500 | +8,500 | 0.23% | 121,082,675 |
| 2023-06-16 | 2023-06-14 | 34.200 | 3,558,000 | +1,000 | 0.23% | 121,683,600 |
| 2023-06-15 | 2023-06-13 | 35.550 | 3,557,000 | -2,500 | 0.23% | 126,451,350 |
| 2023-06-14 | 2023-06-12 | 35.900 | 3,559,500 | +5,000 | 0.23% | 127,786,050 |
| 2023-06-13 | 2023-06-09 | 37.650 | 3,554,500 | -13,500 | 0.23% | 133,826,925 |
| 2023-06-12 | 2023-06-08 | 36.500 | 3,568,000 | +500 | 0.23% | 130,232,000 |
| 2023-06-09 | 2023-06-07 | 37.100 | 3,567,500 | -42,000 | 0.23% | 132,354,250 |
| 2023-06-07 | 2023-06-05 | 36.950 | 3,609,500 | -6,500 | 0.23% | 133,371,025 |
| 2023-06-05 | 2023-06-01 | 36.400 | 3,616,000 | +2,500 | 0.23% | 131,622,400 |
| 2023-06-01 | 2023-05-30 | 36.650 | 3,613,500 | -15,000 | 0.23% | 132,434,775 |
| 2023-05-31 | 2023-05-29 | 35.200 | 3,628,500 | +5,000 | 0.24% | 127,723,200 |
| 2023-05-30 | 2023-05-25 | 37.750 | 3,623,500 | -1,000 | 0.24% | 136,787,125 |
| 2023-05-29 | 2023-05-24 | 39.650 | 3,624,500 | +1,000 | 0.24% | 143,711,425 |
| 2023-05-25 | 2023-05-23 | 40.200 | 3,623,500 | -4,500 | 0.24% | 145,664,700 |
| 2023-05-23 | 2023-05-19 | 38.100 | 3,628,000 | -3,000 | 0.24% | 138,226,800 |
| 2023-05-22 | 2023-05-18 | 37.900 | 3,631,000 | +4,500 | 0.24% | 137,614,900 |
| 2023-05-18 | 2023-05-16 | 40.500 | 3,626,500 | -6,000 | 0.24% | 146,873,250 |
| 2023-05-17 | 2023-05-15 | 40.050 | 3,632,500 | +2,500 | 0.24% | 145,481,625 |
| 2023-05-16 | 2023-05-12 | 39.750 | 3,630,000 | +4,000 | 0.24% | 144,292,500 |
| 2023-05-12 | 2023-05-10 | 39.650 | 3,626,000 | +6,000 | 0.24% | 143,770,900 |
| 2023-05-11 | 2023-05-09 | 38.850 | 3,620,000 | +8,000 | 0.24% | 140,637,000 |
| 2023-05-10 | 2023-05-08 | 41.100 | 3,612,000 | -1,500 | 0.24% | 148,453,200 |
| 2023-05-09 | 2023-05-05 | 40.950 | 3,613,500 | +500 | 0.24% | 147,972,825 |
| 2023-05-08 | 2023-05-04 | 39.050 | 3,613,000 | -1,000 | 0.24% | 141,087,650 |
| 2023-05-05 | 2023-05-03 | 36.700 | 3,614,000 | +1,000 | 0.24% | 132,633,800 |
| 2023-05-04 | 2023-05-02 | 36.350 | 3,613,000 | -30,000 | 0.24% | 131,332,550 |
| 2023-05-02 | 2023-04-27 | 38.900 | 3,643,000 | -500 | 0.24% | 141,712,700 |
| 2023-04-27 | 2023-04-25 | 37.350 | 3,643,500 | +6,500 | 0.24% | 136,084,725 |
| 2023-04-25 | 2023-04-21 | 38.650 | 3,637,000 | +500 | 0.24% | 140,570,050 |
| 2023-04-24 | 2023-04-20 | 39.250 | 3,636,500 | +500 | 0.24% | 142,732,625 |
| 2023-04-18 | 2023-04-14 | 42.700 | 3,636,000 | -1,000 | 0.24% | 155,257,200 |
| 2023-04-17 | 2023-04-13 | 42.000 | 3,637,000 | -31,500 | 0.24% | 152,754,000 |
| 2023-04-14 | 2023-04-12 | 40.500 | 3,668,500 | -500 | 0.24% | 148,574,250 |
| 2023-04-13 | 2023-04-11 | 39.500 | 3,669,000 | -1,500 | 0.24% | 144,925,500 |
| 2023-04-12 | 2023-04-06 | 38.350 | 3,670,500 | +1,500 | 0.24% | 140,763,675 |
| 2023-04-11 | 2023-04-04 | 36.300 | 3,669,000 | -30,000 | 0.24% | 133,184,700 |
| 2023-04-06 | 2023-04-03 | 34.900 | 3,699,000 | +30,500 | 0.24% | 129,095,100 |
| 2023-04-04 | 2023-03-31 | 35.150 | 3,668,500 | +1,000 | 0.24% | 128,947,775 |
| 2023-04-03 | 2023-03-30 | 35.050 | 3,667,500 | +2,500 | 0.24% | 128,545,875 |
| 2023-03-31 | 2023-03-29 | 37.400 | 3,665,000 | -29,500 | 0.24% | 137,071,000 |
| 2023-03-29 | 2023-03-27 | 38.850 | 3,694,500 | -500 | 0.24% | 143,531,325 |
| 2023-03-28 | 2023-03-24 | 38.500 | 3,695,000 | -57,000 | 0.24% | 142,257,500 |
| 2023-03-27 | 2023-03-23 | 39.000 | 3,752,000 | +500 | 0.24% | 146,328,000 |
| 2023-03-24 | 2023-03-22 | 38.700 | 3,751,500 | +11,500 | 0.24% | 145,183,050 |
| 2023-03-23 | 2023-03-21 | 40.850 | 3,740,000 | -2,000 | 0.24% | 152,779,000 |
| 2023-03-22 | 2023-03-20 | 37.900 | 3,742,000 | +3,500 | 0.24% | 141,821,800 |
| 2023-03-21 | 2023-03-17 | 41.700 | 3,738,500 | -500 | 0.24% | 155,895,450 |
| 2023-03-20 | 2023-03-16 | 42.600 | 3,739,000 | +5,000 | 0.24% | 159,281,400 |
| 2023-03-17 | 2023-03-15 | 42.700 | 3,734,000 | +4,500 | 0.24% | 159,441,800 |
| 2023-03-16 | 2023-03-14 | 38.750 | 3,729,500 | +1,000 | 0.24% | 144,518,125 |
| 2023-03-14 | 2023-03-10 | 38.850 | 3,728,500 | +500 | 0.24% | 144,852,225 |
| 2023-03-13 | 2023-03-09 | 39.900 | 3,728,000 | -2,500 | 0.24% | 148,747,200 |
| 2023-03-10 | 2023-03-08 | 39.900 | 3,730,500 | -1,500 | 0.24% | 148,846,950 |
| 2023-03-09 | 2023-03-07 | 42.250 | 3,732,000 | +500 | 0.24% | 157,677,000 |
| 2023-03-08 | 2023-03-06 | 42.450 | 3,731,500 | +2,500 | 0.24% | 158,402,175 |
| 2023-03-07 | 2023-03-03 | 42.250 | 3,729,000 | +4,500 | 0.24% | 157,550,250 |
| 2023-03-06 | 2023-03-02 | 40.650 | 3,724,500 | +19,000 | 0.24% | 151,400,925 |
| 2023-03-03 | 2023-03-01 | 40.550 | 3,705,500 | -500 | 0.24% | 150,258,025 |
| 2023-03-02 | 2023-02-28 | 38.100 | 3,706,000 | +17,000 | 0.24% | 141,198,600 |
| 2023-02-28 | 2023-02-24 | 38.400 | 3,689,000 | +1,000 | 0.24% | 141,657,600 |
| 2023-02-21 | 2023-02-17 | 39.700 | 3,688,000 | -500 | 0.24% | 146,413,600 |
| 2023-02-20 | 2023-02-16 | 40.400 | 3,688,500 | -9,000 | 0.24% | 149,015,400 |
| 2023-02-17 | 2023-02-15 | 41.450 | 3,697,500 | -12,500 | 0.24% | 153,261,375 |
| 2023-02-16 | 2023-02-14 | 43.150 | 3,710,000 | -1,000 | 0.24% | 160,086,500 |
| 2023-02-14 | 2023-02-10 | 42.800 | 3,711,000 | -1,000 | 0.24% | 158,830,800 |
| 2023-02-08 | 2023-02-06 | 42.750 | 3,712,000 | +1,500 | 0.24% | 158,688,000 |
| 2023-02-06 | 2023-02-02 | 46.100 | 3,710,500 | -4,500 | 0.24% | 171,054,050 |
| 2023-02-03 | 2023-02-01 | 45.450 | 3,715,000 | +2,000 | 0.24% | 168,846,750 |
| 2023-02-02 | 2023-01-31 | 42.450 | 3,713,000 | +2,500 | 0.24% | 157,616,850 |
| 2023-02-01 | 2023-01-30 | 44.850 | 3,710,500 | -1,000 | 0.24% | 166,415,925 |
| 2023-01-31 | 2023-01-27 | 47.000 | 3,711,500 | -8,000 | 0.24% | 174,440,500 |
| 2023-01-30 | 2023-01-26 | 46.200 | 3,719,500 | -3,000 | 0.24% | 171,840,900 |
| 2023-01-27 | 2023-01-20 | 43.100 | 3,722,500 | +3,500 | 0.24% | 160,439,750 |
| 2023-01-26 | 2023-01-19 | 42.500 | 3,719,000 | -5,000 | 0.24% | 158,057,500 |
| 2023-01-20 | 2023-01-18 | 40.700 | 3,724,000 | +10,000 | 0.24% | 151,566,800 |
| 2023-01-19 | 2023-01-17 | 40.500 | 3,714,000 | -37,000 | 0.24% | 150,417,000 |
| 2023-01-18 | 2023-01-16 | 42.100 | 3,751,000 | +22,500 | 0.24% | 157,917,100 |
| 2023-01-17 | 2023-01-13 | 42.150 | 3,728,500 | -13,000 | 0.24% | 157,156,275 |
| 2023-01-16 | 2023-01-12 | 39.700 | 3,741,500 | +18,000 | 0.24% | 148,537,550 |
| 2023-01-13 | 2023-01-11 | 39.950 | 3,723,500 | +5,500 | 0.24% | 148,753,825 |
| 2023-01-12 | 2023-01-10 | 37.600 | 3,718,000 | +5,000 | 0.24% | 139,796,800 |
| 2023-01-11 | 2023-01-09 | 37.450 | 3,713,000 | +17,000 | 0.24% | 139,051,850 |
| 2023-01-10 | 2023-01-06 | 34.100 | 3,696,000 | -5,000 | 0.24% | 126,033,600 |
| 2023-01-06 | 2023-01-04 | 35.200 | 3,701,000 | +1,000 | 0.24% | 130,275,200 |
| 2023-01-05 | 2023-01-03 | 35.000 | 3,700,000 | -31,000 | 0.24% | 129,500,000 |
| 2023-01-03 | 2022-12-29 | 34.350 | 3,731,000 | +3,000 | 0.24% | 128,159,850 |
| 2022-12-30 | 2022-12-28 | 33.350 | 3,728,000 | -16,000 | 0.24% | 124,328,800 |
| 2022-12-23 | 2022-12-21 | 30.950 | 3,744,000 | +1,000 | 0.24% | 115,876,800 |
| 2022-12-22 | 2022-12-20 | 31.000 | 3,743,000 | -1,500 | 0.24% | 116,033,000 |
| 2022-12-16 | 2022-12-14 | 33.550 | 3,744,500 | +1,500 | 0.24% | 125,627,975 |
| 2022-12-15 | 2022-12-13 | 32.350 | 3,743,000 | -16,500 | 0.24% | 121,086,050 |
| 2022-12-14 | 2022-12-12 | 32.000 | 3,759,500 | +7,000 | 0.25% | 120,304,000 |
| 2022-12-13 | 2022-12-09 | 32.250 | 3,752,500 | -1,500 | 0.24% | 121,018,125 |
| 2022-12-12 | 2022-12-08 | 30.500 | 3,754,000 | -226,000 | 0.24% | 114,497,000 |
| 2022-12-09 | 2022-12-07 | 27.600 | 3,980,000 | -160,000 | 0.26% | 109,848,000 |
| 2022-12-07 | 2022-12-05 | 27.750 | 4,140,000 | +438,000 | 0.27% | 114,885,000 |
| 2022-12-06 | 2022-12-02 | 27.750 | 3,702,000 | +5,000 | 0.24% | 102,730,500 |
| 2022-12-05 | 2022-12-01 | 29.650 | 3,697,000 | +10,500 | 0.24% | 109,616,050 |
| 2022-12-01 | 2022-11-29 | 30.050 | 3,686,500 | -37,500 | 0.24% | 110,779,325 |
| 2022-11-30 | 2022-11-28 | 28.850 | 3,724,000 | +47,000 | 0.24% | 107,437,400 |
| 2022-11-29 | 2022-11-25 | 28.000 | 3,677,000 | -20,500 | 0.24% | 102,956,000 |
| 2022-11-28 | 2022-11-24 | 28.850 | 3,697,500 | -26,000 | 0.24% | 106,672,875 |
| 2022-11-25 | 2022-11-23 | 29.100 | 3,723,500 | +5,000 | 0.24% | 108,353,850 |
| 2022-11-24 | 2022-11-22 | 29.500 | 3,718,500 | -3,000 | 0.24% | 109,695,750 |
| 2022-11-22 | 2022-11-18 | 32.450 | 3,721,500 | +1,000 | 0.24% | 120,762,675 |
| 2022-11-21 | 2022-11-17 | 33.950 | 3,720,500 | -3,000 | 0.24% | 126,310,975 |
| 2022-11-18 | 2022-11-16 | 34.400 | 3,723,500 | -7,000 | 0.24% | 128,088,400 |
| 2022-11-17 | 2022-11-15 | 34.900 | 3,730,500 | -16,000 | 0.24% | 130,194,450 |
| 2022-11-16 | 2022-11-14 | 34.100 | 3,746,500 | +6,000 | 0.24% | 127,755,650 |
| 2022-11-15 | 2022-11-11 | 32.850 | 3,740,500 | +25,000 | 0.24% | 122,875,425 |
| 2022-11-11 | 2022-11-09 | 31.850 | 3,715,500 | -12,500 | 0.24% | 118,338,675 |
| 2022-11-10 | 2022-11-08 | 33.350 | 3,728,000 | -10,500 | 0.24% | 124,328,800 |
| 2022-11-08 | 2022-11-04 | 31.550 | 3,738,500 | -25,000 | 0.24% | 117,949,675 |
| 2022-11-07 | 2022-11-03 | 30.150 | 3,763,500 | +10,000 | 0.25% | 113,469,525 |
| 2022-11-04 | 2022-11-02 | 29.600 | 3,753,500 | -54,000 | 0.24% | 111,103,600 |
| 2022-11-03 | 2022-11-01 | 27.600 | 3,807,500 | +25,000 | 0.25% | 105,087,000 |
| 2022-11-02 | 2022-10-31 | 27.800 | 3,782,500 | +6,000 | 0.25% | 105,153,500 |
| 2022-11-01 | 2022-10-28 | 27.050 | 3,776,500 | -37,500 | 0.25% | 102,154,325 |
| 2022-10-28 | 2022-10-26 | 29.650 | 3,814,000 | +42,000 | 0.25% | 113,085,100 |
| 2022-10-27 | 2022-10-25 | 28.300 | 3,772,000 | +41,000 | 0.25% | 106,747,600 |
| 2022-10-26 | 2022-10-24 | 27.150 | 3,731,000 | -18,000 | 0.24% | 101,296,650 |
| 2022-10-25 | 2022-10-21 | 30.200 | 3,749,000 | -60,000 | 0.25% | 113,219,800 |
| 2022-10-24 | 2022-10-20 | 28.200 | 3,809,000 | +7,500 | 0.25% | 107,413,800 |
| 2022-10-21 | 2022-10-19 | 28.400 | 3,801,500 | -39,500 | 0.25% | 107,962,600 |
| 2022-10-20 | 2022-10-18 | 29.500 | 3,841,000 | +14,500 | 0.25% | 113,309,500 |
| 2022-10-19 | 2022-10-17 | 25.700 | 3,826,500 | -39,000 | 0.25% | 98,341,050 |
| 2022-10-18 | 2022-10-14 | 25.200 | 3,865,500 | +4,000 | 0.25% | 97,410,600 |
| 2022-10-11 | 2022-10-07 | 24.400 | 3,861,500 | -500 | 0.25% | 94,220,600 |
| 2022-09-16 | 2022-09-14 | 28.050 | 3,862,000 | -2,000 | 0.25% | 108,329,100 |
| 2022-09-14 | 2022-09-09 | 29.000 | 3,864,000 | +2,000 | 0.25% | 112,056,000 |
| 2022-09-13 | 2022-09-08 | 27.150 | 3,862,000 | +1,000 | 0.25% | 104,853,300 |
| 2022-09-06 | 2022-09-02 | 31.600 | 3,861,000 | +1,000 | 0.25% | 122,007,600 |
| 2022-08-31 | 2022-08-29 | 32.800 | 3,860,000 | -18,500 | 0.25% | 126,608,000 |
| 2022-08-30 | 2022-08-26 | 34.900 | 3,878,500 | -1,000 | 0.26% | 135,359,650 |
| 2022-08-29 | 2022-08-25 | 33.600 | 3,879,500 | -1,000 | 0.26% | 130,351,200 |
| 2022-08-25 | 2022-08-23 | 32.150 | 3,880,500 | -2,500 | 0.26% | 124,758,075 |
| 2022-08-24 | 2022-08-22 | 32.950 | 3,883,000 | -18,000 | 0.26% | 127,944,850 |
| 2022-08-23 | 2022-08-19 | 33.100 | 3,901,000 | +1,000 | 0.27% | 129,123,100 |
| 2022-08-22 | 2022-08-18 | 34.050 | 3,900,000 | -2,000 | 0.27% | 132,795,000 |
| 2022-08-18 | 2022-08-16 | 36.250 | 3,902,000 | -6,500 | 0.27% | 141,447,500 |
| 2022-08-17 | 2022-08-15 | 36.700 | 3,908,500 | +2,500 | 0.27% | 143,441,950 |
| 2022-08-15 | 2022-08-11 | 36.750 | 3,906,000 | -2,000 | 0.27% | 143,545,500 |
| 2022-08-11 | 2022-08-09 | 35.350 | 3,908,000 | +5,500 | 0.27% | 138,147,800 |
| 2022-08-09 | 2022-08-05 | 35.800 | 3,902,500 | -2,000 | 0.27% | 139,709,500 |
| 2022-08-08 | 2022-08-04 | 32.850 | 3,904,500 | +5,000 | 0.27% | 128,262,825 |
| 2022-08-05 | 2022-08-03 | 31.950 | 3,899,500 | -1,000 | 0.27% | 124,589,025 |
| 2022-08-04 | 2022-08-02 | 32.450 | 3,900,500 | +2,500 | 0.27% | 126,571,225 |
| 2022-07-29 | 2022-07-27 | 33.400 | 3,898,000 | -500 | 0.27% | 130,193,200 |
| 2022-07-27 | 2022-07-25 | 34.550 | 3,898,500 | +1,000 | 0.27% | 134,693,175 |
| 2022-07-26 | 2022-07-22 | 34.850 | 3,897,500 | +11,000 | 0.27% | 135,827,875 |
| 2022-07-21 | 2022-07-19 | 35.400 | 3,886,500 | -37,000 | 0.26% | 137,582,100 |
| 2022-07-19 | 2022-07-15 | 36.850 | 3,923,500 | +6,000 | 0.27% | 144,580,975 |
| 2022-07-18 | 2022-07-14 | 38.500 | 3,917,500 | -26,000 | 0.27% | 150,823,750 |
| 2022-07-15 | 2022-07-13 | 36.350 | 3,943,500 | -22,000 | 0.27% | 143,346,225 |
| 2022-07-14 | 2022-07-12 | 35.900 | 3,965,500 | -25,500 | 0.27% | 142,361,450 |
| 2022-07-13 | 2022-07-11 | 36.450 | 3,991,000 | -61,000 | 0.27% | 145,471,950 |
| 2022-07-12 | 2022-07-08 | 36.800 | 4,052,000 | +9,000 | 0.28% | 149,113,600 |
| 2022-07-11 | 2022-07-07 | 37.750 | 4,043,000 | +5,000 | 0.28% | 152,623,250 |
| 2022-07-08 | 2022-07-06 | 38.150 | 4,038,000 | +71,000 | 0.28% | 154,049,700 |
| 2022-07-07 | 2022-07-05 | 38.950 | 3,967,000 | +23,500 | 0.27% | 154,514,650 |
| 2022-07-06 | 2022-07-04 | 38.000 | 3,943,500 | -54,500 | 0.27% | 149,853,000 |
| 2022-07-05 | 2022-06-30 | 34.900 | 3,998,000 | +15,000 | 0.27% | 139,530,200 |
| 2022-07-04 | 2022-06-29 | 34.050 | 3,983,000 | +81,000 | 0.27% | 135,621,150 |
| 2022-06-30 | 2022-06-28 | 37.000 | 3,902,000 | -71,500 | 0.27% | 144,374,000 |
| 2022-06-29 | 2022-06-27 | 35.500 | 3,973,500 | +61,000 | 0.27% | 141,059,250 |
| 2022-06-28 | 2022-06-24 | 36.150 | 3,912,500 | +11,000 | 0.27% | 141,436,875 |
| 2022-06-27 | 2022-06-23 | 32.300 | 3,901,500 | -65,000 | 0.27% | 126,018,450 |
| 2022-06-24 | 2022-06-22 | 30.500 | 3,966,500 | -20,500 | 0.27% | 120,978,250 |
| 2022-06-23 | 2022-06-21 | 30.600 | 3,987,000 | +17,500 | 0.27% | 122,002,200 |
| 2022-06-22 | 2022-06-20 | 26.950 | 3,969,500 | -2,000 | 0.27% | 106,978,025 |
| 2022-06-21 | 2022-06-17 | 26.900 | 3,971,500 | -1,500 | 0.27% | 106,833,350 |
| 2022-06-20 | 2022-06-16 | 25.550 | 3,973,000 | +2,500 | 0.27% | 101,510,150 |
| 2022-06-17 | 2022-06-15 | 26.300 | 3,970,500 | -1,500 | 0.27% | 104,424,150 |
| 2022-06-15 | 2022-06-13 | 25.800 | 3,972,000 | +1,000 | 0.27% | 102,477,600 |
| 2022-06-14 | 2022-06-10 | 26.750 | 3,971,000 | +1,000 | 0.27% | 106,224,250 |
| 2022-06-13 | 2022-06-09 | 27.950 | 3,970,000 | +14,000 | 0.27% | 110,961,500 |
| 2022-06-10 | 2022-06-08 | 28.100 | 3,956,000 | -8,500 | 0.27% | 111,163,600 |
| 2022-06-09 | 2022-06-07 | 25.400 | 3,964,500 | -500 | 0.27% | 100,698,300 |
| 2022-06-08 | 2022-06-06 | 26.050 | 3,965,000 | +71,000 | 0.27% | 103,288,250 |
| 2022-06-02 | 2022-05-31 | 24.350 | 3,894,000 | -8,500 | 0.27% | 94,818,900 |
| 2022-06-01 | 2022-05-30 | 22.900 | 3,902,500 | -8,500 | 0.27% | 89,367,250 |
| 2022-05-30 | 2022-05-26 | 21.850 | 3,911,000 | -1,000 | 0.27% | 85,455,350 |
| 2022-05-26 | 2022-05-24 | 20.800 | 3,912,000 | +5,500 | 0.27% | 81,369,600 |
| 2022-05-25 | 2022-05-23 | 22.550 | 3,906,500 | -33,500 | 0.27% | 88,091,575 |
| 2022-05-24 | 2022-05-20 | 22.750 | 3,940,000 | -2,500 | 0.27% | 89,635,000 |
| 2022-05-23 | 2022-05-19 | 21.600 | 3,942,500 | +6,500 | 0.27% | 85,158,000 |
| 2022-05-20 | 2022-05-18 | 21.050 | 3,936,000 | -1,000 | 0.27% | 82,852,800 |
| 2022-05-19 | 2022-05-17 | 20.800 | 3,937,000 | +4,500 | 0.27% | 81,889,600 |
| 2022-05-17 | 2022-05-13 | 18.640 | 3,932,500 | -500 | 0.27% | 73,301,800 |
| 2022-05-16 | 2022-05-12 | 18.880 | 3,933,000 | +7,500 | 0.27% | 74,255,040 |
| 2022-05-13 | 2022-05-11 | 20.350 | 3,925,500 | +1,000 | 0.27% | 79,883,925 |
| 2022-05-12 | 2022-05-10 | 19.440 | 3,924,500 | -17,500 | 0.27% | 76,292,280 |
| 2022-05-11 | 2022-05-06 | 19.640 | 3,942,000 | -10,000 | 0.27% | 77,420,880 |
| 2022-05-10 | 2022-05-05 | 21.050 | 3,952,000 | -500 | 0.27% | 83,189,600 |
| 2022-05-06 | 2022-05-04 | 21.000 | 3,952,500 | -2,000 | 0.27% | 83,002,500 |
| 2022-05-05 | 2022-05-03 | 23.350 | 3,954,500 | +19,000 | 0.27% | 92,337,575 |
| 2022-05-04 | 2022-04-29 | 25.150 | 3,935,500 | +5,500 | 0.27% | 98,977,825 |
| 2022-05-03 | 2022-04-28 | 25.800 | 3,930,000 | -500 | 0.27% | 101,394,000 |
| 2022-04-28 | 2022-04-26 | 23.700 | 3,930,500 | -21,000 | 0.27% | 93,152,850 |
| 2022-04-27 | 2022-04-25 | 23.500 | 3,951,500 | +28,000 | 0.27% | 92,860,250 |
| 2022-04-25 | 2022-04-21 | 25.500 | 3,923,500 | +1,000 | 0.27% | 100,049,250 |
| 2022-04-21 | 2022-04-19 | 26.200 | 3,922,500 | +15,000 | 0.27% | 102,769,500 |
| 2022-04-20 | 2022-04-14 | 27.750 | 3,907,500 | -2,500 | 0.27% | 108,433,125 |
| 2022-04-13 | 2022-04-11 | 26.100 | 3,910,000 | +1,000 | 0.27% | 102,051,000 |
| 2022-04-11 | 2022-04-07 | 27.900 | 3,909,000 | +5,500 | 0.27% | 109,061,100 |
| 2022-04-08 | 2022-04-06 | 29.550 | 3,903,500 | -43,000 | 0.27% | 115,348,425 |
| 2022-04-07 | 2022-04-04 | 29.050 | 3,946,500 | -16,000 | 0.27% | 114,645,825 |
| 2022-04-06 | 2022-04-01 | 27.150 | 3,962,500 | +17,000 | 0.27% | 107,581,875 |
| 2022-04-04 | 2022-03-31 | 26.950 | 3,945,500 | +72,000 | 0.27% | 106,331,225 |
| 2022-04-01 | 2022-03-30 | 30.600 | 3,873,500 | -83,500 | 0.26% | 118,529,100 |
| 2022-03-31 | 2022-03-29 | 28.550 | 3,957,000 | +4,000 | 0.27% | 112,972,350 |
| 2022-03-30 | 2022-03-28 | 26.700 | 3,953,000 | +69,000 | 0.27% | 105,545,100 |
| 2022-03-29 | 2022-03-25 | 27.600 | 3,884,000 | +11,000 | 0.26% | 107,198,400 |
| 2022-03-28 | 2022-03-24 | 31.700 | 3,873,000 | -92,000 | 0.26% | 122,774,100 |
| 2022-03-25 | 2022-03-23 | 29.300 | 3,965,000 | +500 | 0.27% | 116,174,500 |
| 2022-03-24 | 2022-03-22 | 27.550 | 3,964,500 | -12,500 | 0.27% | 109,221,975 |
| 2022-03-23 | 2022-03-21 | 27.350 | 3,977,000 | +27,500 | 0.27% | 108,770,950 |
| 2022-03-21 | 2022-03-17 | 28.550 | 3,949,500 | +21,500 | 0.27% | 112,758,225 |
| 2022-03-18 | 2022-03-16 | 25.450 | 3,928,000 | -227,000 | 0.27% | 99,967,600 |
| 2022-03-17 | 2022-03-15 | 22.500 | 4,155,000 | -13,500 | 0.28% | 93,487,500 |
| 2022-03-16 | 2022-03-14 | 23.450 | 4,168,500 | -54,500 | 0.28% | 97,751,325 |
| 2022-03-15 | 2022-03-11 | 27.150 | 4,223,000 | -229,000 | 0.29% | 114,654,450 |
| 2022-03-14 | 2022-03-10 | 27.400 | 4,452,000 | +5,500 | 0.30% | 121,984,800 |
| 2022-03-11 | 2022-03-09 | 27.200 | 4,446,500 | +59,000 | 0.30% | 120,944,800 |
| 2022-03-10 | 2022-03-08 | 29.250 | 4,387,500 | +163,500 | 0.30% | 128,334,375 |
| 2022-03-09 | 2022-03-07 | 30.900 | 4,224,000 | +63,500 | 0.29% | 130,521,600 |
| 2022-03-08 | 2022-03-04 | 32.000 | 4,160,500 | -66,000 | 0.28% | 133,136,000 |
| 2022-03-07 | 2022-03-03 | 33.400 | 4,226,500 | +30,000 | 0.29% | 141,165,100 |
| 2022-03-04 | 2022-03-02 | 33.550 | 4,196,500 | +41,000 | 0.29% | 140,792,575 |
| 2022-03-03 | 2022-03-01 | 35.150 | 4,155,500 | +9,000 | 0.28% | 146,065,825 |
| 2022-03-01 | 2022-02-25 | 34.950 | 4,146,500 | -102,000 | 0.28% | 144,920,175 |
| 2022-02-28 | 2022-02-24 | 32.600 | 4,248,500 | +43,000 | 0.29% | 138,501,100 |
| 2022-02-25 | 2022-02-23 | 34.200 | 4,205,500 | -83,500 | 0.29% | 143,828,100 |
| 2022-02-24 | 2022-02-22 | 32.300 | 4,289,000 | +31,000 | 0.29% | 138,534,700 |
| 2022-02-23 | 2022-02-21 | 32.750 | 4,258,000 | -17,500 | 0.29% | 139,449,500 |
| 2022-02-22 | 2022-02-18 | 34.050 | 4,275,500 | +35,500 | 0.29% | 145,580,775 |
| 2022-02-21 | 2022-02-17 | 34.350 | 4,240,000 | -25,500 | 0.29% | 145,644,000 |
| 2022-02-18 | 2022-02-16 | 33.500 | 4,265,500 | -35,500 | 0.29% | 142,894,250 |
| 2022-02-17 | 2022-02-15 | 33.450 | 4,301,000 | +85,000 | 0.29% | 143,868,450 |
| 2022-02-16 | 2022-02-14 | 28.650 | 4,216,000 | +66,000 | 0.29% | 120,788,400 |
| 2022-02-15 | 2022-02-11 | 31.600 | 4,150,000 | +55,000 | 0.28% | 131,140,000 |
| 2022-02-14 | 2022-02-10 | 34.150 | 4,095,000 | +1,000 | 0.28% | 139,844,250 |
| 2022-02-11 | 2022-02-09 | 32.200 | 4,094,000 | +37,500 | 0.28% | 131,826,800 |
| 2022-02-10 | 2022-02-08 | 32.950 | 4,056,500 | -500 | 0.28% | 133,661,675 |
| 2022-02-09 | 2022-02-07 | 31.650 | 4,057,000 | -10,000 | 0.28% | 128,404,050 |
| 2022-02-08 | 2022-02-04 | 31.250 | 4,067,000 | +40,000 | 0.28% | 127,093,750 |
| 2022-02-07 | 2022-01-31 | 32.700 | 4,027,000 | +21,000 | 0.27% | 131,682,900 |
| 2022-02-04 | 2022-01-27 | 33.450 | 4,006,000 | +44,000 | 0.27% | 134,000,700 |
| 2022-01-28 | 2022-01-26 | 37.000 | 3,962,000 | +50,000 | 0.27% | 146,594,000 |
| 2022-01-27 | 2022-01-25 | 40.900 | 3,912,000 | +29,000 | 0.27% | 160,000,800 |
| 2022-01-26 | 2022-01-24 | 41.350 | 3,883,000 | -2,000 | 0.27% | 160,562,050 |
| 2022-01-25 | 2022-01-21 | 41.800 | 3,885,000 | +17,500 | 0.27% | 162,393,000 |
| 2022-01-24 | 2022-01-20 | 43.000 | 3,867,500 | -27,500 | 0.26% | 166,302,500 |
| 2022-01-21 | 2022-01-19 | 41.100 | 3,895,000 | +25,500 | 0.27% | 160,084,500 |
| 2022-01-20 | 2022-01-18 | 40.950 | 3,869,500 | +2,000 | 0.26% | 158,456,025 |
| 2022-01-19 | 2022-01-17 | 41.600 | 3,867,500 | +19,000 | 0.26% | 160,888,000 |
| 2022-01-18 | 2022-01-14 | 44.250 | 3,848,500 | +11,000 | 0.26% | 170,296,125 |
| 2022-01-17 | 2022-01-13 | 42.750 | 3,837,500 | +1,500 | 0.26% | 164,053,125 |
| 2022-01-14 | 2022-01-12 | 46.100 | 3,836,000 | -94,500 | 0.26% | 176,839,600 |
| 2022-01-13 | 2022-01-11 | 44.500 | 3,930,500 | -3,000 | 0.27% | 174,907,250 |
| 2022-01-12 | 2022-01-10 | 42.800 | 3,933,500 | -26,000 | 0.27% | 168,353,800 |
| 2022-01-11 | 2022-01-07 | 40.200 | 3,959,500 | -2,000 | 0.27% | 159,171,900 |
| 2022-01-10 | 2022-01-06 | 39.600 | 3,961,500 | +1,000 | 0.27% | 156,875,400 |
| 2022-01-07 | 2022-01-05 | 39.950 | 3,960,500 | +2,500 | 0.27% | 158,221,975 |
| 2022-01-06 | 2022-01-04 | 40.600 | 3,958,000 | +65,500 | 0.27% | 160,694,800 |
| 2022-01-05 | 2022-01-03 | 44.050 | 3,892,500 | +4,500 | 0.27% | 171,464,625 |
| 2022-01-04 | 2021-12-31 | 48.250 | 3,888,000 | +85,500 | 0.27% | 187,596,000 |
| 2022-01-03 | 2021-12-29 | 46.950 | 3,802,500 | +45,500 | 0.26% | 178,527,375 |
| 2021-12-30 | 2021-12-28 | 46.200 | 3,757,000 | +31,000 | 0.26% | 173,573,400 |
| 2021-12-22 | 2021-12-20 | 51.200 | 3,726,000 | +2,500 | 0.25% | 190,771,200 |
| 2021-12-21 | 2021-12-17 | 53.950 | 3,723,500 | +21,000 | 0.25% | 200,882,825 |
| 2021-12-20 | 2021-12-16 | 58.500 | 3,702,500 | +1,000 | 0.25% | 216,596,250 |
| 2021-12-17 | 2021-12-15 | 56.650 | 3,701,500 | +4,500 | 0.25% | 209,689,975 |
| 2021-12-16 | 2021-12-14 | 62.850 | 3,697,000 | +10,000 | 0.25% | 232,356,450 |
| 2021-12-15 | 2021-12-13 | 62.550 | 3,687,000 | +2,000 | 0.25% | 230,621,850 |
| 2021-12-14 | 2021-12-10 | 66.300 | 3,685,000 | +1,000 | 0.25% | 244,315,500 |
| 2021-12-13 | 2021-12-09 | 67.850 | 3,684,000 | -9,000 | 0.25% | 249,959,400 |
| 2021-12-10 | 2021-12-08 | 65.600 | 3,693,000 | +12,000 | 0.25% | 242,260,800 |
| 2021-12-09 | 2021-12-07 | 64.700 | 3,681,000 | -1,000 | 0.25% | 238,160,700 |
| 2021-12-08 | 2021-12-06 | 61.800 | 3,682,000 | -17,500 | 0.25% | 227,547,600 |
| 2021-12-07 | 2021-12-03 | 66.400 | 3,699,500 | +8,500 | 0.25% | 245,646,800 |
| 2021-12-02 | 2021-11-30 | 69.350 | 3,691,000 | -5,000 | 0.25% | 255,970,850 |
| 2021-12-01 | 2021-11-29 | 71.200 | 3,696,000 | -50,000 | 0.25% | 263,155,200 |
| 2021-11-30 | 2021-11-26 | 73.500 | 3,746,000 | +1,000 | 0.26% | 275,331,000 |
| 2021-11-24 | 2021-11-22 | 76.100 | 3,745,000 | -1,000 | 0.26% | 284,994,500 |
| 2021-11-23 | 2021-11-19 | 80.300 | 3,746,000 | -36,000 | 0.26% | 300,803,800 |
| 2021-11-19 | 2021-11-17 | 79.950 | 3,782,000 | -32,000 | 0.26% | 302,370,900 |
| 2021-11-18 | 2021-11-16 | 79.050 | 3,814,000 | -18,000 | 0.26% | 301,496,700 |
| 2021-11-15 | 2021-11-11 | 75.300 | 3,832,000 | -15,500 | 0.26% | 288,549,600 |
| 2021-11-12 | 2021-11-10 | 80.150 | 3,847,500 | -27,000 | 0.26% | 308,377,125 |
| 2021-11-11 | 2021-11-09 | 76.500 | 3,874,500 | -11,500 | 0.27% | 296,399,250 |
| 2021-11-10 | 2021-11-08 | 70.800 | 3,886,000 | -500 | 0.27% | 275,128,800 |
| 2021-11-09 | 2021-11-05 | 69.000 | 3,886,500 | -1,000 | 0.27% | 268,168,500 |
| 2021-11-01 | 2021-10-28 | 69.700 | 3,887,500 | +1,000 | 0.27% | 270,958,750 |
| 2021-10-29 | 2021-10-27 | 69.650 | 3,886,500 | +1,000 | 0.27% | 270,694,725 |
| 2021-10-27 | 2021-10-25 | 76.000 | 3,885,500 | +5,000 | 0.27% | 295,298,000 |
| 2021-10-26 | 2021-10-22 | 76.650 | 3,880,500 | +5,000 | 0.27% | 297,440,325 |
| 2021-10-21 | 2021-10-19 | 78.000 | 3,875,500 | -25,000 | 0.27% | 302,289,000 |
| 2021-10-19 | 2021-10-15 | 76.750 | 3,900,500 | -21,500 | 0.27% | 299,363,375 |
| 2021-10-15 | 2021-10-11 | 76.300 | 3,922,000 | -56,000 | 0.27% | 299,248,600 |
| 2021-10-07 | 2021-10-05 | 74.250 | 3,978,000 | -2,000 | 0.27% | 295,366,500 |
| 2021-10-05 | 2021-09-30 | 75.500 | 3,980,000 | -2,000 | 0.27% | 300,490,000 |
| 2021-10-04 | 2021-09-29 | 74.700 | 3,982,000 | -2,500 | 0.27% | 297,455,400 |
| 2021-09-30 | 2021-09-28 | 76.000 | 3,984,500 | -8,500 | 0.27% | 302,822,000 |
| 2021-09-28 | 2021-09-24 | 72.550 | 3,993,000 | -6,500 | 0.27% | 289,692,150 |
| 2021-09-27 | 2021-09-23 | 69.650 | 3,999,500 | -10,000 | 0.27% | 278,565,175 |
| 2021-09-24 | 2021-09-21 | 68.400 | 4,009,500 | +1,500 | 0.27% | 274,249,800 |
| 2021-09-23 | 2021-09-20 | 68.750 | 4,008,000 | -13,000 | 0.27% | 275,550,000 |
| 2021-09-21 | 2021-09-17 | 66.500 | 4,021,000 | +18,000 | 0.28% | 267,396,500 |
| 2021-09-20 | 2021-09-16 | 61.100 | 4,003,000 | +1,500 | 0.27% | 244,583,300 |
| 2021-09-16 | 2021-09-14 | 65.200 | 4,001,500 | -10,500 | 0.27% | 260,897,800 |
| 2021-09-13 | 2021-09-09 | 61.000 | 4,012,000 | +6,000 | 0.28% | 244,732,000 |
| 2021-09-10 | 2021-09-08 | 64.000 | 4,006,000 | +1,000 | 0.27% | 256,384,000 |
| 2021-09-09 | 2021-09-07 | 64.800 | 4,005,000 | +22,500 | 0.27% | 259,524,000 |
| 2021-09-08 | 2021-09-06 | 66.400 | 3,982,500 | -23,000 | 0.27% | 264,438,000 |
| 2021-09-07 | 2021-09-03 | 66.050 | 4,005,500 | +2,000 | 0.27% | 264,563,275 |
| 2021-09-06 | 2021-09-02 | 64.700 | 4,003,500 | -1,000 | 0.27% | 259,026,450 |
| 2021-09-02 | 2021-08-31 | 62.700 | 4,004,500 | -59,500 | 0.27% | 251,082,150 |
| 2021-08-30 | 2021-08-26 | 61.900 | 4,064,000 | +2,500 | 0.28% | 251,561,600 |
| 2021-08-27 | 2021-08-25 | 64.200 | 4,061,500 | +25,000 | 0.28% | 260,748,300 |
| 2021-08-26 | 2021-08-24 | 65.850 | 4,036,500 | -2,000 | 0.28% | 265,803,525 |
| 2021-08-25 | 2021-08-23 | 63.400 | 4,038,500 | +21,000 | 0.28% | 256,040,900 |
| 2021-08-24 | 2021-08-20 | 62.800 | 4,017,500 | +92,000 | 0.28% | 252,299,000 |
| 2021-08-23 | 2021-08-19 | 67.200 | 3,925,500 | -20,000 | 0.27% | 263,793,600 |
| 2021-08-20 | 2021-08-18 | 68.400 | 3,945,500 | +31,500 | 0.27% | 269,872,200 |
| 2021-08-19 | 2021-08-17 | 71.350 | 3,914,000 | +82,500 | 0.27% | 279,263,900 |
| 2021-08-17 | 2021-08-13 | 73.300 | 3,831,500 | -500 | 0.26% | 280,848,950 |
| 2021-08-16 | 2021-08-12 | 71.300 | 3,832,000 | +3,500 | 0.26% | 273,221,600 |
| 2021-08-10 | 2021-08-06 | 74.300 | 3,828,500 | +1,000 | 0.26% | 284,457,550 |
| 2021-08-06 | 2021-08-04 | 81.000 | 3,827,500 | +9,500 | 0.26% | 310,027,500 |
| 2021-08-02 | 2021-07-29 | 81.150 | 3,818,000 | +6,500 | 0.26% | 309,830,700 |
| 2021-07-29 | 2021-07-27 | 67.950 | 3,811,500 | -8,500 | 0.26% | 258,991,425 |
| 2021-07-28 | 2021-07-26 | 76.250 | 3,820,000 | +3,500 | 0.26% | 291,275,000 |
| 2021-07-27 | 2021-07-23 | 84.100 | 3,816,500 | -1,000 | 0.26% | 320,967,650 |
| 2021-07-26 | 2021-07-22 | 85.150 | 3,817,500 | +3,000 | 0.26% | 325,060,125 |
| 2021-07-23 | 2021-07-21 | 84.550 | 3,814,500 | +6,500 | 0.26% | 322,515,975 |
| 2021-07-22 | 2021-07-20 | 87.100 | 3,808,000 | +4,000 | 0.26% | 331,676,800 |
| 2021-07-21 | 2021-07-19 | 90.600 | 3,804,000 | -9,000 | 0.26% | 344,642,400 |
| 2021-07-19 | 2021-07-15 | 88.200 | 3,813,000 | +4,500 | 0.26% | 336,306,600 |
| 2021-07-15 | 2021-07-13 | 86.500 | 3,808,500 | +4,500 | 0.26% | 329,435,250 |
| 2021-07-14 | 2021-07-12 | 87.150 | 3,804,000 | -1,000 | 0.26% | 331,518,600 |
| 2021-07-12 | 2021-07-08 | 82.150 | 3,805,000 | +10,500 | 0.26% | 312,580,750 |
| 2021-07-09 | 2021-07-07 | 86.400 | 3,794,500 | +17,000 | 0.26% | 327,844,800 |
| 2021-07-08 | 2021-07-06 | 85.600 | 3,777,500 | +4,500 | 0.26% | 323,354,000 |
| 2021-07-06 | 2021-07-02 | 87.600 | 3,773,000 | +8,000 | 0.26% | 330,514,800 |
| 2021-07-05 | 2021-06-30 | 90.550 | 3,765,000 | -500 | 0.26% | 340,920,750 |
| 2021-06-30 | 2021-06-28 | 93.300 | 3,765,500 | -48,500 | 0.26% | 351,321,150 |
| 2021-06-29 | 2021-06-25 | 89.300 | 3,814,000 | +500 | 0.26% | 340,590,200 |
| 2021-06-25 | 2021-06-23 | 90.050 | 3,813,500 | +10,000 | 0.26% | 343,405,675 |
| 2021-06-24 | 2021-06-22 | 86.050 | 3,803,500 | -3,500 | 0.26% | 327,291,175 |
| 2021-06-23 | 2021-06-21 | 85.700 | 3,807,000 | +2,000 | 0.26% | 326,259,900 |
| 2021-06-22 | 2021-06-18 | 86.550 | 3,805,000 | +29,500 | 0.26% | 329,322,750 |
| 2021-06-21 | 2021-06-17 | 85.900 | 3,775,500 | +5,000 | 0.26% | 324,315,450 |
| 2021-06-17 | 2021-06-15 | 87.700 | 3,770,500 | -1,000 | 0.26% | 330,672,850 |
| 2021-06-10 | 2021-06-08 | 88.500 | 3,771,500 | -15,000 | 0.26% | 333,777,750 |
| 2021-06-09 | 2021-06-07 | 89.200 | 3,786,500 | -12,500 | 0.26% | 337,755,800 |
| 2021-06-07 | 2021-06-03 | 90.000 | 3,799,000 | +12,000 | 0.26% | 341,910,000 |
| 2021-06-04 | 2021-06-02 | 92.000 | 3,787,000 | +20,500 | 0.26% | 348,404,000 |
| 2021-06-03 | 2021-06-01 | 93.950 | 3,766,500 | +500 | 0.26% | 353,862,675 |
| 2021-06-02 | 2021-05-31 | 93.950 | 3,766,000 | -15,000 | 0.26% | 353,815,700 |
| 2021-06-01 | 2021-05-28 | 89.500 | 3,781,000 | -12,000 | 0.26% | 338,399,500 |
| 2021-05-31 | 2021-05-27 | 93.950 | 3,793,000 | -5,500 | 0.26% | 356,352,350 |
| 2021-05-28 | 2021-05-26 | 92.850 | 3,798,500 | +3,000 | 0.26% | 352,690,725 |
| 2021-05-26 | 2021-05-24 | 89.800 | 3,795,500 | -10,000 | 0.26% | 340,835,900 |
| 2021-05-25 | 2021-05-21 | 91.000 | 3,805,500 | +10,000 | 0.26% | 346,300,500 |
| 2021-05-24 | 2021-05-20 | 91.000 | 3,795,500 | -19,000 | 0.26% | 345,390,500 |
| 2021-05-21 | 2021-05-18 | 91.600 | 3,814,500 | -12,500 | 0.26% | 349,408,200 |
| 2021-05-20 | 2021-05-17 | 87.050 | 3,827,000 | +1,000 | 0.26% | 333,140,350 |
| 2021-05-12 | 2021-05-10 | 80.550 | 3,826,000 | +1,500 | 0.26% | 308,184,300 |
| 2021-05-11 | 2021-05-07 | 80.650 | 3,824,500 | +15,000 | 0.26% | 308,445,925 |
| 2021-05-07 | 2021-05-05 | 80.600 | 3,809,500 | +2,500 | 0.26% | 307,045,700 |
| 2021-04-28 | 2021-04-26 | 85.000 | 3,807,000 | +1,500 | 0.26% | 323,595,000 |
| 2021-04-27 | 2021-04-23 | 90.000 | 3,805,500 | +500 | 0.26% | 342,495,000 |
| 2021-04-26 | 2021-04-22 | 86.350 | 3,805,000 | -39,500 | 0.26% | 328,561,750 |
| 2021-04-22 | 2021-04-20 | 81.500 | 3,844,500 | -24,500 | 0.26% | 313,326,750 |
| 2021-04-14 | 2021-04-12 | 73.800 | 3,869,000 | +1,000 | 0.27% | 285,532,200 |
| 2021-04-13 | 2021-04-09 | 76.400 | 3,868,000 | -1,000 | 0.27% | 295,515,200 |
| 2021-04-12 | 2021-04-08 | 78.250 | 3,869,000 | +2,500 | 0.27% | 302,749,250 |
| 2021-04-09 | 2021-04-07 | 81.150 | 3,866,500 | +2,000 | 0.27% | 313,766,475 |
| 2021-04-08 | 2021-04-01 | 80.850 | 3,864,500 | +500 | 0.27% | 312,444,825 |
| 2021-04-07 | 2021-03-31 | 78.850 | 3,864,000 | +1,500 | 0.27% | 304,676,400 |
| 2021-03-26 | 2021-03-24 | 70.600 | 3,862,500 | +10,000 | 0.27% | 272,692,500 |
| 2021-03-25 | 2021-03-23 | 72.450 | 3,852,500 | +2,500 | 0.26% | 279,113,625 |
| 2021-03-23 | 2021-03-19 | 77.500 | 3,850,000 | +8,000 | 0.26% | 298,375,000 |
| 2021-03-22 | 2021-03-18 | 81.650 | 3,842,000 | -10,000 | 0.26% | 313,699,300 |
| 2021-03-19 | 2021-03-17 | 82.450 | 3,852,000 | +1,000 | 0.26% | 317,597,400 |
| 2021-03-18 | 2021-03-16 | 80.150 | 3,851,000 | -26,500 | 0.26% | 308,657,650 |
| 2021-03-17 | 2021-03-15 | 76.800 | 3,877,500 | +6,000 | 0.27% | 297,792,000 |
| 2021-03-15 | 2021-03-11 | 78.600 | 3,871,500 | +7,000 | 0.27% | 304,299,900 |
| 2021-03-12 | 2021-03-10 | 73.000 | 3,864,500 | +25,500 | 0.27% | 282,108,500 |
| 2021-03-10 | 2021-03-08 | 70.750 | 3,839,000 | +6,000 | 0.26% | 271,609,250 |
| 2021-03-09 | 2021-03-05 | 75.350 | 3,833,000 | +13,000 | 0.26% | 288,816,550 |
| 2021-03-08 | 2021-03-04 | 78.500 | 3,820,000 | +4,000 | 0.26% | 299,870,000 |
| 2021-03-05 | 2021-03-03 | 83.800 | 3,816,000 | +15,500 | 0.26% | 319,780,800 |
| 2021-03-04 | 2021-03-02 | 85.500 | 3,800,500 | +31,500 | 0.26% | 324,942,750 |
| 2021-03-03 | 2021-03-01 | 87.350 | 3,769,000 | -56,500 | 0.26% | 329,222,150 |
| 2021-03-02 | 2021-02-26 | 79.900 | 3,825,500 | -500 | 0.26% | 305,657,450 |
| 2021-03-01 | 2021-02-25 | 83.150 | 3,826,000 | -4,500 | 0.26% | 318,131,900 |
| 2021-02-26 | 2021-02-24 | 82.050 | 3,830,500 | +6,500 | 0.26% | 314,292,525 |
| 2021-02-25 | 2021-02-23 | 87.200 | 3,824,000 | +17,500 | 0.26% | 333,452,800 |
| 2021-02-24 | 2021-02-22 | 86.750 | 3,806,500 | +9,000 | 0.26% | 330,213,875 |
| 2021-02-23 | 2021-02-19 | 92.650 | 3,797,500 | -42,000 | 0.26% | 351,838,375 |
| 2021-02-22 | 2021-02-18 | 92.150 | 3,839,500 | +7,000 | 0.26% | 353,809,925 |
| 2021-02-19 | 2021-02-17 | 99.400 | 3,832,500 | -17,000 | 0.26% | 380,950,500 |
| 2021-02-17 | 2021-02-11 | 97.500 | 3,849,500 | -3,500 | 0.26% | 375,326,250 |
| 2021-02-10 | 2021-02-08 | 94.700 | 3,853,000 | +1,500 | 0.26% | 364,879,100 |
| 2021-02-09 | 2021-02-05 | 94.150 | 3,851,500 | +7,000 | 0.26% | 362,618,725 |
| 2021-02-08 | 2021-02-04 | 93.800 | 3,844,500 | +8,000 | 0.26% | 360,614,100 |
| 2021-02-05 | 2021-02-03 | 97.100 | 3,836,500 | -3,500 | 0.26% | 372,524,150 |
| 2021-02-03 | 2021-02-01 | 88.250 | 3,840,000 | +33,000 | 0.26% | 338,880,000 |
| 2021-02-02 | 2021-01-29 | 88.600 | 3,807,000 | +55,000 | 0.26% | 337,300,200 |
| 2021-02-01 | 2021-01-28 | 87.000 | 3,752,000 | +6,500 | 0.26% | 326,424,000 |
| 2021-01-29 | 2021-01-27 | 91.850 | 3,745,500 | +32,500 | 0.26% | 344,024,175 |
| 2021-01-28 | 2021-01-26 | 95.250 | 3,713,000 | -5,500 | 0.26% | 353,663,250 |
| 2021-01-27 | 2021-01-25 | 100.000 | 3,718,500 | +38,000 | 0.26% | 371,850,000 |
| 2021-01-26 | 2021-01-22 | 99.600 | 3,680,500 | -500 | 0.25% | 366,577,800 |
| 2021-01-25 | 2021-01-21 | 100.100 | 3,681,000 | -13,500 | 0.25% | 368,468,100 |
| 2021-01-22 | 2021-01-20 | 103.600 | 3,694,500 | -59,500 | 0.25% | 382,750,200 |
| 2021-01-21 | 2021-01-19 | 96.950 | 3,754,000 | +5,500 | 0.27% | 363,950,300 |
| 2021-01-20 | 2021-01-18 | 94.500 | 3,748,500 | +3,500 | 0.27% | 354,233,250 |
| 2021-01-19 | 2021-01-15 | 90.650 | 3,745,000 | +14,500 | 0.27% | 339,484,250 |
| 2021-01-14 | 2021-01-12 | 90.150 | 3,730,500 | -64,500 | 0.27% | 336,304,575 |
| 2021-01-13 | 2021-01-11 | 84.850 | 3,795,000 | +10,500 | 0.27% | 322,005,750 |
| 2021-01-11 | 2021-01-07 | 81.200 | 3,784,500 | -1,500 | 0.27% | 307,301,400 |
| 2021-01-08 | 2021-01-06 | 81.200 | 3,786,000 | -19,000 | 0.27% | 307,423,200 |
| 2021-01-07 | 2021-01-05 | 85.000 | 3,805,000 | -8,500 | 0.27% | 323,425,000 |
| 2021-01-06 | 2021-01-04 | 81.250 | 3,813,500 | +4,500 | 0.27% | 309,846,875 |
| 2021-01-05 | 2020-12-31 | 82.050 | 3,809,000 | -3,500 | 0.27% | 312,528,450 |
| 2021-01-04 | 2020-12-29 | 75.200 | 3,812,500 | -82,500 | 0.27% | 286,700,000 |
| 2020-12-30 | 2020-12-28 | 73.750 | 3,895,000 | -1,500 | 0.28% | 287,256,250 |
| 2020-12-29 | 2020-12-24 | 72.950 | 3,896,500 | -46,000 | 0.28% | 284,249,675 |
| 2020-12-28 | 2020-12-22 | 65.700 | 3,942,500 | -12,000 | 0.28% | 259,022,250 |
| 2020-12-22 | 2020-12-18 | 67.600 | 3,954,500 | +29,500 | 0.28% | 267,324,200 |
| 2020-12-21 | 2020-12-17 | 68.450 | 3,925,000 | -8,000 | 0.28% | 268,666,250 |
| 2020-12-18 | 2020-12-16 | 64.250 | 3,933,000 | +23,500 | 0.28% | 252,695,250 |
| 2020-12-17 | 2020-12-15 | 60.650 | 3,909,500 | -9,000 | 0.28% | 237,111,175 |
| 2020-12-16 | 2020-12-14 | 56.200 | 3,918,500 | -14,000 | 0.28% | 220,219,700 |
| 2020-12-10 | 2020-12-08 | 56.450 | 3,932,500 | -2,000 | 0.28% | 221,989,625 |
| 2020-12-09 | 2020-12-07 | 57.600 | 3,934,500 | -10,500 | 0.28% | 226,627,200 |
| 2020-12-08 | 2020-12-04 | 57.550 | 3,945,000 | -42,000 | 0.28% | 227,034,750 |
| 2020-12-07 | 2020-12-03 | 53.900 | 3,987,000 | +2,000 | 0.28% | 214,899,300 |
| 2020-12-04 | 2020-12-02 | 51.900 | 3,985,000 | +96,000 | 0.28% | 206,821,500 |
| 2020-12-01 | 2020-11-27 | 51.950 | 3,889,000 | +1,000 | 0.28% | 202,033,550 |
| 2020-11-27 | 2020-11-25 | 50.850 | 3,888,000 | +5,500 | 0.28% | 197,704,800 |
| 2020-11-26 | 2020-11-24 | 53.650 | 3,882,500 | -10,000 | 0.28% | 208,296,125 |
| 2020-11-25 | 2020-11-23 | 55.500 | 3,892,500 | -2,000 | 0.28% | 216,033,750 |
| 2020-11-24 | 2020-11-20 | 56.550 | 3,894,500 | -500 | 0.28% | 220,233,975 |
| 2020-11-23 | 2020-11-19 | 54.450 | 3,895,000 | +1,500 | 0.28% | 212,082,750 |
| 2020-11-20 | 2020-11-18 | 54.150 | 3,893,500 | -13,500 | 0.28% | 210,833,025 |
| 2020-11-19 | 2020-11-17 | 53.300 | 3,907,000 | +2,500 | 0.28% | 208,243,100 |
| 2020-11-17 | 2020-11-13 | 55.350 | 3,904,500 | -3,000 | 0.28% | 216,114,075 |
| 2020-11-16 | 2020-11-12 | 55.400 | 3,907,500 | +2,000 | 0.28% | 216,475,500 |
| 2020-11-13 | 2020-11-11 | 54.050 | 3,905,500 | +500 | 0.28% | 211,092,275 |
| 2020-11-12 | 2020-11-10 | 55.900 | 3,905,000 | +1,000 | 0.28% | 218,289,500 |
| 2020-11-11 | 2020-11-09 | 55.400 | 3,904,000 | -14,000 | 0.28% | 216,281,600 |
| 2020-11-10 | 2020-11-06 | 58.050 | 3,918,000 | +17,000 | 0.28% | 227,439,900 |
| 2020-11-09 | 2020-11-05 | 61.000 | 3,901,000 | +2,000 | 0.28% | 237,961,000 |
| 2020-11-06 | 2020-11-04 | 59.300 | 3,899,000 | +500 | 0.28% | 231,210,700 |
| 2020-11-05 | 2020-11-03 | 58.250 | 3,898,500 | +5,500 | 0.28% | 227,087,625 |
| 2020-11-04 | 2020-11-02 | 59.300 | 3,893,000 | +5,000 | 0.28% | 230,854,900 |
| 2020-11-02 | 2020-10-29 | 60.100 | 3,888,000 | -5,500 | 0.28% | 233,668,800 |
| 2020-10-29 | 2020-10-27 | 62.800 | 3,893,500 | -149,000 | 0.28% | 244,511,800 |
| 2020-10-28 | 2020-10-23 | 64.000 | 4,042,500 | -7,000 | 0.29% | 258,720,000 |
| 2020-10-22 | 2020-10-20 | 64.000 | 4,049,500 | +6,500 | 0.29% | 259,168,000 |
| 2020-10-19 | 2020-10-15 | 65.800 | 4,043,000 | -5,500 | 0.29% | 266,029,400 |
| 2020-10-15 | 2020-10-12 | 67.500 | 4,048,500 | -15,500 | 0.29% | 273,273,750 |
| 2020-10-14 | 2020-10-09 | 60.750 | 4,064,000 | +1,500 | 0.29% | 246,888,000 |
| 2020-10-12 | 2020-10-08 | 59.950 | 4,062,500 | +3,500 | 0.29% | 243,546,875 |
| 2020-10-08 | 2020-10-06 | 60.550 | 4,059,000 | -6,000 | 0.29% | 245,772,450 |
| 2020-10-06 | 2020-09-30 | 57.400 | 4,065,000 | +6,500 | 0.29% | 233,331,000 |
| 2020-10-05 | 2020-09-29 | 56.000 | 4,058,500 | +4,000 | 0.29% | 227,276,000 |
| 2020-09-30 | 2020-09-28 | 57.550 | 4,054,500 | +3,500 | 0.29% | 233,336,475 |
| 2020-09-29 | 2020-09-25 | 57.850 | 4,051,000 | -10,000 | 0.29% | 234,350,350 |
| 2020-09-28 | 2020-09-24 | 58.350 | 4,061,000 | +40,000 | 0.29% | 236,959,350 |
| 2020-09-24 | 2020-09-22 | 60.550 | 4,021,000 | +4,500 | 0.29% | 243,471,550 |
| 2020-09-23 | 2020-09-21 | 63.550 | 4,016,500 | -2,000 | 0.29% | 255,248,575 |
| 2020-09-21 | 2020-09-17 | 62.900 | 4,018,500 | -11,500 | 0.29% | 252,763,650 |
| 2020-09-18 | 2020-09-16 | 64.200 | 4,030,000 | -17,000 | 0.29% | 258,726,000 |
| 2020-09-17 | 2020-09-15 | 62.200 | 4,047,000 | +4,000 | 0.29% | 251,723,400 |
| 2020-09-15 | 2020-09-11 | 56.200 | 4,043,000 | -5,000 | 0.29% | 227,216,600 |
| 2020-09-14 | 2020-09-10 | 54.600 | 4,048,000 | +500 | 0.29% | 221,020,800 |
| 2020-09-11 | 2020-09-09 | 57.100 | 4,047,500 | +11,000 | 0.29% | 231,112,250 |
| 2020-09-10 | 2020-09-08 | 57.500 | 4,036,500 | +95,500 | 0.29% | 232,098,750 |
| 2020-09-09 | 2020-09-07 | 57.500 | 3,941,000 | -31,500 | 0.28% | 226,607,500 |
| 2020-09-07 | 2020-09-03 | 51.650 | 3,972,500 | +9,000 | 0.28% | 205,179,625 |
| 2020-09-04 | 2020-09-02 | 53.200 | 3,963,500 | +15,000 | 0.28% | 210,858,200 |
| 2020-09-03 | 2020-09-01 | 53.600 | 3,948,500 | -1,000 | 0.28% | 211,639,600 |
| 2020-09-02 | 2020-08-31 | 51.650 | 3,949,500 | +1,500 | 0.28% | 203,991,675 |
| 2020-08-31 | 2020-08-27 | 54.550 | 3,948,000 | -3,000 | 0.28% | 215,363,400 |
| 2020-08-27 | 2020-08-25 | 53.900 | 3,951,000 | -1,000 | 0.28% | 212,958,900 |
| 2020-08-25 | 2020-08-21 | 55.850 | 3,952,000 | +500 | 0.28% | 220,719,200 |
| 2020-08-24 | 2020-08-20 | 55.000 | 3,951,500 | -6,000 | 0.28% | 217,332,500 |
| 2020-08-21 | 2020-08-19 | 54.350 | 3,957,500 | -6,500 | 0.28% | 215,090,125 |
| 2020-08-20 | 2020-08-18 | 49.600 | 3,964,000 | +5,000 | 0.28% | 196,614,400 |
| 2020-08-19 | 2020-08-17 | 48.900 | 3,959,000 | -10,500 | 0.28% | 193,595,100 |
| 2020-08-18 | 2020-08-14 | 50.400 | 3,969,500 | -3,500 | 0.28% | 200,062,800 |
| 2020-08-17 | 2020-08-13 | 48.700 | 3,973,000 | +500 | 0.28% | 193,485,100 |
| 2020-08-14 | 2020-08-12 | 47.450 | 3,972,500 | +1,000 | 0.28% | 188,495,125 |
| 2020-08-13 | 2020-08-11 | 50.100 | 3,971,500 | -1,000 | 0.28% | 198,972,150 |
| 2020-08-12 | 2020-08-10 | 48.050 | 3,972,500 | +4,500 | 0.28% | 190,878,625 |
| 2020-08-11 | 2020-08-07 | 50.050 | 3,968,000 | +500 | 0.28% | 198,598,400 |
| 2020-08-10 | 2020-08-06 | 51.300 | 3,967,500 | -1,500 | 0.28% | 203,532,750 |
| 2020-08-07 | 2020-08-05 | 51.650 | 3,969,000 | -500 | 0.28% | 204,998,850 |
| 2020-08-06 | 2020-08-04 | 50.200 | 3,969,500 | +4,000 | 0.28% | 199,268,900 |
| 2020-08-05 | 2020-08-03 | 47.700 | 3,965,500 | +7,500 | 0.28% | 189,154,350 |
| 2020-08-04 | 2020-07-31 | 47.500 | 3,958,000 | +66,000 | 0.28% | 188,005,000 |
| 2020-08-03 | 2020-07-30 | 48.700 | 3,892,000 | +3,500 | 0.28% | 189,540,400 |
| 2020-07-31 | 2020-07-29 | 49.100 | 3,888,500 | -1,500 | 0.28% | 190,925,350 |
| 2020-07-30 | 2020-07-28 | 48.950 | 3,890,000 | -20,500 | 0.28% | 190,415,500 |
| 2020-07-29 | 2020-07-27 | 48.600 | 3,910,500 | +19,000 | 0.29% | 190,050,300 |
| 2020-07-28 | 2020-07-24 | 50.050 | 3,891,500 | +11,500 | 0.29% | 194,769,575 |
| 2020-07-27 | 2020-07-23 | 53.900 | 3,880,000 | -10,500 | 0.29% | 209,132,000 |
| 2020-07-24 | 2020-07-22 | 52.450 | 3,890,500 | +6,000 | 0.29% | 204,056,725 |
| 2020-07-22 | 2020-07-20 | 51.150 | 3,884,500 | +1,500 | 0.29% | 198,692,175 |
| 2020-07-21 | 2020-07-17 | 52.000 | 3,883,000 | +3,500 | 0.29% | 201,916,000 |
| 2020-07-20 | 2020-07-16 | 51.000 | 3,879,500 | +33,000 | 0.29% | 197,854,500 |
| 2020-07-17 | 2020-07-15 | 55.100 | 3,846,500 | -1,500 | 0.29% | 211,942,150 |
| 2020-07-16 | 2020-07-14 | 55.000 | 3,848,000 | +8,000 | 0.29% | 211,640,000 |
| 2020-07-15 | 2020-07-13 | 59.050 | 3,840,000 | +11,500 | 0.29% | 226,752,000 |
| 2020-07-14 | 2020-07-10 | 59.150 | 3,828,500 | +8,500 | 0.29% | 226,455,775 |
| 2020-07-13 | 2020-07-09 | 61.600 | 3,820,000 | -2,000 | 0.28% | 235,312,000 |
| 2020-07-10 | 2020-07-08 | 58.350 | 3,822,000 | +51,000 | 0.28% | 223,013,700 |
| 2020-07-09 | 2020-07-07 | 56.200 | 3,771,000 | +179,500 | 0.28% | 211,930,200 |
| 2020-07-08 | 2020-07-06 | 55.650 | 3,591,500 | +2,500 | 0.27% | 199,866,975 |
| 2020-07-06 | 2020-07-02 | 57.100 | 3,589,000 | +1,500 | 0.27% | 204,931,900 |
| 2020-07-03 | 2020-06-30 | 57.500 | 3,587,500 | +77,500 | 0.27% | 206,281,250 |
| 2020-07-02 | 2020-06-29 | 58.150 | 3,510,000 | +1,000 | 0.26% | 204,106,500 |
| 2020-06-29 | 2020-06-24 | 57.900 | 3,509,000 | -1,000 | 0.26% | 203,171,100 |
| 2020-06-26 | 2020-06-23 | 52.200 | 3,510,000 | +139,500 | 0.26% | 183,222,000 |
| 2020-06-24 | 2020-06-22 | 53.000 | 3,370,500 | +500 | 0.25% | 178,636,500 |
| 2020-06-23 | 2020-06-19 | 49.500 | 3,370,000 | -2,000 | 0.25% | 166,815,000 |
| 2020-06-17 | 2020-06-15 | 46.150 | 3,372,000 | +70,000 | 0.25% | 155,617,800 |
| 2020-06-15 | 2020-06-11 | 47.800 | 3,302,000 | +500 | 0.25% | 157,835,600 |
| 2020-06-12 | 2020-06-10 | 48.000 | 3,301,500 | +5,000 | 0.25% | 158,472,000 |
| 2020-06-11 | 2020-06-09 | 48.350 | 3,296,500 | -5,000 | 0.25% | 159,385,775 |
| 2020-06-05 | 2020-06-03 | 48.200 | 3,301,500 | +500 | 0.25% | 159,132,300 |
| 2020-06-04 | 2020-06-02 | 47.700 | 3,301,000 | +5,000 | 0.25% | 157,457,700 |
| 2020-06-03 | 2020-06-01 | 46.600 | 3,296,000 | -4,000 | 0.25% | 153,593,600 |
| 2020-06-02 | 2020-05-29 | 42.300 | 3,300,000 | +4,500 | 0.25% | 139,590,000 |
| 2020-05-29 | 2020-05-27 | 42.250 | 3,295,500 | +500 | 0.25% | 139,234,875 |
| 2020-05-28 | 2020-05-26 | 42.550 | 3,295,000 | +3,000 | 0.25% | 140,202,250 |
| 2020-05-27 | 2020-05-25 | 40.850 | 3,292,000 | +1,000 | 0.25% | 134,478,200 |
| 2020-05-25 | 2020-05-21 | 42.000 | 3,291,000 | +2,500 | 0.25% | 138,222,000 |
| 2020-05-22 | 2020-05-20 | 46.150 | 3,288,500 | +3,000 | 0.24% | 151,764,275 |
| 2020-05-21 | 2020-05-19 | 43.800 | 3,285,500 | +3,000 | 0.24% | 143,904,900 |
| 2020-05-18 | 2020-05-14 | 39.600 | 3,282,500 | -3,500 | 0.24% | 129,987,000 |
| 2020-05-12 | 2020-05-08 | 38.150 | 3,286,000 | -500 | 0.24% | 125,360,900 |
| 2020-05-11 | 2020-05-07 | 38.000 | 3,286,500 | +500 | 0.24% | 124,887,000 |
| 2020-05-07 | 2020-05-05 | 35.900 | 3,286,000 | +2,000 | 0.24% | 117,967,400 |
| 2020-05-04 | 2020-04-28 | 39.500 | 3,284,000 | -1,500 | 0.24% | 129,718,000 |
| 2020-04-29 | 2020-04-27 | 39.200 | 3,285,500 | +27,500 | 0.24% | 128,791,600 |
| 2020-03-17 | 2020-03-13 | 28.750 | 3,258,000 | +500 | 0.24% | 93,667,500 |
| 2020-03-12 | 2020-03-10 | 31.750 | 3,257,500 | -6,000 | 0.24% | 103,425,625 |
| 2020-03-02 | 2020-02-27 | 37.300 | 3,263,500 | +9,500 | 0.24% | 121,728,550 |
| 2020-02-18 | 2020-02-14 | 34.250 | 3,254,000 | -142,500 | 0.26% | 111,449,500 |
| 2020-02-17 | 2020-02-13 | 32.400 | 3,396,500 | -3,000 | 0.27% | 110,046,600 |
| 2020-02-13 | 2020-02-11 | 31.500 | 3,399,500 | +6,000 | 0.27% | 107,084,250 |
| 2020-02-12 | 2020-02-10 | 31.700 | 3,393,500 | +3,000 | 0.27% | 107,573,950 |
| 2020-01-30 | 2020-01-24 | 31.300 | 3,390,500 | -6,500 | 0.27% | 106,122,650 |
| 2020-01-21 | 2020-01-17 | 31.850 | 3,397,000 | +2,998,000 | 0.27% | 108,194,450 |
| 2020-01-20 | 2020-01-16 | 32.700 | 399,000 | -1,500 | 0.03% | 13,047,300 |
| 2020-01-15 | 2020-01-13 | 29.100 | 400,500 | +500 | 0.03% | 11,654,550 |
| 2020-01-13 | 2020-01-09 | 28.200 | 400,000 | -1,000 | 0.03% | 11,280,000 |
| 2020-01-10 | 2020-01-08 | 26.850 | 401,000 | +1,000 | 0.03% | 10,766,850 |
| 2020-01-06 | 2020-01-02 | 27.100 | 400,000 | -1,000 | 0.03% | 10,840,000 |
| 2020-01-03 | 2019-12-31 | 26.550 | 401,000 | -2,000 | 0.03% | 10,646,550 |
| 2020-01-02 | 2019-12-27 | 26.900 | 403,000 | +2,500 | 0.03% | 10,840,700 |
| 2019-12-30 | 2019-12-24 | 27.100 | 400,500 | -20,000 | 0.03% | 10,853,550 |
| 2019-12-20 | 2019-12-18 | 26.700 | 420,500 | +1,500 | 0.03% | 11,227,350 |
| 2019-12-18 | 2019-12-16 | 26.850 | 419,000 | +4,500 | 0.03% | 11,250,150 |
| 2019-12-17 | 2019-12-13 | 26.850 | 414,500 | +1,000 | 0.03% | 11,129,325 |
| 2019-12-03 | 2019-11-29 | 27.400 | 413,500 | -2,000 | 0.03% | 11,329,900 |
| 2019-12-02 | 2019-11-28 | 28.400 | 415,500 | +37,500 | 0.03% | 11,800,200 |
| 2019-11-29 | 2019-11-27 | 28.500 | 378,000 | +64,500 | 0.03% | 10,773,000 |
| 2019-11-28 | 2019-11-26 | 29.100 | 313,500 | +44,000 | 0.02% | 9,122,850 |
| 2019-11-27 | 2019-11-25 | 28.600 | 269,500 | -22,500 | 0.02% | 7,707,700 |
| 2019-11-26 | 2019-11-22 | 27.800 | 292,000 | +10,000 | 0.02% | 8,117,600 |
| 2019-11-25 | 2019-11-21 | 27.200 | 282,000 | +8,000 | 0.02% | 7,670,400 |
| 2019-11-22 | 2019-11-20 | 26.150 | 274,000 | +10,000 | 0.02% | 7,165,100 |
| 2019-11-21 | 2019-11-19 | 25.800 | 264,000 | -3,000 | 0.02% | 6,811,200 |
| 2019-11-18 | 2019-11-14 | 23.750 | 267,000 | -6,000 | 0.02% | 6,341,250 |
| 2019-11-13 | 2019-11-11 | 24.350 | 273,000 | -1,500 | 0.02% | 6,647,550 |
| 2019-10-28 | 2019-10-24 | 23.350 | 274,500 | +6,000 | 0.02% | 6,409,575 |
| 2019-10-23 | 2019-10-21 | 23.950 | 268,500 | -500 | 0.02% | 6,430,575 |
| 2019-10-22 | 2019-10-18 | 24.850 | 269,000 | -5,000 | 0.02% | 6,684,650 |
| 2019-10-18 | 2019-10-16 | 24.200 | 274,000 | +5,000 | 0.02% | 6,630,800 |
| 2019-09-26 | 2019-09-24 | 24.950 | 269,000 | +10,000 | 0.02% | 6,711,550 |
| 2019-09-16 | 2019-09-12 | 24.050 | 259,000 | -500 | 0.02% | 6,228,950 |
| 2019-09-13 | 2019-09-11 | 23.550 | 259,500 | -1,000 | 0.02% | 6,111,225 |
| 2019-09-12 | 2019-09-10 | 23.800 | 260,500 | +1,000 | 0.02% | 6,199,900 |
| 2019-09-11 | 2019-09-09 | 24.450 | 259,500 | +49,000 | 0.02% | 6,344,775 |
| 2019-09-02 | 2019-08-29 | 25.850 | 210,500 | +1,500 | 0.02% | 5,441,425 |
| 2019-08-28 | 2019-08-26 | 24.200 | 209,000 | +1,000 | 0.02% | 5,057,800 |
| 2019-08-27 | 2019-08-23 | 24.900 | 208,000 | -500 | 0.02% | 5,179,200 |
| 2019-08-26 | 2019-08-22 | 23.950 | 208,500 | -500 | 0.02% | 4,993,575 |
| 2019-08-21 | 2019-08-19 | 23.400 | 209,000 | -44,500 | 0.02% | 4,890,600 |
| 2019-08-20 | 2019-08-16 | 23.500 | 253,500 | +5,000 | 0.02% | 5,957,250 |
| 2019-08-19 | 2019-08-15 | 23.000 | 248,500 | +500 | 0.02% | 5,715,500 |
| 2019-08-08 | 2019-08-06 | 23.900 | 248,000 | +500 | 0.02% | 5,927,200 |
| 2019-06-28 | 2019-06-26 | 26.050 | 247,500 | +10,000 | 0.02% | 6,447,375 |
| 2019-06-27 | 2019-06-25 | 26.550 | 237,500 | -21,000 | 0.02% | 6,305,625 |
| 2019-06-13 | 2019-06-11 | 26.500 | 258,500 | -10,000 | 0.02% | 6,850,250 |
| 2019-06-06 | 2019-06-04 | 25.000 | 268,500 | -500 | 0.02% | 6,712,500 |
| 2019-05-29 | 2019-05-27 | 22.850 | 269,000 | +9,000 | 0.02% | 6,146,650 |
| 2019-05-28 | 2019-05-24 | 24.050 | 260,000 | +7,500 | 0.02% | 6,253,000 |
| 2019-05-20 | 2019-05-16 | 26.350 | 252,500 | +2,000 | 0.02% | 6,653,375 |
| 2019-05-15 | 2019-05-10 | 25.900 | 250,500 | -17,000 | 0.02% | 6,487,950 |
| 2019-05-10 | 2019-05-08 | 25.050 | 267,500 | +100,000 | 0.02% | 6,700,875 |
| 2019-05-09 | 2019-05-07 | 24.650 | 167,500 | +40,000 | 0.01% | 4,128,875 |
| 2019-05-06 | 2019-05-02 | 25.150 | 127,500 | +5,000 | 0.01% | 3,206,625 |
| 2019-05-03 | 2019-04-30 | 25.050 | 122,500 | +5,000 | 0.01% | 3,068,625 |
| 2019-04-25 | 2019-04-23 | 24.150 | 117,500 | +500 | 0.01% | 2,837,625 |
| 2019-04-24 | 2019-04-18 | 25.000 | 117,000 | +17,500 | 0.01% | 2,925,000 |
| 2019-04-23 | 2019-04-17 | 25.750 | 99,500 | +1,000 | 0.01% | 2,562,125 |
| 2019-04-18 | 2019-04-16 | 28.350 | 98,500 | +1,000 | 0.01% | 2,792,475 |
| 2019-04-08 | 2019-04-03 | 28.800 | 97,500 | +500 | 0.01% | 2,808,000 |
| 2019-04-01 | 2019-03-28 | 27.900 | 97,000 | +7,000 | 0.01% | 2,706,300 |
| 2019-03-28 | 2019-03-26 | 29.000 | 90,000 | +5,000 | 0.01% | 2,610,000 |
| 2019-03-25 | 2019-03-21 | 30.100 | 85,000 | +10,000 | 0.01% | 2,558,500 |
| 2019-03-21 | 2019-03-19 | 31.500 | 75,000 | -16,000 | 0.01% | 2,362,500 |
| 2019-03-19 | 2019-03-15 | 28.300 | 91,000 | +10,000 | 0.01% | 2,575,300 |
| 2019-03-18 | 2019-03-14 | 28.450 | 81,000 | -35,000 | 0.01% | 2,304,450 |
| 2019-03-13 | 2019-03-11 | 26.700 | 116,000 | +7,500 | 0.01% | 3,097,200 |
| 2019-03-11 | 2019-03-07 | 28.000 | 108,500 | -10,000 | 0.01% | 3,038,000 |
| 2019-03-08 | 2019-03-06 | 26.800 | 118,500 | -10,000 | 0.01% | 3,175,800 |
| 2019-03-07 | 2019-03-05 | 26.800 | 128,500 | +40,000 | 0.01% | 3,443,800 |
| 2019-02-28 | 2019-02-26 | 23.200 | 88,500 | +10,000 | 0.01% | 2,053,200 |
| 2019-01-30 | 2019-01-28 | 19.620 | 78,500 | +22,500 | 0.01% | 1,540,170 |
| 2019-01-29 | 2019-01-25 | 19.500 | 56,000 | +2,000 | 0.00% | 1,092,000 |
| 2019-01-24 | 2019-01-22 | 19.140 | 54,000 | +1,000 | 0.00% | 1,033,560 |
| 2018-12-21 | 2018-12-19 | 20.400 | 53,000 | +1,000 | 0.00% | 1,081,200 |
| 2018-12-13 | 2018-12-11 | 20.000 | 52,000 | -1,000 | 0.00% | 1,040,000 |
| 2018-12-12 | 2018-12-10 | 20.250 | 53,000 | +2,000 | 0.00% | 1,073,250 |
| 2018-12-10 | 2018-12-06 | 21.600 | 51,000 | +10,000 | 0.00% | 1,101,600 |
| 2018-12-07 | 2018-12-05 | 22.650 | 41,000 | +1,000 | 0.00% | 928,650 |
| 2018-12-06 | 2018-12-04 | 23.850 | 40,000 | -10,000 | 0.00% | 954,000 |
| 2018-12-05 | 2018-12-03 | 23.900 | 50,000 | -10,000 | 0.00% | 1,195,000 |
| 2018-11-30 | 2018-11-28 | 20.900 | 60,000 | +8,000 | 0.01% | 1,254,000 |
| 2018-11-23 | 2018-11-21 | 19.680 | 52,000 | +2,000 | 0.00% | 1,023,360 |
| 2018-11-20 | 2018-11-16 | 19.500 | 50,000 | +10,000 | 0.00% | 975,000 |
| 2018-11-19 | 2018-11-15 | 21.750 | 40,000 | -5,000 | 0.00% | 870,000 |
| 2018-11-16 | 2018-11-14 | 20.350 | 45,000 | +5,000 | 0.00% | 915,750 |
| 2018-11-15 | 2018-11-13 | 18.500 | 40,000 | -10,000 | 0.00% | 740,000 |
| 2018-11-14 | 2018-11-12 | 16.820 | 50,000 | +10,000 | 0.00% | 841,000 |
| 2018-11-13 | 2018-11-09 | 16.560 | 40,000 | +10,000 | 0.00% | 662,400 |
| 2018-11-08 | 2018-11-06 | 17.120 | 30,000 | +17,500 | 0.00% | 513,600 |
| 2018-11-07 | 2018-11-05 | 17.920 | 12,500 | +12,500 | 0.00% | 224,000 |
| 2018-11-06 | 2018-11-02 | 18.720 | 0 | -1,127,000 | ||
| 2018-11-05 | 2018-11-01 | 16.960 | 1,127,000 | +2,000 | 0.10% | 19,113,920 |
| 2018-11-02 | 2018-10-31 | 16.580 | 1,125,000 | 0.10% | 18,652,500 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy