History of CCASS shareholding
Participant: CHONG HING SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.950 | 40,500 | +0 | 0.00% | 3,804,975 |
| 2025-10-13 | 2025-10-09 | 95.100 | 40,500 | +0 | 0.00% | 3,851,550 |
| 2025-10-10 | 2025-10-08 | 104.700 | 40,500 | -7,500 | 0.00% | 4,240,350 |
| 2025-10-06 | 2025-10-02 | 100.700 | 48,000 | -30,500 | 0.00% | 4,833,600 |
| 2025-10-03 | 2025-09-30 | 96.400 | 78,500 | +1,000 | 0.00% | 7,567,400 |
| 2025-10-02 | 2025-09-29 | 93.600 | 77,500 | -5,000 | 0.00% | 7,254,000 |
| 2025-09-30 | 2025-09-26 | 93.250 | 82,500 | -500 | 0.00% | 7,693,125 |
| 2025-09-26 | 2025-09-24 | 95.050 | 83,000 | -3,000 | 0.00% | 7,889,150 |
| 2025-09-25 | 2025-09-23 | 93.450 | 86,000 | -500 | 0.01% | 8,036,700 |
| 2025-09-24 | 2025-09-22 | 94.700 | 86,500 | -1,500 | 0.01% | 8,191,550 |
| 2025-09-23 | 2025-09-19 | 92.050 | 88,000 | +22,500 | 0.01% | 8,100,400 |
| 2025-09-22 | 2025-09-18 | 97.350 | 65,500 | -7,000 | 0.00% | 6,376,425 |
| 2025-09-19 | 2025-09-17 | 96.500 | 72,500 | +8,500 | 0.00% | 6,996,250 |
| 2025-09-18 | 2025-09-16 | 96.250 | 64,000 | +2,000 | 0.00% | 6,160,000 |
| 2025-09-17 | 2025-09-15 | 95.600 | 62,000 | +14,500 | 0.00% | 5,927,200 |
| 2025-09-16 | 2025-09-12 | 97.850 | 47,500 | +3,500 | 0.00% | 4,647,875 |
| 2025-09-15 | 2025-09-11 | 97.100 | 44,000 | +6,500 | 0.00% | 4,272,400 |
| 2025-09-12 | 2025-09-10 | 99.600 | 37,500 | +2,000 | 0.00% | 3,735,000 |
| 2025-09-10 | 2025-09-08 | 100.500 | 35,500 | +7,000 | 0.00% | 3,567,750 |
| 2025-09-09 | 2025-09-05 | 103.100 | 28,500 | -1,000 | 0.00% | 2,938,350 |
| 2025-09-08 | 2025-09-04 | 100.100 | 29,500 | +1,500 | 0.00% | 2,952,950 |
| 2025-09-04 | 2025-09-02 | 105.300 | 28,000 | -1,000 | 0.00% | 2,948,400 |
| 2025-09-03 | 2025-09-01 | 105.400 | 29,000 | -24,000 | 0.00% | 3,056,600 |
| 2025-09-02 | 2025-08-29 | 96.850 | 53,000 | -18,500 | 0.00% | 5,133,050 |
| 2025-09-01 | 2025-08-28 | 90.650 | 71,500 | +10,500 | 0.00% | 6,481,475 |
| 2025-08-29 | 2025-08-27 | 91.000 | 61,000 | +17,000 | 0.00% | 5,551,000 |
| 2025-08-28 | 2025-08-26 | 95.750 | 44,000 | +7,500 | 0.00% | 4,213,000 |
| 2025-08-26 | 2025-08-22 | 99.450 | 36,500 | +1,000 | 0.00% | 3,629,925 |
| 2025-08-25 | 2025-08-21 | 99.300 | 35,500 | -10,000 | 0.00% | 3,525,150 |
| 2025-08-22 | 2025-08-20 | 94.650 | 45,500 | +10,500 | 0.00% | 4,306,575 |
| 2025-08-21 | 2025-08-19 | 97.750 | 35,000 | +2,000 | 0.00% | 3,421,250 |
| 2025-08-20 | 2025-08-18 | 101.900 | 33,000 | -8,000 | 0.00% | 3,362,700 |
| 2025-08-19 | 2025-08-15 | 97.500 | 41,000 | +500 | 0.00% | 3,997,500 |
| 2025-08-18 | 2025-08-14 | 96.000 | 40,500 | -2,000 | 0.00% | 3,888,000 |
| 2025-08-15 | 2025-08-13 | 95.000 | 42,500 | -14,000 | 0.00% | 4,037,500 |
| 2025-08-14 | 2025-08-12 | 87.300 | 56,500 | +5,000 | 0.00% | 4,932,450 |
| 2025-08-12 | 2025-08-08 | 91.250 | 51,500 | +1,000 | 0.00% | 4,699,375 |
| 2025-08-11 | 2025-08-07 | 91.400 | 50,500 | +17,000 | 0.00% | 4,615,700 |
| 2025-08-08 | 2025-08-06 | 98.050 | 33,500 | +4,000 | 0.00% | 3,284,675 |
| 2025-08-07 | 2025-08-05 | 98.750 | 29,500 | -500 | 0.00% | 2,913,125 |
| 2025-08-06 | 2025-08-04 | 92.900 | 30,000 | +500 | 0.00% | 2,787,000 |
| 2025-08-04 | 2025-07-31 | 98.000 | 29,500 | +1,000 | 0.00% | 2,891,000 |
| 2025-08-01 | 2025-07-30 | 98.450 | 28,500 | -8,000 | 0.00% | 2,805,825 |
| 2025-07-31 | 2025-07-29 | 99.950 | 36,500 | -7,500 | 0.00% | 3,648,175 |
| 2025-07-30 | 2025-07-28 | 93.900 | 44,000 | -4,000 | 0.00% | 4,131,600 |
| 2025-07-29 | 2025-07-25 | 89.150 | 48,000 | -4,000 | 0.00% | 4,279,200 |
| 2025-07-28 | 2025-07-24 | 88.200 | 52,000 | +4,500 | 0.00% | 4,586,400 |
| 2025-07-25 | 2025-07-23 | 88.000 | 47,500 | +500 | 0.00% | 4,180,000 |
| 2025-07-23 | 2025-07-21 | 88.650 | 47,000 | +500 | 0.00% | 4,166,550 |
| 2025-07-22 | 2025-07-18 | 89.050 | 46,500 | -500 | 0.00% | 4,140,825 |
| 2025-07-21 | 2025-07-17 | 89.100 | 47,000 | -25,500 | 0.00% | 4,187,700 |
| 2025-07-18 | 2025-07-16 | 86.200 | 72,500 | -1,000 | 0.00% | 6,249,500 |
| 2025-07-17 | 2025-07-15 | 85.900 | 73,500 | -14,500 | 0.00% | 6,313,650 |
| 2025-07-16 | 2025-07-14 | 82.000 | 88,000 | +4,000 | 0.01% | 7,216,000 |
| 2025-07-15 | 2025-07-11 | 80.550 | 84,000 | +4,000 | 0.00% | 6,766,200 |
| 2025-07-14 | 2025-07-10 | 80.250 | 80,000 | +5,000 | 0.00% | 6,420,000 |
| 2025-07-11 | 2025-07-09 | 82.250 | 75,000 | +14,000 | 0.00% | 6,168,750 |
| 2025-07-10 | 2025-07-08 | 82.350 | 61,000 | +2,000 | 0.00% | 5,023,350 |
| 2025-07-09 | 2025-07-07 | 82.550 | 59,000 | +4,000 | 0.00% | 4,870,450 |
| 2025-07-08 | 2025-07-04 | 86.200 | 55,000 | -2,000 | 0.00% | 4,741,000 |
| 2025-07-07 | 2025-07-03 | 84.600 | 57,000 | -10,000 | 0.00% | 4,822,200 |
| 2025-07-04 | 2025-07-02 | 79.300 | 67,000 | -6,000 | 0.00% | 5,313,100 |
| 2025-07-03 | 2025-06-30 | 78.400 | 73,000 | -1,000 | 0.00% | 5,723,200 |
| 2025-07-02 | 2025-06-27 | 77.350 | 74,000 | +8,500 | 0.00% | 5,723,900 |
| 2025-06-30 | 2025-06-26 | 78.600 | 65,500 | +6,000 | 0.00% | 5,148,300 |
| 2025-06-25 | 2025-06-23 | 78.900 | 59,500 | -6,000 | 0.00% | 4,694,550 |
| 2025-06-23 | 2025-06-19 | 78.450 | 65,500 | -500 | 0.00% | 5,138,475 |
| 2025-06-20 | 2025-06-18 | 78.600 | 66,000 | -1,000 | 0.00% | 5,187,600 |
| 2025-06-19 | 2025-06-17 | 77.100 | 67,000 | +6,000 | 0.00% | 5,165,700 |
| 2025-06-16 | 2025-06-12 | 80.750 | 61,000 | -2,000 | 0.00% | 4,925,750 |
| 2025-06-12 | 2025-06-10 | 81.100 | 63,000 | -3,000 | 0.00% | 5,109,300 |
| 2025-06-11 | 2025-06-09 | 79.000 | 66,000 | -8,500 | 0.00% | 5,214,000 |
| 2025-06-10 | 2025-06-06 | 73.150 | 74,500 | -3,500 | 0.00% | 5,449,675 |
| 2025-06-09 | 2025-06-05 | 72.300 | 78,000 | -2,000 | 0.00% | 5,639,400 |
| 2025-06-06 | 2025-06-04 | 74.250 | 80,000 | -14,500 | 0.00% | 5,940,000 |
| 2025-06-05 | 2025-06-03 | 65.050 | 94,500 | -1,500 | 0.01% | 6,147,225 |
| 2025-06-03 | 2025-05-30 | 61.950 | 96,000 | -1,500 | 0.01% | 5,947,200 |
| 2025-06-02 | 2025-05-29 | 62.100 | 97,500 | -3,500 | 0.01% | 6,054,750 |
| 2025-05-30 | 2025-05-28 | 60.200 | 101,000 | +1,000 | 0.01% | 6,080,200 |
| 2025-05-29 | 2025-05-27 | 59.550 | 100,000 | -5,000 | 0.01% | 5,955,000 |
| 2025-05-27 | 2025-05-23 | 58.600 | 105,000 | -3,000 | 0.01% | 6,153,000 |
| 2025-05-26 | 2025-05-22 | 56.250 | 108,000 | -500 | 0.01% | 6,075,000 |
| 2025-05-23 | 2025-05-21 | 55.900 | 108,500 | -2,000 | 0.01% | 6,065,150 |
| 2025-05-22 | 2025-05-20 | 55.300 | 110,500 | -9,000 | 0.01% | 6,110,650 |
| 2025-05-19 | 2025-05-15 | 49.950 | 119,500 | -500 | 0.01% | 5,969,025 |
| 2025-05-16 | 2025-05-14 | 50.100 | 120,000 | +500 | 0.01% | 6,012,000 |
| 2025-05-15 | 2025-05-13 | 50.000 | 119,500 | -1,000 | 0.01% | 5,975,000 |
| 2025-05-14 | 2025-05-12 | 49.400 | 120,500 | +4,500 | 0.01% | 5,952,700 |
| 2025-05-09 | 2025-05-07 | 52.300 | 116,000 | +2,000 | 0.01% | 6,066,800 |
| 2025-05-07 | 2025-05-02 | 54.900 | 114,000 | +7,000 | 0.01% | 6,258,600 |
| 2025-05-06 | 2025-04-30 | 53.750 | 107,000 | -500 | 0.01% | 5,751,250 |
| 2025-04-29 | 2025-04-25 | 54.350 | 107,500 | -1,500 | 0.01% | 5,842,625 |
| 2025-04-28 | 2025-04-24 | 54.950 | 109,000 | -5,000 | 0.01% | 5,989,550 |
| 2025-04-25 | 2025-04-23 | 51.450 | 114,000 | +5,000 | 0.01% | 5,865,300 |
| 2025-04-24 | 2025-04-22 | 52.450 | 109,000 | -34,500 | 0.01% | 5,717,050 |
| 2025-04-23 | 2025-04-17 | 47.250 | 143,500 | -2,000 | 0.01% | 6,780,375 |
| 2025-04-22 | 2025-04-16 | 46.150 | 145,500 | +10,000 | 0.01% | 6,714,825 |
| 2025-04-17 | 2025-04-15 | 48.350 | 135,500 | -5,000 | 0.01% | 6,551,425 |
| 2025-04-15 | 2025-04-11 | 47.750 | 140,500 | -15,000 | 0.01% | 6,708,875 |
| 2025-04-14 | 2025-04-10 | 43.700 | 155,500 | -2,000 | 0.01% | 6,795,350 |
| 2025-04-11 | 2025-04-09 | 42.200 | 157,500 | +2,000 | 0.01% | 6,646,500 |
| 2025-04-10 | 2025-04-08 | 42.050 | 155,500 | -15,000 | 0.01% | 6,538,775 |
| 2025-04-09 | 2025-04-07 | 39.650 | 170,500 | +15,000 | 0.01% | 6,760,325 |
| 2025-04-08 | 2025-04-03 | 50.250 | 155,500 | -2,000 | 0.01% | 7,813,875 |
| 2025-04-07 | 2025-04-02 | 49.850 | 157,500 | -3,000 | 0.01% | 7,851,375 |
| 2025-04-03 | 2025-04-01 | 48.850 | 160,500 | -23,500 | 0.01% | 7,840,425 |
| 2025-04-02 | 2025-03-31 | 46.600 | 184,000 | -3,500 | 0.01% | 8,574,400 |
| 2025-04-01 | 2025-03-28 | 46.200 | 187,500 | +1,000 | 0.01% | 8,662,500 |
| 2025-03-31 | 2025-03-27 | 45.850 | 186,500 | -37,000 | 0.01% | 8,551,025 |
| 2025-03-28 | 2025-03-26 | 39.050 | 223,500 | +3,000 | 0.01% | 8,727,675 |
| 2025-03-25 | 2025-03-21 | 40.600 | 220,500 | +12,500 | 0.01% | 8,952,300 |
| 2025-03-24 | 2025-03-20 | 43.200 | 208,000 | -1,500 | 0.01% | 8,985,600 |
| 2025-03-20 | 2025-03-18 | 40.800 | 209,500 | +1,000 | 0.01% | 8,547,600 |
| 2025-03-18 | 2025-03-14 | 40.950 | 208,500 | -10,500 | 0.01% | 8,538,075 |
| 2025-03-13 | 2025-03-11 | 39.800 | 219,000 | -4,500 | 0.01% | 8,716,200 |
| 2025-03-12 | 2025-03-10 | 39.000 | 223,500 | +10,000 | 0.01% | 8,716,500 |
| 2025-03-11 | 2025-03-07 | 40.200 | 213,500 | +1,500 | 0.01% | 8,582,700 |
| 2025-03-10 | 2025-03-06 | 40.350 | 212,000 | +1,000 | 0.01% | 8,554,200 |
| 2025-03-07 | 2025-03-05 | 40.150 | 211,000 | -1,500 | 0.01% | 8,471,650 |
| 2025-03-06 | 2025-03-04 | 40.400 | 212,500 | -1,000 | 0.01% | 8,585,000 |
| 2025-03-05 | 2025-03-03 | 40.650 | 213,500 | -2,000 | 0.01% | 8,678,775 |
| 2025-03-04 | 2025-02-28 | 40.450 | 215,500 | +3,500 | 0.01% | 8,716,975 |
| 2025-03-03 | 2025-02-27 | 43.200 | 212,000 | +17,000 | 0.01% | 9,158,400 |
| 2025-02-28 | 2025-02-26 | 43.050 | 195,000 | -21,000 | 0.01% | 8,394,750 |
| 2025-02-27 | 2025-02-25 | 40.350 | 216,000 | -500 | 0.01% | 8,715,600 |
| 2025-02-26 | 2025-02-24 | 40.450 | 216,500 | +500 | 0.01% | 8,757,425 |
| 2025-02-25 | 2025-02-21 | 41.700 | 216,000 | -8,000 | 0.01% | 9,007,200 |
| 2025-02-21 | 2025-02-19 | 38.500 | 224,000 | -500 | 0.01% | 8,624,000 |
| 2025-02-20 | 2025-02-18 | 38.100 | 224,500 | -1,000 | 0.01% | 8,553,450 |
| 2025-02-19 | 2025-02-17 | 38.500 | 225,500 | -2,000 | 0.01% | 8,681,750 |
| 2025-02-18 | 2025-02-14 | 37.500 | 227,500 | -2,000 | 0.01% | 8,531,250 |
| 2025-02-17 | 2025-02-13 | 35.850 | 229,500 | +1,500 | 0.01% | 8,227,575 |
| 2025-02-13 | 2025-02-11 | 35.900 | 228,000 | -500 | 0.01% | 8,185,200 |
| 2025-02-12 | 2025-02-10 | 36.350 | 228,500 | -15,000 | 0.01% | 8,305,975 |
| 2025-02-11 | 2025-02-07 | 36.250 | 243,500 | -2,000 | 0.01% | 8,826,875 |
| 2025-02-10 | 2025-02-06 | 35.800 | 245,500 | -11,950 | 0.01% | 8,788,900 |
| 2025-02-04 | 2025-01-28 | 33.050 | 257,450 | -2,500 | 0.02% | 8,508,722 |
| 2025-02-03 | 2025-01-24 | 32.350 | 259,950 | -5,000 | 0.02% | 8,409,382 |
| 2025-01-24 | 2025-01-22 | 31.900 | 264,950 | -8,000 | 0.02% | 8,451,905 |
| 2025-01-22 | 2025-01-20 | 31.050 | 272,950 | +7,500 | 0.02% | 8,475,098 |
| 2025-01-21 | 2025-01-17 | 31.450 | 265,450 | +6,500 | 0.02% | 8,348,402 |
| 2025-01-20 | 2025-01-16 | 30.000 | 258,950 | +10,000 | 0.02% | 7,768,500 |
| 2025-01-14 | 2025-01-10 | 33.550 | 248,950 | +1,500 | 0.02% | 8,352,272 |
| 2025-01-10 | 2025-01-08 | 33.950 | 247,450 | +10,000 | 0.02% | 8,400,928 |
| 2025-01-09 | 2025-01-07 | 35.150 | 237,450 | +5,000 | 0.01% | 8,346,368 |
| 2025-01-02 | 2024-12-27 | 35.600 | 232,450 | +12,950 | 0.01% | 8,275,220 |
| 2024-12-30 | 2024-12-24 | 35.800 | 219,500 | +6,500 | 0.01% | 7,858,100 |
| 2024-12-27 | 2024-12-20 | 35.200 | 213,000 | +4,000 | 0.01% | 7,497,600 |
| 2024-12-23 | 2024-12-19 | 36.000 | 209,000 | -1,000 | 0.01% | 7,524,000 |
| 2024-12-18 | 2024-12-16 | 36.250 | 210,000 | +1,000 | 0.01% | 7,612,500 |
| 2024-12-17 | 2024-12-13 | 37.400 | 209,000 | +5,500 | 0.01% | 7,816,600 |
| 2024-12-16 | 2024-12-12 | 38.100 | 203,500 | +1,000 | 0.01% | 7,753,350 |
| 2024-12-13 | 2024-12-11 | 38.200 | 202,500 | -500 | 0.01% | 7,735,500 |
| 2024-12-11 | 2024-12-09 | 39.100 | 203,000 | -3,000 | 0.01% | 7,937,300 |
| 2024-12-09 | 2024-12-05 | 37.650 | 206,000 | -1,000 | 0.01% | 7,755,900 |
| 2024-12-06 | 2024-12-04 | 37.550 | 207,000 | +2,500 | 0.01% | 7,772,850 |
| 2024-12-05 | 2024-12-03 | 38.000 | 204,500 | +2,000 | 0.01% | 7,771,000 |
| 2024-12-02 | 2024-11-28 | 39.150 | 202,500 | -3,500 | 0.01% | 7,927,875 |
| 2024-11-29 | 2024-11-27 | 39.350 | 206,000 | +2,000 | 0.01% | 8,106,100 |
| 2024-11-28 | 2024-11-26 | 38.400 | 204,000 | +10,000 | 0.01% | 7,833,600 |
| 2024-11-25 | 2024-11-21 | 38.500 | 194,000 | -3,000 | 0.01% | 7,469,000 |
| 2024-11-22 | 2024-11-20 | 38.800 | 197,000 | -18,000 | 0.01% | 7,643,600 |
| 2024-11-20 | 2024-11-18 | 35.950 | 215,000 | +10,000 | 0.01% | 7,729,250 |
| 2024-11-18 | 2024-11-14 | 37.700 | 205,000 | -1,000 | 0.01% | 7,728,500 |
| 2024-11-15 | 2024-11-13 | 37.150 | 206,000 | -4,500 | 0.01% | 7,652,900 |
| 2024-11-14 | 2024-11-12 | 37.750 | 210,500 | -5,000 | 0.01% | 7,946,375 |
| 2024-11-13 | 2024-11-11 | 37.300 | 215,500 | +1,500 | 0.01% | 8,038,150 |
| 2024-11-11 | 2024-11-07 | 37.450 | 214,000 | +4,500 | 0.01% | 8,014,300 |
| 2024-11-08 | 2024-11-06 | 38.150 | 209,500 | +1,500 | 0.01% | 7,992,425 |
| 2024-11-07 | 2024-11-05 | 39.200 | 208,000 | -2,500 | 0.01% | 8,153,600 |
| 2024-11-06 | 2024-11-04 | 39.550 | 210,500 | -23,000 | 0.01% | 8,325,275 |
| 2024-11-05 | 2024-11-01 | 35.050 | 233,500 | -2,000 | 0.01% | 8,184,175 |
| 2024-11-04 | 2024-10-31 | 33.800 | 235,500 | +22,000 | 0.01% | 7,959,900 |
| 2024-11-01 | 2024-10-30 | 35.500 | 213,500 | +13,500 | 0.01% | 7,579,250 |
| 2024-10-31 | 2024-10-29 | 37.150 | 200,000 | +18,000 | 0.01% | 7,430,000 |
| 2024-10-30 | 2024-10-28 | 38.700 | 182,000 | +31,500 | 0.01% | 7,043,400 |
| 2024-10-28 | 2024-10-24 | 43.800 | 150,500 | +1,000 | 0.01% | 6,591,900 |
| 2024-10-25 | 2024-10-23 | 45.000 | 149,500 | +3,500 | 0.01% | 6,727,500 |
| 2024-10-24 | 2024-10-22 | 45.700 | 146,000 | -4,000 | 0.01% | 6,672,200 |
| 2024-10-23 | 2024-10-21 | 45.550 | 150,000 | -4,000 | 0.01% | 6,832,500 |
| 2024-10-22 | 2024-10-18 | 46.450 | 154,000 | -1,000 | 0.01% | 7,153,300 |
| 2024-10-21 | 2024-10-17 | 44.850 | 155,000 | -13,000 | 0.01% | 6,951,750 |
| 2024-10-18 | 2024-10-16 | 43.850 | 168,000 | +500 | 0.01% | 7,366,800 |
| 2024-10-17 | 2024-10-15 | 44.600 | 167,500 | +15,000 | 0.01% | 7,470,500 |
| 2024-10-16 | 2024-10-14 | 46.200 | 152,500 | +1,000 | 0.01% | 7,045,500 |
| 2024-10-15 | 2024-10-10 | 48.850 | 151,500 | +12,500 | 0.01% | 7,400,775 |
| 2024-10-14 | 2024-10-09 | 47.400 | 139,000 | +2,000 | 0.01% | 6,588,600 |
| 2024-10-10 | 2024-10-08 | 49.050 | 137,000 | +13,000 | 0.01% | 6,719,850 |
| 2024-10-09 | 2024-10-07 | 49.800 | 124,000 | +12,500 | 0.01% | 6,175,200 |
| 2024-10-08 | 2024-10-04 | 51.150 | 111,500 | -21,500 | 0.01% | 5,703,225 |
| 2024-10-07 | 2024-10-03 | 45.900 | 133,000 | +5,000 | 0.01% | 6,104,700 |
| 2024-10-04 | 2024-10-02 | 46.600 | 128,000 | +500 | 0.01% | 5,964,800 |
| 2024-10-03 | 2024-09-30 | 47.100 | 127,500 | +2,500 | 0.01% | 6,005,250 |
| 2024-10-02 | 2024-09-27 | 46.600 | 125,000 | -5,500 | 0.01% | 5,825,000 |
| 2024-09-30 | 2024-09-26 | 44.800 | 130,500 | -3,500 | 0.01% | 5,846,400 |
| 2024-09-27 | 2024-09-25 | 42.350 | 134,000 | -7,500 | 0.01% | 5,674,900 |
| 2024-09-26 | 2024-09-24 | 41.400 | 141,500 | +3,000 | 0.01% | 5,858,100 |
| 2024-09-24 | 2024-09-20 | 42.600 | 138,500 | +2,000 | 0.01% | 5,900,100 |
| 2024-09-23 | 2024-09-19 | 42.150 | 136,500 | +2,500 | 0.01% | 5,753,475 |
| 2024-09-09 | 2024-09-04 | 42.950 | 134,000 | -1,000 | 0.01% | 5,755,300 |
| 2024-08-26 | 2024-08-22 | 43.950 | 135,000 | -2,500 | 0.01% | 5,933,250 |
| 2024-08-23 | 2024-08-21 | 43.450 | 137,500 | -8,500 | 0.01% | 5,974,375 |
| 2024-08-20 | 2024-08-16 | 40.900 | 146,000 | +5,000 | 0.01% | 5,971,400 |
| 2024-08-19 | 2024-08-15 | 41.800 | 141,000 | -6,000 | 0.01% | 5,893,800 |
| 2024-08-16 | 2024-08-14 | 41.050 | 147,000 | +1,000 | 0.01% | 6,034,350 |
| 2024-08-12 | 2024-08-08 | 41.150 | 146,000 | -1,000 | 0.01% | 6,007,900 |
| 2024-08-08 | 2024-08-06 | 41.300 | 147,000 | -2,000 | 0.01% | 6,071,100 |
| 2024-08-07 | 2024-08-05 | 39.950 | 149,000 | -7,500 | 0.01% | 5,952,550 |
| 2024-08-06 | 2024-08-02 | 39.250 | 156,500 | -2,500 | 0.01% | 6,142,625 |
| 2024-08-01 | 2024-07-30 | 36.800 | 159,000 | +1,000 | 0.01% | 5,851,200 |
| 2024-07-31 | 2024-07-29 | 37.400 | 158,000 | +5,500 | 0.01% | 5,909,200 |
| 2024-07-24 | 2024-07-22 | 42.200 | 152,500 | -1,000 | 0.01% | 6,435,500 |
| 2024-07-19 | 2024-07-17 | 41.150 | 153,500 | -3,500 | 0.01% | 6,316,525 |
| 2024-07-17 | 2024-07-15 | 39.100 | 157,000 | +1,000 | 0.01% | 6,138,700 |
| 2024-07-16 | 2024-07-12 | 40.700 | 156,000 | -8,000 | 0.01% | 6,349,200 |
| 2024-07-15 | 2024-07-11 | 38.350 | 164,000 | -13,000 | 0.01% | 6,289,400 |
| 2024-07-12 | 2024-07-10 | 36.100 | 177,000 | +1,000 | 0.01% | 6,389,700 |
| 2024-07-11 | 2024-07-09 | 36.600 | 176,000 | +13,000 | 0.01% | 6,441,600 |
| 2024-07-10 | 2024-07-08 | 37.800 | 163,000 | +6,000 | 0.01% | 6,161,400 |
| 2024-07-09 | 2024-07-05 | 39.650 | 157,000 | -15,000 | 0.01% | 6,225,050 |
| 2024-07-05 | 2024-07-03 | 38.050 | 172,000 | -5,000 | 0.01% | 6,544,600 |
| 2024-07-04 | 2024-07-02 | 37.400 | 177,000 | +1,000 | 0.01% | 6,619,800 |
| 2024-07-03 | 2024-06-28 | 36.800 | 176,000 | +9,000 | 0.01% | 6,476,800 |
| 2024-07-02 | 2024-06-27 | 39.050 | 167,000 | -5,000 | 0.01% | 6,521,350 |
| 2024-06-28 | 2024-06-26 | 39.500 | 172,000 | -500 | 0.01% | 6,794,000 |
| 2024-06-24 | 2024-06-20 | 37.150 | 172,500 | +1,000 | 0.01% | 6,408,375 |
| 2024-06-18 | 2024-06-14 | 38.300 | 171,500 | -2,500 | 0.01% | 6,568,450 |
| 2024-06-07 | 2024-06-05 | 37.100 | 174,000 | -5,000 | 0.01% | 6,455,400 |
| 2024-06-06 | 2024-06-04 | 36.800 | 179,000 | -1,000 | 0.01% | 6,587,200 |
| 2024-06-05 | 2024-06-03 | 34.400 | 180,000 | +1,000 | 0.01% | 6,192,000 |
| 2024-06-04 | 2024-05-31 | 35.200 | 179,000 | +5,500 | 0.01% | 6,300,800 |
| 2024-06-03 | 2024-05-30 | 35.250 | 173,500 | +2,000 | 0.01% | 6,115,875 |
| 2024-05-29 | 2024-05-27 | 36.150 | 171,500 | +5,000 | 0.01% | 6,199,725 |
| 2024-05-27 | 2024-05-23 | 37.000 | 166,500 | -4,000 | 0.01% | 6,160,500 |
| 2024-05-24 | 2024-05-22 | 38.000 | 170,500 | +11,000 | 0.01% | 6,479,000 |
| 2024-05-23 | 2024-05-21 | 38.200 | 159,500 | -500 | 0.01% | 6,092,900 |
| 2024-05-22 | 2024-05-20 | 40.150 | 160,000 | -3,000 | 0.01% | 6,424,000 |
| 2024-05-21 | 2024-05-17 | 40.050 | 163,000 | -2,500 | 0.01% | 6,528,150 |
| 2024-05-17 | 2024-05-14 | 39.450 | 165,500 | -2,000 | 0.01% | 6,528,975 |
| 2024-05-16 | 2024-05-13 | 39.500 | 167,500 | +6,000 | 0.01% | 6,616,250 |
| 2024-05-14 | 2024-05-10 | 41.400 | 161,500 | -6,000 | 0.01% | 6,686,100 |
| 2024-05-13 | 2024-05-09 | 40.550 | 167,500 | -3,000 | 0.01% | 6,792,125 |
| 2024-05-10 | 2024-05-08 | 40.000 | 170,500 | +3,000 | 0.01% | 6,820,000 |
| 2024-05-09 | 2024-05-07 | 39.900 | 167,500 | +9,000 | 0.01% | 6,683,250 |
| 2024-05-08 | 2024-05-06 | 40.500 | 158,500 | +1,000 | 0.01% | 6,419,250 |
| 2024-05-06 | 2024-05-02 | 41.850 | 157,500 | -4,000 | 0.01% | 6,591,375 |
| 2024-05-03 | 2024-04-30 | 38.250 | 161,500 | +2,000 | 0.01% | 6,177,375 |
| 2024-04-30 | 2024-04-26 | 39.150 | 159,500 | -4,500 | 0.01% | 6,244,425 |
| 2024-04-29 | 2024-04-25 | 38.550 | 164,000 | -10,000 | 0.01% | 6,322,200 |
| 2024-04-26 | 2024-04-24 | 38.150 | 174,000 | -2,000 | 0.01% | 6,638,100 |
| 2024-04-25 | 2024-04-23 | 36.150 | 176,000 | -500 | 0.01% | 6,362,400 |
| 2024-04-23 | 2024-04-19 | 33.200 | 176,500 | -2,000 | 0.01% | 5,859,800 |
| 2024-04-17 | 2024-04-15 | 35.850 | 178,500 | -5,000 | 0.01% | 6,399,225 |
| 2024-04-16 | 2024-04-12 | 37.350 | 183,500 | +1,500 | 0.01% | 6,853,725 |
| 2024-04-15 | 2024-04-11 | 37.400 | 182,000 | +1,500 | 0.01% | 6,806,800 |
| 2024-04-12 | 2024-04-10 | 37.500 | 180,500 | +1,500 | 0.01% | 6,768,750 |
| 2024-04-09 | 2024-04-05 | 35.750 | 179,000 | -1,000 | 0.01% | 6,399,250 |
| 2024-04-08 | 2024-04-03 | 36.150 | 180,000 | +500 | 0.01% | 6,507,000 |
| 2024-04-03 | 2024-03-28 | 37.700 | 179,500 | +1,000 | 0.01% | 6,767,150 |
| 2024-04-02 | 2024-03-27 | 38.450 | 178,500 | -1,500 | 0.01% | 6,863,325 |
| 2024-03-28 | 2024-03-26 | 38.550 | 180,000 | -4,500 | 0.01% | 6,939,000 |
| 2024-03-27 | 2024-03-25 | 37.300 | 184,500 | +2,000 | 0.01% | 6,881,850 |
| 2024-03-26 | 2024-03-22 | 36.000 | 182,500 | +15,000 | 0.01% | 6,570,000 |
| 2024-03-25 | 2024-03-21 | 38.100 | 167,500 | +1,000 | 0.01% | 6,381,750 |
| 2024-03-22 | 2024-03-20 | 39.350 | 166,500 | +500 | 0.01% | 6,551,775 |
| 2024-03-21 | 2024-03-19 | 38.800 | 166,000 | +5,000 | 0.01% | 6,440,800 |
| 2024-03-19 | 2024-03-15 | 42.650 | 161,000 | -500 | 0.01% | 6,866,650 |
| 2024-03-18 | 2024-03-14 | 41.350 | 161,500 | +1,500 | 0.01% | 6,678,025 |
| 2024-03-12 | 2024-03-08 | 39.350 | 160,000 | -3,000 | 0.01% | 6,296,000 |
| 2024-03-11 | 2024-03-07 | 38.500 | 163,000 | +1,000 | 0.01% | 6,275,500 |
| 2024-03-08 | 2024-03-06 | 38.750 | 162,000 | +3,000 | 0.01% | 6,277,500 |
| 2024-03-06 | 2024-03-04 | 41.700 | 159,000 | -4,000 | 0.01% | 6,630,300 |
| 2024-02-22 | 2024-02-20 | 40.150 | 163,000 | -500 | 0.01% | 6,544,450 |
| 2024-02-20 | 2024-02-16 | 40.100 | 163,500 | -1,000 | 0.01% | 6,556,350 |
| 2024-02-19 | 2024-02-15 | 37.300 | 164,500 | -2,500 | 0.01% | 6,135,850 |
| 2024-02-15 | 2024-02-09 | 36.000 | 167,000 | -1,000 | 0.01% | 6,012,000 |
| 2024-02-08 | 2024-02-06 | 33.000 | 168,000 | -10,000 | 0.01% | 5,544,000 |
| 2024-02-07 | 2024-02-05 | 30.100 | 178,000 | +11,500 | 0.01% | 5,357,800 |
| 2024-01-31 | 2024-01-29 | 33.550 | 166,500 | +500 | 0.01% | 5,586,075 |
| 2024-01-25 | 2024-01-23 | 35.150 | 166,000 | +1,000 | 0.01% | 5,834,900 |
| 2024-01-23 | 2024-01-19 | 36.200 | 165,000 | +1,000 | 0.01% | 5,973,000 |
| 2024-01-05 | 2024-01-03 | 41.550 | 164,000 | +1,000 | 0.01% | 6,814,200 |
| 2023-12-14 | 2023-12-12 | 40.350 | 163,000 | -1,500 | 0.01% | 6,577,050 |
| 2023-12-08 | 2023-12-06 | 40.550 | 164,500 | -5,000 | 0.01% | 6,670,475 |
| 2023-12-07 | 2023-12-05 | 41.600 | 169,500 | -3,500 | 0.01% | 7,051,200 |
| 2023-12-05 | 2023-12-01 | 44.000 | 173,000 | +5,000 | 0.01% | 7,612,000 |
| 2023-12-04 | 2023-11-30 | 45.800 | 168,000 | -2,500 | 0.01% | 7,694,400 |
| 2023-12-01 | 2023-11-29 | 43.850 | 170,500 | -1,000 | 0.01% | 7,476,425 |
| 2023-11-30 | 2023-11-28 | 45.500 | 171,500 | +4,500 | 0.01% | 7,803,250 |
| 2023-11-29 | 2023-11-27 | 45.300 | 167,000 | -11,500 | 0.01% | 7,565,100 |
| 2023-11-28 | 2023-11-24 | 43.750 | 178,500 | -1,000 | 0.01% | 7,809,375 |
| 2023-11-27 | 2023-11-23 | 44.000 | 179,500 | -6,000 | 0.01% | 7,898,000 |
| 2023-11-24 | 2023-11-22 | 42.450 | 185,500 | +10,000 | 0.01% | 7,874,475 |
| 2023-11-23 | 2023-11-21 | 43.850 | 175,500 | -2,000 | 0.01% | 7,695,675 |
| 2023-11-22 | 2023-11-20 | 44.000 | 177,500 | +5,000 | 0.01% | 7,810,000 |
| 2023-11-21 | 2023-11-17 | 44.650 | 172,500 | -16,000 | 0.01% | 7,702,125 |
| 2023-11-17 | 2023-11-15 | 43.900 | 188,500 | +17,500 | 0.01% | 8,275,150 |
| 2023-11-16 | 2023-11-14 | 44.550 | 171,000 | -5,000 | 0.01% | 7,618,050 |
| 2023-11-15 | 2023-11-13 | 44.050 | 176,000 | +16,500 | 0.01% | 7,752,800 |
| 2023-11-13 | 2023-11-09 | 47.300 | 159,500 | +1,000 | 0.01% | 7,544,350 |
| 2023-11-10 | 2023-11-08 | 47.150 | 158,500 | -2,000 | 0.01% | 7,473,275 |
| 2023-11-09 | 2023-11-07 | 48.450 | 160,500 | -5,000 | 0.01% | 7,776,225 |
| 2023-11-08 | 2023-11-06 | 48.400 | 165,500 | -11,000 | 0.01% | 8,010,200 |
| 2023-11-07 | 2023-11-03 | 46.200 | 176,500 | +10,500 | 0.01% | 8,154,300 |
| 2023-11-03 | 2023-11-01 | 45.450 | 166,000 | +9,500 | 0.01% | 7,544,700 |
| 2023-11-02 | 2023-10-31 | 46.050 | 156,500 | +2,500 | 0.01% | 7,206,825 |
| 2023-10-31 | 2023-10-27 | 45.000 | 154,000 | -4,000 | 0.01% | 6,930,000 |
| 2023-10-30 | 2023-10-26 | 42.300 | 158,000 | +3,000 | 0.01% | 6,683,400 |
| 2023-10-27 | 2023-10-25 | 45.000 | 155,000 | -1,500 | 0.01% | 6,975,000 |
| 2023-10-25 | 2023-10-20 | 44.100 | 156,500 | -4,000 | 0.01% | 6,901,650 |
| 2023-10-20 | 2023-10-18 | 42.800 | 160,500 | +2,000 | 0.01% | 6,869,400 |
| 2023-10-19 | 2023-10-17 | 44.450 | 158,500 | +500 | 0.01% | 7,045,325 |
| 2023-10-18 | 2023-10-16 | 44.000 | 158,000 | +3,000 | 0.01% | 6,952,000 |
| 2023-10-17 | 2023-10-13 | 44.500 | 155,000 | -1,000 | 0.01% | 6,897,500 |
| 2023-10-16 | 2023-10-12 | 44.350 | 156,000 | -2,000 | 0.01% | 6,918,600 |
| 2023-10-13 | 2023-10-11 | 42.900 | 158,000 | -11,000 | 0.01% | 6,778,200 |
| 2023-10-12 | 2023-10-10 | 39.600 | 169,000 | -7,500 | 0.01% | 6,692,400 |
| 2023-10-11 | 2023-10-09 | 40.900 | 176,500 | -12,500 | 0.01% | 7,218,850 |
| 2023-10-10 | 2023-10-06 | 39.000 | 189,000 | +17,500 | 0.01% | 7,371,000 |
| 2023-10-06 | 2023-10-04 | 36.900 | 171,500 | -2,000 | 0.01% | 6,328,350 |
| 2023-10-05 | 2023-10-03 | 37.850 | 173,500 | -2,000 | 0.01% | 6,566,975 |
| 2023-10-04 | 2023-09-29 | 38.250 | 175,500 | +3,000 | 0.01% | 6,712,875 |
| 2023-09-29 | 2023-09-27 | 40.850 | 172,500 | -3,500 | 0.01% | 7,046,625 |
| 2023-09-26 | 2023-09-22 | 37.450 | 176,000 | +1,000 | 0.01% | 6,591,200 |
| 2023-09-22 | 2023-09-20 | 38.400 | 175,000 | +500 | 0.01% | 6,720,000 |
| 2023-09-21 | 2023-09-19 | 39.550 | 174,500 | +500 | 0.01% | 6,901,475 |
| 2023-09-20 | 2023-09-18 | 39.850 | 174,000 | -1,000 | 0.01% | 6,933,900 |
| 2023-09-19 | 2023-09-15 | 39.200 | 175,000 | -7,500 | 0.01% | 6,860,000 |
| 2023-09-18 | 2023-09-14 | 37.750 | 182,500 | -9,000 | 0.01% | 6,889,375 |
| 2023-09-15 | 2023-09-13 | 35.800 | 191,500 | +1,500 | 0.01% | 6,855,700 |
| 2023-09-14 | 2023-09-12 | 35.800 | 190,000 | +8,500 | 0.01% | 6,802,000 |
| 2023-09-13 | 2023-09-11 | 38.300 | 181,500 | -8,000 | 0.01% | 6,951,450 |
| 2023-09-04 | 2023-08-30 | 35.950 | 189,500 | -1,500 | 0.01% | 6,812,525 |
| 2023-08-31 | 2023-08-29 | 35.850 | 191,000 | -5,000 | 0.01% | 6,847,350 |
| 2023-08-29 | 2023-08-25 | 33.800 | 196,000 | -2,500 | 0.01% | 6,624,800 |
| 2023-08-28 | 2023-08-24 | 34.650 | 198,500 | -14,500 | 0.01% | 6,878,025 |
| 2023-08-25 | 2023-08-23 | 30.750 | 213,000 | -1,000 | 0.01% | 6,549,750 |
| 2023-08-23 | 2023-08-21 | 31.150 | 214,000 | -500 | 0.01% | 6,666,100 |
| 2023-08-22 | 2023-08-18 | 31.450 | 214,500 | +500 | 0.01% | 6,746,025 |
| 2023-08-16 | 2023-08-14 | 32.400 | 214,000 | +2,000 | 0.01% | 6,933,600 |
| 2023-08-15 | 2023-08-11 | 33.150 | 212,000 | -500 | 0.01% | 7,027,800 |
| 2023-08-14 | 2023-08-10 | 32.200 | 212,500 | -12,500 | 0.01% | 6,842,500 |
| 2023-08-11 | 2023-08-09 | 32.200 | 225,000 | -28,500 | 0.01% | 7,245,000 |
| 2023-08-10 | 2023-08-08 | 28.700 | 253,500 | +10,000 | 0.02% | 7,275,450 |
| 2023-08-09 | 2023-08-07 | 29.050 | 243,500 | +31,500 | 0.02% | 7,073,675 |
| 2023-08-08 | 2023-08-04 | 32.800 | 212,000 | +1,000 | 0.01% | 6,953,600 |
| 2023-08-04 | 2023-08-02 | 32.450 | 211,000 | +9,000 | 0.01% | 6,846,950 |
| 2023-08-03 | 2023-08-01 | 34.600 | 202,000 | -500 | 0.01% | 6,989,200 |
| 2023-08-02 | 2023-07-31 | 34.600 | 202,500 | -12,000 | 0.01% | 7,006,500 |
| 2023-08-01 | 2023-07-28 | 36.600 | 214,500 | -14,500 | 0.01% | 7,850,700 |
| 2023-07-27 | 2023-07-25 | 34.050 | 229,000 | +2,500 | 0.01% | 7,797,450 |
| 2023-07-20 | 2023-07-18 | 31.500 | 226,500 | -1,000 | 0.01% | 7,134,750 |
| 2023-07-19 | 2023-07-14 | 32.450 | 227,500 | -5,000 | 0.01% | 7,382,375 |
| 2023-07-18 | 2023-07-13 | 32.700 | 232,500 | -1,500 | 0.02% | 7,602,750 |
| 2023-07-14 | 2023-07-12 | 30.900 | 234,000 | -1,000 | 0.02% | 7,230,600 |
| 2023-07-12 | 2023-07-10 | 29.750 | 235,000 | -500 | 0.02% | 6,991,250 |
| 2023-07-11 | 2023-07-07 | 30.250 | 235,500 | +1,000 | 0.02% | 7,123,875 |
| 2023-07-10 | 2023-07-06 | 30.650 | 234,500 | +500 | 0.02% | 7,187,425 |
| 2023-07-06 | 2023-07-04 | 33.100 | 234,000 | -23,500 | 0.02% | 7,745,400 |
| 2023-07-05 | 2023-07-03 | 30.000 | 257,500 | +10,000 | 0.02% | 7,725,000 |
| 2023-06-29 | 2023-06-27 | 29.900 | 247,500 | +1,000 | 0.02% | 7,400,250 |
| 2023-06-28 | 2023-06-26 | 31.000 | 246,500 | +6,000 | 0.02% | 7,641,500 |
| 2023-06-27 | 2023-06-23 | 30.450 | 240,500 | +1,500 | 0.02% | 7,323,225 |
| 2023-06-26 | 2023-06-21 | 31.450 | 239,000 | +22,500 | 0.02% | 7,516,550 |
| 2023-06-21 | 2023-06-19 | 35.600 | 216,500 | +1,500 | 0.01% | 7,707,400 |
| 2023-06-20 | 2023-06-16 | 36.700 | 215,000 | -13,500 | 0.01% | 7,890,500 |
| 2023-06-19 | 2023-06-15 | 33.950 | 228,500 | +7,500 | 0.01% | 7,757,575 |
| 2023-06-16 | 2023-06-14 | 34.200 | 221,000 | +2,500 | 0.01% | 7,558,200 |
| 2023-06-15 | 2023-06-13 | 35.550 | 218,500 | +2,000 | 0.01% | 7,767,675 |
| 2023-06-14 | 2023-06-12 | 35.900 | 216,500 | +5,000 | 0.01% | 7,772,350 |
| 2023-06-13 | 2023-06-09 | 37.650 | 211,500 | -1,000 | 0.01% | 7,962,975 |
| 2023-06-07 | 2023-06-05 | 36.950 | 212,500 | -500 | 0.01% | 7,851,875 |
| 2023-06-02 | 2023-05-31 | 36.700 | 213,000 | +2,000 | 0.01% | 7,817,100 |
| 2023-06-01 | 2023-05-30 | 36.650 | 211,000 | -2,500 | 0.01% | 7,733,150 |
| 2023-05-31 | 2023-05-29 | 35.200 | 213,500 | +13,500 | 0.01% | 7,515,200 |
| 2023-05-30 | 2023-05-25 | 37.750 | 200,000 | +5,000 | 0.01% | 7,550,000 |
| 2023-05-25 | 2023-05-23 | 40.200 | 195,000 | -10,500 | 0.01% | 7,839,000 |
| 2023-05-24 | 2023-05-22 | 38.850 | 205,500 | -2,000 | 0.01% | 7,983,675 |
| 2023-05-22 | 2023-05-18 | 37.900 | 207,500 | +7,000 | 0.01% | 7,864,250 |
| 2023-05-18 | 2023-05-16 | 40.500 | 200,500 | -1,000 | 0.01% | 8,120,250 |
| 2023-05-12 | 2023-05-10 | 39.650 | 201,500 | +1,000 | 0.01% | 7,989,475 |
| 2023-05-10 | 2023-05-08 | 41.100 | 200,500 | -1,000 | 0.01% | 8,240,550 |
| 2023-05-09 | 2023-05-05 | 40.950 | 201,500 | -17,000 | 0.01% | 8,251,425 |
| 2023-05-08 | 2023-05-04 | 39.050 | 218,500 | -5,500 | 0.01% | 8,532,425 |
| 2023-05-04 | 2023-05-02 | 36.350 | 224,000 | +15,500 | 0.01% | 8,142,400 |
| 2023-05-02 | 2023-04-27 | 38.900 | 208,500 | -5,000 | 0.01% | 8,110,650 |
| 2023-04-27 | 2023-04-25 | 37.350 | 213,500 | +5,500 | 0.01% | 7,974,225 |
| 2023-04-26 | 2023-04-24 | 39.050 | 208,000 | +500 | 0.01% | 8,122,400 |
| 2023-04-25 | 2023-04-21 | 38.650 | 207,500 | +5,000 | 0.01% | 8,019,875 |
| 2023-04-24 | 2023-04-20 | 39.250 | 202,500 | +500 | 0.01% | 7,948,125 |
| 2023-04-20 | 2023-04-18 | 41.300 | 202,000 | -2,000 | 0.01% | 8,342,600 |
| 2023-04-19 | 2023-04-17 | 40.950 | 204,000 | +5,000 | 0.01% | 8,353,800 |
| 2023-04-18 | 2023-04-14 | 42.700 | 199,000 | +1,000 | 0.01% | 8,497,300 |
| 2023-04-17 | 2023-04-13 | 42.000 | 198,000 | -500 | 0.01% | 8,316,000 |
| 2023-04-14 | 2023-04-12 | 40.500 | 198,500 | -7,000 | 0.01% | 8,039,250 |
| 2023-04-13 | 2023-04-11 | 39.500 | 205,500 | -2,000 | 0.01% | 8,117,250 |
| 2023-04-12 | 2023-04-06 | 38.350 | 207,500 | -10,000 | 0.01% | 7,957,625 |
| 2023-04-11 | 2023-04-04 | 36.300 | 217,500 | +500 | 0.01% | 7,895,250 |
| 2023-04-03 | 2023-03-30 | 35.050 | 217,000 | +10,500 | 0.01% | 7,605,850 |
| 2023-03-31 | 2023-03-29 | 37.400 | 206,500 | -3,500 | 0.01% | 7,723,100 |
| 2023-03-30 | 2023-03-28 | 38.200 | 210,000 | -1,000 | 0.01% | 8,022,000 |
| 2023-03-28 | 2023-03-24 | 38.500 | 211,000 | +7,500 | 0.01% | 8,123,500 |
| 2023-03-27 | 2023-03-23 | 39.000 | 203,500 | +2,000 | 0.01% | 7,936,500 |
| 2023-03-24 | 2023-03-22 | 38.700 | 201,500 | +4,000 | 0.01% | 7,798,050 |
| 2023-03-23 | 2023-03-21 | 40.850 | 197,500 | -8,500 | 0.01% | 8,067,875 |
| 2023-03-22 | 2023-03-20 | 37.900 | 206,000 | +8,500 | 0.01% | 7,807,400 |
| 2023-03-21 | 2023-03-17 | 41.700 | 197,500 | +5,000 | 0.01% | 8,235,750 |
| 2023-03-17 | 2023-03-15 | 42.700 | 192,500 | -4,500 | 0.01% | 8,219,750 |
| 2023-03-16 | 2023-03-14 | 38.750 | 197,000 | -500 | 0.01% | 7,633,750 |
| 2023-03-15 | 2023-03-13 | 39.200 | 197,500 | -1,000 | 0.01% | 7,742,000 |
| 2023-03-14 | 2023-03-10 | 38.850 | 198,500 | +500 | 0.01% | 7,711,725 |
| 2023-03-13 | 2023-03-09 | 39.900 | 198,000 | +1,000 | 0.01% | 7,900,200 |
| 2023-03-10 | 2023-03-08 | 39.900 | 197,000 | +1,500 | 0.01% | 7,860,300 |
| 2023-03-08 | 2023-03-06 | 42.450 | 195,500 | -500 | 0.01% | 8,298,975 |
| 2023-03-07 | 2023-03-03 | 42.250 | 196,000 | -2,500 | 0.01% | 8,281,000 |
| 2023-03-03 | 2023-03-01 | 40.550 | 198,500 | -7,500 | 0.01% | 8,049,175 |
| 2023-03-01 | 2023-02-27 | 37.650 | 206,000 | +4,000 | 0.01% | 7,755,900 |
| 2023-02-28 | 2023-02-24 | 38.400 | 202,000 | -3,500 | 0.01% | 7,756,800 |
| 2023-02-24 | 2023-02-22 | 39.450 | 205,500 | +7,500 | 0.01% | 8,106,975 |
| 2023-02-22 | 2023-02-20 | 41.450 | 198,000 | +3,500 | 0.01% | 8,207,100 |
| 2023-02-21 | 2023-02-17 | 39.700 | 194,500 | -1,500 | 0.01% | 7,721,650 |
| 2023-02-16 | 2023-02-14 | 43.150 | 196,000 | +4,000 | 0.01% | 8,457,400 |
| 2023-02-15 | 2023-02-13 | 43.200 | 192,000 | -2,000 | 0.01% | 8,294,400 |
| 2023-02-14 | 2023-02-10 | 42.800 | 194,000 | +3,000 | 0.01% | 8,303,200 |
| 2023-02-13 | 2023-02-09 | 43.200 | 191,000 | -2,000 | 0.01% | 8,251,200 |
| 2023-02-09 | 2023-02-07 | 43.100 | 193,000 | +500 | 0.01% | 8,318,300 |
| 2023-02-08 | 2023-02-06 | 42.750 | 192,500 | +5,000 | 0.01% | 8,229,375 |
| 2023-02-07 | 2023-02-03 | 45.600 | 187,500 | -1,000 | 0.01% | 8,550,000 |
| 2023-02-06 | 2023-02-02 | 46.100 | 188,500 | -6,000 | 0.01% | 8,689,850 |
| 2023-02-02 | 2023-01-31 | 42.450 | 194,500 | +500 | 0.01% | 8,256,525 |
| 2023-02-01 | 2023-01-30 | 44.850 | 194,000 | +4,500 | 0.01% | 8,700,900 |
| 2023-01-31 | 2023-01-27 | 47.000 | 189,500 | -500 | 0.01% | 8,906,500 |
| 2023-01-30 | 2023-01-26 | 46.200 | 190,000 | -3,500 | 0.01% | 8,778,000 |
| 2023-01-27 | 2023-01-20 | 43.100 | 193,500 | -5,000 | 0.01% | 8,339,850 |
| 2023-01-26 | 2023-01-19 | 42.500 | 198,500 | -500 | 0.01% | 8,436,250 |
| 2023-01-18 | 2023-01-16 | 42.100 | 199,000 | +6,000 | 0.01% | 8,377,900 |
| 2023-01-17 | 2023-01-13 | 42.150 | 193,000 | -4,500 | 0.01% | 8,134,950 |
| 2023-01-16 | 2023-01-12 | 39.700 | 197,500 | -7,000 | 0.01% | 7,840,750 |
| 2023-01-13 | 2023-01-11 | 39.950 | 204,500 | -13,000 | 0.01% | 8,169,775 |
| 2023-01-12 | 2023-01-10 | 37.600 | 217,500 | -7,000 | 0.01% | 8,178,000 |
| 2023-01-11 | 2023-01-09 | 37.450 | 224,500 | -3,500 | 0.01% | 8,407,525 |
| 2023-01-10 | 2023-01-06 | 34.100 | 228,000 | -500 | 0.01% | 7,774,800 |
| 2023-01-09 | 2023-01-05 | 35.750 | 228,500 | -5,000 | 0.01% | 8,168,875 |
| 2023-01-06 | 2023-01-04 | 35.200 | 233,500 | -2,500 | 0.02% | 8,219,200 |
| 2023-01-05 | 2023-01-03 | 35.000 | 236,000 | -1,500 | 0.02% | 8,260,000 |
| 2023-01-04 | 2022-12-30 | 33.500 | 237,500 | -2,000 | 0.02% | 7,956,250 |
| 2023-01-03 | 2022-12-29 | 34.350 | 239,500 | -500 | 0.02% | 8,226,825 |
| 2022-12-30 | 2022-12-28 | 33.350 | 240,000 | -4,500 | 0.02% | 8,004,000 |
| 2022-12-29 | 2022-12-23 | 32.700 | 244,500 | -1,000 | 0.02% | 7,995,150 |
| 2022-12-28 | 2022-12-22 | 31.950 | 245,500 | -12,500 | 0.02% | 7,843,725 |
| 2022-12-23 | 2022-12-21 | 30.950 | 258,000 | +500 | 0.02% | 7,985,100 |
| 2022-12-22 | 2022-12-20 | 31.000 | 257,500 | +13,000 | 0.02% | 7,982,500 |
| 2022-12-20 | 2022-12-16 | 32.300 | 244,500 | +1,000 | 0.02% | 7,897,350 |
| 2022-12-16 | 2022-12-14 | 33.550 | 243,500 | -8,000 | 0.02% | 8,169,425 |
| 2022-12-15 | 2022-12-13 | 32.350 | 251,500 | -18,000 | 0.02% | 8,136,025 |
| 2022-12-14 | 2022-12-12 | 32.000 | 269,500 | -2,500 | 0.02% | 8,624,000 |
| 2022-12-13 | 2022-12-09 | 32.250 | 272,000 | -32,500 | 0.02% | 8,772,000 |
| 2022-12-12 | 2022-12-08 | 30.500 | 304,500 | -16,000 | 0.02% | 9,287,250 |
| 2022-12-09 | 2022-12-07 | 27.600 | 320,500 | +15,500 | 0.02% | 8,845,800 |
| 2022-12-08 | 2022-12-06 | 28.350 | 305,000 | -7,000 | 0.02% | 8,646,750 |
| 2022-12-07 | 2022-12-05 | 27.750 | 312,000 | +24,000 | 0.02% | 8,658,000 |
| 2022-12-06 | 2022-12-02 | 27.750 | 288,000 | +24,500 | 0.02% | 7,992,000 |
| 2022-12-05 | 2022-12-01 | 29.650 | 263,500 | +500 | 0.02% | 7,812,775 |
| 2022-12-02 | 2022-11-30 | 30.650 | 263,000 | +500 | 0.02% | 8,060,950 |
| 2022-12-01 | 2022-11-29 | 30.050 | 262,500 | +1,000 | 0.02% | 7,888,125 |
| 2022-11-30 | 2022-11-28 | 28.850 | 261,500 | +5,000 | 0.02% | 7,544,275 |
| 2022-11-29 | 2022-11-25 | 28.000 | 256,500 | +1,000 | 0.02% | 7,182,000 |
| 2022-11-28 | 2022-11-24 | 28.850 | 255,500 | +1,000 | 0.02% | 7,371,175 |
| 2022-11-24 | 2022-11-22 | 29.500 | 254,500 | +6,500 | 0.02% | 7,507,750 |
| 2022-11-23 | 2022-11-21 | 31.350 | 248,000 | +1,500 | 0.02% | 7,774,800 |
| 2022-11-22 | 2022-11-18 | 32.450 | 246,500 | +3,500 | 0.02% | 7,998,925 |
| 2022-11-21 | 2022-11-17 | 33.950 | 243,000 | +1,000 | 0.02% | 8,249,850 |
| 2022-11-17 | 2022-11-15 | 34.900 | 242,000 | -5,000 | 0.02% | 8,445,800 |
| 2022-11-16 | 2022-11-14 | 34.100 | 247,000 | -1,000 | 0.02% | 8,422,700 |
| 2022-11-14 | 2022-11-10 | 31.200 | 248,000 | +500 | 0.02% | 7,737,600 |
| 2022-11-11 | 2022-11-09 | 31.850 | 247,500 | -1,000 | 0.02% | 7,882,875 |
| 2022-11-10 | 2022-11-08 | 33.350 | 248,500 | -7,500 | 0.02% | 8,287,475 |
| 2022-11-09 | 2022-11-07 | 33.050 | 256,000 | -4,000 | 0.02% | 8,460,800 |
| 2022-11-08 | 2022-11-04 | 31.550 | 260,000 | -11,500 | 0.02% | 8,203,000 |
| 2022-11-07 | 2022-11-03 | 30.150 | 271,500 | -500 | 0.02% | 8,185,725 |
| 2022-11-04 | 2022-11-02 | 29.600 | 272,000 | -2,500 | 0.02% | 8,051,200 |
| 2022-11-03 | 2022-11-01 | 27.600 | 274,500 | -8,000 | 0.02% | 7,576,200 |
| 2022-11-02 | 2022-10-31 | 27.800 | 282,500 | +6,500 | 0.02% | 7,853,500 |
| 2022-11-01 | 2022-10-28 | 27.050 | 276,000 | +2,500 | 0.02% | 7,465,800 |
| 2022-10-28 | 2022-10-26 | 29.650 | 273,500 | -4,000 | 0.02% | 8,109,275 |
| 2022-10-27 | 2022-10-25 | 28.300 | 277,500 | -2,500 | 0.02% | 7,853,250 |
| 2022-10-26 | 2022-10-24 | 27.150 | 280,000 | -2,500 | 0.02% | 7,602,000 |
| 2022-10-25 | 2022-10-21 | 30.200 | 282,500 | -2,000 | 0.02% | 8,531,500 |
| 2022-10-24 | 2022-10-20 | 28.200 | 284,500 | +6,000 | 0.02% | 8,022,900 |
| 2022-10-20 | 2022-10-18 | 29.500 | 278,500 | -2,000 | 0.02% | 8,215,750 |
| 2022-10-19 | 2022-10-17 | 25.700 | 280,500 | -6,000 | 0.02% | 7,208,850 |
| 2022-10-18 | 2022-10-14 | 25.200 | 286,500 | -1,500 | 0.02% | 7,219,800 |
| 2022-10-17 | 2022-10-13 | 22.300 | 288,000 | -2,000 | 0.02% | 6,422,400 |
| 2022-10-13 | 2022-10-11 | 22.650 | 290,000 | -2,000 | 0.02% | 6,568,500 |
| 2022-10-11 | 2022-10-07 | 24.400 | 292,000 | +2,000 | 0.02% | 7,124,800 |
| 2022-10-10 | 2022-10-06 | 25.200 | 290,000 | +1,000 | 0.02% | 7,308,000 |
| 2022-10-07 | 2022-10-05 | 26.200 | 289,000 | -3,000 | 0.02% | 7,571,800 |
| 2022-09-29 | 2022-09-27 | 25.750 | 292,000 | -1,000 | 0.02% | 7,519,000 |
| 2022-09-28 | 2022-09-26 | 23.900 | 293,000 | +4,000 | 0.02% | 7,002,700 |
| 2022-09-27 | 2022-09-23 | 24.050 | 289,000 | +5,000 | 0.02% | 6,950,450 |
| 2022-09-23 | 2022-09-21 | 25.100 | 284,000 | -500 | 0.02% | 7,128,400 |
| 2022-09-22 | 2022-09-20 | 25.950 | 284,500 | +500 | 0.02% | 7,382,775 |
| 2022-09-21 | 2022-09-19 | 25.650 | 284,000 | -1,000 | 0.02% | 7,284,600 |
| 2022-09-20 | 2022-09-16 | 27.150 | 285,000 | -500 | 0.02% | 7,737,750 |
| 2022-09-16 | 2022-09-14 | 28.050 | 285,500 | -2,000 | 0.02% | 8,008,275 |
| 2022-09-15 | 2022-09-13 | 28.600 | 287,500 | -3,000 | 0.02% | 8,222,500 |
| 2022-09-14 | 2022-09-09 | 29.000 | 290,500 | +500 | 0.02% | 8,424,500 |
| 2022-09-13 | 2022-09-08 | 27.150 | 290,000 | +1,500 | 0.02% | 7,873,500 |
| 2022-09-09 | 2022-09-07 | 28.950 | 288,500 | +3,000 | 0.02% | 8,352,075 |
| 2022-09-08 | 2022-09-06 | 29.250 | 285,500 | -500 | 0.02% | 8,350,875 |
| 2022-09-07 | 2022-09-05 | 29.900 | 286,000 | -10,000 | 0.02% | 8,551,400 |
| 2022-09-06 | 2022-09-02 | 31.600 | 296,000 | +15,500 | 0.02% | 9,353,600 |
| 2022-09-05 | 2022-09-01 | 32.900 | 280,500 | +4,500 | 0.02% | 9,228,450 |
| 2022-09-02 | 2022-08-31 | 33.450 | 276,000 | -4,000 | 0.02% | 9,232,200 |
| 2022-09-01 | 2022-08-30 | 32.750 | 280,000 | +2,500 | 0.02% | 9,170,000 |
| 2022-08-31 | 2022-08-29 | 32.800 | 277,500 | +6,000 | 0.02% | 9,102,000 |
| 2022-08-30 | 2022-08-26 | 34.900 | 271,500 | -16,000 | 0.02% | 9,475,350 |
| 2022-08-26 | 2022-08-24 | 31.900 | 287,500 | -1,500 | 0.02% | 9,171,250 |
| 2022-08-25 | 2022-08-23 | 32.150 | 289,000 | +12,000 | 0.02% | 9,291,350 |
| 2022-08-24 | 2022-08-22 | 32.950 | 277,000 | +7,000 | 0.02% | 9,127,150 |
| 2022-08-23 | 2022-08-19 | 33.100 | 270,000 | +1,500 | 0.02% | 8,937,000 |
| 2022-08-22 | 2022-08-18 | 34.050 | 268,500 | +11,000 | 0.02% | 9,142,425 |
| 2022-08-19 | 2022-08-17 | 35.000 | 257,500 | +9,000 | 0.02% | 9,012,500 |
| 2022-08-18 | 2022-08-16 | 36.250 | 248,500 | -6,000 | 0.02% | 9,008,125 |
| 2022-08-17 | 2022-08-15 | 36.700 | 254,500 | -2,500 | 0.02% | 9,340,150 |
| 2022-08-16 | 2022-08-12 | 36.500 | 257,000 | -5,500 | 0.02% | 9,380,500 |
| 2022-08-15 | 2022-08-11 | 36.750 | 262,500 | +9,000 | 0.02% | 9,646,875 |
| 2022-08-12 | 2022-08-10 | 33.800 | 253,500 | +1,000 | 0.02% | 8,568,300 |
| 2022-08-11 | 2022-08-09 | 35.350 | 252,500 | +3,500 | 0.02% | 8,925,875 |
| 2022-08-10 | 2022-08-08 | 36.700 | 249,000 | -15,500 | 0.02% | 9,138,300 |
| 2022-08-09 | 2022-08-05 | 35.800 | 264,500 | -12,000 | 0.02% | 9,469,100 |
| 2022-08-08 | 2022-08-04 | 32.850 | 276,500 | -3,000 | 0.02% | 9,083,025 |
| 2022-08-05 | 2022-08-03 | 31.950 | 279,500 | -9,500 | 0.02% | 8,930,025 |
| 2022-08-04 | 2022-08-02 | 32.450 | 289,000 | -5,000 | 0.02% | 9,378,050 |
| 2022-08-03 | 2022-08-01 | 32.750 | 294,000 | -4,000 | 0.02% | 9,628,500 |
| 2022-08-02 | 2022-07-29 | 32.750 | 298,000 | +8,500 | 0.02% | 9,759,500 |
| 2022-08-01 | 2022-07-28 | 33.850 | 289,500 | +6,500 | 0.02% | 9,799,575 |
| 2022-07-28 | 2022-07-26 | 34.150 | 283,000 | -2,500 | 0.02% | 9,664,450 |
| 2022-07-27 | 2022-07-25 | 34.550 | 285,500 | +7,500 | 0.02% | 9,864,025 |
| 2022-07-26 | 2022-07-22 | 34.850 | 278,000 | +9,000 | 0.02% | 9,688,300 |
| 2022-07-25 | 2022-07-21 | 37.150 | 269,000 | -1,000 | 0.02% | 9,993,350 |
| 2022-07-21 | 2022-07-19 | 35.400 | 270,000 | +2,000 | 0.02% | 9,558,000 |
| 2022-07-20 | 2022-07-18 | 36.150 | 268,000 | +2,000 | 0.02% | 9,688,200 |
| 2022-07-19 | 2022-07-15 | 36.850 | 266,000 | +4,500 | 0.02% | 9,802,100 |
| 2022-07-18 | 2022-07-14 | 38.500 | 261,500 | -4,500 | 0.02% | 10,067,750 |
| 2022-07-15 | 2022-07-13 | 36.350 | 266,000 | -1,500 | 0.02% | 9,669,100 |
| 2022-07-14 | 2022-07-12 | 35.900 | 267,500 | +3,500 | 0.02% | 9,603,250 |
| 2022-07-13 | 2022-07-11 | 36.450 | 264,000 | -4,000 | 0.02% | 9,622,800 |
| 2022-07-12 | 2022-07-08 | 36.800 | 268,000 | +2,500 | 0.02% | 9,862,400 |
| 2022-07-11 | 2022-07-07 | 37.750 | 265,500 | -4,000 | 0.02% | 10,022,625 |
| 2022-07-08 | 2022-07-06 | 38.150 | 269,500 | +11,500 | 0.02% | 10,281,425 |
| 2022-07-07 | 2022-07-05 | 38.950 | 258,000 | -19,500 | 0.02% | 10,049,100 |
| 2022-07-06 | 2022-07-04 | 38.000 | 277,500 | -15,500 | 0.02% | 10,545,000 |
| 2022-07-05 | 2022-06-30 | 34.900 | 293,000 | -4,000 | 0.02% | 10,225,700 |
| 2022-07-04 | 2022-06-29 | 34.050 | 297,000 | +30,000 | 0.02% | 10,112,850 |
| 2022-06-30 | 2022-06-28 | 37.000 | 267,000 | +17,000 | 0.02% | 9,879,000 |
| 2022-06-29 | 2022-06-27 | 35.500 | 250,000 | +5,500 | 0.02% | 8,875,000 |
| 2022-06-28 | 2022-06-24 | 36.150 | 244,500 | +25,500 | 0.02% | 8,838,675 |
| 2022-06-27 | 2022-06-23 | 32.300 | 219,000 | -10,500 | 0.01% | 7,073,700 |
| 2022-06-24 | 2022-06-22 | 30.500 | 229,500 | -14,000 | 0.02% | 6,999,750 |
| 2022-06-23 | 2022-06-21 | 30.600 | 243,500 | -31,500 | 0.02% | 7,451,100 |
| 2022-06-22 | 2022-06-20 | 26.950 | 275,000 | +17,000 | 0.02% | 7,411,250 |
| 2022-06-20 | 2022-06-16 | 25.550 | 258,000 | -4,000 | 0.02% | 6,591,900 |
| 2022-06-17 | 2022-06-15 | 26.300 | 262,000 | +8,500 | 0.02% | 6,890,600 |
| 2022-06-15 | 2022-06-13 | 25.800 | 253,500 | +2,500 | 0.02% | 6,540,300 |
| 2022-06-14 | 2022-06-10 | 26.750 | 251,000 | +2,000 | 0.02% | 6,714,250 |
| 2022-06-13 | 2022-06-09 | 27.950 | 249,000 | +5,000 | 0.02% | 6,959,550 |
| 2022-06-10 | 2022-06-08 | 28.100 | 244,000 | -13,000 | 0.02% | 6,856,400 |
| 2022-06-09 | 2022-06-07 | 25.400 | 257,000 | -1,000 | 0.02% | 6,527,800 |
| 2022-06-08 | 2022-06-06 | 26.050 | 258,000 | -5,000 | 0.02% | 6,720,900 |
| 2022-06-07 | 2022-06-02 | 24.300 | 263,000 | -500 | 0.02% | 6,390,900 |
| 2022-06-06 | 2022-06-01 | 24.300 | 263,500 | -22,000 | 0.02% | 6,403,050 |
| 2022-06-02 | 2022-05-31 | 24.350 | 285,500 | -5,000 | 0.02% | 6,951,925 |
| 2022-06-01 | 2022-05-30 | 22.900 | 290,500 | -8,000 | 0.02% | 6,652,450 |
| 2022-05-31 | 2022-05-27 | 21.800 | 298,500 | -3,000 | 0.02% | 6,507,300 |
| 2022-05-30 | 2022-05-26 | 21.850 | 301,500 | -2,000 | 0.02% | 6,587,775 |
| 2022-05-27 | 2022-05-25 | 21.150 | 303,500 | +500 | 0.02% | 6,419,025 |
| 2022-05-26 | 2022-05-24 | 20.800 | 303,000 | -12,500 | 0.02% | 6,302,400 |
| 2022-05-25 | 2022-05-23 | 22.550 | 315,500 | +2,500 | 0.02% | 7,114,525 |
| 2022-05-24 | 2022-05-20 | 22.750 | 313,000 | -5,000 | 0.02% | 7,120,750 |
| 2022-05-23 | 2022-05-19 | 21.600 | 318,000 | -20,000 | 0.02% | 6,868,800 |
| 2022-05-20 | 2022-05-18 | 21.050 | 338,000 | -3,500 | 0.02% | 7,114,900 |
| 2022-05-19 | 2022-05-17 | 20.800 | 341,500 | -15,500 | 0.02% | 7,103,200 |
| 2022-05-18 | 2022-05-16 | 19.600 | 357,000 | -1,000 | 0.02% | 6,997,200 |
| 2022-05-17 | 2022-05-13 | 18.640 | 358,000 | +3,500 | 0.02% | 6,673,120 |
| 2022-05-16 | 2022-05-12 | 18.880 | 354,500 | +17,500 | 0.02% | 6,692,960 |
| 2022-05-13 | 2022-05-11 | 20.350 | 337,000 | -12,000 | 0.02% | 6,857,950 |
| 2022-05-12 | 2022-05-10 | 19.440 | 349,000 | -500 | 0.02% | 6,784,560 |
| 2022-05-11 | 2022-05-06 | 19.640 | 349,500 | -4,000 | 0.02% | 6,864,180 |
| 2022-05-10 | 2022-05-05 | 21.050 | 353,500 | +11,500 | 0.02% | 7,441,175 |
| 2022-05-06 | 2022-05-04 | 21.000 | 342,000 | +35,500 | 0.02% | 7,182,000 |
| 2022-05-05 | 2022-05-03 | 23.350 | 306,500 | +6,500 | 0.02% | 7,156,775 |
| 2022-05-04 | 2022-04-29 | 25.150 | 300,000 | +2,500 | 0.02% | 7,545,000 |
| 2022-05-03 | 2022-04-28 | 25.800 | 297,500 | -6,000 | 0.02% | 7,675,500 |
| 2022-04-29 | 2022-04-27 | 24.300 | 303,500 | +9,500 | 0.02% | 7,375,050 |
| 2022-04-28 | 2022-04-26 | 23.700 | 294,000 | +2,000 | 0.02% | 6,967,800 |
| 2022-04-27 | 2022-04-25 | 23.500 | 292,000 | +5,000 | 0.02% | 6,862,000 |
| 2022-04-26 | 2022-04-22 | 26.250 | 287,000 | -3,000 | 0.02% | 7,533,750 |
| 2022-04-25 | 2022-04-21 | 25.500 | 290,000 | +3,000 | 0.02% | 7,395,000 |
| 2022-04-22 | 2022-04-20 | 26.000 | 287,000 | +1,000 | 0.02% | 7,462,000 |
| 2022-04-21 | 2022-04-19 | 26.200 | 286,000 | +1,000 | 0.02% | 7,493,200 |
| 2022-04-20 | 2022-04-14 | 27.750 | 285,000 | -21,500 | 0.02% | 7,908,750 |
| 2022-04-19 | 2022-04-13 | 26.600 | 306,500 | -500 | 0.02% | 8,152,900 |
| 2022-04-14 | 2022-04-12 | 26.600 | 307,000 | +10,500 | 0.02% | 8,166,200 |
| 2022-04-13 | 2022-04-11 | 26.100 | 296,500 | -26,000 | 0.02% | 7,738,650 |
| 2022-04-12 | 2022-04-08 | 28.550 | 322,500 | +500 | 0.02% | 9,207,375 |
| 2022-04-11 | 2022-04-07 | 27.900 | 322,000 | -2,000 | 0.02% | 8,983,800 |
| 2022-04-08 | 2022-04-06 | 29.550 | 324,000 | -7,000 | 0.02% | 9,574,200 |
| 2022-04-07 | 2022-04-04 | 29.050 | 331,000 | -4,500 | 0.02% | 9,615,550 |
| 2022-04-06 | 2022-04-01 | 27.150 | 335,500 | +4,000 | 0.02% | 9,108,825 |
| 2022-04-04 | 2022-03-31 | 26.950 | 331,500 | +14,000 | 0.02% | 8,933,925 |
| 2022-04-01 | 2022-03-30 | 30.600 | 317,500 | -18,500 | 0.02% | 9,715,500 |
| 2022-03-31 | 2022-03-29 | 28.550 | 336,000 | +2,000 | 0.02% | 9,592,800 |
| 2022-03-30 | 2022-03-28 | 26.700 | 334,000 | +3,500 | 0.02% | 8,917,800 |
| 2022-03-29 | 2022-03-25 | 27.600 | 330,500 | +18,500 | 0.02% | 9,121,800 |
| 2022-03-28 | 2022-03-24 | 31.700 | 312,000 | -10,000 | 0.02% | 9,890,400 |
| 2022-03-25 | 2022-03-23 | 29.300 | 322,000 | +3,500 | 0.02% | 9,434,600 |
| 2022-03-21 | 2022-03-17 | 28.550 | 318,500 | -4,000 | 0.02% | 9,093,175 |
| 2022-03-17 | 2022-03-15 | 22.500 | 322,500 | +4,500 | 0.02% | 7,256,250 |
| 2022-03-15 | 2022-03-11 | 27.150 | 318,000 | +2,500 | 0.02% | 8,633,700 |
| 2022-03-14 | 2022-03-10 | 27.400 | 315,500 | +5,000 | 0.02% | 8,644,700 |
| 2022-03-11 | 2022-03-09 | 27.200 | 310,500 | +9,000 | 0.02% | 8,445,600 |
| 2022-03-10 | 2022-03-08 | 29.250 | 301,500 | +5,000 | 0.02% | 8,818,875 |
| 2022-03-09 | 2022-03-07 | 30.900 | 296,500 | +4,500 | 0.02% | 9,161,850 |
| 2022-03-08 | 2022-03-04 | 32.000 | 292,000 | -500 | 0.02% | 9,344,000 |
| 2022-03-07 | 2022-03-03 | 33.400 | 292,500 | +1,500 | 0.02% | 9,769,500 |
| 2022-03-04 | 2022-03-02 | 33.550 | 291,000 | +500 | 0.02% | 9,763,050 |
| 2022-03-03 | 2022-03-01 | 35.150 | 290,500 | +500 | 0.02% | 10,211,075 |
| 2022-03-02 | 2022-02-28 | 34.950 | 290,000 | -2,000 | 0.02% | 10,135,500 |
| 2022-03-01 | 2022-02-25 | 34.950 | 292,000 | -11,000 | 0.02% | 10,205,400 |
| 2022-02-25 | 2022-02-23 | 34.200 | 303,000 | -1,500 | 0.02% | 10,362,600 |
| 2022-02-24 | 2022-02-22 | 32.300 | 304,500 | -1,500 | 0.02% | 9,835,350 |
| 2022-02-23 | 2022-02-21 | 32.750 | 306,000 | +2,500 | 0.02% | 10,021,500 |
| 2022-02-22 | 2022-02-18 | 34.050 | 303,500 | -500 | 0.02% | 10,334,175 |
| 2022-02-21 | 2022-02-17 | 34.350 | 304,000 | +1,500 | 0.02% | 10,442,400 |
| 2022-02-18 | 2022-02-16 | 33.500 | 302,500 | +26,500 | 0.02% | 10,133,750 |
| 2022-02-17 | 2022-02-15 | 33.450 | 276,000 | -16,000 | 0.02% | 9,232,200 |
| 2022-02-16 | 2022-02-14 | 28.650 | 292,000 | -34,000 | 0.02% | 8,365,800 |
| 2022-02-15 | 2022-02-11 | 31.600 | 326,000 | +23,000 | 0.02% | 10,301,600 |
| 2022-02-14 | 2022-02-10 | 34.150 | 303,000 | -1,000 | 0.02% | 10,347,450 |
| 2022-02-11 | 2022-02-09 | 32.200 | 304,000 | +500 | 0.02% | 9,788,800 |
| 2022-02-10 | 2022-02-08 | 32.950 | 303,500 | -2,000 | 0.02% | 10,000,325 |
| 2022-02-09 | 2022-02-07 | 31.650 | 305,500 | -2,500 | 0.02% | 9,669,075 |
| 2022-02-08 | 2022-02-04 | 31.250 | 308,000 | +2,500 | 0.02% | 9,625,000 |
| 2022-02-07 | 2022-01-31 | 32.700 | 305,500 | -1,000 | 0.02% | 9,989,850 |
| 2022-02-04 | 2022-01-27 | 33.450 | 306,500 | +8,000 | 0.02% | 10,252,425 |
| 2022-01-28 | 2022-01-26 | 37.000 | 298,500 | +35,000 | 0.02% | 11,044,500 |
| 2022-01-27 | 2022-01-25 | 40.900 | 263,500 | -1,500 | 0.02% | 10,777,150 |
| 2022-01-26 | 2022-01-24 | 41.350 | 265,000 | +1,000 | 0.02% | 10,957,750 |
| 2022-01-25 | 2022-01-21 | 41.800 | 264,000 | +10,500 | 0.02% | 11,035,200 |
| 2022-01-24 | 2022-01-20 | 43.000 | 253,500 | -4,000 | 0.02% | 10,900,500 |
| 2022-01-21 | 2022-01-19 | 41.100 | 257,500 | +2,500 | 0.02% | 10,583,250 |
| 2022-01-20 | 2022-01-18 | 40.950 | 255,000 | +3,500 | 0.02% | 10,442,250 |
| 2022-01-19 | 2022-01-17 | 41.600 | 251,500 | -9,000 | 0.02% | 10,462,400 |
| 2022-01-18 | 2022-01-14 | 44.250 | 260,500 | +500 | 0.02% | 11,527,125 |
| 2022-01-17 | 2022-01-13 | 42.750 | 260,000 | +15,500 | 0.02% | 11,115,000 |
| 2022-01-14 | 2022-01-12 | 46.100 | 244,500 | -15,500 | 0.02% | 11,271,450 |
| 2022-01-13 | 2022-01-11 | 44.500 | 260,000 | +1,500 | 0.02% | 11,570,000 |
| 2022-01-12 | 2022-01-10 | 42.800 | 258,500 | +23,500 | 0.02% | 11,063,800 |
| 2022-01-11 | 2022-01-07 | 40.200 | 235,000 | -1,500 | 0.02% | 9,447,000 |
| 2022-01-10 | 2022-01-06 | 39.600 | 236,500 | +10,000 | 0.02% | 9,365,400 |
| 2022-01-07 | 2022-01-05 | 39.950 | 226,500 | +3,000 | 0.02% | 9,048,675 |
| 2022-01-06 | 2022-01-04 | 40.600 | 223,500 | -11,000 | 0.02% | 9,074,100 |
| 2022-01-05 | 2022-01-03 | 44.050 | 234,500 | +2,000 | 0.02% | 10,329,725 |
| 2022-01-04 | 2021-12-31 | 48.250 | 232,500 | -6,000 | 0.02% | 11,218,125 |
| 2021-12-30 | 2021-12-28 | 46.200 | 238,500 | -7,500 | 0.02% | 11,018,700 |
| 2021-12-29 | 2021-12-24 | 49.400 | 246,000 | +4,500 | 0.02% | 12,152,400 |
| 2021-12-28 | 2021-12-22 | 50.300 | 241,500 | +11,500 | 0.02% | 12,147,450 |
| 2021-12-23 | 2021-12-21 | 53.300 | 230,000 | -10,500 | 0.02% | 12,259,000 |
| 2021-12-22 | 2021-12-20 | 51.200 | 240,500 | +500 | 0.02% | 12,313,600 |
| 2021-12-21 | 2021-12-17 | 53.950 | 240,000 | +16,000 | 0.02% | 12,948,000 |
| 2021-12-20 | 2021-12-16 | 58.500 | 224,000 | -500 | 0.02% | 13,104,000 |
| 2021-12-17 | 2021-12-15 | 56.650 | 224,500 | +12,500 | 0.02% | 12,717,925 |
| 2021-12-16 | 2021-12-14 | 62.850 | 212,000 | +2,500 | 0.01% | 13,324,200 |
| 2021-12-15 | 2021-12-13 | 62.550 | 209,500 | +4,000 | 0.01% | 13,104,225 |
| 2021-12-14 | 2021-12-10 | 66.300 | 205,500 | +7,000 | 0.01% | 13,624,650 |
| 2021-12-13 | 2021-12-09 | 67.850 | 198,500 | -2,000 | 0.01% | 13,468,225 |
| 2021-12-10 | 2021-12-08 | 65.600 | 200,500 | +3,000 | 0.01% | 13,152,800 |
| 2021-12-09 | 2021-12-07 | 64.700 | 197,500 | +3,000 | 0.01% | 12,778,250 |
| 2021-12-08 | 2021-12-06 | 61.800 | 194,500 | +7,500 | 0.01% | 12,020,100 |
| 2021-12-07 | 2021-12-03 | 66.400 | 187,000 | +8,000 | 0.01% | 12,416,800 |
| 2021-12-03 | 2021-12-01 | 68.200 | 179,000 | +1,500 | 0.01% | 12,207,800 |
| 2021-12-02 | 2021-11-30 | 69.350 | 177,500 | +8,000 | 0.01% | 12,309,625 |
| 2021-12-01 | 2021-11-29 | 71.200 | 169,500 | +1,000 | 0.01% | 12,068,400 |
| 2021-11-30 | 2021-11-26 | 73.500 | 168,500 | -500 | 0.01% | 12,384,750 |
| 2021-11-29 | 2021-11-25 | 74.700 | 169,000 | -1,500 | 0.01% | 12,624,300 |
| 2021-11-26 | 2021-11-24 | 73.900 | 170,500 | +3,000 | 0.01% | 12,599,950 |
| 2021-11-25 | 2021-11-23 | 73.000 | 167,500 | +5,500 | 0.01% | 12,227,500 |
| 2021-11-24 | 2021-11-22 | 76.100 | 162,000 | +9,000 | 0.01% | 12,328,200 |
| 2021-11-23 | 2021-11-19 | 80.300 | 153,000 | -1,500 | 0.01% | 12,285,900 |
| 2021-11-19 | 2021-11-17 | 79.950 | 154,500 | -10,500 | 0.01% | 12,352,275 |
| 2021-11-18 | 2021-11-16 | 79.050 | 165,000 | -1,000 | 0.01% | 13,043,250 |
| 2021-11-16 | 2021-11-12 | 75.250 | 166,000 | +5,000 | 0.01% | 12,491,500 |
| 2021-11-15 | 2021-11-11 | 75.300 | 161,000 | +7,500 | 0.01% | 12,123,300 |
| 2021-11-12 | 2021-11-10 | 80.150 | 153,500 | -7,500 | 0.01% | 12,303,025 |
| 2021-11-11 | 2021-11-09 | 76.500 | 161,000 | -21,500 | 0.01% | 12,316,500 |
| 2021-11-10 | 2021-11-08 | 70.800 | 182,500 | +500 | 0.01% | 12,921,000 |
| 2021-11-09 | 2021-11-05 | 69.000 | 182,000 | -7,500 | 0.01% | 12,558,000 |
| 2021-11-08 | 2021-11-04 | 67.400 | 189,500 | -500 | 0.01% | 12,772,300 |
| 2021-11-05 | 2021-11-03 | 68.000 | 190,000 | +2,000 | 0.01% | 12,920,000 |
| 2021-11-04 | 2021-11-02 | 66.450 | 188,000 | -10,000 | 0.01% | 12,492,600 |
| 2021-11-03 | 2021-11-01 | 68.900 | 198,000 | -1,000 | 0.01% | 13,642,200 |
| 2021-11-02 | 2021-10-29 | 69.800 | 199,000 | +2,500 | 0.01% | 13,890,200 |
| 2021-11-01 | 2021-10-28 | 69.700 | 196,500 | -1,000 | 0.01% | 13,696,050 |
| 2021-10-29 | 2021-10-27 | 69.650 | 197,500 | +28,500 | 0.01% | 13,755,875 |
| 2021-10-27 | 2021-10-25 | 76.000 | 169,000 | -500 | 0.01% | 12,844,000 |
| 2021-10-26 | 2021-10-22 | 76.650 | 169,500 | -1,000 | 0.01% | 12,992,175 |
| 2021-10-21 | 2021-10-19 | 78.000 | 170,500 | +500 | 0.01% | 13,299,000 |
| 2021-10-20 | 2021-10-18 | 77.750 | 170,000 | +1,000 | 0.01% | 13,217,500 |
| 2021-10-18 | 2021-10-12 | 75.700 | 169,000 | +7,000 | 0.01% | 12,793,300 |
| 2021-10-15 | 2021-10-11 | 76.300 | 162,000 | +1,000 | 0.01% | 12,360,600 |
| 2021-10-12 | 2021-10-08 | 76.100 | 161,000 | -3,000 | 0.01% | 12,252,100 |
| 2021-10-11 | 2021-10-07 | 76.150 | 164,000 | -1,500 | 0.01% | 12,488,600 |
| 2021-10-08 | 2021-10-06 | 72.700 | 165,500 | -12,000 | 0.01% | 12,031,850 |
| 2021-10-06 | 2021-10-04 | 74.300 | 177,500 | -5,500 | 0.01% | 13,188,250 |
| 2021-10-05 | 2021-09-30 | 75.500 | 183,000 | -1,000 | 0.01% | 13,816,500 |
| 2021-09-30 | 2021-09-28 | 76.000 | 184,000 | -14,000 | 0.01% | 13,984,000 |
| 2021-09-29 | 2021-09-27 | 73.250 | 198,000 | -5,500 | 0.01% | 14,503,500 |
| 2021-09-28 | 2021-09-24 | 72.550 | 203,500 | -3,500 | 0.01% | 14,763,925 |
| 2021-09-27 | 2021-09-23 | 69.650 | 207,000 | -26,000 | 0.01% | 14,417,550 |
| 2021-09-24 | 2021-09-21 | 68.400 | 233,000 | +5,000 | 0.02% | 15,937,200 |
| 2021-09-23 | 2021-09-20 | 68.750 | 228,000 | +19,000 | 0.02% | 15,675,000 |
| 2021-09-21 | 2021-09-17 | 66.500 | 209,000 | -5,000 | 0.01% | 13,898,500 |
| 2021-09-20 | 2021-09-16 | 61.100 | 214,000 | +2,000 | 0.01% | 13,075,400 |
| 2021-09-16 | 2021-09-14 | 65.200 | 212,000 | -4,500 | 0.01% | 13,822,400 |
| 2021-09-14 | 2021-09-10 | 64.200 | 216,500 | -1,000 | 0.01% | 13,899,300 |
| 2021-09-13 | 2021-09-09 | 61.000 | 217,500 | -500 | 0.01% | 13,267,500 |
| 2021-09-10 | 2021-09-08 | 64.000 | 218,000 | +2,000 | 0.01% | 13,952,000 |
| 2021-09-09 | 2021-09-07 | 64.800 | 216,000 | -5,500 | 0.01% | 13,996,800 |
| 2021-09-07 | 2021-09-03 | 66.050 | 221,500 | +5,000 | 0.02% | 14,630,075 |
| 2021-09-06 | 2021-09-02 | 64.700 | 216,500 | -2,000 | 0.01% | 14,007,550 |
| 2021-09-03 | 2021-09-01 | 62.600 | 218,500 | -1,000 | 0.01% | 13,678,100 |
| 2021-09-01 | 2021-08-30 | 61.450 | 219,500 | +7,000 | 0.02% | 13,488,275 |
| 2021-08-31 | 2021-08-27 | 60.850 | 212,500 | +9,000 | 0.01% | 12,930,625 |
| 2021-08-30 | 2021-08-26 | 61.900 | 203,500 | +10,000 | 0.01% | 12,596,650 |
| 2021-08-26 | 2021-08-24 | 65.850 | 193,500 | +4,000 | 0.01% | 12,741,975 |
| 2021-08-25 | 2021-08-23 | 63.400 | 189,500 | +7,000 | 0.01% | 12,014,300 |
| 2021-08-24 | 2021-08-20 | 62.800 | 182,500 | +6,000 | 0.01% | 11,461,000 |
| 2021-08-23 | 2021-08-19 | 67.200 | 176,500 | +1,000 | 0.01% | 11,860,800 |
| 2021-08-20 | 2021-08-18 | 68.400 | 175,500 | +8,000 | 0.01% | 12,004,200 |
| 2021-08-19 | 2021-08-17 | 71.350 | 167,500 | -500 | 0.01% | 11,951,125 |
| 2021-08-17 | 2021-08-13 | 73.300 | 168,000 | -500 | 0.01% | 12,314,400 |
| 2021-08-16 | 2021-08-12 | 71.300 | 168,500 | +2,000 | 0.01% | 12,014,050 |
| 2021-08-13 | 2021-08-11 | 74.100 | 166,500 | +6,500 | 0.01% | 12,337,650 |
| 2021-08-12 | 2021-08-10 | 76.400 | 160,000 | -500 | 0.01% | 12,224,000 |
| 2021-08-10 | 2021-08-06 | 74.300 | 160,500 | +5,500 | 0.01% | 11,925,150 |
| 2021-08-05 | 2021-08-03 | 80.200 | 155,000 | -1,500 | 0.01% | 12,431,000 |
| 2021-08-04 | 2021-08-02 | 79.000 | 156,500 | +3,000 | 0.01% | 12,363,500 |
| 2021-08-03 | 2021-07-30 | 79.250 | 153,500 | +1,000 | 0.01% | 12,164,875 |
| 2021-08-02 | 2021-07-29 | 81.150 | 152,500 | -5,500 | 0.01% | 12,375,375 |
| 2021-07-30 | 2021-07-28 | 75.200 | 158,000 | +7,000 | 0.01% | 11,881,600 |
| 2021-07-29 | 2021-07-27 | 67.950 | 151,000 | +1,000 | 0.01% | 10,260,450 |
| 2021-07-28 | 2021-07-26 | 76.250 | 150,000 | +9,000 | 0.01% | 11,437,500 |
| 2021-07-27 | 2021-07-23 | 84.100 | 141,000 | +1,500 | 0.01% | 11,858,100 |
| 2021-07-26 | 2021-07-22 | 85.150 | 139,500 | -3,500 | 0.01% | 11,878,425 |
| 2021-07-23 | 2021-07-21 | 84.550 | 143,000 | +6,000 | 0.01% | 12,090,650 |
| 2021-07-22 | 2021-07-20 | 87.100 | 137,000 | +22,500 | 0.01% | 11,932,700 |
| 2021-07-21 | 2021-07-19 | 90.600 | 114,500 | -40,000 | 0.01% | 10,373,700 |
| 2021-07-20 | 2021-07-16 | 87.800 | 154,500 | +8,000 | 0.01% | 13,565,100 |
| 2021-07-19 | 2021-07-15 | 88.200 | 146,500 | +12,500 | 0.01% | 12,921,300 |
| 2021-07-16 | 2021-07-14 | 88.250 | 134,000 | -3,500 | 0.01% | 11,825,500 |
| 2021-07-15 | 2021-07-13 | 86.500 | 137,500 | -2,500 | 0.01% | 11,893,750 |
| 2021-07-14 | 2021-07-12 | 87.150 | 140,000 | -2,500 | 0.01% | 12,201,000 |
| 2021-07-12 | 2021-07-08 | 82.150 | 142,500 | +6,000 | 0.01% | 11,706,375 |
| 2021-07-09 | 2021-07-07 | 86.400 | 136,500 | +500 | 0.01% | 11,793,600 |
| 2021-07-08 | 2021-07-06 | 85.600 | 136,000 | +22,000 | 0.01% | 11,641,600 |
| 2021-07-07 | 2021-07-05 | 89.000 | 114,000 | -28,500 | 0.01% | 10,146,000 |
| 2021-07-06 | 2021-07-02 | 87.600 | 142,500 | +26,500 | 0.01% | 12,483,000 |
| 2021-07-05 | 2021-06-30 | 90.550 | 116,000 | +2,000 | 0.01% | 10,503,800 |
| 2021-07-02 | 2021-06-29 | 91.900 | 114,000 | +1,000 | 0.01% | 10,476,600 |
| 2021-06-30 | 2021-06-28 | 93.300 | 113,000 | -1,500 | 0.01% | 10,542,900 |
| 2021-06-29 | 2021-06-25 | 89.300 | 114,500 | +500 | 0.01% | 10,224,850 |
| 2021-06-28 | 2021-06-24 | 91.700 | 114,000 | -1,500 | 0.01% | 10,453,800 |
| 2021-06-25 | 2021-06-23 | 90.050 | 115,500 | -32,000 | 0.01% | 10,400,775 |
| 2021-06-24 | 2021-06-22 | 86.050 | 147,500 | +2,000 | 0.01% | 12,692,375 |
| 2021-06-23 | 2021-06-21 | 85.700 | 145,500 | +6,000 | 0.01% | 12,469,350 |
| 2021-06-22 | 2021-06-18 | 86.550 | 139,500 | -20,500 | 0.01% | 12,073,725 |
| 2021-06-21 | 2021-06-17 | 85.900 | 160,000 | +3,500 | 0.01% | 13,744,000 |
| 2021-06-18 | 2021-06-16 | 85.000 | 156,500 | +2,500 | 0.01% | 13,302,500 |
| 2021-06-17 | 2021-06-15 | 87.700 | 154,000 | +29,000 | 0.01% | 13,505,800 |
| 2021-06-16 | 2021-06-11 | 89.950 | 125,000 | -10,500 | 0.01% | 11,243,750 |
| 2021-06-15 | 2021-06-10 | 87.650 | 135,500 | +20,500 | 0.01% | 11,876,575 |
| 2021-06-11 | 2021-06-09 | 89.450 | 115,000 | -13,500 | 0.01% | 10,286,750 |
| 2021-06-10 | 2021-06-08 | 88.500 | 128,500 | +14,000 | 0.01% | 11,372,250 |
| 2021-06-09 | 2021-06-07 | 89.200 | 114,500 | -9,000 | 0.01% | 10,213,400 |
| 2021-06-08 | 2021-06-04 | 88.250 | 123,500 | +12,000 | 0.01% | 10,898,875 |
| 2021-06-07 | 2021-06-03 | 90.000 | 111,500 | +6,500 | 0.01% | 10,035,000 |
| 2021-06-04 | 2021-06-02 | 92.000 | 105,000 | +6,000 | 0.01% | 9,660,000 |
| 2021-06-02 | 2021-05-31 | 93.950 | 99,000 | -11,000 | 0.01% | 9,301,050 |
| 2021-06-01 | 2021-05-28 | 89.500 | 110,000 | +9,000 | 0.01% | 9,845,000 |
| 2021-05-31 | 2021-05-27 | 93.950 | 101,000 | -1,000 | 0.01% | 9,488,950 |
| 2021-05-28 | 2021-05-26 | 92.850 | 102,000 | -500 | 0.01% | 9,470,700 |
| 2021-05-27 | 2021-05-25 | 91.500 | 102,500 | +500 | 0.01% | 9,378,750 |
| 2021-05-26 | 2021-05-24 | 89.800 | 102,000 | +500 | 0.01% | 9,159,600 |
| 2021-05-25 | 2021-05-21 | 91.000 | 101,500 | -1,500 | 0.01% | 9,236,500 |
| 2021-05-24 | 2021-05-20 | 91.000 | 103,000 | -2,000 | 0.01% | 9,373,000 |
| 2021-05-21 | 2021-05-18 | 91.600 | 105,000 | -22,000 | 0.01% | 9,618,000 |
| 2021-05-20 | 2021-05-17 | 87.050 | 127,000 | -1,500 | 0.01% | 11,055,350 |
| 2021-05-18 | 2021-05-14 | 84.350 | 128,500 | -1,000 | 0.01% | 10,838,975 |
| 2021-05-14 | 2021-05-12 | 85.300 | 129,500 | -3,000 | 0.01% | 11,046,350 |
| 2021-05-11 | 2021-05-07 | 80.650 | 132,500 | -7,000 | 0.01% | 10,686,125 |
| 2021-05-10 | 2021-05-06 | 81.250 | 139,500 | +2,000 | 0.01% | 11,334,375 |
| 2021-05-07 | 2021-05-05 | 80.600 | 137,500 | +5,500 | 0.01% | 11,082,500 |
| 2021-05-06 | 2021-05-04 | 84.200 | 132,000 | +5,500 | 0.01% | 11,114,400 |
| 2021-05-05 | 2021-05-03 | 85.050 | 126,500 | +500 | 0.01% | 10,758,825 |
| 2021-05-04 | 2021-04-30 | 84.400 | 126,000 | -500 | 0.01% | 10,634,400 |
| 2021-05-03 | 2021-04-29 | 86.200 | 126,500 | +8,500 | 0.01% | 10,904,300 |
| 2021-04-29 | 2021-04-27 | 84.850 | 118,000 | +1,500 | 0.01% | 10,012,300 |
| 2021-04-28 | 2021-04-26 | 85.000 | 116,500 | +4,000 | 0.01% | 9,902,500 |
| 2021-04-27 | 2021-04-23 | 90.000 | 112,500 | -11,000 | 0.01% | 10,125,000 |
| 2021-04-26 | 2021-04-22 | 86.350 | 123,500 | -5,500 | 0.01% | 10,664,225 |
| 2021-04-23 | 2021-04-21 | 82.450 | 129,000 | -6,000 | 0.01% | 10,636,050 |
| 2021-04-22 | 2021-04-20 | 81.500 | 135,000 | -9,500 | 0.01% | 11,002,500 |
| 2021-04-21 | 2021-04-19 | 78.950 | 144,500 | -7,500 | 0.01% | 11,408,275 |
| 2021-04-20 | 2021-04-16 | 75.000 | 152,000 | -2,000 | 0.01% | 11,400,000 |
| 2021-04-19 | 2021-04-15 | 73.950 | 154,000 | +2,000 | 0.01% | 11,388,300 |
| 2021-04-16 | 2021-04-14 | 74.450 | 152,000 | +1,000 | 0.01% | 11,316,400 |
| 2021-04-15 | 2021-04-13 | 73.650 | 151,000 | -3,000 | 0.01% | 11,121,150 |
| 2021-04-14 | 2021-04-12 | 73.800 | 154,000 | +4,000 | 0.01% | 11,365,200 |
| 2021-04-13 | 2021-04-09 | 76.400 | 150,000 | +1,000 | 0.01% | 11,460,000 |
| 2021-04-12 | 2021-04-08 | 78.250 | 149,000 | +2,000 | 0.01% | 11,659,250 |
| 2021-04-09 | 2021-04-07 | 81.150 | 147,000 | -1,500 | 0.01% | 11,929,050 |
| 2021-04-08 | 2021-04-01 | 80.850 | 148,500 | +2,000 | 0.01% | 12,006,225 |
| 2021-04-01 | 2021-03-30 | 78.200 | 146,500 | -5,500 | 0.01% | 11,456,300 |
| 2021-03-31 | 2021-03-29 | 73.800 | 152,000 | -4,500 | 0.01% | 11,217,600 |
| 2021-03-30 | 2021-03-26 | 75.600 | 156,500 | -12,500 | 0.01% | 11,831,400 |
| 2021-03-26 | 2021-03-24 | 70.600 | 169,000 | +5,000 | 0.01% | 11,931,400 |
| 2021-03-25 | 2021-03-23 | 72.450 | 164,000 | +17,000 | 0.01% | 11,881,800 |
| 2021-03-24 | 2021-03-22 | 77.000 | 147,000 | +500 | 0.01% | 11,319,000 |
| 2021-03-23 | 2021-03-19 | 77.500 | 146,500 | +6,500 | 0.01% | 11,353,750 |
| 2021-03-22 | 2021-03-18 | 81.650 | 140,000 | +2,000 | 0.01% | 11,431,000 |
| 2021-03-19 | 2021-03-17 | 82.450 | 138,000 | -500 | 0.01% | 11,378,100 |
| 2021-03-18 | 2021-03-16 | 80.150 | 138,500 | -4,000 | 0.01% | 11,100,775 |
| 2021-03-17 | 2021-03-15 | 76.800 | 142,500 | +2,000 | 0.01% | 10,944,000 |
| 2021-03-16 | 2021-03-12 | 78.600 | 140,500 | +5,000 | 0.01% | 11,043,300 |
| 2021-03-15 | 2021-03-11 | 78.600 | 135,500 | -5,500 | 0.01% | 10,650,300 |
| 2021-03-12 | 2021-03-10 | 73.000 | 141,000 | +2,500 | 0.01% | 10,293,000 |
| 2021-03-11 | 2021-03-09 | 70.400 | 138,500 | -5,500 | 0.01% | 9,750,400 |
| 2021-03-10 | 2021-03-08 | 70.750 | 144,000 | +1,500 | 0.01% | 10,188,000 |
| 2021-03-09 | 2021-03-05 | 75.350 | 142,500 | +2,000 | 0.01% | 10,737,375 |
| 2021-03-08 | 2021-03-04 | 78.500 | 140,500 | -6,000 | 0.01% | 11,029,250 |
| 2021-03-05 | 2021-03-03 | 83.800 | 146,500 | -500 | 0.01% | 12,276,700 |
| 2021-03-04 | 2021-03-02 | 85.500 | 147,000 | -1,000 | 0.01% | 12,568,500 |
| 2021-03-03 | 2021-03-01 | 87.350 | 148,000 | -6,000 | 0.01% | 12,927,800 |
| 2021-03-02 | 2021-02-26 | 79.900 | 154,000 | +10,500 | 0.01% | 12,304,600 |
| 2021-03-01 | 2021-02-25 | 83.150 | 143,500 | -12,000 | 0.01% | 11,932,025 |
| 2021-02-26 | 2021-02-24 | 82.050 | 155,500 | +10,000 | 0.01% | 12,758,775 |
| 2021-02-25 | 2021-02-23 | 87.200 | 145,500 | +9,000 | 0.01% | 12,687,600 |
| 2021-02-24 | 2021-02-22 | 86.750 | 136,500 | +8,000 | 0.01% | 11,841,375 |
| 2021-02-23 | 2021-02-19 | 92.650 | 128,500 | -8,500 | 0.01% | 11,905,525 |
| 2021-02-22 | 2021-02-18 | 92.150 | 137,000 | +19,000 | 0.01% | 12,624,550 |
| 2021-02-19 | 2021-02-17 | 99.400 | 118,000 | +3,000 | 0.01% | 11,729,200 |
| 2021-02-18 | 2021-02-16 | 98.550 | 115,000 | -1,000 | 0.01% | 11,333,250 |
| 2021-02-17 | 2021-02-11 | 97.500 | 116,000 | +8,500 | 0.01% | 11,310,000 |
| 2021-02-16 | 2021-02-09 | 96.300 | 107,500 | +8,000 | 0.01% | 10,352,250 |
| 2021-02-10 | 2021-02-08 | 94.700 | 99,500 | +2,500 | 0.01% | 9,422,650 |
| 2021-02-09 | 2021-02-05 | 94.150 | 97,000 | -4,000 | 0.01% | 9,132,550 |
| 2021-02-08 | 2021-02-04 | 93.800 | 101,000 | +1,500 | 0.01% | 9,473,800 |
| 2021-02-05 | 2021-02-03 | 97.100 | 99,500 | -1,000 | 0.01% | 9,661,450 |
| 2021-02-04 | 2021-02-02 | 91.350 | 100,500 | -7,500 | 0.01% | 9,180,675 |
| 2021-02-03 | 2021-02-01 | 88.250 | 108,000 | +9,000 | 0.01% | 9,531,000 |
| 2021-02-02 | 2021-01-29 | 88.600 | 99,000 | -1,500 | 0.01% | 8,771,400 |
| 2021-02-01 | 2021-01-28 | 87.000 | 100,500 | -1,500 | 0.01% | 8,743,500 |
| 2021-01-29 | 2021-01-27 | 91.850 | 102,000 | -11,000 | 0.01% | 9,368,700 |
| 2021-01-27 | 2021-01-25 | 100.000 | 113,000 | +6,500 | 0.01% | 11,300,000 |
| 2021-01-26 | 2021-01-22 | 99.600 | 106,500 | +3,500 | 0.01% | 10,607,400 |
| 2021-01-25 | 2021-01-21 | 100.100 | 103,000 | -1,500 | 0.01% | 10,310,300 |
| 2021-01-22 | 2021-01-20 | 103.600 | 104,500 | -500 | 0.01% | 10,826,200 |
| 2021-01-21 | 2021-01-19 | 96.950 | 105,000 | +500 | 0.01% | 10,179,750 |
| 2021-01-20 | 2021-01-18 | 94.500 | 104,500 | +9,500 | 0.01% | 9,875,250 |
| 2021-01-19 | 2021-01-15 | 90.650 | 95,000 | +5,500 | 0.01% | 8,611,750 |
| 2021-01-18 | 2021-01-14 | 95.550 | 89,500 | +500 | 0.01% | 8,551,725 |
| 2021-01-15 | 2021-01-13 | 93.150 | 89,000 | -2,000 | 0.01% | 8,290,350 |
| 2021-01-14 | 2021-01-12 | 90.150 | 91,000 | -2,000 | 0.01% | 8,203,650 |
| 2021-01-13 | 2021-01-11 | 84.850 | 93,000 | -2,000 | 0.01% | 7,891,050 |
| 2021-01-12 | 2021-01-08 | 82.450 | 95,000 | -3,000 | 0.01% | 7,832,750 |
| 2021-01-11 | 2021-01-07 | 81.200 | 98,000 | +3,000 | 0.01% | 7,957,600 |
| 2021-01-08 | 2021-01-06 | 81.200 | 95,000 | +1,000 | 0.01% | 7,714,000 |
| 2021-01-07 | 2021-01-05 | 85.000 | 94,000 | +4,000 | 0.01% | 7,990,000 |
| 2021-01-06 | 2021-01-04 | 81.250 | 90,000 | +3,000 | 0.01% | 7,312,500 |
| 2021-01-05 | 2020-12-31 | 82.050 | 87,000 | -4,000 | 0.01% | 7,138,350 |
| 2021-01-04 | 2020-12-29 | 75.200 | 91,000 | -8,500 | 0.01% | 6,843,200 |
| 2020-12-30 | 2020-12-28 | 73.750 | 99,500 | +500 | 0.01% | 7,338,125 |
| 2020-12-29 | 2020-12-24 | 72.950 | 99,000 | +7,000 | 0.01% | 7,222,050 |
| 2020-12-28 | 2020-12-22 | 65.700 | 92,000 | +2,000 | 0.01% | 6,044,400 |
| 2020-12-23 | 2020-12-21 | 66.250 | 90,000 | +2,000 | 0.01% | 5,962,500 |
| 2020-12-22 | 2020-12-18 | 67.600 | 88,000 | -8,500 | 0.01% | 5,948,800 |
| 2020-12-21 | 2020-12-17 | 68.450 | 96,500 | -13,500 | 0.01% | 6,605,425 |
| 2020-12-18 | 2020-12-16 | 64.250 | 110,000 | -17,000 | 0.01% | 7,067,500 |
| 2020-12-17 | 2020-12-15 | 60.650 | 127,000 | -5,000 | 0.01% | 7,702,550 |
| 2020-12-16 | 2020-12-14 | 56.200 | 132,000 | +3,500 | 0.01% | 7,418,400 |
| 2020-12-15 | 2020-12-11 | 56.600 | 128,500 | +1,500 | 0.01% | 7,273,100 |
| 2020-12-14 | 2020-12-10 | 55.900 | 127,000 | -2,000 | 0.01% | 7,099,300 |
| 2020-12-11 | 2020-12-09 | 56.200 | 129,000 | -1,000 | 0.01% | 7,249,800 |
| 2020-12-10 | 2020-12-08 | 56.450 | 130,000 | -12,000 | 0.01% | 7,338,500 |
| 2020-12-09 | 2020-12-07 | 57.600 | 142,000 | -2,000 | 0.01% | 8,179,200 |
| 2020-12-08 | 2020-12-04 | 57.550 | 144,000 | -15,000 | 0.01% | 8,287,200 |
| 2020-12-07 | 2020-12-03 | 53.900 | 159,000 | -2,500 | 0.01% | 8,570,100 |
| 2020-12-04 | 2020-12-02 | 51.900 | 161,500 | +12,000 | 0.01% | 8,381,850 |
| 2020-12-03 | 2020-12-01 | 53.450 | 149,500 | -9,500 | 0.01% | 7,990,775 |
| 2020-12-01 | 2020-11-27 | 51.950 | 159,000 | -3,000 | 0.01% | 8,260,050 |
| 2020-11-30 | 2020-11-26 | 51.950 | 162,000 | +5,000 | 0.01% | 8,415,900 |
| 2020-11-27 | 2020-11-25 | 50.850 | 157,000 | +8,500 | 0.01% | 7,983,450 |
| 2020-11-26 | 2020-11-24 | 53.650 | 148,500 | +12,000 | 0.01% | 7,967,025 |
| 2020-11-25 | 2020-11-23 | 55.500 | 136,500 | +5,000 | 0.01% | 7,575,750 |
| 2020-11-24 | 2020-11-20 | 56.550 | 131,500 | +3,500 | 0.01% | 7,436,325 |
| 2020-11-23 | 2020-11-19 | 54.450 | 128,000 | -8,000 | 0.01% | 6,969,600 |
| 2020-11-20 | 2020-11-18 | 54.150 | 136,000 | -8,500 | 0.01% | 7,364,400 |
| 2020-11-19 | 2020-11-17 | 53.300 | 144,500 | +13,500 | 0.01% | 7,701,850 |
| 2020-11-18 | 2020-11-16 | 54.900 | 131,000 | +7,000 | 0.01% | 7,191,900 |
| 2020-11-17 | 2020-11-13 | 55.350 | 124,000 | +14,000 | 0.01% | 6,863,400 |
| 2020-11-16 | 2020-11-12 | 55.400 | 110,000 | -8,000 | 0.01% | 6,094,000 |
| 2020-11-13 | 2020-11-11 | 54.050 | 118,000 | -18,500 | 0.01% | 6,377,900 |
| 2020-11-11 | 2020-11-09 | 55.400 | 136,500 | +29,500 | 0.01% | 7,562,100 |
| 2020-11-10 | 2020-11-06 | 58.050 | 107,000 | +3,500 | 0.01% | 6,211,350 |
| 2020-11-09 | 2020-11-05 | 61.000 | 103,500 | -7,500 | 0.01% | 6,313,500 |
| 2020-11-06 | 2020-11-04 | 59.300 | 111,000 | -1,000 | 0.01% | 6,582,300 |
| 2020-11-05 | 2020-11-03 | 58.250 | 112,000 | +4,500 | 0.01% | 6,524,000 |
| 2020-11-04 | 2020-11-02 | 59.300 | 107,500 | -3,000 | 0.01% | 6,374,750 |
| 2020-11-03 | 2020-10-30 | 57.200 | 110,500 | +7,500 | 0.01% | 6,320,600 |
| 2020-11-02 | 2020-10-29 | 60.100 | 103,000 | -17,500 | 0.01% | 6,190,300 |
| 2020-10-30 | 2020-10-28 | 62.400 | 120,500 | +5,000 | 0.01% | 7,519,200 |
| 2020-10-29 | 2020-10-27 | 62.800 | 115,500 | +4,500 | 0.01% | 7,253,400 |
| 2020-10-28 | 2020-10-23 | 64.000 | 111,000 | +13,000 | 0.01% | 7,104,000 |
| 2020-10-27 | 2020-10-22 | 67.550 | 98,000 | -1,500 | 0.01% | 6,619,900 |
| 2020-10-22 | 2020-10-20 | 64.000 | 99,500 | +11,000 | 0.01% | 6,368,000 |
| 2020-10-21 | 2020-10-19 | 64.850 | 88,500 | -2,000 | 0.01% | 5,739,225 |
| 2020-10-20 | 2020-10-16 | 67.550 | 90,500 | -2,000 | 0.01% | 6,113,275 |
| 2020-10-19 | 2020-10-15 | 65.800 | 92,500 | +10,500 | 0.01% | 6,086,500 |
| 2020-10-16 | 2020-10-14 | 65.550 | 82,000 | -1,000 | 0.01% | 5,375,100 |
| 2020-10-15 | 2020-10-12 | 67.500 | 83,000 | -4,500 | 0.01% | 5,602,500 |
| 2020-10-14 | 2020-10-09 | 60.750 | 87,500 | +5,500 | 0.01% | 5,315,625 |
| 2020-10-12 | 2020-10-08 | 59.950 | 82,000 | +4,000 | 0.01% | 4,915,900 |
| 2020-10-09 | 2020-10-07 | 59.400 | 78,000 | +3,500 | 0.01% | 4,633,200 |
| 2020-10-08 | 2020-10-06 | 60.550 | 74,500 | -3,500 | 0.01% | 4,510,975 |
| 2020-10-07 | 2020-10-05 | 56.850 | 78,000 | +500 | 0.01% | 4,434,300 |
| 2020-10-05 | 2020-09-29 | 56.000 | 77,500 | +2,500 | 0.01% | 4,340,000 |
| 2020-09-30 | 2020-09-28 | 57.550 | 75,000 | -8,000 | 0.01% | 4,316,250 |
| 2020-09-29 | 2020-09-25 | 57.850 | 83,000 | +4,000 | 0.01% | 4,801,550 |
| 2020-09-28 | 2020-09-24 | 58.350 | 79,000 | +2,000 | 0.01% | 4,609,650 |
| 2020-09-25 | 2020-09-23 | 62.700 | 77,000 | -2,000 | 0.01% | 4,827,900 |
| 2020-09-24 | 2020-09-22 | 60.550 | 79,000 | +6,500 | 0.01% | 4,783,450 |
| 2020-09-23 | 2020-09-21 | 63.550 | 72,500 | +1,000 | 0.01% | 4,607,375 |
| 2020-09-22 | 2020-09-18 | 62.650 | 71,500 | +2,000 | 0.01% | 4,479,475 |
| 2020-09-21 | 2020-09-17 | 62.900 | 69,500 | +4,500 | 0.00% | 4,371,550 |
| 2020-09-18 | 2020-09-16 | 64.200 | 65,000 | -1,500 | 0.00% | 4,173,000 |
| 2020-09-17 | 2020-09-15 | 62.200 | 66,500 | -4,000 | 0.00% | 4,136,300 |
| 2020-09-16 | 2020-09-14 | 57.250 | 70,500 | -6,500 | 0.01% | 4,036,125 |
| 2020-09-15 | 2020-09-11 | 56.200 | 77,000 | +2,000 | 0.01% | 4,327,400 |
| 2020-09-14 | 2020-09-10 | 54.600 | 75,000 | +2,500 | 0.01% | 4,095,000 |
| 2020-09-11 | 2020-09-09 | 57.100 | 72,500 | -8,000 | 0.01% | 4,139,750 |
| 2020-09-10 | 2020-09-08 | 57.500 | 80,500 | -3,000 | 0.01% | 4,628,750 |
| 2020-09-09 | 2020-09-07 | 57.500 | 83,500 | +5,000 | 0.01% | 4,801,250 |
| 2020-09-08 | 2020-09-04 | 51.800 | 78,500 | +5,000 | 0.01% | 4,066,300 |
| 2020-09-07 | 2020-09-03 | 51.650 | 73,500 | +4,500 | 0.01% | 3,796,275 |
| 2020-09-04 | 2020-09-02 | 53.200 | 69,000 | +2,000 | 0.00% | 3,670,800 |
| 2020-09-03 | 2020-09-01 | 53.600 | 67,000 | +500 | 0.00% | 3,591,200 |
| 2020-09-02 | 2020-08-31 | 51.650 | 66,500 | +7,000 | 0.00% | 3,434,725 |
| 2020-09-01 | 2020-08-28 | 57.000 | 59,500 | -8,500 | 0.00% | 3,391,500 |
| 2020-08-31 | 2020-08-27 | 54.550 | 68,000 | -4,500 | 0.00% | 3,709,400 |
| 2020-08-27 | 2020-08-25 | 53.900 | 72,500 | +2,000 | 0.01% | 3,907,750 |
| 2020-08-26 | 2020-08-24 | 54.100 | 70,500 | -500 | 0.01% | 3,814,050 |
| 2020-08-25 | 2020-08-21 | 55.850 | 71,000 | -4,500 | 0.01% | 3,965,350 |
| 2020-08-24 | 2020-08-20 | 55.000 | 75,500 | -4,500 | 0.01% | 4,152,500 |
| 2020-08-21 | 2020-08-19 | 54.350 | 80,000 | -10,500 | 0.01% | 4,348,000 |
| 2020-08-20 | 2020-08-18 | 49.600 | 90,500 | +500 | 0.01% | 4,488,800 |
| 2020-08-19 | 2020-08-17 | 48.900 | 90,000 | -7,500 | 0.01% | 4,401,000 |
| 2020-08-18 | 2020-08-14 | 50.400 | 97,500 | -5,000 | 0.01% | 4,914,000 |
| 2020-08-17 | 2020-08-13 | 48.700 | 102,500 | +1,000 | 0.01% | 4,991,750 |
| 2020-08-14 | 2020-08-12 | 47.450 | 101,500 | +2,500 | 0.01% | 4,816,175 |
| 2020-08-13 | 2020-08-11 | 50.100 | 99,000 | -4,500 | 0.01% | 4,959,900 |
| 2020-08-12 | 2020-08-10 | 48.050 | 103,500 | +500 | 0.01% | 4,973,175 |
| 2020-08-11 | 2020-08-07 | 50.050 | 103,000 | +3,500 | 0.01% | 5,155,150 |
| 2020-08-10 | 2020-08-06 | 51.300 | 99,500 | +9,500 | 0.01% | 5,104,350 |
| 2020-08-07 | 2020-08-05 | 51.650 | 90,000 | +3,500 | 0.01% | 4,648,500 |
| 2020-08-05 | 2020-08-03 | 47.700 | 86,500 | +3,000 | 0.01% | 4,126,050 |
| 2020-08-04 | 2020-07-31 | 47.500 | 83,500 | -1,500 | 0.01% | 3,966,250 |
| 2020-08-03 | 2020-07-30 | 48.700 | 85,000 | +2,000 | 0.01% | 4,139,500 |
| 2020-07-31 | 2020-07-29 | 49.100 | 83,000 | -1,000 | 0.01% | 4,075,300 |
| 2020-07-30 | 2020-07-28 | 48.950 | 84,000 | -1,500 | 0.01% | 4,111,800 |
| 2020-07-29 | 2020-07-27 | 48.600 | 85,500 | +7,500 | 0.01% | 4,155,300 |
| 2020-07-28 | 2020-07-24 | 50.050 | 78,000 | +8,000 | 0.01% | 3,903,900 |
| 2020-07-27 | 2020-07-23 | 53.900 | 70,000 | +21,500 | 0.01% | 3,773,000 |
| 2020-07-24 | 2020-07-22 | 52.450 | 48,500 | -3,500 | 0.00% | 2,543,825 |
| 2020-07-23 | 2020-07-21 | 53.400 | 52,000 | +6,500 | 0.00% | 2,776,800 |
| 2020-07-22 | 2020-07-20 | 51.150 | 45,500 | -1,000 | 0.00% | 2,327,325 |
| 2020-07-21 | 2020-07-17 | 52.000 | 46,500 | -6,000 | 0.00% | 2,418,000 |
| 2020-07-20 | 2020-07-16 | 51.000 | 52,500 | -6,000 | 0.00% | 2,677,500 |
| 2020-07-17 | 2020-07-15 | 55.100 | 58,500 | +11,500 | 0.00% | 3,223,350 |
| 2020-07-16 | 2020-07-14 | 55.000 | 47,000 | +12,000 | 0.00% | 2,585,000 |
| 2020-07-15 | 2020-07-13 | 59.050 | 35,000 | +1,500 | 0.00% | 2,066,750 |
| 2020-07-14 | 2020-07-10 | 59.150 | 33,500 | +5,500 | 0.00% | 1,981,525 |
| 2020-07-13 | 2020-07-09 | 61.600 | 28,000 | -3,500 | 0.00% | 1,724,800 |
| 2020-07-10 | 2020-07-08 | 58.350 | 31,500 | -6,000 | 0.00% | 1,838,025 |
| 2020-07-09 | 2020-07-07 | 56.200 | 37,500 | +2,000 | 0.00% | 2,107,500 |
| 2020-07-08 | 2020-07-06 | 55.650 | 35,500 | -4,500 | 0.00% | 1,975,575 |
| 2020-07-07 | 2020-07-03 | 59.200 | 40,000 | -3,500 | 0.00% | 2,368,000 |
| 2020-07-06 | 2020-07-02 | 57.100 | 43,500 | +500 | 0.00% | 2,483,850 |
| 2020-07-03 | 2020-06-30 | 57.500 | 43,000 | -1,000 | 0.00% | 2,472,500 |
| 2020-07-02 | 2020-06-29 | 58.150 | 44,000 | +12,000 | 0.00% | 2,558,600 |
| 2020-06-30 | 2020-06-26 | 60.000 | 32,000 | +6,000 | 0.00% | 1,920,000 |
| 2020-06-26 | 2020-06-23 | 52.200 | 26,000 | +2,000 | 0.00% | 1,357,200 |
| 2020-06-24 | 2020-06-22 | 53.000 | 24,000 | -1,500 | 0.00% | 1,272,000 |
| 2020-06-23 | 2020-06-19 | 49.500 | 25,500 | +2,000 | 0.00% | 1,262,250 |
| 2020-06-18 | 2020-06-16 | 47.750 | 23,500 | -7,000 | 0.00% | 1,122,125 |
| 2020-06-17 | 2020-06-15 | 46.150 | 30,500 | -14,000 | 0.00% | 1,407,575 |
| 2020-06-15 | 2020-06-11 | 47.800 | 44,500 | +500 | 0.00% | 2,127,100 |
| 2020-06-12 | 2020-06-10 | 48.000 | 44,000 | -6,500 | 0.00% | 2,112,000 |
| 2020-06-03 | 2020-06-01 | 46.600 | 50,500 | +13,500 | 0.00% | 2,353,300 |
| 2020-06-01 | 2020-05-28 | 40.650 | 37,000 | +1,500 | 0.00% | 1,504,050 |
| 2020-05-29 | 2020-05-27 | 42.250 | 35,500 | +14,500 | 0.00% | 1,499,875 |
| 2020-05-28 | 2020-05-26 | 42.550 | 21,000 | +2,500 | 0.00% | 893,550 |
| 2020-05-27 | 2020-05-25 | 40.850 | 18,500 | +4,000 | 0.00% | 755,725 |
| 2020-05-26 | 2020-05-22 | 40.650 | 14,500 | +7,500 | 0.00% | 589,425 |
| 2020-05-25 | 2020-05-21 | 42.000 | 7,000 | -2,000 | 0.00% | 294,000 |
| 2020-05-22 | 2020-05-20 | 46.150 | 9,000 | +5,000 | 0.00% | 415,350 |
| 2020-05-20 | 2020-05-18 | 45.150 | 4,000 | -2,500 | 0.00% | 180,600 |
| 2020-05-19 | 2020-05-15 | 43.050 | 6,500 | -3,000 | 0.00% | 279,825 |
| 2020-05-18 | 2020-05-14 | 39.600 | 9,500 | -1,000 | 0.00% | 376,200 |
| 2020-05-14 | 2020-05-12 | 38.600 | 10,500 | -6,000 | 0.00% | 405,300 |
| 2020-05-13 | 2020-05-11 | 38.600 | 16,500 | -3,500 | 0.00% | 636,900 |
| 2020-05-12 | 2020-05-08 | 38.150 | 20,000 | -2,000 | 0.00% | 763,000 |
| 2020-05-07 | 2020-05-05 | 35.900 | 22,000 | +1,000 | 0.00% | 789,800 |
| 2020-05-05 | 2020-04-29 | 38.400 | 21,000 | -10,000 | 0.00% | 806,400 |
| 2020-04-28 | 2020-04-24 | 37.050 | 31,000 | -18,000 | 0.00% | 1,148,550 |
| 2020-04-27 | 2020-04-23 | 34.850 | 49,000 | -1,000 | 0.00% | 1,707,650 |
| 2020-04-22 | 2020-04-20 | 35.300 | 50,000 | -1,000 | 0.00% | 1,765,000 |
| 2020-04-15 | 2020-04-09 | 34.150 | 51,000 | -2,000 | 0.00% | 1,741,650 |
| 2020-04-09 | 2020-04-07 | 33.500 | 53,000 | -500 | 0.00% | 1,775,500 |
| 2020-04-07 | 2020-04-03 | 31.800 | 53,500 | +12,000 | 0.00% | 1,701,300 |
| 2020-04-06 | 2020-04-02 | 32.750 | 41,500 | -1,500 | 0.00% | 1,359,125 |
| 2020-03-30 | 2020-03-26 | 31.750 | 43,000 | +19,000 | 0.00% | 1,365,250 |
| 2020-03-20 | 2020-03-18 | 27.750 | 24,000 | -1,000 | 0.00% | 666,000 |
| 2020-03-18 | 2020-03-16 | 25.950 | 25,000 | -30,000 | 0.00% | 648,750 |
| 2020-03-17 | 2020-03-13 | 28.750 | 55,000 | +31,000 | 0.00% | 1,581,250 |
| 2020-03-16 | 2020-03-12 | 29.250 | 24,000 | -500 | 0.00% | 702,000 |
| 2020-03-12 | 2020-03-10 | 31.750 | 24,500 | +1,500 | 0.00% | 777,875 |
| 2020-03-11 | 2020-03-09 | 32.550 | 23,000 | +3,000 | 0.00% | 748,650 |
| 2020-03-09 | 2020-03-05 | 35.450 | 20,000 | +1,500 | 0.00% | 709,000 |
| 2020-03-06 | 2020-03-04 | 35.350 | 18,500 | -1,000 | 0.00% | 653,975 |
| 2020-03-05 | 2020-03-03 | 34.850 | 19,500 | -8,000 | 0.00% | 679,575 |
| 2020-03-04 | 2020-03-02 | 35.250 | 27,500 | +10,000 | 0.00% | 969,375 |
| 2020-03-03 | 2020-02-28 | 35.600 | 17,500 | -1,000 | 0.00% | 623,000 |
| 2020-03-02 | 2020-02-27 | 37.300 | 18,500 | +1,000 | 0.00% | 690,050 |
| 2020-02-28 | 2020-02-26 | 36.400 | 17,500 | -6,000 | 0.00% | 637,000 |
| 2020-02-27 | 2020-02-25 | 35.900 | 23,500 | -3,000 | 0.00% | 843,650 |
| 2020-02-26 | 2020-02-24 | 34.100 | 26,500 | -1,000 | 0.00% | 903,650 |
| 2020-02-25 | 2020-02-21 | 33.250 | 27,500 | -1,000 | 0.00% | 914,375 |
| 2020-02-20 | 2020-02-18 | 34.700 | 28,500 | +10,000 | 0.00% | 988,950 |
| 2020-02-18 | 2020-02-14 | 34.250 | 18,500 | -6,000 | 0.00% | 633,625 |
| 2020-02-07 | 2020-02-05 | 31.500 | 24,500 | +1,000 | 0.00% | 771,750 |
| 2020-02-03 | 2020-01-30 | 30.050 | 23,500 | -3,000 | 0.00% | 706,175 |
| 2020-01-30 | 2020-01-24 | 31.300 | 26,500 | -27,000 | 0.00% | 829,450 |
| 2020-01-21 | 2020-01-17 | 31.850 | 53,500 | +2,000 | 0.00% | 1,703,975 |
| 2020-01-20 | 2020-01-16 | 32.700 | 51,500 | -5,000 | 0.00% | 1,684,050 |
| 2020-01-17 | 2020-01-15 | 31.700 | 56,500 | -2,000 | 0.00% | 1,791,050 |
| 2020-01-16 | 2020-01-14 | 29.750 | 58,500 | +2,000 | 0.00% | 1,740,375 |
| 2020-01-15 | 2020-01-13 | 29.100 | 56,500 | -1,500 | 0.00% | 1,644,150 |
| 2020-01-14 | 2020-01-10 | 28.150 | 58,000 | -1,500 | 0.00% | 1,632,700 |
| 2020-01-13 | 2020-01-09 | 28.200 | 59,500 | -10,000 | 0.00% | 1,677,900 |
| 2020-01-10 | 2020-01-08 | 26.850 | 69,500 | -1,000 | 0.01% | 1,866,075 |
| 2020-01-09 | 2020-01-07 | 27.050 | 70,500 | +2,000 | 0.01% | 1,907,025 |
| 2020-01-07 | 2020-01-03 | 27.950 | 68,500 | -1,000 | 0.01% | 1,914,575 |
| 2020-01-06 | 2020-01-02 | 27.100 | 69,500 | +13,000 | 0.01% | 1,883,450 |
| 2020-01-03 | 2019-12-31 | 26.550 | 56,500 | +1,000 | 0.00% | 1,500,075 |
| 2019-12-30 | 2019-12-24 | 27.100 | 55,500 | +3,000 | 0.00% | 1,504,050 |
| 2019-12-20 | 2019-12-18 | 26.700 | 52,500 | +3,500 | 0.00% | 1,401,750 |
| 2019-12-19 | 2019-12-17 | 27.100 | 49,000 | +15,000 | 0.00% | 1,327,900 |
| 2019-12-18 | 2019-12-16 | 26.850 | 34,000 | -1,500 | 0.00% | 912,900 |
| 2019-12-17 | 2019-12-13 | 26.850 | 35,500 | +2,500 | 0.00% | 953,175 |
| 2019-12-13 | 2019-12-11 | 26.450 | 33,000 | -1,000 | 0.00% | 872,850 |
| 2019-12-12 | 2019-12-10 | 26.700 | 34,000 | +3,000 | 0.00% | 907,800 |
| 2019-12-11 | 2019-12-09 | 27.900 | 31,000 | +2,000 | 0.00% | 864,900 |
| 2019-12-10 | 2019-12-06 | 28.400 | 29,000 | +5,000 | 0.00% | 823,600 |
| 2019-12-09 | 2019-12-05 | 28.400 | 24,000 | -1,500 | 0.00% | 681,600 |
| 2019-12-05 | 2019-12-03 | 28.150 | 25,500 | +1,000 | 0.00% | 717,825 |
| 2019-12-03 | 2019-11-29 | 27.400 | 24,500 | +1,000 | 0.00% | 671,300 |
| 2019-12-02 | 2019-11-28 | 28.400 | 23,500 | +3,000 | 0.00% | 667,400 |
| 2019-11-29 | 2019-11-27 | 28.500 | 20,500 | +3,000 | 0.00% | 584,250 |
| 2019-11-27 | 2019-11-25 | 28.600 | 17,500 | +4,500 | 0.00% | 500,500 |
| 2019-11-26 | 2019-11-22 | 27.800 | 13,000 | +3,000 | 0.00% | 361,400 |
| 2019-11-25 | 2019-11-21 | 27.200 | 10,000 | +4,000 | 0.00% | 272,000 |
| 2019-11-21 | 2019-11-19 | 25.800 | 6,000 | -500 | 0.00% | 154,800 |
| 2019-11-20 | 2019-11-18 | 25.200 | 6,500 | -2,000 | 0.00% | 163,800 |
| 2019-11-19 | 2019-11-15 | 24.700 | 8,500 | -4,000 | 0.00% | 209,950 |
| 2019-11-18 | 2019-11-14 | 23.750 | 12,500 | +4,500 | 0.00% | 296,875 |
| 2019-11-15 | 2019-11-13 | 24.350 | 8,000 | +2,000 | 0.00% | 194,800 |
| 2019-11-13 | 2019-11-11 | 24.350 | 6,000 | -500 | 0.00% | 146,100 |
| 2019-11-12 | 2019-11-08 | 24.550 | 6,500 | -500 | 0.00% | 159,575 |
| 2019-11-11 | 2019-11-07 | 23.950 | 7,000 | +1,000 | 0.00% | 167,650 |
| 2019-11-06 | 2019-11-04 | 24.750 | 6,000 | -500 | 0.00% | 148,500 |
| 2019-10-31 | 2019-10-29 | 23.450 | 6,500 | -500 | 0.00% | 152,425 |
| 2019-10-28 | 2019-10-24 | 23.350 | 7,000 | +500 | 0.00% | 163,450 |
| 2019-10-22 | 2019-10-18 | 24.850 | 6,500 | -500 | 0.00% | 161,525 |
| 2019-10-17 | 2019-10-15 | 24.100 | 7,000 | -500 | 0.00% | 168,700 |
| 2019-10-11 | 2019-10-09 | 24.000 | 7,500 | +1,000 | 0.00% | 180,000 |
| 2019-09-26 | 2019-09-24 | 24.950 | 6,500 | +500 | 0.00% | 162,175 |
| 2019-09-19 | 2019-09-17 | 23.700 | 6,000 | -500 | 0.00% | 142,200 |
| 2019-09-16 | 2019-09-12 | 24.050 | 6,500 | -1,000 | 0.00% | 156,325 |
| 2019-09-02 | 2019-08-29 | 25.850 | 7,500 | -1,500 | 0.00% | 193,875 |
| 2019-08-13 | 2019-08-09 | 25.000 | 9,000 | -10,000 | 0.00% | 225,000 |
| 2019-07-29 | 2019-07-25 | 25.100 | 19,000 | -6,000 | 0.00% | 476,900 |
| 2019-07-25 | 2019-07-23 | 25.000 | 25,000 | +500 | 0.00% | 625,000 |
| 2019-07-24 | 2019-07-22 | 25.100 | 24,500 | +7,000 | 0.00% | 614,950 |
| 2019-07-23 | 2019-07-19 | 25.200 | 17,500 | +10,000 | 0.00% | 441,000 |
| 2019-07-22 | 2019-07-18 | 25.200 | 7,500 | +500 | 0.00% | 189,000 |
| 2019-07-09 | 2019-07-05 | 26.950 | 7,000 | +500 | 0.00% | 188,650 |
| 2019-07-05 | 2019-07-03 | 26.450 | 6,500 | -500 | 0.00% | 171,925 |
| 2019-06-28 | 2019-06-26 | 26.050 | 7,000 | +1,000 | 0.00% | 182,350 |
| 2019-06-25 | 2019-06-21 | 27.550 | 6,000 | -1,500 | 0.00% | 165,300 |
| 2019-06-14 | 2019-06-12 | 26.300 | 7,500 | -1,000 | 0.00% | 197,250 |
| 2019-06-11 | 2019-06-06 | 25.850 | 8,500 | -3,000 | 0.00% | 219,725 |
| 2019-05-21 | 2019-05-17 | 25.750 | 11,500 | -500 | 0.00% | 296,125 |
| 2019-05-03 | 2019-04-30 | 25.050 | 12,000 | -8,500 | 0.00% | 300,600 |
| 2019-05-02 | 2019-04-29 | 24.450 | 20,500 | +2,500 | 0.00% | 501,225 |
| 2019-04-30 | 2019-04-26 | 24.250 | 18,000 | -2,000 | 0.00% | 436,500 |
| 2019-04-25 | 2019-04-23 | 24.150 | 20,000 | -4,000 | 0.00% | 483,000 |
| 2019-04-24 | 2019-04-18 | 25.000 | 24,000 | +5,000 | 0.00% | 600,000 |
| 2019-04-23 | 2019-04-17 | 25.750 | 19,000 | -500 | 0.00% | 489,250 |
| 2019-04-18 | 2019-04-16 | 28.350 | 19,500 | +10,000 | 0.00% | 552,825 |
| 2019-04-17 | 2019-04-15 | 29.100 | 9,500 | -1,000 | 0.00% | 276,450 |
| 2019-04-15 | 2019-04-11 | 28.700 | 10,500 | -15,000 | 0.00% | 301,350 |
| 2019-04-09 | 2019-04-04 | 29.200 | 25,500 | -1,000 | 0.00% | 744,600 |
| 2019-04-08 | 2019-04-03 | 28.800 | 26,500 | +3,000 | 0.00% | 763,200 |
| 2019-04-04 | 2019-04-02 | 30.050 | 23,500 | +11,000 | 0.00% | 706,175 |
| 2019-04-02 | 2019-03-29 | 28.650 | 12,500 | -2,500 | 0.00% | 358,125 |
| 2019-03-27 | 2019-03-25 | 29.900 | 15,000 | -1,000 | 0.00% | 448,500 |
| 2019-03-26 | 2019-03-22 | 30.000 | 16,000 | +1,000 | 0.00% | 480,000 |
| 2019-03-19 | 2019-03-15 | 28.300 | 15,000 | +1,500 | 0.00% | 424,500 |
| 2019-03-18 | 2019-03-14 | 28.450 | 13,500 | +2,000 | 0.00% | 384,075 |
| 2019-03-15 | 2019-03-13 | 27.700 | 11,500 | -2,000 | 0.00% | 318,550 |
| 2019-03-13 | 2019-03-11 | 26.700 | 13,500 | +1,500 | 0.00% | 360,450 |
| 2019-03-11 | 2019-03-07 | 28.000 | 12,000 | +1,500 | 0.00% | 336,000 |
| 2019-03-07 | 2019-03-05 | 26.800 | 10,500 | -500 | 0.00% | 281,400 |
| 2019-02-28 | 2019-02-26 | 23.200 | 11,000 | -1,000 | 0.00% | 255,200 |
| 2019-02-27 | 2019-02-25 | 24.050 | 12,000 | -4,500 | 0.00% | 288,600 |
| 2019-02-26 | 2019-02-22 | 22.500 | 16,500 | -2,000 | 0.00% | 371,250 |
| 2019-02-25 | 2019-02-21 | 21.650 | 18,500 | +1,000 | 0.00% | 400,525 |
| 2019-02-21 | 2019-02-19 | 21.850 | 17,500 | +1,000 | 0.00% | 382,375 |
| 2019-02-20 | 2019-02-18 | 21.550 | 16,500 | -1,500 | 0.00% | 355,575 |
| 2019-02-14 | 2019-02-12 | 21.900 | 18,000 | +500 | 0.00% | 394,200 |
| 2019-02-13 | 2019-02-11 | 21.600 | 17,500 | -500 | 0.00% | 378,000 |
| 2019-02-11 | 2019-02-04 | 21.150 | 18,000 | -5,000 | 0.00% | 380,700 |
| 2019-02-08 | 2019-01-31 | 19.600 | 23,000 | -500 | 0.00% | 450,800 |
| 2019-01-31 | 2019-01-29 | 19.500 | 23,500 | +1,000 | 0.00% | 458,250 |
| 2019-01-30 | 2019-01-28 | 19.620 | 22,500 | +1,000 | 0.00% | 441,450 |
| 2019-01-29 | 2019-01-25 | 19.500 | 21,500 | +2,000 | 0.00% | 419,250 |
| 2019-01-25 | 2019-01-23 | 19.800 | 19,500 | -2,000 | 0.00% | 386,100 |
| 2019-01-24 | 2019-01-22 | 19.140 | 21,500 | +2,000 | 0.00% | 411,510 |
| 2019-01-23 | 2019-01-21 | 20.200 | 19,500 | -1,000 | 0.00% | 393,900 |
| 2019-01-22 | 2019-01-18 | 19.800 | 20,500 | -1,000 | 0.00% | 405,900 |
| 2019-01-21 | 2019-01-17 | 20.700 | 21,500 | +2,000 | 0.00% | 445,050 |
| 2019-01-18 | 2019-01-16 | 20.150 | 19,500 | -2,000 | 0.00% | 392,925 |
| 2019-01-16 | 2019-01-14 | 19.500 | 21,500 | +2,500 | 0.00% | 419,250 |
| 2019-01-15 | 2019-01-11 | 20.550 | 19,000 | +1,000 | 0.00% | 390,450 |
| 2019-01-11 | 2019-01-09 | 21.100 | 18,000 | -2,500 | 0.00% | 379,800 |
| 2019-01-10 | 2019-01-08 | 21.200 | 20,500 | +3,000 | 0.00% | 434,600 |
| 2019-01-08 | 2019-01-04 | 22.200 | 17,500 | -1,500 | 0.00% | 388,500 |
| 2019-01-07 | 2019-01-03 | 22.350 | 19,000 | -500 | 0.00% | 424,650 |
| 2019-01-04 | 2019-01-02 | 23.150 | 19,500 | +1,500 | 0.00% | 451,425 |
| 2019-01-03 | 2018-12-31 | 24.100 | 18,000 | -2,000 | 0.00% | 433,800 |
| 2018-12-28 | 2018-12-24 | 20.850 | 20,000 | -2,000 | 0.00% | 417,000 |
| 2018-12-20 | 2018-12-18 | 21.500 | 22,000 | +4,500 | 0.00% | 473,000 |
| 2018-12-11 | 2018-12-07 | 21.850 | 17,500 | +500 | 0.00% | 382,375 |
| 2018-12-10 | 2018-12-06 | 21.600 | 17,000 | +5,500 | 0.00% | 367,200 |
| 2018-12-07 | 2018-12-05 | 22.650 | 11,500 | +6,000 | 0.00% | 260,475 |
| 2018-12-06 | 2018-12-04 | 23.850 | 5,500 | +2,000 | 0.00% | 131,175 |
| 2018-12-05 | 2018-12-03 | 23.900 | 3,500 | -4,000 | 0.00% | 83,650 |
| 2018-12-04 | 2018-11-30 | 21.250 | 7,500 | +500 | 0.00% | 159,375 |
| 2018-12-03 | 2018-11-29 | 20.700 | 7,000 | -1,000 | 0.00% | 144,900 |
| 2018-11-30 | 2018-11-28 | 20.900 | 8,000 | -2,000 | 0.00% | 167,200 |
| 2018-11-28 | 2018-11-26 | 18.860 | 10,000 | +1,000 | 0.00% | 188,600 |
| 2018-11-20 | 2018-11-16 | 19.500 | 9,000 | +5,500 | 0.00% | 175,500 |
| 2018-11-19 | 2018-11-15 | 21.750 | 3,500 | +1,000 | 0.00% | 76,125 |
| 2018-11-16 | 2018-11-14 | 20.350 | 2,500 | -13,000 | 0.00% | 50,875 |
| 2018-11-15 | 2018-11-13 | 18.500 | 15,500 | +1,000 | 0.00% | 286,750 |
| 2018-11-12 | 2018-11-08 | 17.100 | 14,500 | +3,000 | 0.00% | 247,950 |
| 2018-11-07 | 2018-11-05 | 17.920 | 11,500 | -500 | 0.00% | 206,080 |
| 2018-11-06 | 2018-11-02 | 18.720 | 12,000 | -1,000 | 0.00% | 224,640 |
| 2018-11-05 | 2018-11-01 | 16.960 | 13,000 | +10,500 | 0.00% | 220,480 |
| 2018-11-02 | 2018-10-31 | 16.580 | 2,500 | 0.00% | 41,450 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy