History of CCASS shareholding
Participant: GUOYUAN SECURITIES BROKERAGE (HONG KONG)
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.950 | 64,500 | +0 | 0.00% | 6,059,775 |
| 2025-10-13 | 2025-10-09 | 95.100 | 64,500 | +0 | 0.00% | 6,133,950 |
| 2025-10-10 | 2025-10-08 | 104.700 | 64,500 | +0 | 0.00% | 6,753,150 |
| 2025-10-09 | 2025-10-06 | 100.500 | 64,500 | +0 | 0.00% | 6,482,250 |
| 2025-10-08 | 2025-10-03 | 97.950 | 64,500 | -10,000 | 0.00% | 6,317,775 |
| 2025-09-29 | 2025-09-25 | 95.050 | 74,500 | +5,000 | 0.00% | 7,081,225 |
| 2025-09-26 | 2025-09-24 | 95.050 | 69,500 | +2,000 | 0.00% | 6,605,975 |
| 2025-09-23 | 2025-09-19 | 92.050 | 67,500 | +4,000 | 0.00% | 6,213,375 |
| 2025-09-22 | 2025-09-18 | 97.350 | 63,500 | -500 | 0.00% | 6,181,725 |
| 2025-09-17 | 2025-09-15 | 95.600 | 64,000 | +1,000 | 0.00% | 6,118,400 |
| 2025-09-16 | 2025-09-12 | 97.850 | 63,000 | -2,000 | 0.00% | 6,164,550 |
| 2025-09-15 | 2025-09-11 | 97.100 | 65,000 | +7,000 | 0.00% | 6,311,500 |
| 2025-09-11 | 2025-09-09 | 100.900 | 58,000 | -1,500 | 0.00% | 5,852,200 |
| 2025-09-10 | 2025-09-08 | 100.500 | 59,500 | -3,500 | 0.00% | 5,979,750 |
| 2025-09-09 | 2025-09-05 | 103.100 | 63,000 | -1,000 | 0.00% | 6,495,300 |
| 2025-09-08 | 2025-09-04 | 100.100 | 64,000 | -5,000 | 0.00% | 6,406,400 |
| 2025-09-05 | 2025-09-03 | 107.000 | 69,000 | +6,500 | 0.00% | 7,383,000 |
| 2025-09-04 | 2025-09-02 | 105.300 | 62,500 | -3,000 | 0.00% | 6,581,250 |
| 2025-09-03 | 2025-09-01 | 105.400 | 65,500 | +2,000 | 0.00% | 6,903,700 |
| 2025-09-02 | 2025-08-29 | 96.850 | 63,500 | +500 | 0.00% | 6,149,975 |
| 2025-09-01 | 2025-08-28 | 90.650 | 63,000 | -1,500 | 0.00% | 5,710,950 |
| 2025-08-29 | 2025-08-27 | 91.000 | 64,500 | +2,000 | 0.00% | 5,869,500 |
| 2025-08-28 | 2025-08-26 | 95.750 | 62,500 | +1,000 | 0.00% | 5,984,375 |
| 2025-08-27 | 2025-08-25 | 99.950 | 61,500 | -9,500 | 0.00% | 6,146,925 |
| 2025-08-26 | 2025-08-22 | 99.450 | 71,000 | +10,000 | 0.00% | 7,060,950 |
| 2025-08-25 | 2025-08-21 | 99.300 | 61,000 | -2,000 | 0.00% | 6,057,300 |
| 2025-08-22 | 2025-08-20 | 94.650 | 63,000 | -4,000 | 0.00% | 5,962,950 |
| 2025-08-21 | 2025-08-19 | 97.750 | 67,000 | -12,500 | 0.00% | 6,549,250 |
| 2025-08-20 | 2025-08-18 | 101.900 | 79,500 | -8,500 | 0.00% | 8,101,050 |
| 2025-08-19 | 2025-08-15 | 97.500 | 88,000 | -235,000 | 0.01% | 8,580,000 |
| 2025-08-18 | 2025-08-14 | 96.000 | 323,000 | -10,000 | 0.02% | 31,008,000 |
| 2025-08-15 | 2025-08-13 | 95.000 | 333,000 | -9,000 | 0.02% | 31,635,000 |
| 2025-08-14 | 2025-08-12 | 87.300 | 342,000 | +2,000 | 0.02% | 29,856,600 |
| 2025-08-13 | 2025-08-11 | 89.950 | 340,000 | +66,500 | 0.02% | 30,583,000 |
| 2025-08-12 | 2025-08-08 | 91.250 | 273,500 | -189,500 | 0.02% | 24,956,875 |
| 2025-08-11 | 2025-08-07 | 91.400 | 463,000 | +13,000 | 0.03% | 42,318,200 |
| 2025-08-08 | 2025-08-06 | 98.050 | 450,000 | +500 | 0.03% | 44,122,500 |
| 2025-08-07 | 2025-08-05 | 98.750 | 449,500 | -500 | 0.03% | 44,388,125 |
| 2025-08-06 | 2025-08-04 | 92.900 | 450,000 | +25,000 | 0.03% | 41,805,000 |
| 2025-08-05 | 2025-08-01 | 93.000 | 425,000 | -7,000 | 0.02% | 39,525,000 |
| 2025-08-04 | 2025-07-31 | 98.000 | 432,000 | -5,000 | 0.03% | 42,336,000 |
| 2025-08-01 | 2025-07-30 | 98.450 | 437,000 | -12,500 | 0.03% | 43,022,650 |
| 2025-07-31 | 2025-07-29 | 99.950 | 449,500 | +273,500 | 0.03% | 44,927,525 |
| 2025-07-30 | 2025-07-28 | 93.900 | 176,000 | +20,500 | 0.01% | 16,526,400 |
| 2025-07-29 | 2025-07-25 | 89.150 | 155,500 | -1,500 | 0.01% | 13,862,825 |
| 2025-07-28 | 2025-07-24 | 88.200 | 157,000 | -4,000 | 0.01% | 13,847,400 |
| 2025-07-25 | 2025-07-23 | 88.000 | 161,000 | -5,000 | 0.01% | 14,168,000 |
| 2025-07-24 | 2025-07-22 | 87.600 | 166,000 | -5,500 | 0.01% | 14,541,600 |
| 2025-07-22 | 2025-07-18 | 89.050 | 171,500 | +82,000 | 0.01% | 15,272,075 |
| 2025-07-21 | 2025-07-17 | 89.100 | 89,500 | -10,000 | 0.01% | 7,974,450 |
| 2025-07-18 | 2025-07-16 | 86.200 | 99,500 | -1,500 | 0.01% | 8,576,900 |
| 2025-07-17 | 2025-07-15 | 85.900 | 101,000 | -1,000 | 0.01% | 8,675,900 |
| 2025-07-16 | 2025-07-14 | 82.000 | 102,000 | -8,500 | 0.01% | 8,364,000 |
| 2025-07-15 | 2025-07-11 | 80.550 | 110,500 | +1,000 | 0.01% | 8,900,775 |
| 2025-07-14 | 2025-07-10 | 80.250 | 109,500 | -7,000 | 0.01% | 8,787,375 |
| 2025-07-11 | 2025-07-09 | 82.250 | 116,500 | -22,500 | 0.01% | 9,582,125 |
| 2025-07-10 | 2025-07-08 | 82.350 | 139,000 | -38,500 | 0.01% | 11,446,650 |
| 2025-07-09 | 2025-07-07 | 82.550 | 177,500 | +11,500 | 0.01% | 14,652,625 |
| 2025-07-08 | 2025-07-04 | 86.200 | 166,000 | +19,000 | 0.01% | 14,309,200 |
| 2025-07-07 | 2025-07-03 | 84.600 | 147,000 | -17,000 | 0.01% | 12,436,200 |
| 2025-07-04 | 2025-07-02 | 79.300 | 164,000 | -6,500 | 0.01% | 13,005,200 |
| 2025-07-03 | 2025-06-30 | 78.400 | 170,500 | +20,500 | 0.01% | 13,367,200 |
| 2025-07-02 | 2025-06-27 | 77.350 | 150,000 | -28,000 | 0.01% | 11,602,500 |
| 2025-06-30 | 2025-06-26 | 78.600 | 178,000 | +22,500 | 0.01% | 13,990,800 |
| 2025-06-27 | 2025-06-25 | 82.400 | 155,500 | -13,000 | 0.01% | 12,813,200 |
| 2025-06-26 | 2025-06-24 | 82.100 | 168,500 | +22,000 | 0.01% | 13,833,850 |
| 2025-06-25 | 2025-06-23 | 78.900 | 146,500 | -29,000 | 0.01% | 11,558,850 |
| 2025-06-24 | 2025-06-20 | 77.700 | 175,500 | -15,000 | 0.01% | 13,636,350 |
| 2025-06-23 | 2025-06-19 | 78.450 | 190,500 | -14,000 | 0.01% | 14,944,725 |
| 2025-06-20 | 2025-06-18 | 78.600 | 204,500 | +21,000 | 0.01% | 16,073,700 |
| 2025-06-19 | 2025-06-17 | 77.100 | 183,500 | +29,000 | 0.01% | 14,147,850 |
| 2025-06-18 | 2025-06-16 | 80.300 | 154,500 | +22,500 | 0.01% | 12,406,350 |
| 2025-06-17 | 2025-06-13 | 80.700 | 132,000 | +12,500 | 0.01% | 10,652,400 |
| 2025-06-16 | 2025-06-12 | 80.750 | 119,500 | -5,000 | 0.01% | 9,649,625 |
| 2025-06-13 | 2025-06-11 | 79.950 | 124,500 | +15,000 | 0.01% | 9,953,775 |
| 2025-06-12 | 2025-06-10 | 81.100 | 109,500 | +7,000 | 0.01% | 8,880,450 |
| 2025-06-11 | 2025-06-09 | 79.000 | 102,500 | -25,500 | 0.01% | 8,097,500 |
| 2025-06-10 | 2025-06-06 | 73.150 | 128,000 | -16,500 | 0.01% | 9,363,200 |
| 2025-06-09 | 2025-06-05 | 72.300 | 144,500 | +13,500 | 0.01% | 10,447,350 |
| 2025-06-06 | 2025-06-04 | 74.250 | 131,000 | -31,500 | 0.01% | 9,726,750 |
| 2025-06-05 | 2025-06-03 | 65.050 | 162,500 | -12,500 | 0.01% | 10,570,625 |
| 2025-06-04 | 2025-06-02 | 63.100 | 175,000 | -12,000 | 0.01% | 11,042,500 |
| 2025-06-03 | 2025-05-30 | 61.950 | 187,000 | -8,500 | 0.01% | 11,584,650 |
| 2025-06-02 | 2025-05-29 | 62.100 | 195,500 | -24,500 | 0.01% | 12,140,550 |
| 2025-05-30 | 2025-05-28 | 60.200 | 220,000 | -31,500 | 0.01% | 13,244,000 |
| 2025-05-29 | 2025-05-27 | 59.550 | 251,500 | -22,000 | 0.02% | 14,976,825 |
| 2025-05-28 | 2025-05-26 | 56.550 | 273,500 | +23,500 | 0.02% | 15,466,425 |
| 2025-05-27 | 2025-05-23 | 58.600 | 250,000 | +25,500 | 0.02% | 14,650,000 |
| 2025-05-26 | 2025-05-22 | 56.250 | 224,500 | -17,500 | 0.01% | 12,628,125 |
| 2025-05-23 | 2025-05-21 | 55.900 | 242,000 | +17,000 | 0.01% | 13,527,800 |
| 2025-05-22 | 2025-05-20 | 55.300 | 225,000 | -22,500 | 0.01% | 12,442,500 |
| 2025-05-21 | 2025-05-19 | 53.050 | 247,500 | -8,500 | 0.02% | 13,129,875 |
| 2025-05-20 | 2025-05-16 | 51.000 | 256,000 | -12,000 | 0.02% | 13,056,000 |
| 2025-05-19 | 2025-05-15 | 49.950 | 268,000 | -18,000 | 0.02% | 13,386,600 |
| 2025-05-16 | 2025-05-14 | 50.100 | 286,000 | +4,000 | 0.02% | 14,328,600 |
| 2025-05-15 | 2025-05-13 | 50.000 | 282,000 | +17,000 | 0.02% | 14,100,000 |
| 2025-05-14 | 2025-05-12 | 49.400 | 265,000 | +39,000 | 0.02% | 13,091,000 |
| 2025-05-13 | 2025-05-09 | 52.400 | 226,000 | -22,000 | 0.01% | 11,842,400 |
| 2025-05-12 | 2025-05-08 | 51.700 | 248,000 | +24,000 | 0.02% | 12,821,600 |
| 2025-05-09 | 2025-05-07 | 52.300 | 224,000 | -6,500 | 0.01% | 11,715,200 |
| 2025-05-08 | 2025-05-06 | 54.300 | 230,500 | +17,000 | 0.01% | 12,516,150 |
| 2025-05-07 | 2025-05-02 | 54.900 | 213,500 | +25,000 | 0.01% | 11,721,150 |
| 2025-05-06 | 2025-04-30 | 53.750 | 188,500 | +26,000 | 0.01% | 10,131,875 |
| 2025-05-02 | 2025-04-29 | 53.650 | 162,500 | -17,000 | 0.01% | 8,718,125 |
| 2025-04-30 | 2025-04-28 | 54.200 | 179,500 | -3,500 | 0.01% | 9,728,900 |
| 2025-04-29 | 2025-04-25 | 54.350 | 183,000 | -13,000 | 0.01% | 9,946,050 |
| 2025-04-28 | 2025-04-24 | 54.950 | 196,000 | -39,500 | 0.01% | 10,770,200 |
| 2025-04-25 | 2025-04-23 | 51.450 | 235,500 | -10,500 | 0.01% | 12,116,475 |
| 2025-04-24 | 2025-04-22 | 52.450 | 246,000 | -35,500 | 0.01% | 12,902,700 |
| 2025-04-23 | 2025-04-17 | 47.250 | 281,500 | -8,500 | 0.02% | 13,300,875 |
| 2025-04-22 | 2025-04-16 | 46.150 | 290,000 | -5,500 | 0.02% | 13,383,500 |
| 2025-04-17 | 2025-04-15 | 48.350 | 295,500 | -5,500 | 0.02% | 14,287,425 |
| 2025-04-16 | 2025-04-14 | 48.400 | 301,000 | +12,500 | 0.02% | 14,568,400 |
| 2025-04-15 | 2025-04-11 | 47.750 | 288,500 | -2,500 | 0.02% | 13,775,875 |
| 2025-04-14 | 2025-04-10 | 43.700 | 291,000 | +23,500 | 0.02% | 12,716,700 |
| 2025-04-11 | 2025-04-09 | 42.200 | 267,500 | +94,000 | 0.02% | 11,288,500 |
| 2025-04-10 | 2025-04-08 | 42.050 | 173,500 | -10,000 | 0.01% | 7,295,675 |
| 2025-04-09 | 2025-04-07 | 39.650 | 183,500 | +13,500 | 0.01% | 7,275,775 |
| 2025-04-08 | 2025-04-03 | 50.250 | 170,000 | -5,000 | 0.01% | 8,542,500 |
| 2025-04-07 | 2025-04-02 | 49.850 | 175,000 | +20,000 | 0.01% | 8,723,750 |
| 2025-04-03 | 2025-04-01 | 48.850 | 155,000 | +5,500 | 0.01% | 7,571,750 |
| 2025-04-02 | 2025-03-31 | 46.600 | 149,500 | +40,500 | 0.01% | 6,966,700 |
| 2025-04-01 | 2025-03-28 | 46.200 | 109,000 | +14,000 | 0.01% | 5,035,800 |
| 2025-03-31 | 2025-03-27 | 45.850 | 95,000 | +8,000 | 0.01% | 4,355,750 |
| 2025-03-26 | 2025-03-24 | 40.350 | 87,000 | +500 | 0.01% | 3,510,450 |
| 2025-03-24 | 2025-03-20 | 43.200 | 86,500 | -500 | 0.01% | 3,736,800 |
| 2025-03-21 | 2025-03-19 | 41.700 | 87,000 | +500 | 0.01% | 3,627,900 |
| 2025-03-19 | 2025-03-17 | 40.050 | 86,500 | +500 | 0.01% | 3,464,325 |
| 2025-03-18 | 2025-03-14 | 40.950 | 86,000 | -2,000 | 0.01% | 3,521,700 |
| 2025-03-11 | 2025-03-07 | 40.200 | 88,000 | +500 | 0.01% | 3,537,600 |
| 2025-03-03 | 2025-02-27 | 43.200 | 87,500 | -500 | 0.01% | 3,780,000 |
| 2025-02-28 | 2025-02-26 | 43.050 | 88,000 | -1,000 | 0.01% | 3,788,400 |
| 2025-02-25 | 2025-02-21 | 41.700 | 89,000 | -1,000 | 0.01% | 3,711,300 |
| 2025-02-24 | 2025-02-20 | 39.300 | 90,000 | +1,500 | 0.01% | 3,537,000 |
| 2025-02-19 | 2025-02-17 | 38.500 | 88,500 | -1,000 | 0.01% | 3,407,250 |
| 2025-02-14 | 2025-02-12 | 35.500 | 89,500 | +4,500 | 0.01% | 3,177,250 |
| 2025-02-10 | 2025-02-06 | 35.800 | 85,000 | +6,500 | 0.01% | 3,043,000 |
| 2025-02-04 | 2025-01-28 | 33.050 | 78,500 | -1,000 | 0.00% | 2,594,425 |
| 2025-01-22 | 2025-01-20 | 31.050 | 79,500 | -1,500 | 0.00% | 2,468,475 |
| 2025-01-21 | 2025-01-17 | 31.450 | 81,000 | -2,000 | 0.00% | 2,547,450 |
| 2025-01-20 | 2025-01-16 | 30.000 | 83,000 | -11,500 | 0.01% | 2,490,000 |
| 2025-01-14 | 2025-01-10 | 33.550 | 94,500 | -1,500 | 0.01% | 3,170,475 |
| 2025-01-13 | 2025-01-09 | 33.100 | 96,000 | -21,000 | 0.01% | 3,177,600 |
| 2025-01-07 | 2025-01-03 | 35.450 | 117,000 | +1,500 | 0.01% | 4,147,650 |
| 2025-01-02 | 2024-12-27 | 35.600 | 115,500 | +4,000 | 0.01% | 4,111,800 |
| 2024-12-27 | 2024-12-20 | 35.200 | 111,500 | +1,000 | 0.01% | 3,924,800 |
| 2024-12-13 | 2024-12-11 | 38.200 | 110,500 | +1,000 | 0.01% | 4,221,100 |
| 2024-12-11 | 2024-12-09 | 39.100 | 109,500 | +2,500 | 0.01% | 4,281,450 |
| 2024-12-06 | 2024-12-04 | 37.550 | 107,000 | +500 | 0.01% | 4,017,850 |
| 2024-12-05 | 2024-12-03 | 38.000 | 106,500 | +500 | 0.01% | 4,047,000 |
| 2024-11-29 | 2024-11-27 | 39.350 | 106,000 | -500 | 0.01% | 4,171,100 |
| 2024-11-26 | 2024-11-22 | 37.000 | 106,500 | +500 | 0.01% | 3,940,500 |
| 2024-11-25 | 2024-11-21 | 38.500 | 106,000 | -5,500 | 0.01% | 4,081,000 |
| 2024-11-22 | 2024-11-20 | 38.800 | 111,500 | +5,000 | 0.01% | 4,326,200 |
| 2024-11-12 | 2024-11-08 | 38.850 | 106,500 | -10,000 | 0.01% | 4,137,525 |
| 2024-11-11 | 2024-11-07 | 37.450 | 116,500 | +11,000 | 0.01% | 4,362,925 |
| 2024-11-06 | 2024-11-04 | 39.550 | 105,500 | -500 | 0.01% | 4,172,525 |
| 2024-11-05 | 2024-11-01 | 35.050 | 106,000 | +4,000 | 0.01% | 3,715,300 |
| 2024-11-01 | 2024-10-30 | 35.500 | 102,000 | +500 | 0.01% | 3,621,000 |
| 2024-10-31 | 2024-10-29 | 37.150 | 101,500 | -6,000 | 0.01% | 3,770,725 |
| 2024-10-30 | 2024-10-28 | 38.700 | 107,500 | +1,500 | 0.01% | 4,160,250 |
| 2024-10-29 | 2024-10-25 | 44.250 | 106,000 | +1,000 | 0.01% | 4,690,500 |
| 2024-10-23 | 2024-10-21 | 45.550 | 105,000 | +500 | 0.01% | 4,782,750 |
| 2024-10-17 | 2024-10-15 | 44.600 | 104,500 | -3,500 | 0.01% | 4,660,700 |
| 2024-10-15 | 2024-10-10 | 48.850 | 108,000 | -500 | 0.01% | 5,275,800 |
| 2024-10-14 | 2024-10-09 | 47.400 | 108,500 | +500 | 0.01% | 5,142,900 |
| 2024-10-10 | 2024-10-08 | 49.050 | 108,000 | -25,500 | 0.01% | 5,297,400 |
| 2024-10-09 | 2024-10-07 | 49.800 | 133,500 | +37,000 | 0.01% | 6,648,300 |
| 2024-10-08 | 2024-10-04 | 51.150 | 96,500 | +2,000 | 0.01% | 4,935,975 |
| 2024-10-07 | 2024-10-03 | 45.900 | 94,500 | +500 | 0.01% | 4,337,550 |
| 2024-10-04 | 2024-10-02 | 46.600 | 94,000 | -2,000 | 0.01% | 4,380,400 |
| 2024-10-02 | 2024-09-27 | 46.600 | 96,000 | -1,000 | 0.01% | 4,473,600 |
| 2024-09-30 | 2024-09-26 | 44.800 | 97,000 | -2,000 | 0.01% | 4,345,600 |
| 2024-09-26 | 2024-09-24 | 41.400 | 99,000 | +1,500 | 0.01% | 4,098,600 |
| 2024-09-23 | 2024-09-19 | 42.150 | 97,500 | +11,500 | 0.01% | 4,109,625 |
| 2024-09-17 | 2024-09-13 | 44.050 | 86,000 | +11,000 | 0.01% | 3,788,300 |
| 2024-09-16 | 2024-09-12 | 42.950 | 75,000 | +1,000 | 0.00% | 3,221,250 |
| 2024-08-30 | 2024-08-28 | 44.100 | 74,000 | +1,000 | 0.00% | 3,263,400 |
| 2024-08-22 | 2024-08-20 | 41.450 | 73,000 | -1,000 | 0.00% | 3,025,850 |
| 2024-08-21 | 2024-08-19 | 40.700 | 74,000 | +1,000 | 0.00% | 3,011,800 |
| 2024-08-12 | 2024-08-08 | 41.150 | 73,000 | -1,000 | 0.00% | 3,003,950 |
| 2024-08-08 | 2024-08-06 | 41.300 | 74,000 | -500 | 0.00% | 3,056,200 |
| 2024-08-07 | 2024-08-05 | 39.950 | 74,500 | -3,000 | 0.00% | 2,976,275 |
| 2024-08-06 | 2024-08-02 | 39.250 | 77,500 | -1,000 | 0.00% | 3,041,875 |
| 2024-08-02 | 2024-07-31 | 38.700 | 78,500 | +1,000 | 0.00% | 3,037,950 |
| 2024-07-31 | 2024-07-29 | 37.400 | 77,500 | +500 | 0.00% | 2,898,500 |
| 2024-07-29 | 2024-07-25 | 38.650 | 77,000 | -1,500 | 0.00% | 2,976,050 |
| 2024-07-26 | 2024-07-24 | 40.250 | 78,500 | -500 | 0.00% | 3,159,625 |
| 2024-07-24 | 2024-07-22 | 42.200 | 79,000 | -500 | 0.00% | 3,333,800 |
| 2024-07-23 | 2024-07-19 | 40.550 | 79,500 | -2,500 | 0.00% | 3,223,725 |
| 2024-07-19 | 2024-07-17 | 41.150 | 82,000 | -500 | 0.01% | 3,374,300 |
| 2024-07-16 | 2024-07-12 | 40.700 | 82,500 | -1,000 | 0.01% | 3,357,750 |
| 2024-07-08 | 2024-07-04 | 37.000 | 83,500 | +1,500 | 0.01% | 3,089,500 |
| 2024-07-05 | 2024-07-03 | 38.050 | 82,000 | -2,000 | 0.01% | 3,120,100 |
| 2024-07-04 | 2024-07-02 | 37.400 | 84,000 | -1,000 | 0.01% | 3,141,600 |
| 2024-06-21 | 2024-06-19 | 38.150 | 85,000 | +500 | 0.01% | 3,242,750 |
| 2024-06-12 | 2024-06-07 | 35.800 | 84,500 | -500 | 0.01% | 3,025,100 |
| 2024-05-28 | 2024-05-24 | 35.900 | 85,000 | -300,000 | 0.01% | 3,051,500 |
| 2024-05-23 | 2024-05-21 | 38.200 | 385,000 | +500 | 0.02% | 14,707,000 |
| 2024-05-21 | 2024-05-17 | 40.050 | 384,500 | -79,500 | 0.02% | 15,399,225 |
| 2024-05-17 | 2024-05-14 | 39.450 | 464,000 | -320,500 | 0.03% | 18,304,800 |
| 2024-05-16 | 2024-05-13 | 39.500 | 784,500 | +500 | 0.05% | 30,987,750 |
| 2024-05-14 | 2024-05-10 | 41.400 | 784,000 | +702,000 | 0.05% | 32,457,600 |
| 2024-05-13 | 2024-05-09 | 40.550 | 82,000 | +5,500 | 0.01% | 3,325,100 |
| 2024-05-10 | 2024-05-08 | 40.000 | 76,500 | +5,000 | 0.00% | 3,060,000 |
| 2024-05-09 | 2024-05-07 | 39.900 | 71,500 | -10,000 | 0.00% | 2,852,850 |
| 2024-05-08 | 2024-05-06 | 40.500 | 81,500 | +3,000 | 0.01% | 3,300,750 |
| 2024-05-03 | 2024-04-30 | 38.250 | 78,500 | -1,500 | 0.00% | 3,002,625 |
| 2024-04-30 | 2024-04-26 | 39.150 | 80,000 | +2,000 | 0.00% | 3,132,000 |
| 2024-04-29 | 2024-04-25 | 38.550 | 78,000 | -500 | 0.00% | 3,006,900 |
| 2024-04-26 | 2024-04-24 | 38.150 | 78,500 | +3,000 | 0.00% | 2,994,775 |
| 2024-04-19 | 2024-04-17 | 34.300 | 75,500 | +1,000 | 0.00% | 2,589,650 |
| 2024-04-17 | 2024-04-15 | 35.850 | 74,500 | +4,000 | 0.00% | 2,670,825 |
| 2024-04-16 | 2024-04-12 | 37.350 | 70,500 | +3,000 | 0.00% | 2,633,175 |
| 2024-04-15 | 2024-04-11 | 37.400 | 67,500 | -6,000 | 0.00% | 2,524,500 |
| 2024-04-11 | 2024-04-09 | 38.050 | 73,500 | +4,500 | 0.00% | 2,796,675 |
| 2024-04-10 | 2024-04-08 | 36.550 | 69,000 | +3,000 | 0.00% | 2,521,950 |
| 2024-04-08 | 2024-04-03 | 36.150 | 66,000 | -31,000 | 0.00% | 2,385,900 |
| 2024-04-05 | 2024-04-02 | 37.700 | 97,000 | +1,000 | 0.01% | 3,656,900 |
| 2024-03-27 | 2024-03-25 | 37.300 | 96,000 | -14,000 | 0.01% | 3,580,800 |
| 2024-03-26 | 2024-03-22 | 36.000 | 110,000 | -15,000 | 0.01% | 3,960,000 |
| 2024-03-25 | 2024-03-21 | 38.100 | 125,000 | -73,500 | 0.01% | 4,762,500 |
| 2024-03-19 | 2024-03-15 | 42.650 | 198,500 | +12,000 | 0.01% | 8,466,025 |
| 2024-03-18 | 2024-03-14 | 41.350 | 186,500 | +13,000 | 0.01% | 7,711,775 |
| 2024-03-15 | 2024-03-13 | 43.850 | 173,500 | +7,000 | 0.01% | 7,607,975 |
| 2024-03-08 | 2024-03-06 | 38.750 | 166,500 | -8,000 | 0.01% | 6,451,875 |
| 2024-03-01 | 2024-02-28 | 42.050 | 174,500 | +1,000 | 0.01% | 7,337,725 |
| 2024-02-29 | 2024-02-27 | 42.200 | 173,500 | -1,500 | 0.01% | 7,321,700 |
| 2024-02-23 | 2024-02-21 | 39.750 | 175,000 | +5,500 | 0.01% | 6,956,250 |
| 2024-02-22 | 2024-02-20 | 40.150 | 169,500 | +3,000 | 0.01% | 6,805,425 |
| 2024-02-20 | 2024-02-16 | 40.100 | 166,500 | +500 | 0.01% | 6,676,650 |
| 2024-02-15 | 2024-02-09 | 36.000 | 166,000 | +4,500 | 0.01% | 5,976,000 |
| 2024-02-14 | 2024-02-07 | 34.750 | 161,500 | +3,500 | 0.01% | 5,612,125 |
| 2024-02-08 | 2024-02-06 | 33.000 | 158,000 | +3,000 | 0.01% | 5,214,000 |
| 2024-02-07 | 2024-02-05 | 30.100 | 155,000 | +2,000 | 0.01% | 4,665,500 |
| 2024-02-01 | 2024-01-30 | 31.850 | 153,000 | -8,000 | 0.01% | 4,873,050 |
| 2024-01-30 | 2024-01-26 | 33.350 | 161,000 | -9,500 | 0.01% | 5,369,350 |
| 2024-01-26 | 2024-01-24 | 35.700 | 170,500 | +6,000 | 0.01% | 6,086,850 |
| 2024-01-25 | 2024-01-23 | 35.150 | 164,500 | +5,500 | 0.01% | 5,782,175 |
| 2024-01-23 | 2024-01-19 | 36.200 | 159,000 | -53,500 | 0.01% | 5,755,800 |
| 2024-01-22 | 2024-01-18 | 39.750 | 212,500 | +5,500 | 0.01% | 8,446,875 |
| 2024-01-19 | 2024-01-17 | 38.700 | 207,000 | -1,500 | 0.01% | 8,010,900 |
| 2024-01-16 | 2024-01-12 | 40.100 | 208,500 | -1,000 | 0.01% | 8,360,850 |
| 2024-01-12 | 2024-01-10 | 41.600 | 209,500 | -1,500 | 0.01% | 8,715,200 |
| 2024-01-08 | 2024-01-04 | 41.600 | 211,000 | +1,000 | 0.01% | 8,777,600 |
| 2024-01-04 | 2024-01-02 | 42.500 | 210,000 | +1,000 | 0.01% | 8,925,000 |
| 2024-01-03 | 2023-12-29 | 42.750 | 209,000 | +1,000 | 0.01% | 8,934,750 |
| 2024-01-02 | 2023-12-28 | 41.550 | 208,000 | +2,500 | 0.01% | 8,642,400 |
| 2023-12-29 | 2023-12-27 | 40.550 | 205,500 | -500 | 0.01% | 8,333,025 |
| 2023-12-28 | 2023-12-22 | 38.300 | 206,000 | +500 | 0.01% | 7,889,800 |
| 2023-12-20 | 2023-12-18 | 40.950 | 205,500 | +1,000 | 0.01% | 8,415,225 |
| 2023-12-18 | 2023-12-14 | 42.400 | 204,500 | -6,500 | 0.01% | 8,670,800 |
| 2023-12-14 | 2023-12-12 | 40.350 | 211,000 | -7,500 | 0.01% | 8,513,850 |
| 2023-12-13 | 2023-12-11 | 40.350 | 218,500 | +7,500 | 0.01% | 8,816,475 |
| 2023-12-12 | 2023-12-08 | 39.750 | 211,000 | +500 | 0.01% | 8,387,250 |
| 2023-12-04 | 2023-11-30 | 45.800 | 210,500 | +7,500 | 0.01% | 9,640,900 |
| 2023-11-30 | 2023-11-28 | 45.500 | 203,000 | +1,500 | 0.01% | 9,236,500 |
| 2023-11-28 | 2023-11-24 | 43.750 | 201,500 | +9,500 | 0.01% | 8,815,625 |
| 2023-11-22 | 2023-11-20 | 44.000 | 192,000 | +11,500 | 0.01% | 8,448,000 |
| 2023-11-17 | 2023-11-15 | 43.900 | 180,500 | +500 | 0.01% | 7,923,950 |
| 2023-11-15 | 2023-11-13 | 44.050 | 180,000 | +500 | 0.01% | 7,929,000 |
| 2023-11-09 | 2023-11-07 | 48.450 | 179,500 | +2,500 | 0.01% | 8,696,775 |
| 2023-11-08 | 2023-11-06 | 48.400 | 177,000 | -1,000 | 0.01% | 8,566,800 |
| 2023-11-07 | 2023-11-03 | 46.200 | 178,000 | +1,000 | 0.01% | 8,223,600 |
| 2023-11-03 | 2023-11-01 | 45.450 | 177,000 | +30,000 | 0.01% | 8,044,650 |
| 2023-11-01 | 2023-10-30 | 47.050 | 147,000 | -500 | 0.01% | 6,916,350 |
| 2023-10-31 | 2023-10-27 | 45.000 | 147,500 | -500 | 0.01% | 6,637,500 |
| 2023-10-30 | 2023-10-26 | 42.300 | 148,000 | +500 | 0.01% | 6,260,400 |
| 2023-10-27 | 2023-10-25 | 45.000 | 147,500 | +1,500 | 0.01% | 6,637,500 |
| 2023-10-18 | 2023-10-16 | 44.000 | 146,000 | +1,000 | 0.01% | 6,424,000 |
| 2023-10-13 | 2023-10-11 | 42.900 | 145,000 | -10,000 | 0.01% | 6,220,500 |
| 2023-10-03 | 2023-09-28 | 39.900 | 155,000 | -1,000 | 0.01% | 6,184,500 |
| 2023-09-29 | 2023-09-27 | 40.850 | 156,000 | -500 | 0.01% | 6,372,600 |
| 2023-09-27 | 2023-09-25 | 39.000 | 156,500 | -500 | 0.01% | 6,103,500 |
| 2023-09-26 | 2023-09-22 | 37.450 | 157,000 | +1,500 | 0.01% | 5,879,650 |
| 2023-09-20 | 2023-09-18 | 39.850 | 155,500 | -500 | 0.01% | 6,196,675 |
| 2023-09-19 | 2023-09-15 | 39.200 | 156,000 | +9,000 | 0.01% | 6,115,200 |
| 2023-09-18 | 2023-09-14 | 37.750 | 147,000 | -1,500 | 0.01% | 5,549,250 |
| 2023-09-14 | 2023-09-12 | 35.800 | 148,500 | +1,500 | 0.01% | 5,316,300 |
| 2023-09-13 | 2023-09-11 | 38.300 | 147,000 | -500 | 0.01% | 5,630,100 |
| 2023-09-11 | 2023-09-06 | 34.700 | 147,500 | -1,000 | 0.01% | 5,118,250 |
| 2023-09-07 | 2023-09-05 | 34.750 | 148,500 | +500 | 0.01% | 5,160,375 |
| 2023-08-28 | 2023-08-24 | 34.650 | 148,000 | -2,500 | 0.01% | 5,128,200 |
| 2023-08-24 | 2023-08-22 | 30.950 | 150,500 | -3,500 | 0.01% | 4,657,975 |
| 2023-08-11 | 2023-08-09 | 32.200 | 154,000 | +500 | 0.01% | 4,958,800 |
| 2023-08-10 | 2023-08-08 | 28.700 | 153,500 | +500 | 0.01% | 4,405,450 |
| 2023-08-08 | 2023-08-04 | 32.800 | 153,000 | +500 | 0.01% | 5,018,400 |
| 2023-08-03 | 2023-08-01 | 34.600 | 152,500 | -500 | 0.01% | 5,276,500 |
| 2023-08-02 | 2023-07-31 | 34.600 | 153,000 | +500 | 0.01% | 5,293,800 |
| 2023-08-01 | 2023-07-28 | 36.600 | 152,500 | -500 | 0.01% | 5,581,500 |
| 2023-07-28 | 2023-07-26 | 33.950 | 153,000 | +500 | 0.01% | 5,194,350 |
| 2023-07-27 | 2023-07-25 | 34.050 | 152,500 | +500 | 0.01% | 5,192,625 |
| 2023-07-25 | 2023-07-21 | 32.800 | 152,000 | -500 | 0.01% | 4,985,600 |
| 2023-07-24 | 2023-07-20 | 31.250 | 152,500 | -500 | 0.01% | 4,765,625 |
| 2023-07-21 | 2023-07-19 | 30.750 | 153,000 | +1,000 | 0.01% | 4,704,750 |
| 2023-07-18 | 2023-07-13 | 32.700 | 152,000 | -500 | 0.01% | 4,970,400 |
| 2023-07-10 | 2023-07-06 | 30.650 | 152,500 | +500 | 0.01% | 4,674,125 |
| 2023-07-06 | 2023-07-04 | 33.100 | 152,000 | -2,000 | 0.01% | 5,031,200 |
| 2023-07-04 | 2023-06-30 | 29.600 | 154,000 | -1,000 | 0.01% | 4,558,400 |
| 2023-07-03 | 2023-06-29 | 28.950 | 155,000 | +500 | 0.01% | 4,487,250 |
| 2023-06-27 | 2023-06-23 | 30.450 | 154,500 | -4,500 | 0.01% | 4,704,525 |
| 2023-06-26 | 2023-06-21 | 31.450 | 159,000 | +1,000 | 0.01% | 5,000,550 |
| 2023-06-21 | 2023-06-19 | 35.600 | 158,000 | +3,000 | 0.01% | 5,624,800 |
| 2023-06-20 | 2023-06-16 | 36.700 | 155,000 | -500 | 0.01% | 5,688,500 |
| 2023-06-19 | 2023-06-15 | 33.950 | 155,500 | +1,000 | 0.01% | 5,279,225 |
| 2023-06-15 | 2023-06-13 | 35.550 | 154,500 | -60,000 | 0.01% | 5,492,475 |
| 2023-06-14 | 2023-06-12 | 35.900 | 214,500 | +4,500 | 0.01% | 7,700,550 |
| 2023-06-07 | 2023-06-05 | 36.950 | 210,000 | +2,000 | 0.01% | 7,759,500 |
| 2023-06-06 | 2023-06-02 | 37.000 | 208,000 | +500 | 0.01% | 7,696,000 |
| 2023-05-19 | 2023-05-17 | 39.450 | 207,500 | -500 | 0.01% | 8,185,875 |
| 2023-05-16 | 2023-05-12 | 39.750 | 208,000 | +60,000 | 0.01% | 8,268,000 |
| 2023-05-03 | 2023-04-28 | 37.450 | 148,000 | +500 | 0.01% | 5,542,600 |
| 2023-04-24 | 2023-04-20 | 39.250 | 147,500 | +500 | 0.01% | 5,789,375 |
| 2023-04-14 | 2023-04-12 | 40.500 | 147,000 | +1,500 | 0.01% | 5,953,500 |
| 2023-04-12 | 2023-04-06 | 38.350 | 145,500 | +2,000 | 0.01% | 5,579,925 |
| 2023-04-11 | 2023-04-04 | 36.300 | 143,500 | +500 | 0.01% | 5,209,050 |
| 2023-04-06 | 2023-04-03 | 34.900 | 143,000 | +500 | 0.01% | 4,990,700 |
| 2023-04-04 | 2023-03-31 | 35.150 | 142,500 | -16,000 | 0.01% | 5,008,875 |
| 2023-04-03 | 2023-03-30 | 35.050 | 158,500 | +15,000 | 0.01% | 5,555,425 |
| 2023-03-31 | 2023-03-29 | 37.400 | 143,500 | -1,000 | 0.01% | 5,366,900 |
| 2023-03-27 | 2023-03-23 | 39.000 | 144,500 | +500 | 0.01% | 5,635,500 |
| 2023-03-24 | 2023-03-22 | 38.700 | 144,000 | +1,500 | 0.01% | 5,572,800 |
| 2023-03-23 | 2023-03-21 | 40.850 | 142,500 | -3,000 | 0.01% | 5,821,125 |
| 2023-03-21 | 2023-03-17 | 41.700 | 145,500 | -8,000 | 0.01% | 6,067,350 |
| 2023-03-13 | 2023-03-09 | 39.900 | 153,500 | -106,000 | 0.01% | 6,124,650 |
| 2023-03-10 | 2023-03-08 | 39.900 | 259,500 | +26,000 | 0.02% | 10,354,050 |
| 2023-03-09 | 2023-03-07 | 42.250 | 233,500 | -14,500 | 0.02% | 9,865,375 |
| 2023-03-08 | 2023-03-06 | 42.450 | 248,000 | +30,000 | 0.02% | 10,527,600 |
| 2023-03-07 | 2023-03-03 | 42.250 | 218,000 | -35,500 | 0.01% | 9,210,500 |
| 2023-03-03 | 2023-03-01 | 40.550 | 253,500 | +100,000 | 0.02% | 10,279,425 |
| 2023-03-01 | 2023-02-27 | 37.650 | 153,500 | +20,000 | 0.01% | 5,779,275 |
| 2023-02-20 | 2023-02-16 | 40.400 | 133,500 | -17,000 | 0.01% | 5,393,400 |
| 2023-02-14 | 2023-02-10 | 42.800 | 150,500 | +4,500 | 0.01% | 6,441,400 |
| 2023-02-08 | 2023-02-06 | 42.750 | 146,000 | +30,000 | 0.01% | 6,241,500 |
| 2023-02-07 | 2023-02-03 | 45.600 | 116,000 | -1,000 | 0.01% | 5,289,600 |
| 2023-02-06 | 2023-02-02 | 46.100 | 117,000 | -2,000 | 0.01% | 5,393,700 |
| 2023-02-03 | 2023-02-01 | 45.450 | 119,000 | +5,000 | 0.01% | 5,408,550 |
| 2023-02-02 | 2023-01-31 | 42.450 | 114,000 | +30,000 | 0.01% | 4,839,300 |
| 2023-02-01 | 2023-01-30 | 44.850 | 84,000 | -500 | 0.01% | 3,767,400 |
| 2023-01-31 | 2023-01-27 | 47.000 | 84,500 | -6,500 | 0.01% | 3,971,500 |
| 2023-01-30 | 2023-01-26 | 46.200 | 91,000 | +1,500 | 0.01% | 4,204,200 |
| 2023-01-26 | 2023-01-19 | 42.500 | 89,500 | +5,000 | 0.01% | 3,803,750 |
| 2023-01-19 | 2023-01-17 | 40.500 | 84,500 | -1,500 | 0.01% | 3,422,250 |
| 2023-01-18 | 2023-01-16 | 42.100 | 86,000 | -500 | 0.01% | 3,620,600 |
| 2023-01-17 | 2023-01-13 | 42.150 | 86,500 | +19,000 | 0.01% | 3,645,975 |
| 2023-01-16 | 2023-01-12 | 39.700 | 67,500 | -43,000 | 0.00% | 2,679,750 |
| 2023-01-13 | 2023-01-11 | 39.950 | 110,500 | -20,500 | 0.01% | 4,414,475 |
| 2023-01-11 | 2023-01-09 | 37.450 | 131,000 | +1,000 | 0.01% | 4,905,950 |
| 2023-01-06 | 2023-01-04 | 35.200 | 130,000 | -10,000 | 0.01% | 4,576,000 |
| 2023-01-03 | 2022-12-29 | 34.350 | 140,000 | -500 | 0.01% | 4,809,000 |
| 2022-12-23 | 2022-12-21 | 30.950 | 140,500 | -32,000 | 0.01% | 4,348,475 |
| 2022-12-21 | 2022-12-19 | 31.350 | 172,500 | -1,500 | 0.01% | 5,407,875 |
| 2022-12-15 | 2022-12-13 | 32.350 | 174,000 | -500 | 0.01% | 5,628,900 |
| 2022-12-13 | 2022-12-09 | 32.250 | 174,500 | -10,500 | 0.01% | 5,627,625 |
| 2022-12-12 | 2022-12-08 | 30.500 | 185,000 | -500 | 0.01% | 5,642,500 |
| 2022-12-09 | 2022-12-07 | 27.600 | 185,500 | +48,000 | 0.01% | 5,119,800 |
| 2022-12-08 | 2022-12-06 | 28.350 | 137,500 | -5,000 | 0.01% | 3,898,125 |
| 2022-12-07 | 2022-12-05 | 27.750 | 142,500 | +66,000 | 0.01% | 3,954,375 |
| 2022-12-06 | 2022-12-02 | 27.750 | 76,500 | +500 | 0.00% | 2,122,875 |
| 2022-12-05 | 2022-12-01 | 29.650 | 76,000 | +1,000 | 0.00% | 2,253,400 |
| 2022-12-01 | 2022-11-29 | 30.050 | 75,000 | +1,000 | 0.00% | 2,253,750 |
| 2022-11-29 | 2022-11-25 | 28.000 | 74,000 | +500 | 0.00% | 2,072,000 |
| 2022-11-28 | 2022-11-24 | 28.850 | 73,500 | -500 | 0.00% | 2,120,475 |
| 2022-11-23 | 2022-11-21 | 31.350 | 74,000 | +500 | 0.00% | 2,319,900 |
| 2022-11-21 | 2022-11-17 | 33.950 | 73,500 | +500 | 0.00% | 2,495,325 |
| 2022-11-17 | 2022-11-15 | 34.900 | 73,000 | -18,500 | 0.00% | 2,547,700 |
| 2022-11-16 | 2022-11-14 | 34.100 | 91,500 | +6,000 | 0.01% | 3,120,150 |
| 2022-11-15 | 2022-11-11 | 32.850 | 85,500 | +17,000 | 0.01% | 2,808,675 |
| 2022-11-14 | 2022-11-10 | 31.200 | 68,500 | -24,000 | 0.00% | 2,137,200 |
| 2022-11-11 | 2022-11-09 | 31.850 | 92,500 | -9,500 | 0.01% | 2,946,125 |
| 2022-11-10 | 2022-11-08 | 33.350 | 102,000 | -41,000 | 0.01% | 3,401,700 |
| 2022-11-09 | 2022-11-07 | 33.050 | 143,000 | -4,000 | 0.01% | 4,726,150 |
| 2022-11-08 | 2022-11-04 | 31.550 | 147,000 | +1,000 | 0.01% | 4,637,850 |
| 2022-11-04 | 2022-11-02 | 29.600 | 146,000 | -3,000 | 0.01% | 4,321,600 |
| 2022-11-03 | 2022-11-01 | 27.600 | 149,000 | +32,000 | 0.01% | 4,112,400 |
| 2022-11-01 | 2022-10-28 | 27.050 | 117,000 | -1,500 | 0.01% | 3,164,850 |
| 2022-10-31 | 2022-10-27 | 28.900 | 118,500 | -18,500 | 0.01% | 3,424,650 |
| 2022-10-28 | 2022-10-26 | 29.650 | 137,000 | +70,000 | 0.01% | 4,062,050 |
| 2022-10-20 | 2022-10-18 | 29.500 | 67,000 | -1,500 | 0.00% | 1,976,500 |
| 2022-10-19 | 2022-10-17 | 25.700 | 68,500 | -2,500 | 0.00% | 1,760,450 |
| 2022-10-17 | 2022-10-13 | 22.300 | 71,000 | -3,500 | 0.00% | 1,583,300 |
| 2022-10-14 | 2022-10-12 | 22.000 | 74,500 | -2,500 | 0.00% | 1,639,000 |
| 2022-10-13 | 2022-10-11 | 22.650 | 77,000 | +3,500 | 0.01% | 1,744,050 |
| 2022-10-11 | 2022-10-07 | 24.400 | 73,500 | +500 | 0.00% | 1,793,400 |
| 2022-10-10 | 2022-10-06 | 25.200 | 73,000 | +1,000 | 0.00% | 1,839,600 |
| 2022-09-29 | 2022-09-27 | 25.750 | 72,000 | -500 | 0.00% | 1,854,000 |
| 2022-09-27 | 2022-09-23 | 24.050 | 72,500 | +500 | 0.00% | 1,743,625 |
| 2022-09-14 | 2022-09-09 | 29.000 | 72,000 | -4,500 | 0.00% | 2,088,000 |
| 2022-09-13 | 2022-09-08 | 27.150 | 76,500 | +4,000 | 0.01% | 2,076,975 |
| 2022-09-08 | 2022-09-06 | 29.250 | 72,500 | +1,000 | 0.00% | 2,120,625 |
| 2022-08-29 | 2022-08-25 | 33.600 | 71,500 | -65,000 | 0.00% | 2,402,400 |
| 2022-08-25 | 2022-08-23 | 32.150 | 136,500 | -35,000 | 0.01% | 4,388,475 |
| 2022-08-17 | 2022-08-15 | 36.700 | 171,500 | -8,500 | 0.01% | 6,294,050 |
| 2022-08-16 | 2022-08-12 | 36.500 | 180,000 | +500 | 0.01% | 6,570,000 |
| 2022-08-09 | 2022-08-05 | 35.800 | 179,500 | -500 | 0.01% | 6,426,100 |
| 2022-08-08 | 2022-08-04 | 32.850 | 180,000 | -108,500 | 0.01% | 5,913,000 |
| 2022-08-03 | 2022-08-01 | 32.750 | 288,500 | +500 | 0.02% | 9,448,375 |
| 2022-07-29 | 2022-07-27 | 33.400 | 288,000 | -2,000 | 0.02% | 9,619,200 |
| 2022-07-28 | 2022-07-26 | 34.150 | 290,000 | -2,000 | 0.02% | 9,903,500 |
| 2022-07-27 | 2022-07-25 | 34.550 | 292,000 | +500 | 0.02% | 10,088,600 |
| 2022-07-18 | 2022-07-14 | 38.500 | 291,500 | -1,000 | 0.02% | 11,222,750 |
| 2022-07-15 | 2022-07-13 | 36.350 | 292,500 | -30,500 | 0.02% | 10,632,375 |
| 2022-07-14 | 2022-07-12 | 35.900 | 323,000 | +500 | 0.02% | 11,595,700 |
| 2022-07-13 | 2022-07-11 | 36.450 | 322,500 | -500 | 0.02% | 11,755,125 |
| 2022-07-08 | 2022-07-06 | 38.150 | 323,000 | -6,500 | 0.02% | 12,322,450 |
| 2022-07-07 | 2022-07-05 | 38.950 | 329,500 | -5,500 | 0.02% | 12,834,025 |
| 2022-07-06 | 2022-07-04 | 38.000 | 335,000 | +5,500 | 0.02% | 12,730,000 |
| 2022-07-04 | 2022-06-29 | 34.050 | 329,500 | +4,500 | 0.02% | 11,219,475 |
| 2022-06-30 | 2022-06-28 | 37.000 | 325,000 | -1,000 | 0.02% | 12,025,000 |
| 2022-06-28 | 2022-06-24 | 36.150 | 326,000 | -6,000 | 0.02% | 11,784,900 |
| 2022-06-24 | 2022-06-22 | 30.500 | 332,000 | -23,500 | 0.02% | 10,126,000 |
| 2022-06-23 | 2022-06-21 | 30.600 | 355,500 | +6,000 | 0.02% | 10,878,300 |
| 2022-06-22 | 2022-06-20 | 26.950 | 349,500 | +74,500 | 0.02% | 9,419,025 |
| 2022-06-21 | 2022-06-17 | 26.900 | 275,000 | -1,500 | 0.02% | 7,397,500 |
| 2022-06-20 | 2022-06-16 | 25.550 | 276,500 | +3,000 | 0.02% | 7,064,575 |
| 2022-06-17 | 2022-06-15 | 26.300 | 273,500 | +500 | 0.02% | 7,193,050 |
| 2022-06-16 | 2022-06-14 | 26.500 | 273,000 | +4,500 | 0.02% | 7,234,500 |
| 2022-06-14 | 2022-06-10 | 26.750 | 268,500 | +78,000 | 0.02% | 7,182,375 |
| 2022-06-13 | 2022-06-09 | 27.950 | 190,500 | -1,000 | 0.01% | 5,324,475 |
| 2022-06-10 | 2022-06-08 | 28.100 | 191,500 | -3,000 | 0.01% | 5,381,150 |
| 2022-06-09 | 2022-06-07 | 25.400 | 194,500 | +1,000 | 0.01% | 4,940,300 |
| 2022-06-08 | 2022-06-06 | 26.050 | 193,500 | -2,500 | 0.01% | 5,040,675 |
| 2022-06-07 | 2022-06-02 | 24.300 | 196,000 | +500 | 0.01% | 4,762,800 |
| 2022-06-06 | 2022-06-01 | 24.300 | 195,500 | +49,000 | 0.01% | 4,750,650 |
| 2022-06-02 | 2022-05-31 | 24.350 | 146,500 | -500 | 0.01% | 3,567,275 |
| 2022-06-01 | 2022-05-30 | 22.900 | 147,000 | -500 | 0.01% | 3,366,300 |
| 2022-05-31 | 2022-05-27 | 21.800 | 147,500 | +500 | 0.01% | 3,215,500 |
| 2022-05-27 | 2022-05-25 | 21.150 | 147,000 | -49,500 | 0.01% | 3,109,050 |
| 2022-05-25 | 2022-05-23 | 22.550 | 196,500 | +1,000 | 0.01% | 4,431,075 |
| 2022-05-24 | 2022-05-20 | 22.750 | 195,500 | +49,500 | 0.01% | 4,447,625 |
| 2022-05-23 | 2022-05-19 | 21.600 | 146,000 | -13,000 | 0.01% | 3,153,600 |
| 2022-05-20 | 2022-05-18 | 21.050 | 159,000 | +2,000 | 0.01% | 3,346,950 |
| 2022-05-17 | 2022-05-13 | 18.640 | 157,000 | +2,000 | 0.01% | 2,926,480 |
| 2022-05-16 | 2022-05-12 | 18.880 | 155,000 | +500 | 0.01% | 2,926,400 |
| 2022-05-10 | 2022-05-05 | 21.050 | 154,500 | -8,000 | 0.01% | 3,252,225 |
| 2022-05-06 | 2022-05-04 | 21.000 | 162,500 | +1,000 | 0.01% | 3,412,500 |
| 2022-05-04 | 2022-04-29 | 25.150 | 161,500 | +500 | 0.01% | 4,061,725 |
| 2022-05-03 | 2022-04-28 | 25.800 | 161,000 | -500 | 0.01% | 4,153,800 |
| 2022-04-29 | 2022-04-27 | 24.300 | 161,500 | +500 | 0.01% | 3,924,450 |
| 2022-04-27 | 2022-04-25 | 23.500 | 161,000 | -2,000 | 0.01% | 3,783,500 |
| 2022-04-20 | 2022-04-14 | 27.750 | 163,000 | -500 | 0.01% | 4,523,250 |
| 2022-04-14 | 2022-04-12 | 26.600 | 163,500 | +500 | 0.01% | 4,349,100 |
| 2022-04-13 | 2022-04-11 | 26.100 | 163,000 | +1,000 | 0.01% | 4,254,300 |
| 2022-04-12 | 2022-04-08 | 28.550 | 162,000 | +500 | 0.01% | 4,625,100 |
| 2022-04-11 | 2022-04-07 | 27.900 | 161,500 | +500 | 0.01% | 4,505,850 |
| 2022-04-08 | 2022-04-06 | 29.550 | 161,000 | -1,000 | 0.01% | 4,757,550 |
| 2022-04-06 | 2022-04-01 | 27.150 | 162,000 | +1,000 | 0.01% | 4,398,300 |
| 2022-04-04 | 2022-03-31 | 26.950 | 161,000 | +12,000 | 0.01% | 4,338,950 |
| 2022-04-01 | 2022-03-30 | 30.600 | 149,000 | -2,000 | 0.01% | 4,559,400 |
| 2022-03-31 | 2022-03-29 | 28.550 | 151,000 | -500 | 0.01% | 4,311,050 |
| 2022-03-30 | 2022-03-28 | 26.700 | 151,500 | -7,500 | 0.01% | 4,045,050 |
| 2022-03-29 | 2022-03-25 | 27.600 | 159,000 | +20,500 | 0.01% | 4,388,400 |
| 2022-03-28 | 2022-03-24 | 31.700 | 138,500 | -22,500 | 0.01% | 4,390,450 |
| 2022-03-25 | 2022-03-23 | 29.300 | 161,000 | +17,500 | 0.01% | 4,717,300 |
| 2022-03-22 | 2022-03-18 | 27.300 | 143,500 | +3,500 | 0.01% | 3,917,550 |
| 2022-03-21 | 2022-03-17 | 28.550 | 140,000 | -2,500 | 0.01% | 3,997,000 |
| 2022-03-18 | 2022-03-16 | 25.450 | 142,500 | +10,000 | 0.01% | 3,626,625 |
| 2022-03-16 | 2022-03-14 | 23.450 | 132,500 | +500 | 0.01% | 3,107,125 |
| 2022-03-15 | 2022-03-11 | 27.150 | 132,000 | +1,500 | 0.01% | 3,583,800 |
| 2022-03-14 | 2022-03-10 | 27.400 | 130,500 | +1,500 | 0.01% | 3,575,700 |
| 2022-03-11 | 2022-03-09 | 27.200 | 129,000 | +6,500 | 0.01% | 3,508,800 |
| 2022-03-09 | 2022-03-07 | 30.900 | 122,500 | +500 | 0.01% | 3,785,250 |
| 2022-03-08 | 2022-03-04 | 32.000 | 122,000 | +1,500 | 0.01% | 3,904,000 |
| 2022-03-07 | 2022-03-03 | 33.400 | 120,500 | +3,000 | 0.01% | 4,024,700 |
| 2022-03-04 | 2022-03-02 | 33.550 | 117,500 | +6,000 | 0.01% | 3,942,125 |
| 2022-03-03 | 2022-03-01 | 35.150 | 111,500 | -6,000 | 0.01% | 3,919,225 |
| 2022-03-01 | 2022-02-25 | 34.950 | 117,500 | -500 | 0.01% | 4,106,625 |
| 2022-02-28 | 2022-02-24 | 32.600 | 118,000 | -1,500 | 0.01% | 3,846,800 |
| 2022-02-25 | 2022-02-23 | 34.200 | 119,500 | +500 | 0.01% | 4,086,900 |
| 2022-02-23 | 2022-02-21 | 32.750 | 119,000 | -1,500 | 0.01% | 3,897,250 |
| 2022-02-21 | 2022-02-17 | 34.350 | 120,500 | +1,000 | 0.01% | 4,139,175 |
| 2022-02-18 | 2022-02-16 | 33.500 | 119,500 | -2,500 | 0.01% | 4,003,250 |
| 2022-02-17 | 2022-02-15 | 33.450 | 122,000 | -1,500 | 0.01% | 4,080,900 |
| 2022-02-16 | 2022-02-14 | 28.650 | 123,500 | +1,500 | 0.01% | 3,538,275 |
| 2022-02-15 | 2022-02-11 | 31.600 | 122,000 | +1,500 | 0.01% | 3,855,200 |
| 2022-02-14 | 2022-02-10 | 34.150 | 120,500 | -10,000 | 0.01% | 4,115,075 |
| 2022-02-11 | 2022-02-09 | 32.200 | 130,500 | +14,500 | 0.01% | 4,202,100 |
| 2022-02-10 | 2022-02-08 | 32.950 | 116,000 | -1,500 | 0.01% | 3,822,200 |
| 2022-02-08 | 2022-02-04 | 31.250 | 117,500 | +6,500 | 0.01% | 3,671,875 |
| 2022-02-07 | 2022-01-31 | 32.700 | 111,000 | +8,000 | 0.01% | 3,629,700 |
| 2022-02-04 | 2022-01-27 | 33.450 | 103,000 | -49,000 | 0.01% | 3,445,350 |
| 2022-01-28 | 2022-01-26 | 37.000 | 152,000 | +1,500 | 0.01% | 5,624,000 |
| 2022-01-27 | 2022-01-25 | 40.900 | 150,500 | +1,000 | 0.01% | 6,155,450 |
| 2022-01-25 | 2022-01-21 | 41.800 | 149,500 | -1,500 | 0.01% | 6,249,100 |
| 2022-01-24 | 2022-01-20 | 43.000 | 151,000 | -500 | 0.01% | 6,493,000 |
| 2022-01-21 | 2022-01-19 | 41.100 | 151,500 | -500 | 0.01% | 6,226,650 |
| 2022-01-20 | 2022-01-18 | 40.950 | 152,000 | +500 | 0.01% | 6,224,400 |
| 2022-01-18 | 2022-01-14 | 44.250 | 151,500 | -1,000 | 0.01% | 6,703,875 |
| 2022-01-17 | 2022-01-13 | 42.750 | 152,500 | +500 | 0.01% | 6,519,375 |
| 2022-01-13 | 2022-01-11 | 44.500 | 152,000 | +51,000 | 0.01% | 6,764,000 |
| 2022-01-12 | 2022-01-10 | 42.800 | 101,000 | -2,000 | 0.01% | 4,322,800 |
| 2022-01-07 | 2022-01-05 | 39.950 | 103,000 | -2,500 | 0.01% | 4,114,850 |
| 2022-01-06 | 2022-01-04 | 40.600 | 105,500 | +5,500 | 0.01% | 4,283,300 |
| 2022-01-05 | 2022-01-03 | 44.050 | 100,000 | +3,000 | 0.01% | 4,405,000 |
| 2022-01-04 | 2021-12-31 | 48.250 | 97,000 | +500 | 0.01% | 4,680,250 |
| 2022-01-03 | 2021-12-29 | 46.950 | 96,500 | +1,000 | 0.01% | 4,530,675 |
| 2021-12-30 | 2021-12-28 | 46.200 | 95,500 | -75,000 | 0.01% | 4,412,100 |
| 2021-12-28 | 2021-12-22 | 50.300 | 170,500 | +500 | 0.01% | 8,576,150 |
| 2021-12-23 | 2021-12-21 | 53.300 | 170,000 | +500 | 0.01% | 9,061,000 |
| 2021-12-21 | 2021-12-17 | 53.950 | 169,500 | +1,000 | 0.01% | 9,144,525 |
| 2021-12-20 | 2021-12-16 | 58.500 | 168,500 | +2,500 | 0.01% | 9,857,250 |
| 2021-12-17 | 2021-12-15 | 56.650 | 166,000 | -92,500 | 0.01% | 9,403,900 |
| 2021-12-16 | 2021-12-14 | 62.850 | 258,500 | +28,000 | 0.02% | 16,246,725 |
| 2021-12-15 | 2021-12-13 | 62.550 | 230,500 | +4,000 | 0.02% | 14,417,775 |
| 2021-12-14 | 2021-12-10 | 66.300 | 226,500 | -32,000 | 0.02% | 15,016,950 |
| 2021-12-13 | 2021-12-09 | 67.850 | 258,500 | +32,000 | 0.02% | 17,539,225 |
| 2021-12-09 | 2021-12-07 | 64.700 | 226,500 | -1,500 | 0.02% | 14,654,550 |
| 2021-12-08 | 2021-12-06 | 61.800 | 228,000 | +3,000 | 0.02% | 14,090,400 |
| 2021-12-07 | 2021-12-03 | 66.400 | 225,000 | +500 | 0.02% | 14,940,000 |
| 2021-12-06 | 2021-12-02 | 67.400 | 224,500 | +1,000 | 0.02% | 15,131,300 |
| 2021-12-03 | 2021-12-01 | 68.200 | 223,500 | +5,000 | 0.02% | 15,242,700 |
| 2021-12-02 | 2021-11-30 | 69.350 | 218,500 | +1,500 | 0.01% | 15,152,975 |
| 2021-12-01 | 2021-11-29 | 71.200 | 217,000 | +1,000 | 0.01% | 15,450,400 |
| 2021-11-30 | 2021-11-26 | 73.500 | 216,000 | -500 | 0.01% | 15,876,000 |
| 2021-11-25 | 2021-11-23 | 73.000 | 216,500 | +500 | 0.01% | 15,804,500 |
| 2021-11-24 | 2021-11-22 | 76.100 | 216,000 | -1,000 | 0.01% | 16,437,600 |
| 2021-11-22 | 2021-11-18 | 78.400 | 217,000 | -1,500 | 0.01% | 17,012,800 |
| 2021-11-19 | 2021-11-17 | 79.950 | 218,500 | -2,000 | 0.01% | 17,469,075 |
| 2021-10-29 | 2021-10-27 | 69.650 | 220,500 | -1,000 | 0.02% | 15,357,825 |
| 2021-10-25 | 2021-10-21 | 76.900 | 221,500 | -3,000 | 0.02% | 17,033,350 |
| 2021-10-22 | 2021-10-20 | 77.300 | 224,500 | -1,000 | 0.02% | 17,353,850 |
| 2021-10-20 | 2021-10-18 | 77.750 | 225,500 | -1,000 | 0.02% | 17,532,625 |
| 2021-10-19 | 2021-10-15 | 76.750 | 226,500 | -1,000 | 0.02% | 17,383,875 |
| 2021-10-18 | 2021-10-12 | 75.700 | 227,500 | -5,000 | 0.02% | 17,221,750 |
| 2021-09-30 | 2021-09-28 | 76.000 | 232,500 | -1,000 | 0.02% | 17,670,000 |
| 2021-09-28 | 2021-09-24 | 72.550 | 233,500 | -1,000 | 0.02% | 16,940,425 |
| 2021-09-24 | 2021-09-21 | 68.400 | 234,500 | -8,000 | 0.02% | 16,039,800 |
| 2021-09-21 | 2021-09-17 | 66.500 | 242,500 | -3,000 | 0.02% | 16,126,250 |
| 2021-09-20 | 2021-09-16 | 61.100 | 245,500 | +500 | 0.02% | 15,000,050 |
| 2021-09-17 | 2021-09-15 | 63.600 | 245,000 | -2,500 | 0.02% | 15,582,000 |
| 2021-09-13 | 2021-09-09 | 61.000 | 247,500 | +1,500 | 0.02% | 15,097,500 |
| 2021-09-10 | 2021-09-08 | 64.000 | 246,000 | +1,500 | 0.02% | 15,744,000 |
| 2021-09-06 | 2021-09-02 | 64.700 | 244,500 | -5,000 | 0.02% | 15,819,150 |
| 2021-09-02 | 2021-08-31 | 62.700 | 249,500 | -14,500 | 0.02% | 15,643,650 |
| 2021-08-30 | 2021-08-26 | 61.900 | 264,000 | +3,000 | 0.02% | 16,341,600 |
| 2021-08-26 | 2021-08-24 | 65.850 | 261,000 | -500 | 0.02% | 17,186,850 |
| 2021-08-25 | 2021-08-23 | 63.400 | 261,500 | -17,500 | 0.02% | 16,579,100 |
| 2021-08-24 | 2021-08-20 | 62.800 | 279,000 | -79,500 | 0.02% | 17,521,200 |
| 2021-08-23 | 2021-08-19 | 67.200 | 358,500 | -1,000 | 0.02% | 24,091,200 |
| 2021-08-20 | 2021-08-18 | 68.400 | 359,500 | +5,000 | 0.02% | 24,589,800 |
| 2021-08-17 | 2021-08-13 | 73.300 | 354,500 | -500 | 0.02% | 25,984,850 |
| 2021-08-16 | 2021-08-12 | 71.300 | 355,000 | +2,000 | 0.02% | 25,311,500 |
| 2021-08-11 | 2021-08-09 | 74.300 | 353,000 | +500 | 0.02% | 26,227,900 |
| 2021-08-10 | 2021-08-06 | 74.300 | 352,500 | +3,000 | 0.02% | 26,190,750 |
| 2021-08-09 | 2021-08-05 | 78.000 | 349,500 | +6,000 | 0.02% | 27,261,000 |
| 2021-08-05 | 2021-08-03 | 80.200 | 343,500 | -4,000 | 0.02% | 27,548,700 |
| 2021-08-03 | 2021-07-30 | 79.250 | 347,500 | -3,000 | 0.02% | 27,539,375 |
| 2021-08-02 | 2021-07-29 | 81.150 | 350,500 | -1,000 | 0.02% | 28,443,075 |
| 2021-07-30 | 2021-07-28 | 75.200 | 351,500 | -1,500 | 0.02% | 26,432,800 |
| 2021-07-29 | 2021-07-27 | 67.950 | 353,000 | -6,000 | 0.02% | 23,986,350 |
| 2021-07-28 | 2021-07-26 | 76.250 | 359,000 | -13,500 | 0.02% | 27,373,750 |
| 2021-07-23 | 2021-07-21 | 84.550 | 372,500 | +1,500 | 0.03% | 31,494,875 |
| 2021-07-22 | 2021-07-20 | 87.100 | 371,000 | +1,000 | 0.03% | 32,314,100 |
| 2021-07-21 | 2021-07-19 | 90.600 | 370,000 | -1,500 | 0.03% | 33,522,000 |
| 2021-07-14 | 2021-07-12 | 87.150 | 371,500 | -2,000 | 0.03% | 32,376,225 |
| 2021-07-13 | 2021-07-09 | 82.300 | 373,500 | -3,000 | 0.03% | 30,739,050 |
| 2021-07-12 | 2021-07-08 | 82.150 | 376,500 | +2,000 | 0.03% | 30,929,475 |
| 2021-07-09 | 2021-07-07 | 86.400 | 374,500 | -1,000 | 0.03% | 32,356,800 |
| 2021-07-08 | 2021-07-06 | 85.600 | 375,500 | -6,500 | 0.03% | 32,142,800 |
| 2021-07-06 | 2021-07-02 | 87.600 | 382,000 | +1,500 | 0.03% | 33,463,200 |
| 2021-06-30 | 2021-06-28 | 93.300 | 380,500 | -2,000 | 0.03% | 35,500,650 |
| 2021-06-29 | 2021-06-25 | 89.300 | 382,500 | +500 | 0.03% | 34,157,250 |
| 2021-06-28 | 2021-06-24 | 91.700 | 382,000 | +1,500 | 0.03% | 35,029,400 |
| 2021-06-25 | 2021-06-23 | 90.050 | 380,500 | -1,000 | 0.03% | 34,264,025 |
| 2021-06-17 | 2021-06-15 | 87.700 | 381,500 | -9,000 | 0.03% | 33,457,550 |
| 2021-06-16 | 2021-06-11 | 89.950 | 390,500 | -1,000 | 0.03% | 35,125,475 |
| 2021-06-15 | 2021-06-10 | 87.650 | 391,500 | +2,000 | 0.03% | 34,314,975 |
| 2021-06-10 | 2021-06-08 | 88.500 | 389,500 | +3,500 | 0.03% | 34,470,750 |
| 2021-06-09 | 2021-06-07 | 89.200 | 386,000 | +1,500 | 0.03% | 34,431,200 |
| 2021-06-08 | 2021-06-04 | 88.250 | 384,500 | -2,500 | 0.03% | 33,932,125 |
| 2021-06-07 | 2021-06-03 | 90.000 | 387,000 | +500 | 0.03% | 34,830,000 |
| 2021-06-02 | 2021-05-31 | 93.950 | 386,500 | -2,000 | 0.03% | 36,311,675 |
| 2021-06-01 | 2021-05-28 | 89.500 | 388,500 | -20,000 | 0.03% | 34,770,750 |
| 2021-05-31 | 2021-05-27 | 93.950 | 408,500 | -500 | 0.03% | 38,378,575 |
| 2021-05-28 | 2021-05-26 | 92.850 | 409,000 | -7,500 | 0.03% | 37,975,650 |
| 2021-05-27 | 2021-05-25 | 91.500 | 416,500 | +500 | 0.03% | 38,109,750 |
| 2021-05-26 | 2021-05-24 | 89.800 | 416,000 | +8,000 | 0.03% | 37,356,800 |
| 2021-05-25 | 2021-05-21 | 91.000 | 408,000 | -17,000 | 0.03% | 37,128,000 |
| 2021-05-24 | 2021-05-20 | 91.000 | 425,000 | -14,500 | 0.03% | 38,675,000 |
| 2021-05-21 | 2021-05-18 | 91.600 | 439,500 | -4,000 | 0.03% | 40,258,200 |
| 2021-05-20 | 2021-05-17 | 87.050 | 443,500 | -44,500 | 0.03% | 38,606,675 |
| 2021-05-18 | 2021-05-14 | 84.350 | 488,000 | +3,000 | 0.03% | 41,162,800 |
| 2021-05-17 | 2021-05-13 | 82.400 | 485,000 | +3,000 | 0.03% | 39,964,000 |
| 2021-05-11 | 2021-05-07 | 80.650 | 482,000 | -1,000 | 0.03% | 38,873,300 |
| 2021-05-07 | 2021-05-05 | 80.600 | 483,000 | -11,000 | 0.03% | 38,929,800 |
| 2021-05-05 | 2021-05-03 | 85.050 | 494,000 | +21,500 | 0.03% | 42,014,700 |
| 2021-05-04 | 2021-04-30 | 84.400 | 472,500 | -1,000 | 0.03% | 39,879,000 |
| 2021-05-03 | 2021-04-29 | 86.200 | 473,500 | -3,000 | 0.03% | 40,815,700 |
| 2021-04-30 | 2021-04-28 | 88.300 | 476,500 | +22,500 | 0.03% | 42,074,950 |
| 2021-04-29 | 2021-04-27 | 84.850 | 454,000 | -3,000 | 0.03% | 38,521,900 |
| 2021-04-28 | 2021-04-26 | 85.000 | 457,000 | +1,000 | 0.03% | 38,845,000 |
| 2021-04-27 | 2021-04-23 | 90.000 | 456,000 | +25,500 | 0.03% | 41,040,000 |
| 2021-04-26 | 2021-04-22 | 86.350 | 430,500 | +4,000 | 0.03% | 37,173,675 |
| 2021-04-23 | 2021-04-21 | 82.450 | 426,500 | -500 | 0.03% | 35,164,925 |
| 2021-04-21 | 2021-04-19 | 78.950 | 427,000 | +33,500 | 0.03% | 33,711,650 |
| 2021-04-19 | 2021-04-15 | 73.950 | 393,500 | +13,000 | 0.03% | 29,099,325 |
| 2021-04-14 | 2021-04-12 | 73.800 | 380,500 | +1,500 | 0.03% | 28,080,900 |
| 2021-04-13 | 2021-04-09 | 76.400 | 379,000 | +20,500 | 0.03% | 28,955,600 |
| 2021-04-12 | 2021-04-08 | 78.250 | 358,500 | +50,000 | 0.02% | 28,052,625 |
| 2021-04-07 | 2021-03-31 | 78.850 | 308,500 | +10,000 | 0.02% | 24,325,225 |
| 2021-04-01 | 2021-03-30 | 78.200 | 298,500 | -1,500 | 0.02% | 23,342,700 |
| 2021-03-30 | 2021-03-26 | 75.600 | 300,000 | -71,000 | 0.02% | 22,680,000 |
| 2021-03-29 | 2021-03-25 | 70.750 | 371,000 | +1,000 | 0.03% | 26,248,250 |
| 2021-03-25 | 2021-03-23 | 72.450 | 370,000 | +9,500 | 0.03% | 26,806,500 |
| 2021-03-24 | 2021-03-22 | 77.000 | 360,500 | +7,500 | 0.02% | 27,758,500 |
| 2021-03-23 | 2021-03-19 | 77.500 | 353,000 | +1,000 | 0.02% | 27,357,500 |
| 2021-03-22 | 2021-03-18 | 81.650 | 352,000 | +500 | 0.02% | 28,740,800 |
| 2021-03-16 | 2021-03-12 | 78.600 | 351,500 | +2,000 | 0.02% | 27,627,900 |
| 2021-03-15 | 2021-03-11 | 78.600 | 349,500 | -5,000 | 0.02% | 27,470,700 |
| 2021-03-11 | 2021-03-09 | 70.400 | 354,500 | +500 | 0.02% | 24,956,800 |
| 2021-03-10 | 2021-03-08 | 70.750 | 354,000 | -2,500 | 0.02% | 25,045,500 |
| 2021-03-09 | 2021-03-05 | 75.350 | 356,500 | -3,000 | 0.02% | 26,862,275 |
| 2021-03-08 | 2021-03-04 | 78.500 | 359,500 | +2,000 | 0.02% | 28,220,750 |
| 2021-03-05 | 2021-03-03 | 83.800 | 357,500 | +2,000 | 0.02% | 29,958,500 |
| 2021-03-04 | 2021-03-02 | 85.500 | 355,500 | +6,500 | 0.02% | 30,395,250 |
| 2021-03-03 | 2021-03-01 | 87.350 | 349,000 | -5,000 | 0.02% | 30,485,150 |
| 2021-03-02 | 2021-02-26 | 79.900 | 354,000 | -3,500 | 0.02% | 28,284,600 |
| 2021-02-26 | 2021-02-24 | 82.050 | 357,500 | +500 | 0.02% | 29,332,875 |
| 2021-02-25 | 2021-02-23 | 87.200 | 357,000 | -2,500 | 0.02% | 31,130,400 |
| 2021-02-24 | 2021-02-22 | 86.750 | 359,500 | -9,500 | 0.02% | 31,186,625 |
| 2021-02-23 | 2021-02-19 | 92.650 | 369,000 | -65,000 | 0.03% | 34,187,850 |
| 2021-02-22 | 2021-02-18 | 92.150 | 434,000 | +10,000 | 0.03% | 39,993,100 |
| 2021-02-19 | 2021-02-17 | 99.400 | 424,000 | -8,500 | 0.03% | 42,145,600 |
| 2021-02-17 | 2021-02-11 | 97.500 | 432,500 | +19,500 | 0.03% | 42,168,750 |
| 2021-02-16 | 2021-02-09 | 96.300 | 413,000 | +20,000 | 0.03% | 39,771,900 |
| 2021-02-10 | 2021-02-08 | 94.700 | 393,000 | +500 | 0.03% | 37,217,100 |
| 2021-02-08 | 2021-02-04 | 93.800 | 392,500 | +71,000 | 0.03% | 36,816,500 |
| 2021-02-05 | 2021-02-03 | 97.100 | 321,500 | +14,000 | 0.02% | 31,217,650 |
| 2021-02-01 | 2021-01-28 | 87.000 | 307,500 | -4,000 | 0.02% | 26,752,500 |
| 2021-01-29 | 2021-01-27 | 91.850 | 311,500 | -2,000 | 0.02% | 28,611,275 |
| 2021-01-28 | 2021-01-26 | 95.250 | 313,500 | +2,500 | 0.02% | 29,860,875 |
| 2021-01-27 | 2021-01-25 | 100.000 | 311,000 | +3,000 | 0.02% | 31,100,000 |
| 2021-01-26 | 2021-01-22 | 99.600 | 308,000 | +5,500 | 0.02% | 30,676,800 |
| 2021-01-25 | 2021-01-21 | 100.100 | 302,500 | +3,000 | 0.02% | 30,280,250 |
| 2021-01-22 | 2021-01-20 | 103.600 | 299,500 | -1,000 | 0.02% | 31,028,200 |
| 2021-01-21 | 2021-01-19 | 96.950 | 300,500 | +8,000 | 0.02% | 29,133,475 |
| 2021-01-20 | 2021-01-18 | 94.500 | 292,500 | +1,000 | 0.02% | 27,641,250 |
| 2021-01-19 | 2021-01-15 | 90.650 | 291,500 | +2,500 | 0.02% | 26,424,475 |
| 2021-01-14 | 2021-01-12 | 90.150 | 289,000 | -500 | 0.02% | 26,053,350 |
| 2021-01-12 | 2021-01-08 | 82.450 | 289,500 | -1,500 | 0.02% | 23,869,275 |
| 2021-01-08 | 2021-01-06 | 81.200 | 291,000 | +10,000 | 0.02% | 23,629,200 |
| 2021-01-07 | 2021-01-05 | 85.000 | 281,000 | -9,000 | 0.02% | 23,885,000 |
| 2021-01-06 | 2021-01-04 | 81.250 | 290,000 | -3,000 | 0.02% | 23,562,500 |
| 2021-01-05 | 2020-12-31 | 82.050 | 293,000 | -15,000 | 0.02% | 24,040,650 |
| 2021-01-04 | 2020-12-29 | 75.200 | 308,000 | -1,000 | 0.02% | 23,161,600 |
| 2020-12-29 | 2020-12-24 | 72.950 | 309,000 | -36,000 | 0.02% | 22,541,550 |
| 2020-12-28 | 2020-12-22 | 65.700 | 345,000 | -7,000 | 0.02% | 22,666,500 |
| 2020-12-23 | 2020-12-21 | 66.250 | 352,000 | +2,000 | 0.03% | 23,320,000 |
| 2020-12-22 | 2020-12-18 | 67.600 | 350,000 | +21,500 | 0.02% | 23,660,000 |
| 2020-12-21 | 2020-12-17 | 68.450 | 328,500 | -14,000 | 0.02% | 22,485,825 |
| 2020-12-18 | 2020-12-16 | 64.250 | 342,500 | -1,500 | 0.02% | 22,005,625 |
| 2020-12-17 | 2020-12-15 | 60.650 | 344,000 | -6,500 | 0.02% | 20,863,600 |
| 2020-12-16 | 2020-12-14 | 56.200 | 350,500 | +2,500 | 0.03% | 19,698,100 |
| 2020-12-15 | 2020-12-11 | 56.600 | 348,000 | -10,000 | 0.02% | 19,696,800 |
| 2020-12-14 | 2020-12-10 | 55.900 | 358,000 | +4,500 | 0.03% | 20,012,200 |
| 2020-12-11 | 2020-12-09 | 56.200 | 353,500 | -6,000 | 0.03% | 19,866,700 |
| 2020-12-10 | 2020-12-08 | 56.450 | 359,500 | +7,500 | 0.03% | 20,293,775 |
| 2020-12-08 | 2020-12-04 | 57.550 | 352,000 | -2,000 | 0.03% | 20,257,600 |
| 2020-12-07 | 2020-12-03 | 53.900 | 354,000 | +1,000 | 0.03% | 19,080,600 |
| 2020-12-04 | 2020-12-02 | 51.900 | 353,000 | +4,000 | 0.03% | 18,320,700 |
| 2020-12-03 | 2020-12-01 | 53.450 | 349,000 | -500 | 0.02% | 18,654,050 |
| 2020-12-02 | 2020-11-30 | 51.050 | 349,500 | +5,000 | 0.02% | 17,841,975 |
| 2020-12-01 | 2020-11-27 | 51.950 | 344,500 | -105,500 | 0.02% | 17,896,775 |
| 2020-11-30 | 2020-11-26 | 51.950 | 450,000 | +4,000 | 0.03% | 23,377,500 |
| 2020-11-27 | 2020-11-25 | 50.850 | 446,000 | +4,000 | 0.03% | 22,679,100 |
| 2020-11-26 | 2020-11-24 | 53.650 | 442,000 | +12,000 | 0.03% | 23,713,300 |
| 2020-11-25 | 2020-11-23 | 55.500 | 430,000 | -80,500 | 0.03% | 23,865,000 |
| 2020-11-24 | 2020-11-20 | 56.550 | 510,500 | -16,500 | 0.04% | 28,868,775 |
| 2020-11-23 | 2020-11-19 | 54.450 | 527,000 | -13,500 | 0.04% | 28,695,150 |
| 2020-11-20 | 2020-11-18 | 54.150 | 540,500 | -53,000 | 0.04% | 29,268,075 |
| 2020-11-19 | 2020-11-17 | 53.300 | 593,500 | +4,000 | 0.04% | 31,633,550 |
| 2020-11-17 | 2020-11-13 | 55.350 | 589,500 | +2,000 | 0.04% | 32,628,825 |
| 2020-11-16 | 2020-11-12 | 55.400 | 587,500 | +3,500 | 0.04% | 32,547,500 |
| 2020-11-13 | 2020-11-11 | 54.050 | 584,000 | +5,000 | 0.04% | 31,565,200 |
| 2020-11-12 | 2020-11-10 | 55.900 | 579,000 | +3,500 | 0.04% | 32,366,100 |
| 2020-11-11 | 2020-11-09 | 55.400 | 575,500 | +16,000 | 0.04% | 31,882,700 |
| 2020-11-10 | 2020-11-06 | 58.050 | 559,500 | -80,500 | 0.04% | 32,478,975 |
| 2020-11-06 | 2020-11-04 | 59.300 | 640,000 | -2,000 | 0.05% | 37,952,000 |
| 2020-11-05 | 2020-11-03 | 58.250 | 642,000 | -14,000 | 0.05% | 37,396,500 |
| 2020-11-03 | 2020-10-30 | 57.200 | 656,000 | -15,500 | 0.05% | 37,523,200 |
| 2020-11-02 | 2020-10-29 | 60.100 | 671,500 | -109,000 | 0.05% | 40,357,150 |
| 2020-10-30 | 2020-10-28 | 62.400 | 780,500 | -20,500 | 0.06% | 48,703,200 |
| 2020-10-29 | 2020-10-27 | 62.800 | 801,000 | +4,000 | 0.06% | 50,302,800 |
| 2020-10-28 | 2020-10-23 | 64.000 | 797,000 | +22,000 | 0.06% | 51,008,000 |
| 2020-10-27 | 2020-10-22 | 67.550 | 775,000 | +5,000 | 0.06% | 52,351,250 |
| 2020-10-23 | 2020-10-21 | 66.200 | 770,000 | -15,500 | 0.05% | 50,974,000 |
| 2020-10-22 | 2020-10-20 | 64.000 | 785,500 | -5,000 | 0.06% | 50,272,000 |
| 2020-10-21 | 2020-10-19 | 64.850 | 790,500 | +500 | 0.06% | 51,263,925 |
| 2020-10-20 | 2020-10-16 | 67.550 | 790,000 | +9,000 | 0.06% | 53,364,500 |
| 2020-10-19 | 2020-10-15 | 65.800 | 781,000 | -38,500 | 0.06% | 51,389,800 |
| 2020-10-16 | 2020-10-14 | 65.550 | 819,500 | +6,500 | 0.06% | 53,718,225 |
| 2020-10-15 | 2020-10-12 | 67.500 | 813,000 | -36,000 | 0.06% | 54,877,500 |
| 2020-10-05 | 2020-09-29 | 56.000 | 849,000 | +9,000 | 0.06% | 47,544,000 |
| 2020-09-30 | 2020-09-28 | 57.550 | 840,000 | +1,000 | 0.06% | 48,342,000 |
| 2020-09-29 | 2020-09-25 | 57.850 | 839,000 | +16,500 | 0.06% | 48,536,150 |
| 2020-09-28 | 2020-09-24 | 58.350 | 822,500 | +27,500 | 0.06% | 47,992,875 |
| 2020-09-24 | 2020-09-22 | 60.550 | 795,000 | +5,000 | 0.06% | 48,137,250 |
| 2020-09-18 | 2020-09-16 | 64.200 | 790,000 | +60,500 | 0.06% | 50,718,000 |
| 2020-09-17 | 2020-09-15 | 62.200 | 729,500 | -16,000 | 0.05% | 45,374,900 |
| 2020-09-16 | 2020-09-14 | 57.250 | 745,500 | +500 | 0.05% | 42,679,875 |
| 2020-09-14 | 2020-09-10 | 54.600 | 745,000 | -3,000 | 0.05% | 40,677,000 |
| 2020-09-11 | 2020-09-09 | 57.100 | 748,000 | +1,500 | 0.05% | 42,710,800 |
| 2020-09-10 | 2020-09-08 | 57.500 | 746,500 | +1,000 | 0.05% | 42,923,750 |
| 2020-09-09 | 2020-09-07 | 57.500 | 745,500 | -50,000 | 0.05% | 42,866,250 |
| 2020-09-08 | 2020-09-04 | 51.800 | 795,500 | -16,500 | 0.06% | 41,206,900 |
| 2020-09-07 | 2020-09-03 | 51.650 | 812,000 | -9,000 | 0.06% | 41,939,800 |
| 2020-09-02 | 2020-08-31 | 51.650 | 821,000 | +47,500 | 0.06% | 42,404,650 |
| 2020-09-01 | 2020-08-28 | 57.000 | 773,500 | +10,000 | 0.06% | 44,089,500 |
| 2020-08-28 | 2020-08-26 | 53.450 | 763,500 | +45,500 | 0.05% | 40,809,075 |
| 2020-08-27 | 2020-08-25 | 53.900 | 718,000 | +11,000 | 0.05% | 38,700,200 |
| 2020-08-25 | 2020-08-21 | 55.850 | 707,000 | -18,000 | 0.05% | 39,485,950 |
| 2020-08-24 | 2020-08-20 | 55.000 | 725,000 | +8,000 | 0.05% | 39,875,000 |
| 2020-08-21 | 2020-08-19 | 54.350 | 717,000 | -3,500 | 0.05% | 38,968,950 |
| 2020-08-20 | 2020-08-18 | 49.600 | 720,500 | +2,500 | 0.05% | 35,736,800 |
| 2020-08-19 | 2020-08-17 | 48.900 | 718,000 | +1,000 | 0.05% | 35,110,200 |
| 2020-08-18 | 2020-08-14 | 50.400 | 717,000 | -30,500 | 0.05% | 36,136,800 |
| 2020-08-17 | 2020-08-13 | 48.700 | 747,500 | +2,500 | 0.05% | 36,403,250 |
| 2020-08-14 | 2020-08-12 | 47.450 | 745,000 | -13,000 | 0.05% | 35,350,250 |
| 2020-08-13 | 2020-08-11 | 50.100 | 758,000 | -3,000 | 0.05% | 37,975,800 |
| 2020-08-12 | 2020-08-10 | 48.050 | 761,000 | -28,000 | 0.05% | 36,566,050 |
| 2020-08-11 | 2020-08-07 | 50.050 | 789,000 | +7,000 | 0.06% | 39,489,450 |
| 2020-08-10 | 2020-08-06 | 51.300 | 782,000 | +7,500 | 0.06% | 40,116,600 |
| 2020-08-07 | 2020-08-05 | 51.650 | 774,500 | +27,500 | 0.06% | 40,002,925 |
| 2020-08-06 | 2020-08-04 | 50.200 | 747,000 | +24,500 | 0.05% | 37,499,400 |
| 2020-08-05 | 2020-08-03 | 47.700 | 722,500 | +1,000 | 0.05% | 34,463,250 |
| 2020-08-04 | 2020-07-31 | 47.500 | 721,500 | -18,000 | 0.05% | 34,271,250 |
| 2020-08-03 | 2020-07-30 | 48.700 | 739,500 | +52,000 | 0.05% | 36,013,650 |
| 2020-07-30 | 2020-07-28 | 48.950 | 687,500 | +20,500 | 0.05% | 33,653,125 |
| 2020-07-29 | 2020-07-27 | 48.600 | 667,000 | -5,000 | 0.05% | 32,416,200 |
| 2020-07-28 | 2020-07-24 | 50.050 | 672,000 | +10,500 | 0.05% | 33,633,600 |
| 2020-07-27 | 2020-07-23 | 53.900 | 661,500 | +6,000 | 0.05% | 35,654,850 |
| 2020-07-24 | 2020-07-22 | 52.450 | 655,500 | +29,000 | 0.05% | 34,380,975 |
| 2020-07-23 | 2020-07-21 | 53.400 | 626,500 | -1,000 | 0.05% | 33,455,100 |
| 2020-07-22 | 2020-07-20 | 51.150 | 627,500 | +4,500 | 0.05% | 32,096,625 |
| 2020-07-21 | 2020-07-17 | 52.000 | 623,000 | -10,000 | 0.05% | 32,396,000 |
| 2020-07-20 | 2020-07-16 | 51.000 | 633,000 | -11,500 | 0.05% | 32,283,000 |
| 2020-07-17 | 2020-07-15 | 55.100 | 644,500 | -7,000 | 0.05% | 35,511,950 |
| 2020-07-16 | 2020-07-14 | 55.000 | 651,500 | +12,000 | 0.05% | 35,832,500 |
| 2020-07-14 | 2020-07-10 | 59.150 | 639,500 | -3,000 | 0.05% | 37,826,425 |
| 2020-07-13 | 2020-07-09 | 61.600 | 642,500 | +16,000 | 0.05% | 39,578,000 |
| 2020-07-09 | 2020-07-07 | 56.200 | 626,500 | +15,000 | 0.05% | 35,209,300 |
| 2020-07-08 | 2020-07-06 | 55.650 | 611,500 | +11,000 | 0.05% | 34,029,975 |
| 2020-07-07 | 2020-07-03 | 59.200 | 600,500 | +4,500 | 0.04% | 35,549,600 |
| 2020-07-06 | 2020-07-02 | 57.100 | 596,000 | -4,500 | 0.04% | 34,031,600 |
| 2020-07-03 | 2020-06-30 | 57.500 | 600,500 | +5,000 | 0.04% | 34,528,750 |
| 2020-07-02 | 2020-06-29 | 58.150 | 595,500 | -13,000 | 0.04% | 34,628,325 |
| 2020-06-30 | 2020-06-26 | 60.000 | 608,500 | -55,000 | 0.05% | 36,510,000 |
| 2020-06-29 | 2020-06-24 | 57.900 | 663,500 | +25,000 | 0.05% | 38,416,650 |
| 2020-06-26 | 2020-06-23 | 52.200 | 638,500 | +4,000 | 0.05% | 33,329,700 |
| 2020-06-24 | 2020-06-22 | 53.000 | 634,500 | -5,000 | 0.05% | 33,628,500 |
| 2020-06-23 | 2020-06-19 | 49.500 | 639,500 | +41,000 | 0.05% | 31,655,250 |
| 2020-06-19 | 2020-06-17 | 47.550 | 598,500 | +5,500 | 0.04% | 28,458,675 |
| 2020-06-18 | 2020-06-16 | 47.750 | 593,000 | -3,500 | 0.04% | 28,315,750 |
| 2020-06-17 | 2020-06-15 | 46.150 | 596,500 | -7,500 | 0.04% | 27,528,475 |
| 2020-06-16 | 2020-06-12 | 47.500 | 604,000 | +1,000 | 0.04% | 28,690,000 |
| 2020-06-12 | 2020-06-10 | 48.000 | 603,000 | +12,000 | 0.04% | 28,944,000 |
| 2020-06-11 | 2020-06-09 | 48.350 | 591,000 | -33,000 | 0.04% | 28,574,850 |
| 2020-06-10 | 2020-06-08 | 46.500 | 624,000 | -5,000 | 0.05% | 29,016,000 |
| 2020-06-08 | 2020-06-04 | 47.000 | 629,000 | -10,000 | 0.05% | 29,563,000 |
| 2020-06-05 | 2020-06-03 | 48.200 | 639,000 | -10,000 | 0.05% | 30,799,800 |
| 2020-06-03 | 2020-06-01 | 46.600 | 649,000 | +39,500 | 0.05% | 30,243,400 |
| 2020-06-01 | 2020-05-28 | 40.650 | 609,500 | -20,000 | 0.05% | 24,776,175 |
| 2020-05-29 | 2020-05-27 | 42.250 | 629,500 | -5,000 | 0.05% | 26,596,375 |
| 2020-05-28 | 2020-05-26 | 42.550 | 634,500 | +25,000 | 0.05% | 26,997,975 |
| 2020-05-26 | 2020-05-22 | 40.650 | 609,500 | +500 | 0.05% | 24,776,175 |
| 2020-05-25 | 2020-05-21 | 42.000 | 609,000 | -165,500 | 0.05% | 25,578,000 |
| 2020-05-22 | 2020-05-20 | 46.150 | 774,500 | +54,000 | 0.06% | 35,743,175 |
| 2020-05-21 | 2020-05-19 | 43.800 | 720,500 | +1,500 | 0.05% | 31,557,900 |
| 2020-05-19 | 2020-05-15 | 43.050 | 719,000 | +16,000 | 0.05% | 30,952,950 |
| 2020-05-18 | 2020-05-14 | 39.600 | 703,000 | -15,000 | 0.05% | 27,838,800 |
| 2020-05-11 | 2020-05-07 | 38.000 | 718,000 | +24,000 | 0.05% | 27,284,000 |
| 2020-05-08 | 2020-05-06 | 35.850 | 694,000 | -88,000 | 0.05% | 24,879,900 |
| 2020-05-07 | 2020-05-05 | 35.900 | 782,000 | -5,500 | 0.06% | 28,073,800 |
| 2020-05-06 | 2020-05-04 | 36.950 | 787,500 | -76,000 | 0.06% | 29,098,125 |
| 2020-05-05 | 2020-04-29 | 38.400 | 863,500 | +80,500 | 0.06% | 33,158,400 |
| 2020-05-04 | 2020-04-28 | 39.500 | 783,000 | -70,500 | 0.06% | 30,928,500 |
| 2020-04-29 | 2020-04-27 | 39.200 | 853,500 | +7,000 | 0.06% | 33,457,200 |
| 2020-04-28 | 2020-04-24 | 37.050 | 846,500 | +26,000 | 0.06% | 31,362,825 |
| 2020-04-27 | 2020-04-23 | 34.850 | 820,500 | +500 | 0.06% | 28,594,425 |
| 2020-04-24 | 2020-04-22 | 34.200 | 820,000 | +10,000 | 0.06% | 28,044,000 |
| 2020-04-17 | 2020-04-15 | 33.950 | 810,000 | -5,000 | 0.06% | 27,499,500 |
| 2020-04-16 | 2020-04-14 | 34.000 | 815,000 | +14,500 | 0.06% | 27,710,000 |
| 2020-04-15 | 2020-04-09 | 34.150 | 800,500 | +5,000 | 0.06% | 27,337,075 |
| 2020-04-09 | 2020-04-07 | 33.500 | 795,500 | +5,000 | 0.06% | 26,649,250 |
| 2020-04-08 | 2020-04-06 | 31.700 | 790,500 | +6,000 | 0.06% | 25,058,850 |
| 2020-04-07 | 2020-04-03 | 31.800 | 784,500 | +13,000 | 0.06% | 24,947,100 |
| 2020-04-02 | 2020-03-31 | 32.700 | 771,500 | +49,500 | 0.06% | 25,228,050 |
| 2020-03-31 | 2020-03-27 | 31.100 | 722,000 | +89,000 | 0.05% | 22,454,200 |
| 2020-03-30 | 2020-03-26 | 31.750 | 633,000 | +60,000 | 0.05% | 20,097,750 |
| 2020-03-27 | 2020-03-25 | 31.550 | 573,000 | -1,500 | 0.04% | 18,078,150 |
| 2020-03-26 | 2020-03-24 | 28.750 | 574,500 | +80,000 | 0.04% | 16,516,875 |
| 2020-03-24 | 2020-03-20 | 29.650 | 494,500 | -20,500 | 0.04% | 14,661,925 |
| 2020-03-20 | 2020-03-18 | 27.750 | 515,000 | -327,000 | 0.04% | 14,291,250 |
| 2020-03-19 | 2020-03-17 | 27.800 | 842,000 | +77,500 | 0.06% | 23,407,600 |
| 2020-03-18 | 2020-03-16 | 25.950 | 764,500 | -2,500 | 0.06% | 19,838,775 |
| 2020-03-17 | 2020-03-13 | 28.750 | 767,000 | -100,500 | 0.06% | 22,051,250 |
| 2020-03-16 | 2020-03-12 | 29.250 | 867,500 | +1,000 | 0.06% | 25,374,375 |
| 2020-03-12 | 2020-03-10 | 31.750 | 866,500 | -10,000 | 0.06% | 27,511,375 |
| 2020-03-11 | 2020-03-09 | 32.550 | 876,500 | -21,000 | 0.07% | 28,530,075 |
| 2020-03-09 | 2020-03-05 | 35.450 | 897,500 | +65,000 | 0.07% | 31,816,375 |
| 2020-03-06 | 2020-03-04 | 35.350 | 832,500 | +30,000 | 0.06% | 29,428,875 |
| 2020-03-05 | 2020-03-03 | 34.850 | 802,500 | +4,500 | 0.06% | 27,967,125 |
| 2020-03-03 | 2020-02-28 | 35.600 | 798,000 | -133,000 | 0.06% | 28,408,800 |
| 2020-03-02 | 2020-02-27 | 37.300 | 931,000 | +1,500 | 0.07% | 34,726,300 |
| 2020-02-28 | 2020-02-26 | 36.400 | 929,500 | -121,000 | 0.07% | 33,833,800 |
| 2020-02-27 | 2020-02-25 | 35.900 | 1,050,500 | -5,500 | 0.08% | 37,712,950 |
| 2020-02-26 | 2020-02-24 | 34.100 | 1,056,000 | +3,000 | 0.08% | 36,009,600 |
| 2020-02-25 | 2020-02-21 | 33.250 | 1,053,000 | +500 | 0.08% | 35,012,250 |
| 2020-02-20 | 2020-02-18 | 34.700 | 1,052,500 | -1,000 | 0.08% | 36,521,750 |
| 2020-02-19 | 2020-02-17 | 35.250 | 1,053,500 | +180,000 | 0.08% | 37,135,875 |
| 2020-02-18 | 2020-02-14 | 34.250 | 873,500 | +60,000 | 0.07% | 29,917,375 |
| 2020-02-17 | 2020-02-13 | 32.400 | 813,500 | +157,000 | 0.06% | 26,357,400 |
| 2020-02-14 | 2020-02-12 | 31.800 | 656,500 | +25,000 | 0.05% | 20,876,700 |
| 2020-02-10 | 2020-02-06 | 32.150 | 631,500 | +75,000 | 0.05% | 20,302,725 |
| 2020-02-05 | 2020-02-03 | 31.000 | 556,500 | -20,000 | 0.04% | 17,251,500 |
| 2020-02-03 | 2020-01-30 | 30.050 | 576,500 | -35,000 | 0.05% | 17,323,825 |
| 2020-01-31 | 2020-01-29 | 31.350 | 611,500 | -5,000 | 0.05% | 19,170,525 |
| 2020-01-30 | 2020-01-24 | 31.300 | 616,500 | -20,000 | 0.05% | 19,296,450 |
| 2020-01-29 | 2020-01-22 | 31.400 | 636,500 | -10,000 | 0.05% | 19,986,100 |
| 2020-01-22 | 2020-01-20 | 32.700 | 646,500 | -15,000 | 0.05% | 21,140,550 |
| 2020-01-21 | 2020-01-17 | 31.850 | 661,500 | -500 | 0.05% | 21,068,775 |
| 2020-01-20 | 2020-01-16 | 32.700 | 662,000 | +10,000 | 0.05% | 21,647,400 |
| 2020-01-17 | 2020-01-15 | 31.700 | 652,000 | -43,000 | 0.05% | 20,668,400 |
| 2020-01-15 | 2020-01-13 | 29.100 | 695,000 | -1,500 | 0.06% | 20,224,500 |
| 2020-01-14 | 2020-01-10 | 28.150 | 696,500 | -5,000 | 0.06% | 19,606,475 |
| 2020-01-10 | 2020-01-08 | 26.850 | 701,500 | -2,000 | 0.06% | 18,835,275 |
| 2020-01-09 | 2020-01-07 | 27.050 | 703,500 | -8,500 | 0.06% | 19,029,675 |
| 2020-01-03 | 2019-12-31 | 26.550 | 712,000 | +5,500 | 0.06% | 18,903,600 |
| 2019-12-30 | 2019-12-24 | 27.100 | 706,500 | -500 | 0.06% | 19,146,150 |
| 2019-12-20 | 2019-12-18 | 26.700 | 707,000 | +7,500 | 0.06% | 18,876,900 |
| 2019-12-17 | 2019-12-13 | 26.850 | 699,500 | +500 | 0.06% | 18,781,575 |
| 2019-12-12 | 2019-12-10 | 26.700 | 699,000 | +500 | 0.06% | 18,663,300 |
| 2019-12-06 | 2019-12-04 | 28.150 | 698,500 | +9,000 | 0.06% | 19,662,775 |
| 2019-12-03 | 2019-11-29 | 27.400 | 689,500 | +12,000 | 0.05% | 18,892,300 |
| 2019-12-02 | 2019-11-28 | 28.400 | 677,500 | -18,000 | 0.05% | 19,241,000 |
| 2019-11-28 | 2019-11-26 | 29.100 | 695,500 | +19,500 | 0.06% | 20,239,050 |
| 2019-11-26 | 2019-11-22 | 27.800 | 676,000 | +198,500 | 0.05% | 18,792,800 |
| 2019-11-25 | 2019-11-21 | 27.200 | 477,500 | +49,000 | 0.04% | 12,988,000 |
| 2019-11-22 | 2019-11-20 | 26.150 | 428,500 | +10,000 | 0.03% | 11,205,275 |
| 2019-11-21 | 2019-11-19 | 25.800 | 418,500 | +27,500 | 0.03% | 10,797,300 |
| 2019-11-20 | 2019-11-18 | 25.200 | 391,000 | -16,500 | 0.03% | 9,853,200 |
| 2019-11-19 | 2019-11-15 | 24.700 | 407,500 | -1,000 | 0.03% | 10,065,250 |
| 2019-11-18 | 2019-11-14 | 23.750 | 408,500 | +1,000 | 0.03% | 9,701,875 |
| 2019-11-11 | 2019-11-07 | 23.950 | 407,500 | +5,000 | 0.03% | 9,759,625 |
| 2019-11-06 | 2019-11-04 | 24.750 | 402,500 | +17,500 | 0.03% | 9,961,875 |
| 2019-11-05 | 2019-11-01 | 24.350 | 385,000 | +79,000 | 0.03% | 9,374,750 |
| 2019-10-15 | 2019-10-11 | 23.750 | 306,000 | +10,000 | 0.03% | 7,267,500 |
| 2019-10-10 | 2019-10-08 | 25.100 | 296,000 | -10,000 | 0.03% | 7,429,600 |
| 2019-10-09 | 2019-10-04 | 25.600 | 306,000 | +113,000 | 0.03% | 7,833,600 |
| 2019-10-08 | 2019-10-03 | 26.400 | 193,000 | +30,000 | 0.02% | 5,095,200 |
| 2019-09-25 | 2019-09-23 | 24.950 | 163,000 | -500 | 0.01% | 4,066,850 |
| 2019-09-24 | 2019-09-20 | 25.000 | 163,500 | -1,000 | 0.01% | 4,087,500 |
| 2019-09-23 | 2019-09-19 | 24.700 | 164,500 | +1,000 | 0.01% | 4,063,150 |
| 2019-09-13 | 2019-09-11 | 23.550 | 163,500 | +500 | 0.01% | 3,850,425 |
| 2019-09-02 | 2019-08-29 | 25.850 | 163,000 | +42,000 | 0.01% | 4,213,550 |
| 2019-08-20 | 2019-08-16 | 23.500 | 121,000 | +500 | 0.01% | 2,843,500 |
| 2019-08-12 | 2019-08-08 | 24.100 | 120,500 | -10,000 | 0.01% | 2,904,050 |
| 2019-08-08 | 2019-08-06 | 23.900 | 130,500 | -30,000 | 0.01% | 3,118,950 |
| 2019-08-07 | 2019-08-05 | 24.500 | 160,500 | -10,000 | 0.01% | 3,932,250 |
| 2019-08-05 | 2019-08-01 | 24.700 | 170,500 | -11,000 | 0.01% | 4,211,350 |
| 2019-08-02 | 2019-07-31 | 25.300 | 181,500 | +1,000 | 0.02% | 4,591,950 |
| 2019-07-22 | 2019-07-18 | 25.200 | 180,500 | -2,000 | 0.02% | 4,548,600 |
| 2019-07-19 | 2019-07-17 | 24.250 | 182,500 | +12,000 | 0.02% | 4,425,625 |
| 2019-07-12 | 2019-07-10 | 26.000 | 170,500 | +2,000 | 0.01% | 4,433,000 |
| 2019-07-08 | 2019-07-04 | 26.300 | 168,500 | +16,000 | 0.01% | 4,431,550 |
| 2019-07-02 | 2019-06-27 | 26.100 | 152,500 | +1,000 | 0.01% | 3,980,250 |
| 2019-06-26 | 2019-06-24 | 26.950 | 151,500 | +1,000 | 0.01% | 4,082,925 |
| 2019-06-18 | 2019-06-14 | 25.900 | 150,500 | +2,000 | 0.01% | 3,897,950 |
| 2019-06-06 | 2019-06-04 | 25.000 | 148,500 | -9,000 | 0.01% | 3,712,500 |
| 2019-06-05 | 2019-06-03 | 24.750 | 157,500 | -272,000 | 0.01% | 3,898,125 |
| 2019-05-29 | 2019-05-27 | 22.850 | 429,500 | -14,000 | 0.04% | 9,814,075 |
| 2019-05-28 | 2019-05-24 | 24.050 | 443,500 | -70,000 | 0.04% | 10,666,175 |
| 2019-05-27 | 2019-05-23 | 23.900 | 513,500 | -44,000 | 0.04% | 12,272,650 |
| 2019-05-15 | 2019-05-10 | 25.900 | 557,500 | +10,000 | 0.05% | 14,439,250 |
| 2019-05-14 | 2019-05-09 | 25.100 | 547,500 | -13,500 | 0.05% | 13,742,250 |
| 2019-05-07 | 2019-05-03 | 24.950 | 561,000 | -10,500 | 0.05% | 13,996,950 |
| 2019-05-02 | 2019-04-29 | 24.450 | 571,500 | +1,000 | 0.05% | 13,973,175 |
| 2019-04-29 | 2019-04-25 | 24.250 | 570,500 | +152,000 | 0.05% | 13,834,625 |
| 2019-04-25 | 2019-04-23 | 24.150 | 418,500 | +5,500 | 0.04% | 10,106,775 |
| 2019-04-24 | 2019-04-18 | 25.000 | 413,000 | +1,000 | 0.04% | 10,325,000 |
| 2019-04-23 | 2019-04-17 | 25.750 | 412,000 | +189,000 | 0.04% | 10,609,000 |
| 2019-04-17 | 2019-04-15 | 29.100 | 223,000 | -2,500 | 0.02% | 6,489,300 |
| 2019-04-15 | 2019-04-11 | 28.700 | 225,500 | +8,500 | 0.02% | 6,471,850 |
| 2019-04-11 | 2019-04-09 | 29.950 | 217,000 | -4,000 | 0.02% | 6,499,150 |
| 2019-04-10 | 2019-04-08 | 29.900 | 221,000 | +2,000 | 0.02% | 6,607,900 |
| 2019-04-09 | 2019-04-04 | 29.200 | 219,000 | +1,000 | 0.02% | 6,394,800 |
| 2019-04-08 | 2019-04-03 | 28.800 | 218,000 | +7,000 | 0.02% | 6,278,400 |
| 2019-04-01 | 2019-03-28 | 27.900 | 211,000 | -13,000 | 0.02% | 5,886,900 |
| 2019-03-29 | 2019-03-27 | 29.200 | 224,000 | +1,000 | 0.02% | 6,540,800 |
| 2019-03-28 | 2019-03-26 | 29.000 | 223,000 | +25,000 | 0.02% | 6,467,000 |
| 2019-03-27 | 2019-03-25 | 29.900 | 198,000 | +5,000 | 0.02% | 5,920,200 |
| 2019-03-26 | 2019-03-22 | 30.000 | 193,000 | +5,500 | 0.02% | 5,790,000 |
| 2019-03-25 | 2019-03-21 | 30.100 | 187,500 | +11,000 | 0.02% | 5,643,750 |
| 2019-03-22 | 2019-03-20 | 30.500 | 176,500 | +10,000 | 0.02% | 5,383,250 |
| 2019-03-21 | 2019-03-19 | 31.500 | 166,500 | +1,500 | 0.01% | 5,244,750 |
| 2019-03-20 | 2019-03-18 | 29.450 | 165,000 | -30,000 | 0.01% | 4,859,250 |
| 2019-03-19 | 2019-03-15 | 28.300 | 195,000 | -19,000 | 0.02% | 5,518,500 |
| 2019-03-18 | 2019-03-14 | 28.450 | 214,000 | +7,000 | 0.02% | 6,088,300 |
| 2019-03-14 | 2019-03-12 | 26.900 | 207,000 | -10,000 | 0.02% | 5,568,300 |
| 2019-03-12 | 2019-03-08 | 27.100 | 217,000 | -16,000 | 0.02% | 5,880,700 |
| 2019-03-11 | 2019-03-07 | 28.000 | 233,000 | +10,500 | 0.02% | 6,524,000 |
| 2019-03-08 | 2019-03-06 | 26.800 | 222,500 | -28,500 | 0.02% | 5,963,000 |
| 2019-03-07 | 2019-03-05 | 26.800 | 251,000 | +10,000 | 0.02% | 6,726,800 |
| 2019-03-06 | 2019-03-04 | 25.400 | 241,000 | -10,000 | 0.02% | 6,121,400 |
| 2019-03-05 | 2019-03-01 | 23.650 | 251,000 | +5,000 | 0.02% | 5,936,150 |
| 2019-03-04 | 2019-02-28 | 23.750 | 246,000 | -3,000 | 0.02% | 5,842,500 |
| 2019-03-01 | 2019-02-27 | 23.400 | 249,000 | -500 | 0.02% | 5,826,600 |
| 2019-02-28 | 2019-02-26 | 23.200 | 249,500 | -33,000 | 0.02% | 5,788,400 |
| 2019-02-27 | 2019-02-25 | 24.050 | 282,500 | +1,500 | 0.02% | 6,794,125 |
| 2019-02-26 | 2019-02-22 | 22.500 | 281,000 | +2,500 | 0.02% | 6,322,500 |
| 2019-02-22 | 2019-02-20 | 21.500 | 278,500 | -2,000 | 0.02% | 5,987,750 |
| 2019-02-19 | 2019-02-15 | 21.150 | 280,500 | -6,000 | 0.02% | 5,932,575 |
| 2019-02-14 | 2019-02-12 | 21.900 | 286,500 | +6,000 | 0.02% | 6,274,350 |
| 2019-02-13 | 2019-02-11 | 21.600 | 280,500 | +30,000 | 0.02% | 6,058,800 |
| 2019-02-11 | 2019-02-04 | 21.150 | 250,500 | +18,000 | 0.02% | 5,298,075 |
| 2019-02-08 | 2019-01-31 | 19.600 | 232,500 | +32,500 | 0.02% | 4,557,000 |
| 2019-02-01 | 2019-01-30 | 19.420 | 200,000 | +1,000 | 0.02% | 3,884,000 |
| 2019-01-28 | 2019-01-24 | 20.050 | 199,000 | -3,500 | 0.02% | 3,989,950 |
| 2019-01-21 | 2019-01-17 | 20.700 | 202,500 | -2,000 | 0.02% | 4,191,750 |
| 2019-01-15 | 2019-01-11 | 20.550 | 204,500 | -2,000 | 0.02% | 4,202,475 |
| 2019-01-11 | 2019-01-09 | 21.100 | 206,500 | +63,500 | 0.02% | 4,357,150 |
| 2019-01-09 | 2019-01-07 | 21.000 | 143,000 | +2,000 | 0.01% | 3,003,000 |
| 2018-12-27 | 2018-12-20 | 20.500 | 141,000 | -18,000 | 0.01% | 2,890,500 |
| 2018-12-21 | 2018-12-19 | 20.400 | 159,000 | -21,000 | 0.01% | 3,243,600 |
| 2018-12-19 | 2018-12-17 | 22.200 | 180,000 | +40,000 | 0.02% | 3,996,000 |
| 2018-12-17 | 2018-12-13 | 21.350 | 140,000 | +1,500 | 0.01% | 2,989,000 |
| 2018-12-10 | 2018-12-06 | 21.600 | 138,500 | +38,000 | 0.01% | 2,991,600 |
| 2018-12-07 | 2018-12-05 | 22.650 | 100,500 | +11,000 | 0.01% | 2,276,325 |
| 2018-11-28 | 2018-11-26 | 18.860 | 89,500 | +8,500 | 0.01% | 1,687,970 |
| 2018-11-27 | 2018-11-23 | 19.300 | 81,000 | +3,500 | 0.01% | 1,563,300 |
| 2018-11-26 | 2018-11-22 | 19.640 | 77,500 | +21,000 | 0.01% | 1,522,100 |
| 2018-11-22 | 2018-11-20 | 18.900 | 56,500 | +7,000 | 0.01% | 1,067,850 |
| 2018-11-21 | 2018-11-19 | 19.320 | 49,500 | +16,000 | 0.00% | 956,340 |
| 2018-11-20 | 2018-11-16 | 19.500 | 33,500 | -9,000 | 0.00% | 653,250 |
| 2018-11-19 | 2018-11-15 | 21.750 | 42,500 | -73,500 | 0.00% | 924,375 |
| 2018-11-16 | 2018-11-14 | 20.350 | 116,000 | +73,500 | 0.01% | 2,360,600 |
| 2018-11-09 | 2018-11-07 | 17.660 | 42,500 | +19,000 | 0.00% | 750,550 |
| 2018-11-07 | 2018-11-05 | 17.920 | 23,500 | -28,000 | 0.00% | 421,120 |
| 2018-11-06 | 2018-11-02 | 18.720 | 51,500 | -16,500 | 0.00% | 964,080 |
| 2018-11-02 | 2018-10-31 | 16.580 | 68,000 | 0.01% | 1,127,440 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy