History of CCASS shareholding
Participant: GF SECURITIES (HONG KONG) BROKERAGE LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.950 | 441,000 | +0 | 0.03% | 41,431,950 |
| 2025-10-13 | 2025-10-09 | 95.100 | 441,000 | +0 | 0.03% | 41,939,100 |
| 2025-10-10 | 2025-10-08 | 104.700 | 441,000 | -54,500 | 0.03% | 46,172,700 |
| 2025-10-09 | 2025-10-06 | 100.500 | 495,500 | +77,000 | 0.03% | 49,797,750 |
| 2025-10-08 | 2025-10-03 | 97.950 | 418,500 | -3,500 | 0.02% | 40,992,075 |
| 2025-10-06 | 2025-10-02 | 100.700 | 422,000 | -22,000 | 0.02% | 42,495,400 |
| 2025-10-03 | 2025-09-30 | 96.400 | 444,000 | -2,000 | 0.03% | 42,801,600 |
| 2025-09-30 | 2025-09-26 | 93.250 | 446,000 | +500 | 0.03% | 41,589,500 |
| 2025-09-26 | 2025-09-24 | 95.050 | 445,500 | -2,000 | 0.03% | 42,344,775 |
| 2025-09-25 | 2025-09-23 | 93.450 | 447,500 | -1,500 | 0.03% | 41,818,875 |
| 2025-09-24 | 2025-09-22 | 94.700 | 449,000 | -3,000 | 0.03% | 42,520,300 |
| 2025-09-23 | 2025-09-19 | 92.050 | 452,000 | +43,000 | 0.03% | 41,606,600 |
| 2025-09-19 | 2025-09-17 | 96.500 | 409,000 | +1,000 | 0.02% | 39,468,500 |
| 2025-09-18 | 2025-09-16 | 96.250 | 408,000 | +1,000 | 0.02% | 39,270,000 |
| 2025-09-17 | 2025-09-15 | 95.600 | 407,000 | +3,500 | 0.02% | 38,909,200 |
| 2025-09-16 | 2025-09-12 | 97.850 | 403,500 | +1,500 | 0.02% | 39,482,475 |
| 2025-09-15 | 2025-09-11 | 97.100 | 402,000 | -5,000 | 0.02% | 39,034,200 |
| 2025-09-12 | 2025-09-10 | 99.600 | 407,000 | +3,000 | 0.02% | 40,537,200 |
| 2025-09-11 | 2025-09-09 | 100.900 | 404,000 | +64,000 | 0.02% | 40,763,600 |
| 2025-09-10 | 2025-09-08 | 100.500 | 340,000 | +1,000 | 0.02% | 34,170,000 |
| 2025-09-09 | 2025-09-05 | 103.100 | 339,000 | -500 | 0.02% | 34,950,900 |
| 2025-09-05 | 2025-09-03 | 107.000 | 339,500 | +2,500 | 0.02% | 36,326,500 |
| 2025-09-04 | 2025-09-02 | 105.300 | 337,000 | -8,000 | 0.02% | 35,486,100 |
| 2025-09-03 | 2025-09-01 | 105.400 | 345,000 | -10,500 | 0.02% | 36,363,000 |
| 2025-09-02 | 2025-08-29 | 96.850 | 355,500 | +2,500 | 0.02% | 34,430,175 |
| 2025-09-01 | 2025-08-28 | 90.650 | 353,000 | +1,000 | 0.02% | 31,999,450 |
| 2025-08-29 | 2025-08-27 | 91.000 | 352,000 | -4,500 | 0.02% | 32,032,000 |
| 2025-08-28 | 2025-08-26 | 95.750 | 356,500 | +3,000 | 0.02% | 34,134,875 |
| 2025-08-26 | 2025-08-22 | 99.450 | 353,500 | +11,500 | 0.02% | 35,155,575 |
| 2025-08-22 | 2025-08-20 | 94.650 | 342,000 | +1,000 | 0.02% | 32,370,300 |
| 2025-08-21 | 2025-08-19 | 97.750 | 341,000 | -4,500 | 0.02% | 33,332,750 |
| 2025-08-20 | 2025-08-18 | 101.900 | 345,500 | -28,500 | 0.02% | 35,206,450 |
| 2025-08-19 | 2025-08-15 | 97.500 | 374,000 | -16,500 | 0.02% | 36,465,000 |
| 2025-08-18 | 2025-08-14 | 96.000 | 390,500 | +10,500 | 0.02% | 37,488,000 |
| 2025-08-15 | 2025-08-13 | 95.000 | 380,000 | -3,000 | 0.02% | 36,100,000 |
| 2025-08-14 | 2025-08-12 | 87.300 | 383,000 | -32,000 | 0.02% | 33,435,900 |
| 2025-08-13 | 2025-08-11 | 89.950 | 415,000 | +7,000 | 0.02% | 37,329,250 |
| 2025-08-12 | 2025-08-08 | 91.250 | 408,000 | -9,500 | 0.02% | 37,230,000 |
| 2025-08-11 | 2025-08-07 | 91.400 | 417,500 | +9,000 | 0.02% | 38,159,500 |
| 2025-08-08 | 2025-08-06 | 98.050 | 408,500 | +18,500 | 0.02% | 40,053,425 |
| 2025-08-07 | 2025-08-05 | 98.750 | 390,000 | -2,000 | 0.02% | 38,512,500 |
| 2025-08-06 | 2025-08-04 | 92.900 | 392,000 | -6,000 | 0.02% | 36,416,800 |
| 2025-08-05 | 2025-08-01 | 93.000 | 398,000 | +7,000 | 0.02% | 37,014,000 |
| 2025-08-04 | 2025-07-31 | 98.000 | 391,000 | +24,000 | 0.02% | 38,318,000 |
| 2025-08-01 | 2025-07-30 | 98.450 | 367,000 | -23,500 | 0.02% | 36,131,150 |
| 2025-07-31 | 2025-07-29 | 99.950 | 390,500 | +43,000 | 0.02% | 39,030,475 |
| 2025-07-30 | 2025-07-28 | 93.900 | 347,500 | -4,500 | 0.02% | 32,630,250 |
| 2025-07-29 | 2025-07-25 | 89.150 | 352,000 | -1,000 | 0.02% | 31,380,800 |
| 2025-07-28 | 2025-07-24 | 88.200 | 353,000 | +6,000 | 0.02% | 31,134,600 |
| 2025-07-25 | 2025-07-23 | 88.000 | 347,000 | +1,000 | 0.02% | 30,536,000 |
| 2025-07-24 | 2025-07-22 | 87.600 | 346,000 | +4,500 | 0.02% | 30,309,600 |
| 2025-07-23 | 2025-07-21 | 88.650 | 341,500 | -9,500 | 0.02% | 30,273,975 |
| 2025-07-22 | 2025-07-18 | 89.050 | 351,000 | +3,000 | 0.02% | 31,256,550 |
| 2025-07-21 | 2025-07-17 | 89.100 | 348,000 | -11,000 | 0.02% | 31,006,800 |
| 2025-07-18 | 2025-07-16 | 86.200 | 359,000 | -1,000 | 0.02% | 30,945,800 |
| 2025-07-17 | 2025-07-15 | 85.900 | 360,000 | -11,000 | 0.02% | 30,924,000 |
| 2025-07-16 | 2025-07-14 | 82.000 | 371,000 | +1,500 | 0.02% | 30,422,000 |
| 2025-07-15 | 2025-07-11 | 80.550 | 369,500 | -1,000 | 0.02% | 29,763,225 |
| 2025-07-14 | 2025-07-10 | 80.250 | 370,500 | +8,500 | 0.02% | 29,732,625 |
| 2025-07-11 | 2025-07-09 | 82.250 | 362,000 | +10,000 | 0.02% | 29,774,500 |
| 2025-07-10 | 2025-07-08 | 82.350 | 352,000 | +2,000 | 0.02% | 28,987,200 |
| 2025-07-09 | 2025-07-07 | 82.550 | 350,000 | +11,500 | 0.02% | 28,892,500 |
| 2025-07-08 | 2025-07-04 | 86.200 | 338,500 | +16,000 | 0.02% | 29,178,700 |
| 2025-07-07 | 2025-07-03 | 84.600 | 322,500 | -24,500 | 0.02% | 27,283,500 |
| 2025-07-04 | 2025-07-02 | 79.300 | 347,000 | -21,500 | 0.02% | 27,517,100 |
| 2025-07-03 | 2025-06-30 | 78.400 | 368,500 | +10,000 | 0.02% | 28,890,400 |
| 2025-07-02 | 2025-06-27 | 77.350 | 358,500 | +7,500 | 0.02% | 27,729,975 |
| 2025-06-30 | 2025-06-26 | 78.600 | 351,000 | +30,000 | 0.02% | 27,588,600 |
| 2025-06-27 | 2025-06-25 | 82.400 | 321,000 | -3,500 | 0.02% | 26,450,400 |
| 2025-06-26 | 2025-06-24 | 82.100 | 324,500 | -2,000 | 0.02% | 26,641,450 |
| 2025-06-25 | 2025-06-23 | 78.900 | 326,500 | +4,500 | 0.02% | 25,760,850 |
| 2025-06-24 | 2025-06-20 | 77.700 | 322,000 | -1,000 | 0.02% | 25,019,400 |
| 2025-06-20 | 2025-06-18 | 78.600 | 323,000 | -6,000 | 0.02% | 25,387,800 |
| 2025-06-19 | 2025-06-17 | 77.100 | 329,000 | -2,500 | 0.02% | 25,365,900 |
| 2025-06-18 | 2025-06-16 | 80.300 | 331,500 | +1,500 | 0.02% | 26,619,450 |
| 2025-06-17 | 2025-06-13 | 80.700 | 330,000 | +1,000 | 0.02% | 26,631,000 |
| 2025-06-16 | 2025-06-12 | 80.750 | 329,000 | -3,500 | 0.02% | 26,566,750 |
| 2025-06-13 | 2025-06-11 | 79.950 | 332,500 | -11,000 | 0.02% | 26,583,375 |
| 2025-06-12 | 2025-06-10 | 81.100 | 343,500 | -31,500 | 0.02% | 27,857,850 |
| 2025-06-11 | 2025-06-09 | 79.000 | 375,000 | +8,000 | 0.02% | 29,625,000 |
| 2025-06-10 | 2025-06-06 | 73.150 | 367,000 | -3,000 | 0.02% | 26,846,050 |
| 2025-06-09 | 2025-06-05 | 72.300 | 370,000 | -20,000 | 0.02% | 26,751,000 |
| 2025-06-06 | 2025-06-04 | 74.250 | 390,000 | -20,000 | 0.02% | 28,957,500 |
| 2025-06-05 | 2025-06-03 | 65.050 | 410,000 | +500 | 0.02% | 26,670,500 |
| 2025-06-04 | 2025-06-02 | 63.100 | 409,500 | -20,500 | 0.02% | 25,839,450 |
| 2025-06-02 | 2025-05-29 | 62.100 | 430,000 | -1,000 | 0.03% | 26,703,000 |
| 2025-05-30 | 2025-05-28 | 60.200 | 431,000 | +1,000 | 0.03% | 25,946,200 |
| 2025-05-29 | 2025-05-27 | 59.550 | 430,000 | +1,500 | 0.03% | 25,606,500 |
| 2025-05-28 | 2025-05-26 | 56.550 | 428,500 | +500 | 0.03% | 24,231,675 |
| 2025-05-27 | 2025-05-23 | 58.600 | 428,000 | -25,500 | 0.03% | 25,080,800 |
| 2025-05-23 | 2025-05-21 | 55.900 | 453,500 | -2,000 | 0.03% | 25,350,650 |
| 2025-05-22 | 2025-05-20 | 55.300 | 455,500 | -1,500 | 0.03% | 25,189,150 |
| 2025-05-21 | 2025-05-19 | 53.050 | 457,000 | -3,500 | 0.03% | 24,243,850 |
| 2025-05-16 | 2025-05-14 | 50.100 | 460,500 | +25,000 | 0.03% | 23,071,050 |
| 2025-05-15 | 2025-05-13 | 50.000 | 435,500 | +27,000 | 0.03% | 21,775,000 |
| 2025-05-12 | 2025-05-08 | 51.700 | 408,500 | +15,000 | 0.02% | 21,119,450 |
| 2025-05-09 | 2025-05-07 | 52.300 | 393,500 | -19,000 | 0.02% | 20,580,050 |
| 2025-05-08 | 2025-05-06 | 54.300 | 412,500 | +31,500 | 0.03% | 22,398,750 |
| 2025-05-02 | 2025-04-29 | 53.650 | 381,000 | -7,000 | 0.02% | 20,440,650 |
| 2025-04-30 | 2025-04-28 | 54.200 | 388,000 | -4,000 | 0.02% | 21,029,600 |
| 2025-04-28 | 2025-04-24 | 54.950 | 392,000 | -12,500 | 0.02% | 21,540,400 |
| 2025-04-25 | 2025-04-23 | 51.450 | 404,500 | +31,000 | 0.02% | 20,811,525 |
| 2025-04-24 | 2025-04-22 | 52.450 | 373,500 | -5,500 | 0.02% | 19,590,075 |
| 2025-04-23 | 2025-04-17 | 47.250 | 379,000 | -29,000 | 0.02% | 17,907,750 |
| 2025-04-22 | 2025-04-16 | 46.150 | 408,000 | -5,000 | 0.02% | 18,829,200 |
| 2025-04-17 | 2025-04-15 | 48.350 | 413,000 | -6,000 | 0.03% | 19,968,550 |
| 2025-04-16 | 2025-04-14 | 48.400 | 419,000 | +21,500 | 0.03% | 20,279,600 |
| 2025-04-15 | 2025-04-11 | 47.750 | 397,500 | -2,000 | 0.02% | 18,980,625 |
| 2025-04-14 | 2025-04-10 | 43.700 | 399,500 | -2,500 | 0.02% | 17,458,150 |
| 2025-04-11 | 2025-04-09 | 42.200 | 402,000 | +6,500 | 0.02% | 16,964,400 |
| 2025-04-10 | 2025-04-08 | 42.050 | 395,500 | +22,000 | 0.02% | 16,630,775 |
| 2025-04-09 | 2025-04-07 | 39.650 | 373,500 | +17,500 | 0.02% | 14,809,275 |
| 2025-04-07 | 2025-04-02 | 49.850 | 356,000 | -6,000 | 0.02% | 17,746,600 |
| 2025-04-03 | 2025-04-01 | 48.850 | 362,000 | +27,000 | 0.02% | 17,683,700 |
| 2025-04-02 | 2025-03-31 | 46.600 | 335,000 | +4,500 | 0.02% | 15,611,000 |
| 2025-04-01 | 2025-03-28 | 46.200 | 330,500 | -3,000 | 0.02% | 15,269,100 |
| 2025-03-31 | 2025-03-27 | 45.850 | 333,500 | -30,000 | 0.02% | 15,290,975 |
| 2025-03-28 | 2025-03-26 | 39.050 | 363,500 | +3,000 | 0.02% | 14,194,675 |
| 2025-03-26 | 2025-03-24 | 40.350 | 360,500 | -10,000 | 0.02% | 14,546,175 |
| 2025-03-25 | 2025-03-21 | 40.600 | 370,500 | +3,000 | 0.02% | 15,042,300 |
| 2025-03-24 | 2025-03-20 | 43.200 | 367,500 | +44,000 | 0.02% | 15,876,000 |
| 2025-03-20 | 2025-03-18 | 40.800 | 323,500 | +80,000 | 0.02% | 13,198,800 |
| 2025-03-18 | 2025-03-14 | 40.950 | 243,500 | -3,000 | 0.01% | 9,971,325 |
| 2025-03-13 | 2025-03-11 | 39.800 | 246,500 | -3,000 | 0.02% | 9,810,700 |
| 2025-03-12 | 2025-03-10 | 39.000 | 249,500 | +2,000 | 0.02% | 9,730,500 |
| 2025-03-10 | 2025-03-06 | 40.350 | 247,500 | -4,500 | 0.02% | 9,986,625 |
| 2025-03-07 | 2025-03-05 | 40.150 | 252,000 | +3,000 | 0.02% | 10,117,800 |
| 2025-03-05 | 2025-03-03 | 40.650 | 249,000 | -87,000 | 0.02% | 10,121,850 |
| 2025-03-03 | 2025-02-27 | 43.200 | 336,000 | -2,500 | 0.02% | 14,515,200 |
| 2025-02-27 | 2025-02-25 | 40.350 | 338,500 | -2,000 | 0.02% | 13,658,475 |
| 2025-02-26 | 2025-02-24 | 40.450 | 340,500 | -39,000 | 0.02% | 13,773,225 |
| 2025-02-25 | 2025-02-21 | 41.700 | 379,500 | -18,000 | 0.02% | 15,825,150 |
| 2025-02-24 | 2025-02-20 | 39.300 | 397,500 | +28,000 | 0.02% | 15,621,750 |
| 2025-02-21 | 2025-02-19 | 38.500 | 369,500 | -15,500 | 0.02% | 14,225,750 |
| 2025-02-20 | 2025-02-18 | 38.100 | 385,000 | -2,500 | 0.02% | 14,668,500 |
| 2025-02-19 | 2025-02-17 | 38.500 | 387,500 | +10,500 | 0.02% | 14,918,750 |
| 2025-02-18 | 2025-02-14 | 37.500 | 377,000 | +2,500 | 0.02% | 14,137,500 |
| 2025-02-17 | 2025-02-13 | 35.850 | 374,500 | +16,500 | 0.02% | 13,425,825 |
| 2025-02-14 | 2025-02-12 | 35.500 | 358,000 | +3,000 | 0.02% | 12,709,000 |
| 2025-02-12 | 2025-02-10 | 36.350 | 355,000 | -4,000 | 0.02% | 12,904,250 |
| 2025-02-11 | 2025-02-07 | 36.250 | 359,000 | -1,500 | 0.02% | 13,013,750 |
| 2025-02-06 | 2025-02-04 | 33.150 | 360,500 | +5,000 | 0.02% | 11,950,575 |
| 2025-02-05 | 2025-02-03 | 32.750 | 355,500 | -3,500 | 0.02% | 11,642,625 |
| 2025-02-03 | 2025-01-24 | 32.350 | 359,000 | -2,000 | 0.02% | 11,613,650 |
| 2025-01-24 | 2025-01-22 | 31.900 | 361,000 | +500 | 0.02% | 11,515,900 |
| 2025-01-22 | 2025-01-20 | 31.050 | 360,500 | +2,000 | 0.02% | 11,193,525 |
| 2025-01-21 | 2025-01-17 | 31.450 | 358,500 | +19,000 | 0.02% | 11,274,825 |
| 2025-01-20 | 2025-01-16 | 30.000 | 339,500 | -7,000 | 0.02% | 10,185,000 |
| 2025-01-16 | 2025-01-14 | 34.650 | 346,500 | +4,500 | 0.02% | 12,006,225 |
| 2025-01-14 | 2025-01-10 | 33.550 | 342,000 | +3,500 | 0.02% | 11,474,100 |
| 2025-01-10 | 2025-01-08 | 33.950 | 338,500 | +2,000 | 0.02% | 11,492,075 |
| 2025-01-03 | 2024-12-31 | 36.600 | 336,500 | -11,500 | 0.02% | 12,315,900 |
| 2025-01-02 | 2024-12-27 | 35.600 | 348,000 | -16,000 | 0.02% | 12,388,800 |
| 2024-12-27 | 2024-12-20 | 35.200 | 364,000 | -169,500 | 0.02% | 12,812,800 |
| 2024-12-18 | 2024-12-16 | 36.250 | 533,500 | -21,000 | 0.03% | 19,339,375 |
| 2024-12-11 | 2024-12-09 | 39.100 | 554,500 | -3,000 | 0.03% | 21,680,950 |
| 2024-12-09 | 2024-12-05 | 37.650 | 557,500 | -107,500 | 0.03% | 20,989,875 |
| 2024-12-06 | 2024-12-04 | 37.550 | 665,000 | -4,500 | 0.04% | 24,970,750 |
| 2024-12-05 | 2024-12-03 | 38.000 | 669,500 | -1,000 | 0.04% | 25,441,000 |
| 2024-12-04 | 2024-12-02 | 38.650 | 670,500 | +6,000 | 0.04% | 25,914,825 |
| 2024-11-27 | 2024-11-25 | 37.100 | 664,500 | -21,000 | 0.04% | 24,652,950 |
| 2024-11-25 | 2024-11-21 | 38.500 | 685,500 | -9,000 | 0.04% | 26,391,750 |
| 2024-11-18 | 2024-11-14 | 37.700 | 694,500 | +97,000 | 0.04% | 26,182,650 |
| 2024-11-13 | 2024-11-11 | 37.300 | 597,500 | +17,500 | 0.04% | 22,286,750 |
| 2024-11-12 | 2024-11-08 | 38.850 | 580,000 | +6,500 | 0.04% | 22,533,000 |
| 2024-11-08 | 2024-11-06 | 38.150 | 573,500 | -10,000 | 0.04% | 21,879,025 |
| 2024-11-07 | 2024-11-05 | 39.200 | 583,500 | +86,500 | 0.04% | 22,873,200 |
| 2024-11-06 | 2024-11-04 | 39.550 | 497,000 | +12,500 | 0.03% | 19,656,350 |
| 2024-11-05 | 2024-11-01 | 35.050 | 484,500 | +4,000 | 0.03% | 16,981,725 |
| 2024-11-04 | 2024-10-31 | 33.800 | 480,500 | -20,500 | 0.03% | 16,240,900 |
| 2024-11-01 | 2024-10-30 | 35.500 | 501,000 | +30,500 | 0.03% | 17,785,500 |
| 2024-10-31 | 2024-10-29 | 37.150 | 470,500 | -5,500 | 0.03% | 17,479,075 |
| 2024-10-30 | 2024-10-28 | 38.700 | 476,000 | +11,000 | 0.03% | 18,421,200 |
| 2024-10-29 | 2024-10-25 | 44.250 | 465,000 | -2,500 | 0.03% | 20,576,250 |
| 2024-10-28 | 2024-10-24 | 43.800 | 467,500 | +20,000 | 0.03% | 20,476,500 |
| 2024-10-25 | 2024-10-23 | 45.000 | 447,500 | -3,500 | 0.03% | 20,137,500 |
| 2024-10-24 | 2024-10-22 | 45.700 | 451,000 | -15,000 | 0.03% | 20,610,700 |
| 2024-10-23 | 2024-10-21 | 45.550 | 466,000 | -10,000 | 0.03% | 21,226,300 |
| 2024-10-22 | 2024-10-18 | 46.450 | 476,000 | -14,500 | 0.03% | 22,110,200 |
| 2024-10-21 | 2024-10-17 | 44.850 | 490,500 | -6,000 | 0.03% | 21,998,925 |
| 2024-10-18 | 2024-10-16 | 43.850 | 496,500 | +5,000 | 0.03% | 21,771,525 |
| 2024-10-17 | 2024-10-15 | 44.600 | 491,500 | +23,500 | 0.03% | 21,920,900 |
| 2024-10-16 | 2024-10-14 | 46.200 | 468,000 | +2,500 | 0.03% | 21,621,600 |
| 2024-10-15 | 2024-10-10 | 48.850 | 465,500 | +8,000 | 0.03% | 22,739,675 |
| 2024-10-14 | 2024-10-09 | 47.400 | 457,500 | +20,500 | 0.03% | 21,685,500 |
| 2024-10-10 | 2024-10-08 | 49.050 | 437,000 | -9,000 | 0.03% | 21,434,850 |
| 2024-10-09 | 2024-10-07 | 49.800 | 446,000 | -57,000 | 0.03% | 22,210,800 |
| 2024-10-08 | 2024-10-04 | 51.150 | 503,000 | +2,500 | 0.03% | 25,728,450 |
| 2024-10-07 | 2024-10-03 | 45.900 | 500,500 | -9,000 | 0.03% | 22,972,950 |
| 2024-10-04 | 2024-10-02 | 46.600 | 509,500 | +63,000 | 0.03% | 23,742,700 |
| 2024-10-03 | 2024-09-30 | 47.100 | 446,500 | +3,500 | 0.03% | 21,030,150 |
| 2024-10-02 | 2024-09-27 | 46.600 | 443,000 | -28,500 | 0.03% | 20,643,800 |
| 2024-09-30 | 2024-09-26 | 44.800 | 471,500 | -1,000 | 0.03% | 21,123,200 |
| 2024-09-27 | 2024-09-25 | 42.350 | 472,500 | +10,000 | 0.03% | 20,010,375 |
| 2024-09-23 | 2024-09-19 | 42.150 | 462,500 | +2,000 | 0.03% | 19,494,375 |
| 2024-09-19 | 2024-09-16 | 44.200 | 460,500 | +1,000 | 0.03% | 20,354,100 |
| 2024-09-17 | 2024-09-13 | 44.050 | 459,500 | +2,000 | 0.03% | 20,240,975 |
| 2024-09-09 | 2024-09-04 | 42.950 | 457,500 | +500 | 0.03% | 19,649,625 |
| 2024-09-04 | 2024-09-02 | 42.400 | 457,000 | -500 | 0.03% | 19,376,800 |
| 2024-09-03 | 2024-08-30 | 42.450 | 457,500 | -500 | 0.03% | 19,420,875 |
| 2024-09-02 | 2024-08-29 | 43.500 | 458,000 | -500 | 0.03% | 19,923,000 |
| 2024-08-30 | 2024-08-28 | 44.100 | 458,500 | -1,500 | 0.03% | 20,219,850 |
| 2024-08-29 | 2024-08-27 | 44.300 | 460,000 | -7,500 | 0.03% | 20,378,000 |
| 2024-08-28 | 2024-08-26 | 43.500 | 467,500 | +1,000 | 0.03% | 20,336,250 |
| 2024-08-26 | 2024-08-22 | 43.950 | 466,500 | -1,000 | 0.03% | 20,502,675 |
| 2024-08-23 | 2024-08-21 | 43.450 | 467,500 | -3,500 | 0.03% | 20,312,875 |
| 2024-08-21 | 2024-08-19 | 40.700 | 471,000 | +500 | 0.03% | 19,169,700 |
| 2024-08-19 | 2024-08-15 | 41.800 | 470,500 | -500 | 0.03% | 19,666,900 |
| 2024-08-15 | 2024-08-13 | 42.000 | 471,000 | -500 | 0.03% | 19,782,000 |
| 2024-08-14 | 2024-08-12 | 42.000 | 471,500 | -1,000 | 0.03% | 19,803,000 |
| 2024-08-13 | 2024-08-09 | 41.650 | 472,500 | +500 | 0.03% | 19,679,625 |
| 2024-08-07 | 2024-08-05 | 39.950 | 472,000 | -37,500 | 0.03% | 18,856,400 |
| 2024-08-06 | 2024-08-02 | 39.250 | 509,500 | -1,000 | 0.03% | 19,997,875 |
| 2024-08-02 | 2024-07-31 | 38.700 | 510,500 | +500 | 0.03% | 19,756,350 |
| 2024-08-01 | 2024-07-30 | 36.800 | 510,000 | -29,000 | 0.03% | 18,768,000 |
| 2024-07-31 | 2024-07-29 | 37.400 | 539,000 | +30,000 | 0.03% | 20,158,600 |
| 2024-07-30 | 2024-07-26 | 38.900 | 509,000 | +1,000 | 0.03% | 19,800,100 |
| 2024-07-29 | 2024-07-25 | 38.650 | 508,000 | +500 | 0.03% | 19,634,200 |
| 2024-07-26 | 2024-07-24 | 40.250 | 507,500 | +1,500 | 0.03% | 20,426,875 |
| 2024-07-25 | 2024-07-23 | 40.850 | 506,000 | -15,000 | 0.03% | 20,670,100 |
| 2024-07-23 | 2024-07-19 | 40.550 | 521,000 | -15,000 | 0.03% | 21,126,550 |
| 2024-07-22 | 2024-07-18 | 40.750 | 536,000 | -500 | 0.03% | 21,842,000 |
| 2024-07-19 | 2024-07-17 | 41.150 | 536,500 | -1,000 | 0.03% | 22,076,975 |
| 2024-07-18 | 2024-07-16 | 39.850 | 537,500 | -19,000 | 0.03% | 21,419,375 |
| 2024-07-16 | 2024-07-12 | 40.700 | 556,500 | +12,000 | 0.03% | 22,649,550 |
| 2024-07-05 | 2024-07-03 | 38.050 | 544,500 | +500 | 0.03% | 20,718,225 |
| 2024-07-03 | 2024-06-28 | 36.800 | 544,000 | -107,500 | 0.03% | 20,019,200 |
| 2024-06-28 | 2024-06-26 | 39.500 | 651,500 | -70,000 | 0.04% | 25,734,250 |
| 2024-06-19 | 2024-06-17 | 38.050 | 721,500 | -20,000 | 0.04% | 27,453,075 |
| 2024-06-18 | 2024-06-14 | 38.300 | 741,500 | -10,500 | 0.05% | 28,399,450 |
| 2024-06-17 | 2024-06-13 | 36.250 | 752,000 | +500 | 0.05% | 27,260,000 |
| 2024-06-11 | 2024-06-06 | 35.750 | 751,500 | +3,000 | 0.05% | 26,866,125 |
| 2024-06-07 | 2024-06-05 | 37.100 | 748,500 | -5,000 | 0.05% | 27,769,350 |
| 2024-06-06 | 2024-06-04 | 36.800 | 753,500 | -20,000 | 0.05% | 27,728,800 |
| 2024-06-03 | 2024-05-30 | 35.250 | 773,500 | +1,000 | 0.05% | 27,265,875 |
| 2024-05-31 | 2024-05-29 | 35.800 | 772,500 | +50,000 | 0.05% | 27,655,500 |
| 2024-05-29 | 2024-05-27 | 36.150 | 722,500 | +10,000 | 0.04% | 26,118,375 |
| 2024-05-28 | 2024-05-24 | 35.900 | 712,500 | +10,000 | 0.04% | 25,578,750 |
| 2024-05-24 | 2024-05-22 | 38.000 | 702,500 | +1,000 | 0.04% | 26,695,000 |
| 2024-05-23 | 2024-05-21 | 38.200 | 701,500 | -44,500 | 0.04% | 26,797,300 |
| 2024-05-21 | 2024-05-17 | 40.050 | 746,000 | +41,000 | 0.05% | 29,877,300 |
| 2024-05-20 | 2024-05-16 | 39.800 | 705,000 | +1,000 | 0.04% | 28,059,000 |
| 2024-05-17 | 2024-05-14 | 39.450 | 704,000 | -5,000 | 0.04% | 27,772,800 |
| 2024-05-16 | 2024-05-13 | 39.500 | 709,000 | -7,500 | 0.04% | 28,005,500 |
| 2024-05-14 | 2024-05-10 | 41.400 | 716,500 | +5,000 | 0.04% | 29,663,100 |
| 2024-05-13 | 2024-05-09 | 40.550 | 711,500 | +3,000 | 0.04% | 28,851,325 |
| 2024-05-10 | 2024-05-08 | 40.000 | 708,500 | +5,000 | 0.04% | 28,340,000 |
| 2024-05-09 | 2024-05-07 | 39.900 | 703,500 | -37,500 | 0.04% | 28,069,650 |
| 2024-05-08 | 2024-05-06 | 40.500 | 741,000 | -2,000 | 0.05% | 30,010,500 |
| 2024-05-03 | 2024-04-30 | 38.250 | 743,000 | -22,000 | 0.05% | 28,419,750 |
| 2024-05-02 | 2024-04-29 | 39.750 | 765,000 | -6,000 | 0.05% | 30,408,750 |
| 2024-04-29 | 2024-04-25 | 38.550 | 771,000 | -6,000 | 0.05% | 29,722,050 |
| 2024-04-26 | 2024-04-24 | 38.150 | 777,000 | +10,000 | 0.05% | 29,642,550 |
| 2024-04-25 | 2024-04-23 | 36.150 | 767,000 | -5,000 | 0.05% | 27,727,050 |
| 2024-04-19 | 2024-04-17 | 34.300 | 772,000 | +11,000 | 0.05% | 26,479,600 |
| 2024-04-12 | 2024-04-10 | 37.500 | 761,000 | -1,000 | 0.05% | 28,537,500 |
| 2024-04-11 | 2024-04-09 | 38.050 | 762,000 | +1,500 | 0.05% | 28,994,100 |
| 2024-04-08 | 2024-04-03 | 36.150 | 760,500 | -23,000 | 0.05% | 27,492,075 |
| 2024-04-05 | 2024-04-02 | 37.700 | 783,500 | +9,500 | 0.05% | 29,537,950 |
| 2024-04-03 | 2024-03-28 | 37.700 | 774,000 | -500 | 0.05% | 29,179,800 |
| 2024-04-02 | 2024-03-27 | 38.450 | 774,500 | -500 | 0.05% | 29,779,525 |
| 2024-03-28 | 2024-03-26 | 38.550 | 775,000 | -1,000 | 0.05% | 29,876,250 |
| 2024-03-26 | 2024-03-22 | 36.000 | 776,000 | -7,500 | 0.05% | 27,936,000 |
| 2024-03-25 | 2024-03-21 | 38.100 | 783,500 | +40,000 | 0.05% | 29,851,350 |
| 2024-03-21 | 2024-03-19 | 38.800 | 743,500 | -500 | 0.05% | 28,847,800 |
| 2024-03-20 | 2024-03-18 | 42.300 | 744,000 | -104,000 | 0.05% | 31,471,200 |
| 2024-03-19 | 2024-03-15 | 42.650 | 848,000 | +11,000 | 0.05% | 36,167,200 |
| 2024-03-18 | 2024-03-14 | 41.350 | 837,000 | +28,000 | 0.05% | 34,609,950 |
| 2024-03-15 | 2024-03-13 | 43.850 | 809,000 | -5,000 | 0.05% | 35,474,650 |
| 2024-03-14 | 2024-03-12 | 40.550 | 814,000 | +5,000 | 0.05% | 33,007,700 |
| 2024-03-05 | 2024-03-01 | 39.700 | 809,000 | +5,000 | 0.05% | 32,117,300 |
| 2024-03-01 | 2024-02-28 | 42.050 | 804,000 | +2,500 | 0.05% | 33,808,200 |
| 2024-02-29 | 2024-02-27 | 42.200 | 801,500 | -1,000 | 0.05% | 33,823,300 |
| 2024-02-28 | 2024-02-26 | 39.350 | 802,500 | -25,000 | 0.05% | 31,578,375 |
| 2024-02-27 | 2024-02-23 | 39.800 | 827,500 | -10,000 | 0.05% | 32,934,500 |
| 2024-02-26 | 2024-02-22 | 40.000 | 837,500 | +15,000 | 0.05% | 33,500,000 |
| 2024-02-23 | 2024-02-21 | 39.750 | 822,500 | -37,000 | 0.05% | 32,694,375 |
| 2024-02-22 | 2024-02-20 | 40.150 | 859,500 | -500 | 0.05% | 34,508,925 |
| 2024-02-21 | 2024-02-19 | 38.750 | 860,000 | -21,000 | 0.05% | 33,325,000 |
| 2024-02-20 | 2024-02-16 | 40.100 | 881,000 | -1,000 | 0.05% | 35,328,100 |
| 2024-02-16 | 2024-02-14 | 36.450 | 882,000 | +4,000 | 0.05% | 32,148,900 |
| 2024-02-15 | 2024-02-09 | 36.000 | 878,000 | -5,000 | 0.05% | 31,608,000 |
| 2024-02-14 | 2024-02-07 | 34.750 | 883,000 | +1,000 | 0.05% | 30,684,250 |
| 2024-02-08 | 2024-02-06 | 33.000 | 882,000 | +63,000 | 0.05% | 29,106,000 |
| 2024-02-07 | 2024-02-05 | 30.100 | 819,000 | +1,000 | 0.05% | 24,651,900 |
| 2024-02-05 | 2024-02-01 | 33.000 | 818,000 | -3,000 | 0.05% | 26,994,000 |
| 2024-02-01 | 2024-01-30 | 31.850 | 821,000 | +1,000 | 0.05% | 26,148,850 |
| 2024-01-31 | 2024-01-29 | 33.550 | 820,000 | +5,000 | 0.05% | 27,511,000 |
| 2024-01-30 | 2024-01-26 | 33.350 | 815,000 | +2,000 | 0.05% | 27,180,250 |
| 2024-01-29 | 2024-01-25 | 36.000 | 813,000 | +1,000 | 0.05% | 29,268,000 |
| 2024-01-23 | 2024-01-19 | 36.200 | 812,000 | -33,000 | 0.05% | 29,394,400 |
| 2024-01-19 | 2024-01-17 | 38.700 | 845,000 | +1,000 | 0.05% | 32,701,500 |
| 2024-01-18 | 2024-01-16 | 40.600 | 844,000 | -5,000 | 0.05% | 34,266,400 |
| 2024-01-12 | 2024-01-10 | 41.600 | 849,000 | -3,500 | 0.05% | 35,318,400 |
| 2024-01-10 | 2024-01-08 | 38.300 | 852,500 | -500 | 0.05% | 32,650,750 |
| 2024-01-08 | 2024-01-04 | 41.600 | 853,000 | -3,000 | 0.05% | 35,484,800 |
| 2023-12-28 | 2023-12-22 | 38.300 | 856,000 | +1,500 | 0.05% | 32,784,800 |
| 2023-12-27 | 2023-12-21 | 39.750 | 854,500 | +500 | 0.05% | 33,966,375 |
| 2023-12-21 | 2023-12-19 | 40.600 | 854,000 | +500 | 0.05% | 34,672,400 |
| 2023-12-18 | 2023-12-14 | 42.400 | 853,500 | -1,000 | 0.05% | 36,188,400 |
| 2023-12-14 | 2023-12-12 | 40.350 | 854,500 | +500 | 0.05% | 34,479,075 |
| 2023-12-12 | 2023-12-08 | 39.750 | 854,000 | -1,000 | 0.05% | 33,946,500 |
| 2023-12-11 | 2023-12-07 | 40.300 | 855,000 | +1,000 | 0.05% | 34,456,500 |
| 2023-12-06 | 2023-12-04 | 42.250 | 854,000 | -11,500 | 0.05% | 36,081,500 |
| 2023-12-01 | 2023-11-29 | 43.850 | 865,500 | -5,500 | 0.05% | 37,952,175 |
| 2023-11-30 | 2023-11-28 | 45.500 | 871,000 | -36,500 | 0.05% | 39,630,500 |
| 2023-11-29 | 2023-11-27 | 45.300 | 907,500 | -10,000 | 0.06% | 41,109,750 |
| 2023-11-27 | 2023-11-23 | 44.000 | 917,500 | -1,500 | 0.06% | 40,370,000 |
| 2023-11-24 | 2023-11-22 | 42.450 | 919,000 | -104,500 | 0.06% | 39,011,550 |
| 2023-11-23 | 2023-11-21 | 43.850 | 1,023,500 | +30,000 | 0.06% | 44,880,475 |
| 2023-11-22 | 2023-11-20 | 44.000 | 993,500 | +19,000 | 0.06% | 43,714,000 |
| 2023-11-21 | 2023-11-17 | 44.650 | 974,500 | +22,000 | 0.06% | 43,511,425 |
| 2023-11-20 | 2023-11-16 | 43.500 | 952,500 | -500 | 0.06% | 41,433,750 |
| 2023-11-17 | 2023-11-15 | 43.900 | 953,000 | +11,000 | 0.06% | 41,836,700 |
| 2023-11-16 | 2023-11-14 | 44.550 | 942,000 | +56,000 | 0.06% | 41,966,100 |
| 2023-11-15 | 2023-11-13 | 44.050 | 886,000 | +48,000 | 0.05% | 39,028,300 |
| 2023-11-13 | 2023-11-09 | 47.300 | 838,000 | -4,500 | 0.05% | 39,637,400 |
| 2023-11-10 | 2023-11-08 | 47.150 | 842,500 | -2,500 | 0.05% | 39,723,875 |
| 2023-11-09 | 2023-11-07 | 48.450 | 845,000 | -5,500 | 0.05% | 40,940,250 |
| 2023-11-08 | 2023-11-06 | 48.400 | 850,500 | -11,000 | 0.05% | 41,164,200 |
| 2023-11-07 | 2023-11-03 | 46.200 | 861,500 | +3,000 | 0.05% | 39,801,300 |
| 2023-11-02 | 2023-10-31 | 46.050 | 858,500 | +5,000 | 0.05% | 39,533,925 |
| 2023-10-31 | 2023-10-27 | 45.000 | 853,500 | -53,500 | 0.05% | 38,407,500 |
| 2023-10-30 | 2023-10-26 | 42.300 | 907,000 | +41,500 | 0.06% | 38,366,100 |
| 2023-10-27 | 2023-10-25 | 45.000 | 865,500 | +19,000 | 0.05% | 38,947,500 |
| 2023-10-26 | 2023-10-24 | 45.500 | 846,500 | +1,500 | 0.05% | 38,515,750 |
| 2023-10-20 | 2023-10-18 | 42.800 | 845,000 | +11,000 | 0.05% | 36,166,000 |
| 2023-10-19 | 2023-10-17 | 44.450 | 834,000 | +11,000 | 0.05% | 37,071,300 |
| 2023-10-18 | 2023-10-16 | 44.000 | 823,000 | +20,000 | 0.05% | 36,212,000 |
| 2023-10-16 | 2023-10-12 | 44.350 | 803,000 | +6,000 | 0.05% | 35,613,050 |
| 2023-10-13 | 2023-10-11 | 42.900 | 797,000 | -4,500 | 0.05% | 34,191,300 |
| 2023-10-12 | 2023-10-10 | 39.600 | 801,500 | -81,500 | 0.05% | 31,739,400 |
| 2023-10-11 | 2023-10-09 | 40.900 | 883,000 | +500 | 0.05% | 36,114,700 |
| 2023-10-10 | 2023-10-06 | 39.000 | 882,500 | -19,500 | 0.05% | 34,417,500 |
| 2023-10-09 | 2023-10-05 | 38.100 | 902,000 | -19,000 | 0.06% | 34,366,200 |
| 2023-10-06 | 2023-10-04 | 36.900 | 921,000 | +20,000 | 0.06% | 33,984,900 |
| 2023-10-04 | 2023-09-29 | 38.250 | 901,000 | +24,000 | 0.06% | 34,463,250 |
| 2023-09-29 | 2023-09-27 | 40.850 | 877,000 | +75,000 | 0.05% | 35,825,450 |
| 2023-09-28 | 2023-09-26 | 38.200 | 802,000 | -16,000 | 0.05% | 30,636,400 |
| 2023-09-21 | 2023-09-19 | 39.550 | 818,000 | -4,000 | 0.05% | 32,351,900 |
| 2023-09-18 | 2023-09-14 | 37.750 | 822,000 | -20,000 | 0.05% | 31,030,500 |
| 2023-09-14 | 2023-09-12 | 35.800 | 842,000 | +50,000 | 0.05% | 30,143,600 |
| 2023-09-13 | 2023-09-11 | 38.300 | 792,000 | +500 | 0.05% | 30,333,600 |
| 2023-09-05 | 2023-08-31 | 35.100 | 791,500 | -217,000 | 0.05% | 27,781,650 |
| 2023-08-30 | 2023-08-28 | 34.750 | 1,008,500 | +1,000 | 0.07% | 35,045,375 |
| 2023-08-28 | 2023-08-24 | 34.650 | 1,007,500 | -4,000 | 0.07% | 34,909,875 |
| 2023-08-16 | 2023-08-14 | 32.400 | 1,011,500 | -4,500 | 0.07% | 32,772,600 |
| 2023-08-11 | 2023-08-09 | 32.200 | 1,016,000 | -200,000 | 0.07% | 32,715,200 |
| 2023-08-10 | 2023-08-08 | 28.700 | 1,216,000 | +133,000 | 0.08% | 34,899,200 |
| 2023-08-09 | 2023-08-07 | 29.050 | 1,083,000 | +281,500 | 0.07% | 31,461,150 |
| 2023-08-04 | 2023-08-02 | 32.450 | 801,500 | +2,000 | 0.05% | 26,008,675 |
| 2023-08-03 | 2023-08-01 | 34.600 | 799,500 | -3,500 | 0.05% | 27,662,700 |
| 2023-08-02 | 2023-07-31 | 34.600 | 803,000 | +3,500 | 0.05% | 27,783,800 |
| 2023-08-01 | 2023-07-28 | 36.600 | 799,500 | +7,000 | 0.05% | 29,261,700 |
| 2023-07-31 | 2023-07-27 | 34.300 | 792,500 | +2,000 | 0.05% | 27,182,750 |
| 2023-07-25 | 2023-07-21 | 32.800 | 790,500 | -5,000 | 0.05% | 25,928,400 |
| 2023-07-20 | 2023-07-18 | 31.500 | 795,500 | -5,000 | 0.05% | 25,058,250 |
| 2023-07-18 | 2023-07-13 | 32.700 | 800,500 | -5,000 | 0.05% | 26,176,350 |
| 2023-07-14 | 2023-07-12 | 30.900 | 805,500 | -15,000 | 0.05% | 24,889,950 |
| 2023-07-11 | 2023-07-07 | 30.250 | 820,500 | +1,000 | 0.05% | 24,820,125 |
| 2023-07-10 | 2023-07-06 | 30.650 | 819,500 | +12,000 | 0.05% | 25,117,675 |
| 2023-07-07 | 2023-07-05 | 31.550 | 807,500 | +5,000 | 0.05% | 25,476,625 |
| 2023-06-30 | 2023-06-28 | 29.150 | 802,500 | +1,000 | 0.05% | 23,392,875 |
| 2023-06-27 | 2023-06-23 | 30.450 | 801,500 | -47,500 | 0.05% | 24,405,675 |
| 2023-06-26 | 2023-06-21 | 31.450 | 849,000 | -2,500 | 0.06% | 26,701,050 |
| 2023-06-23 | 2023-06-20 | 33.600 | 851,500 | +15,500 | 0.06% | 28,610,400 |
| 2023-06-19 | 2023-06-15 | 33.950 | 836,000 | -5,500 | 0.05% | 28,382,200 |
| 2023-06-16 | 2023-06-14 | 34.200 | 841,500 | -49,500 | 0.05% | 28,779,300 |
| 2023-06-15 | 2023-06-13 | 35.550 | 891,000 | +1,000 | 0.06% | 31,675,050 |
| 2023-06-12 | 2023-06-08 | 36.500 | 890,000 | -18,000 | 0.06% | 32,485,000 |
| 2023-06-08 | 2023-06-06 | 36.500 | 908,000 | -6,000 | 0.06% | 33,142,000 |
| 2023-06-05 | 2023-06-01 | 36.400 | 914,000 | -20,000 | 0.06% | 33,269,600 |
| 2023-05-31 | 2023-05-29 | 35.200 | 934,000 | +9,000 | 0.06% | 32,876,800 |
| 2023-05-30 | 2023-05-25 | 37.750 | 925,000 | +10,000 | 0.06% | 34,918,750 |
| 2023-05-29 | 2023-05-24 | 39.650 | 915,000 | -1,000 | 0.06% | 36,279,750 |
| 2023-05-25 | 2023-05-23 | 40.200 | 916,000 | -1,500 | 0.06% | 36,823,200 |
| 2023-05-18 | 2023-05-16 | 40.500 | 917,500 | +22,500 | 0.06% | 37,158,750 |
| 2023-05-15 | 2023-05-11 | 39.000 | 895,000 | +16,500 | 0.06% | 34,905,000 |
| 2023-05-12 | 2023-05-10 | 39.650 | 878,500 | -13,000 | 0.06% | 34,832,525 |
| 2023-05-11 | 2023-05-09 | 38.850 | 891,500 | +24,000 | 0.06% | 34,634,775 |
| 2023-05-09 | 2023-05-05 | 40.950 | 867,500 | -15,000 | 0.06% | 35,524,125 |
| 2023-05-03 | 2023-04-28 | 37.450 | 882,500 | -1,000 | 0.06% | 33,049,625 |
| 2023-05-02 | 2023-04-27 | 38.900 | 883,500 | -20,000 | 0.06% | 34,368,150 |
| 2023-04-27 | 2023-04-25 | 37.350 | 903,500 | +14,000 | 0.06% | 33,745,725 |
| 2023-04-19 | 2023-04-17 | 40.950 | 889,500 | +500 | 0.06% | 36,425,025 |
| 2023-04-18 | 2023-04-14 | 42.700 | 889,000 | -1,000 | 0.06% | 37,960,300 |
| 2023-04-17 | 2023-04-13 | 42.000 | 890,000 | -30,500 | 0.06% | 37,380,000 |
| 2023-04-13 | 2023-04-11 | 39.500 | 920,500 | +18,500 | 0.06% | 36,359,750 |
| 2023-04-11 | 2023-04-04 | 36.300 | 902,000 | +1,500 | 0.06% | 32,742,600 |
| 2023-04-06 | 2023-04-03 | 34.900 | 900,500 | +30,000 | 0.06% | 31,427,450 |
| 2023-04-04 | 2023-03-31 | 35.150 | 870,500 | +6,000 | 0.06% | 30,598,075 |
| 2023-03-31 | 2023-03-29 | 37.400 | 864,500 | -50,000 | 0.06% | 32,332,300 |
| 2023-03-24 | 2023-03-22 | 38.700 | 914,500 | +36,000 | 0.06% | 35,391,150 |
| 2023-03-23 | 2023-03-21 | 40.850 | 878,500 | -35,000 | 0.06% | 35,886,725 |
| 2023-03-22 | 2023-03-20 | 37.900 | 913,500 | +37,500 | 0.06% | 34,621,650 |
| 2023-03-21 | 2023-03-17 | 41.700 | 876,000 | +1,500 | 0.06% | 36,529,200 |
| 2023-03-20 | 2023-03-16 | 42.600 | 874,500 | +500 | 0.06% | 37,253,700 |
| 2023-03-17 | 2023-03-15 | 42.700 | 874,000 | -10,000 | 0.06% | 37,319,800 |
| 2023-03-10 | 2023-03-08 | 39.900 | 884,000 | +20,000 | 0.06% | 35,271,600 |
| 2023-03-09 | 2023-03-07 | 42.250 | 864,000 | +27,000 | 0.06% | 36,504,000 |
| 2023-03-08 | 2023-03-06 | 42.450 | 837,000 | +500 | 0.05% | 35,530,650 |
| 2023-03-06 | 2023-03-02 | 40.650 | 836,500 | +500 | 0.05% | 34,003,725 |
| 2023-03-03 | 2023-03-01 | 40.550 | 836,000 | -18,000 | 0.05% | 33,899,800 |
| 2023-03-02 | 2023-02-28 | 38.100 | 854,000 | +500 | 0.06% | 32,537,400 |
| 2023-02-28 | 2023-02-24 | 38.400 | 853,500 | +22,500 | 0.06% | 32,774,400 |
| 2023-02-27 | 2023-02-23 | 39.350 | 831,000 | +500 | 0.05% | 32,699,850 |
| 2023-02-24 | 2023-02-22 | 39.450 | 830,500 | +1,000 | 0.05% | 32,763,225 |
| 2023-02-23 | 2023-02-21 | 40.500 | 829,500 | +4,000 | 0.05% | 33,594,750 |
| 2023-02-22 | 2023-02-20 | 41.450 | 825,500 | +500 | 0.05% | 34,216,975 |
| 2023-02-21 | 2023-02-17 | 39.700 | 825,000 | -2,500 | 0.05% | 32,752,500 |
| 2023-02-20 | 2023-02-16 | 40.400 | 827,500 | +1,500 | 0.05% | 33,431,000 |
| 2023-02-16 | 2023-02-14 | 43.150 | 826,000 | +4,500 | 0.05% | 35,641,900 |
| 2023-02-15 | 2023-02-13 | 43.200 | 821,500 | -3,500 | 0.05% | 35,488,800 |
| 2023-02-13 | 2023-02-09 | 43.200 | 825,000 | +3,000 | 0.05% | 35,640,000 |
| 2023-02-10 | 2023-02-08 | 42.850 | 822,000 | +7,500 | 0.05% | 35,222,700 |
| 2023-02-08 | 2023-02-06 | 42.750 | 814,500 | +98,000 | 0.05% | 34,819,875 |
| 2023-02-07 | 2023-02-03 | 45.600 | 716,500 | +46,000 | 0.05% | 32,672,400 |
| 2023-02-06 | 2023-02-02 | 46.100 | 670,500 | +51,500 | 0.04% | 30,910,050 |
| 2023-02-03 | 2023-02-01 | 45.450 | 619,000 | -24,000 | 0.04% | 28,133,550 |
| 2023-02-02 | 2023-01-31 | 42.450 | 643,000 | -9,000 | 0.04% | 27,295,350 |
| 2023-01-31 | 2023-01-27 | 47.000 | 652,000 | -7,000 | 0.04% | 30,644,000 |
| 2023-01-30 | 2023-01-26 | 46.200 | 659,000 | +8,000 | 0.04% | 30,445,800 |
| 2023-01-27 | 2023-01-20 | 43.100 | 651,000 | +500 | 0.04% | 28,058,100 |
| 2023-01-26 | 2023-01-19 | 42.500 | 650,500 | +44,500 | 0.04% | 27,646,250 |
| 2023-01-19 | 2023-01-17 | 40.500 | 606,000 | -8,500 | 0.04% | 24,543,000 |
| 2023-01-18 | 2023-01-16 | 42.100 | 614,500 | +500 | 0.04% | 25,870,450 |
| 2023-01-17 | 2023-01-13 | 42.150 | 614,000 | +4,500 | 0.04% | 25,880,100 |
| 2023-01-16 | 2023-01-12 | 39.700 | 609,500 | +30,500 | 0.04% | 24,197,150 |
| 2023-01-13 | 2023-01-11 | 39.950 | 579,000 | +13,000 | 0.04% | 23,131,050 |
| 2023-01-10 | 2023-01-06 | 34.100 | 566,000 | +500 | 0.04% | 19,300,600 |
| 2023-01-09 | 2023-01-05 | 35.750 | 565,500 | +500 | 0.04% | 20,216,625 |
| 2023-01-05 | 2023-01-03 | 35.000 | 565,000 | -10,000 | 0.04% | 19,775,000 |
| 2023-01-04 | 2022-12-30 | 33.500 | 575,000 | +500 | 0.04% | 19,262,500 |
| 2023-01-03 | 2022-12-29 | 34.350 | 574,500 | -11,000 | 0.04% | 19,734,075 |
| 2022-12-29 | 2022-12-23 | 32.700 | 585,500 | +3,000 | 0.04% | 19,145,850 |
| 2022-12-28 | 2022-12-22 | 31.950 | 582,500 | +1,000 | 0.04% | 18,610,875 |
| 2022-12-22 | 2022-12-20 | 31.000 | 581,500 | -3,500 | 0.04% | 18,026,500 |
| 2022-12-16 | 2022-12-14 | 33.550 | 585,000 | -10,500 | 0.04% | 19,626,750 |
| 2022-12-15 | 2022-12-13 | 32.350 | 595,500 | -6,500 | 0.04% | 19,264,425 |
| 2022-12-14 | 2022-12-12 | 32.000 | 602,000 | -10,000 | 0.04% | 19,264,000 |
| 2022-12-13 | 2022-12-09 | 32.250 | 612,000 | -4,500 | 0.04% | 19,737,000 |
| 2022-12-12 | 2022-12-08 | 30.500 | 616,500 | -17,000 | 0.04% | 18,803,250 |
| 2022-12-09 | 2022-12-07 | 27.600 | 633,500 | -4,000 | 0.04% | 17,484,600 |
| 2022-12-07 | 2022-12-05 | 27.750 | 637,500 | +11,000 | 0.04% | 17,690,625 |
| 2022-12-06 | 2022-12-02 | 27.750 | 626,500 | +2,000 | 0.04% | 17,385,375 |
| 2022-12-05 | 2022-12-01 | 29.650 | 624,500 | +12,000 | 0.04% | 18,516,425 |
| 2022-12-01 | 2022-11-29 | 30.050 | 612,500 | +2,000 | 0.04% | 18,405,625 |
| 2022-11-25 | 2022-11-23 | 29.100 | 610,500 | +1,000 | 0.04% | 17,765,550 |
| 2022-11-23 | 2022-11-21 | 31.350 | 609,500 | +48,000 | 0.04% | 19,107,825 |
| 2022-11-22 | 2022-11-18 | 32.450 | 561,500 | +15,000 | 0.04% | 18,220,675 |
| 2022-11-21 | 2022-11-17 | 33.950 | 546,500 | -20,000 | 0.04% | 18,553,675 |
| 2022-11-18 | 2022-11-16 | 34.400 | 566,500 | +1,000 | 0.04% | 19,487,600 |
| 2022-11-17 | 2022-11-15 | 34.900 | 565,500 | +20,000 | 0.04% | 19,735,950 |
| 2022-11-16 | 2022-11-14 | 34.100 | 545,500 | -24,000 | 0.04% | 18,601,550 |
| 2022-11-15 | 2022-11-11 | 32.850 | 569,500 | -20,000 | 0.04% | 18,708,075 |
| 2022-11-09 | 2022-11-07 | 33.050 | 589,500 | -9,500 | 0.04% | 19,482,975 |
| 2022-11-08 | 2022-11-04 | 31.550 | 599,000 | -22,500 | 0.04% | 18,898,450 |
| 2022-11-07 | 2022-11-03 | 30.150 | 621,500 | +15,000 | 0.04% | 18,738,225 |
| 2022-11-04 | 2022-11-02 | 29.600 | 606,500 | -9,000 | 0.04% | 17,952,400 |
| 2022-11-03 | 2022-11-01 | 27.600 | 615,500 | +9,000 | 0.04% | 16,987,800 |
| 2022-11-02 | 2022-10-31 | 27.800 | 606,500 | -7,000 | 0.04% | 16,860,700 |
| 2022-11-01 | 2022-10-28 | 27.050 | 613,500 | -24,000 | 0.04% | 16,595,175 |
| 2022-10-31 | 2022-10-27 | 28.900 | 637,500 | -42,500 | 0.04% | 18,423,750 |
| 2022-10-28 | 2022-10-26 | 29.650 | 680,000 | -38,000 | 0.04% | 20,162,000 |
| 2022-10-27 | 2022-10-25 | 28.300 | 718,000 | -14,000 | 0.05% | 20,319,400 |
| 2022-10-26 | 2022-10-24 | 27.150 | 732,000 | -137,500 | 0.05% | 19,873,800 |
| 2022-10-25 | 2022-10-21 | 30.200 | 869,500 | +9,000 | 0.06% | 26,258,900 |
| 2022-10-24 | 2022-10-20 | 28.200 | 860,500 | +146,500 | 0.06% | 24,266,100 |
| 2022-10-21 | 2022-10-19 | 28.400 | 714,000 | -1,000 | 0.05% | 20,277,600 |
| 2022-10-20 | 2022-10-18 | 29.500 | 715,000 | -15,000 | 0.05% | 21,092,500 |
| 2022-10-19 | 2022-10-17 | 25.700 | 730,000 | +7,000 | 0.05% | 18,761,000 |
| 2022-10-18 | 2022-10-14 | 25.200 | 723,000 | +198,500 | 0.05% | 18,219,600 |
| 2022-10-14 | 2022-10-12 | 22.000 | 524,500 | +5,000 | 0.03% | 11,539,000 |
| 2022-10-12 | 2022-10-10 | 22.950 | 519,500 | +500 | 0.03% | 11,922,525 |
| 2022-10-11 | 2022-10-07 | 24.400 | 519,000 | +5,500 | 0.03% | 12,663,600 |
| 2022-09-29 | 2022-09-27 | 25.750 | 513,500 | -14,500 | 0.03% | 13,222,625 |
| 2022-09-28 | 2022-09-26 | 23.900 | 528,000 | +11,000 | 0.03% | 12,619,200 |
| 2022-09-27 | 2022-09-23 | 24.050 | 517,000 | -4,500 | 0.03% | 12,433,850 |
| 2022-09-21 | 2022-09-19 | 25.650 | 521,500 | -15,000 | 0.03% | 13,376,475 |
| 2022-09-20 | 2022-09-16 | 27.150 | 536,500 | +18,500 | 0.04% | 14,565,975 |
| 2022-09-16 | 2022-09-14 | 28.050 | 518,000 | -20,500 | 0.03% | 14,529,900 |
| 2022-09-15 | 2022-09-13 | 28.600 | 538,500 | +36,000 | 0.04% | 15,401,100 |
| 2022-09-14 | 2022-09-09 | 29.000 | 502,500 | +500 | 0.03% | 14,572,500 |
| 2022-09-09 | 2022-09-07 | 28.950 | 502,000 | -12,000 | 0.03% | 14,532,900 |
| 2022-09-08 | 2022-09-06 | 29.250 | 514,000 | +7,500 | 0.03% | 15,034,500 |
| 2022-09-07 | 2022-09-05 | 29.900 | 506,500 | -12,000 | 0.03% | 15,144,350 |
| 2022-09-06 | 2022-09-02 | 31.600 | 518,500 | -160,500 | 0.03% | 16,384,600 |
| 2022-09-02 | 2022-08-31 | 33.450 | 679,000 | -4,000 | 0.04% | 22,712,550 |
| 2022-08-31 | 2022-08-29 | 32.800 | 683,000 | +7,000 | 0.04% | 22,402,400 |
| 2022-08-29 | 2022-08-25 | 33.600 | 676,000 | +2,000 | 0.05% | 22,713,600 |
| 2022-08-25 | 2022-08-23 | 32.150 | 674,000 | +6,500 | 0.05% | 21,669,100 |
| 2022-08-23 | 2022-08-19 | 33.100 | 667,500 | -3,500 | 0.05% | 22,094,250 |
| 2022-08-19 | 2022-08-17 | 35.000 | 671,000 | -1,000 | 0.05% | 23,485,000 |
| 2022-08-18 | 2022-08-16 | 36.250 | 672,000 | +500 | 0.05% | 24,360,000 |
| 2022-08-17 | 2022-08-15 | 36.700 | 671,500 | -44,500 | 0.05% | 24,644,050 |
| 2022-08-16 | 2022-08-12 | 36.500 | 716,000 | -45,000 | 0.05% | 26,134,000 |
| 2022-08-15 | 2022-08-11 | 36.750 | 761,000 | +4,500 | 0.05% | 27,966,750 |
| 2022-08-11 | 2022-08-09 | 35.350 | 756,500 | +1,500 | 0.05% | 26,742,275 |
| 2022-08-10 | 2022-08-08 | 36.700 | 755,000 | +32,000 | 0.05% | 27,708,500 |
| 2022-08-09 | 2022-08-05 | 35.800 | 723,000 | +19,500 | 0.05% | 25,883,400 |
| 2022-08-08 | 2022-08-04 | 32.850 | 703,500 | +500 | 0.05% | 23,109,975 |
| 2022-08-04 | 2022-08-02 | 32.450 | 703,000 | +5,000 | 0.05% | 22,812,350 |
| 2022-08-02 | 2022-07-29 | 32.750 | 698,000 | +7,000 | 0.05% | 22,859,500 |
| 2022-07-29 | 2022-07-27 | 33.400 | 691,000 | -3,000 | 0.05% | 23,079,400 |
| 2022-07-28 | 2022-07-26 | 34.150 | 694,000 | -3,000 | 0.05% | 23,700,100 |
| 2022-07-27 | 2022-07-25 | 34.550 | 697,000 | +1,000 | 0.05% | 24,081,350 |
| 2022-07-25 | 2022-07-21 | 37.150 | 696,000 | -4,000 | 0.05% | 25,856,400 |
| 2022-07-21 | 2022-07-19 | 35.400 | 700,000 | +1,000 | 0.05% | 24,780,000 |
| 2022-07-20 | 2022-07-18 | 36.150 | 699,000 | +2,000 | 0.05% | 25,268,850 |
| 2022-07-19 | 2022-07-15 | 36.850 | 697,000 | +3,500 | 0.05% | 25,684,450 |
| 2022-07-18 | 2022-07-14 | 38.500 | 693,500 | -1,000 | 0.05% | 26,699,750 |
| 2022-07-15 | 2022-07-13 | 36.350 | 694,500 | -5,000 | 0.05% | 25,245,075 |
| 2022-07-14 | 2022-07-12 | 35.900 | 699,500 | +22,500 | 0.05% | 25,112,050 |
| 2022-07-13 | 2022-07-11 | 36.450 | 677,000 | +5,000 | 0.05% | 24,676,650 |
| 2022-07-12 | 2022-07-08 | 36.800 | 672,000 | -9,000 | 0.05% | 24,729,600 |
| 2022-07-11 | 2022-07-07 | 37.750 | 681,000 | +4,500 | 0.05% | 25,707,750 |
| 2022-07-08 | 2022-07-06 | 38.150 | 676,500 | +9,500 | 0.05% | 25,808,475 |
| 2022-07-06 | 2022-07-04 | 38.000 | 667,000 | +21,000 | 0.05% | 25,346,000 |
| 2022-07-05 | 2022-06-30 | 34.900 | 646,000 | -18,500 | 0.04% | 22,545,400 |
| 2022-07-04 | 2022-06-29 | 34.050 | 664,500 | +1,500 | 0.05% | 22,626,225 |
| 2022-06-30 | 2022-06-28 | 37.000 | 663,000 | +70,000 | 0.05% | 24,531,000 |
| 2022-06-29 | 2022-06-27 | 35.500 | 593,000 | +5,500 | 0.04% | 21,051,500 |
| 2022-06-28 | 2022-06-24 | 36.150 | 587,500 | +38,000 | 0.04% | 21,238,125 |
| 2022-06-27 | 2022-06-23 | 32.300 | 549,500 | -12,500 | 0.04% | 17,748,850 |
| 2022-06-24 | 2022-06-22 | 30.500 | 562,000 | +25,500 | 0.04% | 17,141,000 |
| 2022-06-23 | 2022-06-21 | 30.600 | 536,500 | -10,500 | 0.04% | 16,416,900 |
| 2022-06-22 | 2022-06-20 | 26.950 | 547,000 | -1,000 | 0.04% | 14,741,650 |
| 2022-06-21 | 2022-06-17 | 26.900 | 548,000 | -1,000 | 0.04% | 14,741,200 |
| 2022-06-20 | 2022-06-16 | 25.550 | 549,000 | +500 | 0.04% | 14,026,950 |
| 2022-06-17 | 2022-06-15 | 26.300 | 548,500 | -2,500 | 0.04% | 14,425,550 |
| 2022-06-15 | 2022-06-13 | 25.800 | 551,000 | +1,000 | 0.04% | 14,215,800 |
| 2022-06-14 | 2022-06-10 | 26.750 | 550,000 | -8,000 | 0.04% | 14,712,500 |
| 2022-06-13 | 2022-06-09 | 27.950 | 558,000 | -32,500 | 0.04% | 15,596,100 |
| 2022-06-10 | 2022-06-08 | 28.100 | 590,500 | +20,000 | 0.04% | 16,593,050 |
| 2022-06-09 | 2022-06-07 | 25.400 | 570,500 | +1,000 | 0.04% | 14,490,700 |
| 2022-06-08 | 2022-06-06 | 26.050 | 569,500 | -45,000 | 0.04% | 14,835,475 |
| 2022-06-02 | 2022-05-31 | 24.350 | 614,500 | +18,000 | 0.04% | 14,963,075 |
| 2022-05-26 | 2022-05-24 | 20.800 | 596,500 | -40,500 | 0.04% | 12,407,200 |
| 2022-05-24 | 2022-05-20 | 22.750 | 637,000 | +45,500 | 0.04% | 14,491,750 |
| 2022-05-20 | 2022-05-18 | 21.050 | 591,500 | +3,500 | 0.04% | 12,451,075 |
| 2022-05-19 | 2022-05-17 | 20.800 | 588,000 | +1,500 | 0.04% | 12,230,400 |
| 2022-05-13 | 2022-05-11 | 20.350 | 586,500 | -4,500 | 0.04% | 11,935,275 |
| 2022-05-11 | 2022-05-06 | 19.640 | 591,000 | +2,000 | 0.04% | 11,607,240 |
| 2022-05-10 | 2022-05-05 | 21.050 | 589,000 | -500 | 0.04% | 12,398,450 |
| 2022-05-06 | 2022-05-04 | 21.000 | 589,500 | +2,500 | 0.04% | 12,379,500 |
| 2022-05-04 | 2022-04-29 | 25.150 | 587,000 | +21,000 | 0.04% | 14,763,050 |
| 2022-04-25 | 2022-04-21 | 25.500 | 566,000 | +3,000 | 0.04% | 14,433,000 |
| 2022-04-21 | 2022-04-19 | 26.200 | 563,000 | -1,500 | 0.04% | 14,750,600 |
| 2022-04-20 | 2022-04-14 | 27.750 | 564,500 | +5,000 | 0.04% | 15,664,875 |
| 2022-04-13 | 2022-04-11 | 26.100 | 559,500 | +14,000 | 0.04% | 14,602,950 |
| 2022-04-12 | 2022-04-08 | 28.550 | 545,500 | -7,500 | 0.04% | 15,574,025 |
| 2022-04-08 | 2022-04-06 | 29.550 | 553,000 | -8,500 | 0.04% | 16,341,150 |
| 2022-04-07 | 2022-04-04 | 29.050 | 561,500 | +4,000 | 0.04% | 16,311,575 |
| 2022-04-06 | 2022-04-01 | 27.150 | 557,500 | +4,500 | 0.04% | 15,136,125 |
| 2022-04-04 | 2022-03-31 | 26.950 | 553,000 | -4,500 | 0.04% | 14,903,350 |
| 2022-04-01 | 2022-03-30 | 30.600 | 557,500 | +11,000 | 0.04% | 17,059,500 |
| 2022-03-29 | 2022-03-25 | 27.600 | 546,500 | +50,000 | 0.04% | 15,083,400 |
| 2022-03-28 | 2022-03-24 | 31.700 | 496,500 | -53,000 | 0.03% | 15,739,050 |
| 2022-03-25 | 2022-03-23 | 29.300 | 549,500 | +71,500 | 0.04% | 16,100,350 |
| 2022-03-24 | 2022-03-22 | 27.550 | 478,000 | -2,500 | 0.03% | 13,168,900 |
| 2022-03-23 | 2022-03-21 | 27.350 | 480,500 | -8,500 | 0.03% | 13,141,675 |
| 2022-03-22 | 2022-03-18 | 27.300 | 489,000 | -6,000 | 0.03% | 13,349,700 |
| 2022-03-21 | 2022-03-17 | 28.550 | 495,000 | +18,500 | 0.03% | 14,132,250 |
| 2022-03-18 | 2022-03-16 | 25.450 | 476,500 | +40,000 | 0.03% | 12,126,925 |
| 2022-03-17 | 2022-03-15 | 22.500 | 436,500 | +3,000 | 0.03% | 9,821,250 |
| 2022-03-15 | 2022-03-11 | 27.150 | 433,500 | +500 | 0.03% | 11,769,525 |
| 2022-03-11 | 2022-03-09 | 27.200 | 433,000 | +27,000 | 0.03% | 11,777,600 |
| 2022-03-10 | 2022-03-08 | 29.250 | 406,000 | -9,000 | 0.03% | 11,875,500 |
| 2022-03-09 | 2022-03-07 | 30.900 | 415,000 | -1,500 | 0.03% | 12,823,500 |
| 2022-03-08 | 2022-03-04 | 32.000 | 416,500 | -29,500 | 0.03% | 13,328,000 |
| 2022-03-07 | 2022-03-03 | 33.400 | 446,000 | -56,500 | 0.03% | 14,896,400 |
| 2022-03-03 | 2022-03-01 | 35.150 | 502,500 | +500 | 0.03% | 17,662,875 |
| 2022-03-02 | 2022-02-28 | 34.950 | 502,000 | +500 | 0.03% | 17,544,900 |
| 2022-03-01 | 2022-02-25 | 34.950 | 501,500 | +20,000 | 0.03% | 17,527,425 |
| 2022-02-28 | 2022-02-24 | 32.600 | 481,500 | -15,000 | 0.03% | 15,696,900 |
| 2022-02-25 | 2022-02-23 | 34.200 | 496,500 | +95,500 | 0.03% | 16,980,300 |
| 2022-02-21 | 2022-02-17 | 34.350 | 401,000 | +1,000 | 0.03% | 13,774,350 |
| 2022-02-18 | 2022-02-16 | 33.500 | 400,000 | -21,500 | 0.03% | 13,400,000 |
| 2022-02-16 | 2022-02-14 | 28.650 | 421,500 | +2,500 | 0.03% | 12,075,975 |
| 2022-02-15 | 2022-02-11 | 31.600 | 419,000 | +113,500 | 0.03% | 13,240,400 |
| 2022-02-14 | 2022-02-10 | 34.150 | 305,500 | +6,000 | 0.02% | 10,432,825 |
| 2022-02-11 | 2022-02-09 | 32.200 | 299,500 | -10,000 | 0.02% | 9,643,900 |
| 2022-02-10 | 2022-02-08 | 32.950 | 309,500 | -5,000 | 0.02% | 10,198,025 |
| 2022-02-09 | 2022-02-07 | 31.650 | 314,500 | -15,000 | 0.02% | 9,953,925 |
| 2022-02-07 | 2022-01-31 | 32.700 | 329,500 | -28,000 | 0.02% | 10,774,650 |
| 2022-02-04 | 2022-01-27 | 33.450 | 357,500 | +15,500 | 0.02% | 11,958,375 |
| 2022-01-28 | 2022-01-26 | 37.000 | 342,000 | +500 | 0.02% | 12,654,000 |
| 2022-01-26 | 2022-01-24 | 41.350 | 341,500 | -20,000 | 0.02% | 14,121,025 |
| 2022-01-25 | 2022-01-21 | 41.800 | 361,500 | -10,000 | 0.02% | 15,110,700 |
| 2022-01-24 | 2022-01-20 | 43.000 | 371,500 | +10,000 | 0.03% | 15,974,500 |
| 2022-01-20 | 2022-01-18 | 40.950 | 361,500 | +6,000 | 0.02% | 14,803,425 |
| 2022-01-18 | 2022-01-14 | 44.250 | 355,500 | +1,000 | 0.02% | 15,730,875 |
| 2022-01-17 | 2022-01-13 | 42.750 | 354,500 | -20,000 | 0.02% | 15,154,875 |
| 2022-01-13 | 2022-01-11 | 44.500 | 374,500 | -20,000 | 0.03% | 16,665,250 |
| 2022-01-10 | 2022-01-06 | 39.600 | 394,500 | +500 | 0.03% | 15,622,200 |
| 2022-01-07 | 2022-01-05 | 39.950 | 394,000 | +41,000 | 0.03% | 15,740,300 |
| 2022-01-06 | 2022-01-04 | 40.600 | 353,000 | +21,000 | 0.02% | 14,331,800 |
| 2022-01-04 | 2021-12-31 | 48.250 | 332,000 | +27,500 | 0.02% | 16,019,000 |
| 2022-01-03 | 2021-12-29 | 46.950 | 304,500 | -5,000 | 0.02% | 14,296,275 |
| 2021-12-30 | 2021-12-28 | 46.200 | 309,500 | +500 | 0.02% | 14,298,900 |
| 2021-12-28 | 2021-12-22 | 50.300 | 309,000 | +12,000 | 0.02% | 15,542,700 |
| 2021-12-21 | 2021-12-17 | 53.950 | 297,000 | +39,500 | 0.02% | 16,023,150 |
| 2021-12-20 | 2021-12-16 | 58.500 | 257,500 | -1,000 | 0.02% | 15,063,750 |
| 2021-12-17 | 2021-12-15 | 56.650 | 258,500 | +7,000 | 0.02% | 14,644,025 |
| 2021-12-14 | 2021-12-10 | 66.300 | 251,500 | -10,000 | 0.02% | 16,674,450 |
| 2021-12-13 | 2021-12-09 | 67.850 | 261,500 | +9,000 | 0.02% | 17,742,775 |
| 2021-12-09 | 2021-12-07 | 64.700 | 252,500 | +1,000 | 0.02% | 16,336,750 |
| 2021-12-08 | 2021-12-06 | 61.800 | 251,500 | +1,500 | 0.02% | 15,542,700 |
| 2021-12-06 | 2021-12-02 | 67.400 | 250,000 | +9,000 | 0.02% | 16,850,000 |
| 2021-12-01 | 2021-11-29 | 71.200 | 241,000 | +2,500 | 0.02% | 17,159,200 |
| 2021-11-30 | 2021-11-26 | 73.500 | 238,500 | -500 | 0.02% | 17,529,750 |
| 2021-11-29 | 2021-11-25 | 74.700 | 239,000 | -2,000 | 0.02% | 17,853,300 |
| 2021-11-24 | 2021-11-22 | 76.100 | 241,000 | -2,000 | 0.02% | 18,340,100 |
| 2021-11-23 | 2021-11-19 | 80.300 | 243,000 | -3,000 | 0.02% | 19,512,900 |
| 2021-11-19 | 2021-11-17 | 79.950 | 246,000 | +9,500 | 0.02% | 19,667,700 |
| 2021-11-18 | 2021-11-16 | 79.050 | 236,500 | +2,000 | 0.02% | 18,695,325 |
| 2021-11-16 | 2021-11-12 | 75.250 | 234,500 | -4,500 | 0.02% | 17,646,125 |
| 2021-11-15 | 2021-11-11 | 75.300 | 239,000 | +1,000 | 0.02% | 17,996,700 |
| 2021-11-12 | 2021-11-10 | 80.150 | 238,000 | +500 | 0.02% | 19,075,700 |
| 2021-11-10 | 2021-11-08 | 70.800 | 237,500 | +15,000 | 0.02% | 16,815,000 |
| 2021-11-09 | 2021-11-05 | 69.000 | 222,500 | +3,000 | 0.02% | 15,352,500 |
| 2021-11-08 | 2021-11-04 | 67.400 | 219,500 | +3,500 | 0.02% | 14,794,300 |
| 2021-11-02 | 2021-10-29 | 69.800 | 216,000 | -4,000 | 0.01% | 15,076,800 |
| 2021-10-28 | 2021-10-26 | 76.000 | 220,000 | +1,000 | 0.02% | 16,720,000 |
| 2021-10-27 | 2021-10-25 | 76.000 | 219,000 | -2,000 | 0.02% | 16,644,000 |
| 2021-10-22 | 2021-10-20 | 77.300 | 221,000 | +1,000 | 0.02% | 17,083,300 |
| 2021-10-18 | 2021-10-12 | 75.700 | 220,000 | +2,500 | 0.02% | 16,654,000 |
| 2021-10-15 | 2021-10-11 | 76.300 | 217,500 | +3,500 | 0.01% | 16,595,250 |
| 2021-10-08 | 2021-10-06 | 72.700 | 214,000 | -1,500 | 0.01% | 15,557,800 |
| 2021-10-07 | 2021-10-05 | 74.250 | 215,500 | -500 | 0.01% | 16,000,875 |
| 2021-10-06 | 2021-10-04 | 74.300 | 216,000 | -4,000 | 0.01% | 16,048,800 |
| 2021-10-05 | 2021-09-30 | 75.500 | 220,000 | +1,000 | 0.02% | 16,610,000 |
| 2021-10-04 | 2021-09-29 | 74.700 | 219,000 | -1,000 | 0.02% | 16,359,300 |
| 2021-09-30 | 2021-09-28 | 76.000 | 220,000 | +4,000 | 0.02% | 16,720,000 |
| 2021-09-28 | 2021-09-24 | 72.550 | 216,000 | -1,500 | 0.01% | 15,670,800 |
| 2021-09-24 | 2021-09-21 | 68.400 | 217,500 | -2,500 | 0.01% | 14,877,000 |
| 2021-09-21 | 2021-09-17 | 66.500 | 220,000 | +44,500 | 0.02% | 14,630,000 |
| 2021-09-20 | 2021-09-16 | 61.100 | 175,500 | -17,500 | 0.01% | 10,723,050 |
| 2021-09-17 | 2021-09-15 | 63.600 | 193,000 | +500 | 0.01% | 12,274,800 |
| 2021-09-16 | 2021-09-14 | 65.200 | 192,500 | +13,500 | 0.01% | 12,551,000 |
| 2021-09-15 | 2021-09-13 | 62.750 | 179,000 | +1,000 | 0.01% | 11,232,250 |
| 2021-09-13 | 2021-09-09 | 61.000 | 178,000 | -3,000 | 0.01% | 10,858,000 |
| 2021-09-07 | 2021-09-03 | 66.050 | 181,000 | +3,000 | 0.01% | 11,955,050 |
| 2021-09-06 | 2021-09-02 | 64.700 | 178,000 | +2,500 | 0.01% | 11,516,600 |
| 2021-09-02 | 2021-08-31 | 62.700 | 175,500 | -11,000 | 0.01% | 11,003,850 |
| 2021-08-31 | 2021-08-27 | 60.850 | 186,500 | -2,000 | 0.01% | 11,348,525 |
| 2021-08-30 | 2021-08-26 | 61.900 | 188,500 | -500 | 0.01% | 11,668,150 |
| 2021-08-25 | 2021-08-23 | 63.400 | 189,000 | -7,000 | 0.01% | 11,982,600 |
| 2021-08-24 | 2021-08-20 | 62.800 | 196,000 | -1,500 | 0.01% | 12,308,800 |
| 2021-08-20 | 2021-08-18 | 68.400 | 197,500 | +500 | 0.01% | 13,509,000 |
| 2021-08-17 | 2021-08-13 | 73.300 | 197,000 | -1,500 | 0.01% | 14,440,100 |
| 2021-08-16 | 2021-08-12 | 71.300 | 198,500 | -1,500 | 0.01% | 14,153,050 |
| 2021-08-13 | 2021-08-11 | 74.100 | 200,000 | -1,000 | 0.01% | 14,820,000 |
| 2021-08-09 | 2021-08-05 | 78.000 | 201,000 | -2,000 | 0.01% | 15,678,000 |
| 2021-08-05 | 2021-08-03 | 80.200 | 203,000 | -500 | 0.01% | 16,280,600 |
| 2021-08-04 | 2021-08-02 | 79.000 | 203,500 | +500 | 0.01% | 16,076,500 |
| 2021-08-03 | 2021-07-30 | 79.250 | 203,000 | -2,000 | 0.01% | 16,087,750 |
| 2021-07-30 | 2021-07-28 | 75.200 | 205,000 | -16,000 | 0.01% | 15,416,000 |
| 2021-07-29 | 2021-07-27 | 67.950 | 221,000 | -8,000 | 0.02% | 15,016,950 |
| 2021-07-28 | 2021-07-26 | 76.250 | 229,000 | -8,500 | 0.02% | 17,461,250 |
| 2021-07-20 | 2021-07-16 | 87.800 | 237,500 | -500 | 0.02% | 20,852,500 |
| 2021-07-16 | 2021-07-14 | 88.250 | 238,000 | -2,000 | 0.02% | 21,003,500 |
| 2021-07-15 | 2021-07-13 | 86.500 | 240,000 | +4,000 | 0.02% | 20,760,000 |
| 2021-07-14 | 2021-07-12 | 87.150 | 236,000 | +6,000 | 0.02% | 20,567,400 |
| 2021-07-13 | 2021-07-09 | 82.300 | 230,000 | -79,500 | 0.02% | 18,929,000 |
| 2021-07-12 | 2021-07-08 | 82.150 | 309,500 | -1,000 | 0.02% | 25,425,425 |
| 2021-07-09 | 2021-07-07 | 86.400 | 310,500 | -25,000 | 0.02% | 26,827,200 |
| 2021-07-08 | 2021-07-06 | 85.600 | 335,500 | -14,000 | 0.02% | 28,718,800 |
| 2021-07-07 | 2021-07-05 | 89.000 | 349,500 | -13,000 | 0.02% | 31,105,500 |
| 2021-07-02 | 2021-06-29 | 91.900 | 362,500 | +37,000 | 0.02% | 33,313,750 |
| 2021-06-30 | 2021-06-28 | 93.300 | 325,500 | +65,500 | 0.02% | 30,369,150 |
| 2021-06-29 | 2021-06-25 | 89.300 | 260,000 | -4,000 | 0.02% | 23,218,000 |
| 2021-06-28 | 2021-06-24 | 91.700 | 264,000 | -9,500 | 0.02% | 24,208,800 |
| 2021-06-25 | 2021-06-23 | 90.050 | 273,500 | +1,500 | 0.02% | 24,628,675 |
| 2021-06-24 | 2021-06-22 | 86.050 | 272,000 | +3,000 | 0.02% | 23,405,600 |
| 2021-06-23 | 2021-06-21 | 85.700 | 269,000 | +500 | 0.02% | 23,053,300 |
| 2021-06-22 | 2021-06-18 | 86.550 | 268,500 | -7,500 | 0.02% | 23,238,675 |
| 2021-06-21 | 2021-06-17 | 85.900 | 276,000 | +3,500 | 0.02% | 23,708,400 |
| 2021-06-17 | 2021-06-15 | 87.700 | 272,500 | -7,500 | 0.02% | 23,898,250 |
| 2021-06-16 | 2021-06-11 | 89.950 | 280,000 | -2,500 | 0.02% | 25,186,000 |
| 2021-06-15 | 2021-06-10 | 87.650 | 282,500 | +1,500 | 0.02% | 24,761,125 |
| 2021-06-11 | 2021-06-09 | 89.450 | 281,000 | -1,000 | 0.02% | 25,135,450 |
| 2021-06-10 | 2021-06-08 | 88.500 | 282,000 | -500 | 0.02% | 24,957,000 |
| 2021-06-09 | 2021-06-07 | 89.200 | 282,500 | +500 | 0.02% | 25,199,000 |
| 2021-06-07 | 2021-06-03 | 90.000 | 282,000 | -3,000 | 0.02% | 25,380,000 |
| 2021-06-04 | 2021-06-02 | 92.000 | 285,000 | -1,000 | 0.02% | 26,220,000 |
| 2021-06-03 | 2021-06-01 | 93.950 | 286,000 | -1,500 | 0.02% | 26,869,700 |
| 2021-06-02 | 2021-05-31 | 93.950 | 287,500 | -34,000 | 0.02% | 27,010,625 |
| 2021-06-01 | 2021-05-28 | 89.500 | 321,500 | -1,500 | 0.02% | 28,774,250 |
| 2021-05-31 | 2021-05-27 | 93.950 | 323,000 | +1,000 | 0.02% | 30,345,850 |
| 2021-05-28 | 2021-05-26 | 92.850 | 322,000 | -500 | 0.02% | 29,897,700 |
| 2021-05-27 | 2021-05-25 | 91.500 | 322,500 | +3,000 | 0.02% | 29,508,750 |
| 2021-05-26 | 2021-05-24 | 89.800 | 319,500 | -10,000 | 0.02% | 28,691,100 |
| 2021-05-25 | 2021-05-21 | 91.000 | 329,500 | -17,500 | 0.02% | 29,984,500 |
| 2021-05-24 | 2021-05-20 | 91.000 | 347,000 | -8,500 | 0.02% | 31,577,000 |
| 2021-05-21 | 2021-05-18 | 91.600 | 355,500 | +6,500 | 0.02% | 32,563,800 |
| 2021-05-20 | 2021-05-17 | 87.050 | 349,000 | +5,000 | 0.02% | 30,380,450 |
| 2021-05-18 | 2021-05-14 | 84.350 | 344,000 | +1,500 | 0.02% | 29,016,400 |
| 2021-05-17 | 2021-05-13 | 82.400 | 342,500 | -5,000 | 0.02% | 28,222,000 |
| 2021-05-14 | 2021-05-12 | 85.300 | 347,500 | -27,500 | 0.02% | 29,641,750 |
| 2021-05-13 | 2021-05-11 | 81.700 | 375,000 | +26,500 | 0.03% | 30,637,500 |
| 2021-05-11 | 2021-05-07 | 80.650 | 348,500 | +1,500 | 0.02% | 28,106,525 |
| 2021-05-07 | 2021-05-05 | 80.600 | 347,000 | -9,500 | 0.02% | 27,968,200 |
| 2021-05-06 | 2021-05-04 | 84.200 | 356,500 | +6,000 | 0.02% | 30,017,300 |
| 2021-05-03 | 2021-04-29 | 86.200 | 350,500 | -2,500 | 0.02% | 30,213,100 |
| 2021-04-30 | 2021-04-28 | 88.300 | 353,000 | +5,000 | 0.02% | 31,169,900 |
| 2021-04-29 | 2021-04-27 | 84.850 | 348,000 | +24,500 | 0.02% | 29,527,800 |
| 2021-04-28 | 2021-04-26 | 85.000 | 323,500 | -4,500 | 0.02% | 27,497,500 |
| 2021-04-27 | 2021-04-23 | 90.000 | 328,000 | -29,500 | 0.02% | 29,520,000 |
| 2021-04-26 | 2021-04-22 | 86.350 | 357,500 | -99,500 | 0.02% | 30,870,125 |
| 2021-04-23 | 2021-04-21 | 82.450 | 457,000 | -32,500 | 0.03% | 37,679,650 |
| 2021-04-22 | 2021-04-20 | 81.500 | 489,500 | -2,000 | 0.03% | 39,894,250 |
| 2021-04-21 | 2021-04-19 | 78.950 | 491,500 | +8,500 | 0.03% | 38,803,925 |
| 2021-04-20 | 2021-04-16 | 75.000 | 483,000 | +128,000 | 0.03% | 36,225,000 |
| 2021-04-15 | 2021-04-13 | 73.650 | 355,000 | -7,000 | 0.02% | 26,145,750 |
| 2021-04-14 | 2021-04-12 | 73.800 | 362,000 | +30,000 | 0.02% | 26,715,600 |
| 2021-04-12 | 2021-04-08 | 78.250 | 332,000 | -10,500 | 0.02% | 25,979,000 |
| 2021-04-09 | 2021-04-07 | 81.150 | 342,500 | +12,500 | 0.02% | 27,793,875 |
| 2021-04-07 | 2021-03-31 | 78.850 | 330,000 | +1,500 | 0.02% | 26,020,500 |
| 2021-04-01 | 2021-03-30 | 78.200 | 328,500 | -1,000 | 0.02% | 25,688,700 |
| 2021-03-31 | 2021-03-29 | 73.800 | 329,500 | -6,500 | 0.02% | 24,317,100 |
| 2021-03-30 | 2021-03-26 | 75.600 | 336,000 | -7,500 | 0.02% | 25,401,600 |
| 2021-03-29 | 2021-03-25 | 70.750 | 343,500 | -52,000 | 0.02% | 24,302,625 |
| 2021-03-26 | 2021-03-24 | 70.600 | 395,500 | +9,000 | 0.03% | 27,922,300 |
| 2021-03-25 | 2021-03-23 | 72.450 | 386,500 | -17,000 | 0.03% | 28,001,925 |
| 2021-03-23 | 2021-03-19 | 77.500 | 403,500 | -20,500 | 0.03% | 31,271,250 |
| 2021-03-22 | 2021-03-18 | 81.650 | 424,000 | +500 | 0.03% | 34,619,600 |
| 2021-03-19 | 2021-03-17 | 82.450 | 423,500 | -336,000 | 0.03% | 34,917,575 |
| 2021-03-18 | 2021-03-16 | 80.150 | 759,500 | +21,000 | 0.05% | 60,873,925 |
| 2021-03-17 | 2021-03-15 | 76.800 | 738,500 | +337,000 | 0.05% | 56,716,800 |
| 2021-03-16 | 2021-03-12 | 78.600 | 401,500 | +1,500 | 0.03% | 31,557,900 |
| 2021-03-15 | 2021-03-11 | 78.600 | 400,000 | +500 | 0.03% | 31,440,000 |
| 2021-03-12 | 2021-03-10 | 73.000 | 399,500 | +2,000 | 0.03% | 29,163,500 |
| 2021-03-10 | 2021-03-08 | 70.750 | 397,500 | -5,500 | 0.03% | 28,123,125 |
| 2021-03-09 | 2021-03-05 | 75.350 | 403,000 | -3,000 | 0.03% | 30,366,050 |
| 2021-03-08 | 2021-03-04 | 78.500 | 406,000 | +500 | 0.03% | 31,871,000 |
| 2021-03-04 | 2021-03-02 | 85.500 | 405,500 | -44,500 | 0.03% | 34,670,250 |
| 2021-03-03 | 2021-03-01 | 87.350 | 450,000 | +18,000 | 0.03% | 39,307,500 |
| 2021-03-02 | 2021-02-26 | 79.900 | 432,000 | +53,000 | 0.03% | 34,516,800 |
| 2021-03-01 | 2021-02-25 | 83.150 | 379,000 | -1,500 | 0.03% | 31,513,850 |
| 2021-02-26 | 2021-02-24 | 82.050 | 380,500 | -54,000 | 0.03% | 31,220,025 |
| 2021-02-25 | 2021-02-23 | 87.200 | 434,500 | -5,500 | 0.03% | 37,888,400 |
| 2021-02-24 | 2021-02-22 | 86.750 | 440,000 | +4,500 | 0.03% | 38,170,000 |
| 2021-02-23 | 2021-02-19 | 92.650 | 435,500 | -29,000 | 0.03% | 40,349,075 |
| 2021-02-22 | 2021-02-18 | 92.150 | 464,500 | +5,000 | 0.03% | 42,803,675 |
| 2021-02-19 | 2021-02-17 | 99.400 | 459,500 | -2,500 | 0.03% | 45,674,300 |
| 2021-02-18 | 2021-02-16 | 98.550 | 462,000 | -500 | 0.03% | 45,530,100 |
| 2021-02-17 | 2021-02-11 | 97.500 | 462,500 | -500 | 0.03% | 45,093,750 |
| 2021-02-16 | 2021-02-09 | 96.300 | 463,000 | -1,500 | 0.03% | 44,586,900 |
| 2021-02-10 | 2021-02-08 | 94.700 | 464,500 | -2,500 | 0.03% | 43,988,150 |
| 2021-02-09 | 2021-02-05 | 94.150 | 467,000 | +6,000 | 0.03% | 43,968,050 |
| 2021-02-08 | 2021-02-04 | 93.800 | 461,000 | +1,500 | 0.03% | 43,241,800 |
| 2021-02-05 | 2021-02-03 | 97.100 | 459,500 | +17,000 | 0.03% | 44,617,450 |
| 2021-02-04 | 2021-02-02 | 91.350 | 442,500 | +72,500 | 0.03% | 40,422,375 |
| 2021-02-03 | 2021-02-01 | 88.250 | 370,000 | -3,000 | 0.03% | 32,652,500 |
| 2021-02-02 | 2021-01-29 | 88.600 | 373,000 | +77,500 | 0.03% | 33,047,800 |
| 2021-02-01 | 2021-01-28 | 87.000 | 295,500 | -9,000 | 0.02% | 25,708,500 |
| 2021-01-29 | 2021-01-27 | 91.850 | 304,500 | +1,500 | 0.02% | 27,968,325 |
| 2021-01-28 | 2021-01-26 | 95.250 | 303,000 | -60,000 | 0.02% | 28,860,750 |
| 2021-01-27 | 2021-01-25 | 100.000 | 363,000 | +500 | 0.02% | 36,300,000 |
| 2021-01-26 | 2021-01-22 | 99.600 | 362,500 | +6,500 | 0.02% | 36,105,000 |
| 2021-01-25 | 2021-01-21 | 100.100 | 356,000 | -18,500 | 0.02% | 35,635,600 |
| 2021-01-22 | 2021-01-20 | 103.600 | 374,500 | +2,500 | 0.03% | 38,798,200 |
| 2021-01-21 | 2021-01-19 | 96.950 | 372,000 | -210,500 | 0.03% | 36,065,400 |
| 2021-01-20 | 2021-01-18 | 94.500 | 582,500 | +9,000 | 0.04% | 55,046,250 |
| 2021-01-19 | 2021-01-15 | 90.650 | 573,500 | +228,500 | 0.04% | 51,987,775 |
| 2021-01-15 | 2021-01-13 | 93.150 | 345,000 | +7,000 | 0.02% | 32,136,750 |
| 2021-01-14 | 2021-01-12 | 90.150 | 338,000 | +38,000 | 0.02% | 30,470,700 |
| 2021-01-13 | 2021-01-11 | 84.850 | 300,000 | -500 | 0.02% | 25,455,000 |
| 2021-01-12 | 2021-01-08 | 82.450 | 300,500 | -40,000 | 0.02% | 24,776,225 |
| 2021-01-05 | 2020-12-31 | 82.050 | 340,500 | -13,500 | 0.02% | 27,938,025 |
| 2021-01-04 | 2020-12-29 | 75.200 | 354,000 | +3,500 | 0.03% | 26,620,800 |
| 2020-12-30 | 2020-12-28 | 73.750 | 350,500 | -500 | 0.03% | 25,849,375 |
| 2020-12-29 | 2020-12-24 | 72.950 | 351,000 | +4,000 | 0.03% | 25,605,450 |
| 2020-12-28 | 2020-12-22 | 65.700 | 347,000 | -1,000 | 0.02% | 22,797,900 |
| 2020-12-23 | 2020-12-21 | 66.250 | 348,000 | -6,500 | 0.02% | 23,055,000 |
| 2020-12-22 | 2020-12-18 | 67.600 | 354,500 | -180,500 | 0.03% | 23,964,200 |
| 2020-12-21 | 2020-12-17 | 68.450 | 535,000 | -56,500 | 0.04% | 36,620,750 |
| 2020-12-18 | 2020-12-16 | 64.250 | 591,500 | +12,500 | 0.04% | 38,003,875 |
| 2020-12-17 | 2020-12-15 | 60.650 | 579,000 | -15,000 | 0.04% | 35,116,350 |
| 2020-12-16 | 2020-12-14 | 56.200 | 594,000 | +2,000 | 0.04% | 33,382,800 |
| 2020-12-15 | 2020-12-11 | 56.600 | 592,000 | -1,000 | 0.04% | 33,507,200 |
| 2020-12-11 | 2020-12-09 | 56.200 | 593,000 | +1,500 | 0.04% | 33,326,600 |
| 2020-12-10 | 2020-12-08 | 56.450 | 591,500 | -3,000 | 0.04% | 33,390,175 |
| 2020-12-09 | 2020-12-07 | 57.600 | 594,500 | -2,000 | 0.04% | 34,243,200 |
| 2020-12-08 | 2020-12-04 | 57.550 | 596,500 | -41,000 | 0.04% | 34,328,575 |
| 2020-12-07 | 2020-12-03 | 53.900 | 637,500 | -1,000 | 0.05% | 34,361,250 |
| 2020-12-04 | 2020-12-02 | 51.900 | 638,500 | -2,000 | 0.05% | 33,138,150 |
| 2020-12-03 | 2020-12-01 | 53.450 | 640,500 | +1,000 | 0.05% | 34,234,725 |
| 2020-12-01 | 2020-11-27 | 51.950 | 639,500 | +1,000 | 0.05% | 33,222,025 |
| 2020-11-30 | 2020-11-26 | 51.950 | 638,500 | -500 | 0.05% | 33,170,075 |
| 2020-11-27 | 2020-11-25 | 50.850 | 639,000 | +1,500 | 0.05% | 32,493,150 |
| 2020-11-26 | 2020-11-24 | 53.650 | 637,500 | -2,000 | 0.05% | 34,201,875 |
| 2020-11-25 | 2020-11-23 | 55.500 | 639,500 | -1,500 | 0.05% | 35,492,250 |
| 2020-11-24 | 2020-11-20 | 56.550 | 641,000 | +27,500 | 0.05% | 36,248,550 |
| 2020-11-23 | 2020-11-19 | 54.450 | 613,500 | +20,000 | 0.04% | 33,405,075 |
| 2020-11-20 | 2020-11-18 | 54.150 | 593,500 | -38,000 | 0.04% | 32,138,025 |
| 2020-11-19 | 2020-11-17 | 53.300 | 631,500 | +17,500 | 0.05% | 33,658,950 |
| 2020-11-18 | 2020-11-16 | 54.900 | 614,000 | -11,500 | 0.04% | 33,708,600 |
| 2020-11-17 | 2020-11-13 | 55.350 | 625,500 | +18,000 | 0.04% | 34,621,425 |
| 2020-11-16 | 2020-11-12 | 55.400 | 607,500 | -4,500 | 0.04% | 33,655,500 |
| 2020-11-13 | 2020-11-11 | 54.050 | 612,000 | -62,500 | 0.04% | 33,078,600 |
| 2020-11-12 | 2020-11-10 | 55.900 | 674,500 | -10,500 | 0.05% | 37,704,550 |
| 2020-11-11 | 2020-11-09 | 55.400 | 685,000 | -8,500 | 0.05% | 37,949,000 |
| 2020-11-10 | 2020-11-06 | 58.050 | 693,500 | -973,500 | 0.05% | 40,257,675 |
| 2020-11-09 | 2020-11-05 | 61.000 | 1,667,000 | +18,500 | 0.12% | 101,687,000 |
| 2020-11-06 | 2020-11-04 | 59.300 | 1,648,500 | +5,500 | 0.12% | 97,756,050 |
| 2020-11-05 | 2020-11-03 | 58.250 | 1,643,000 | +1,500 | 0.12% | 95,704,750 |
| 2020-11-04 | 2020-11-02 | 59.300 | 1,641,500 | -1,000 | 0.12% | 97,340,950 |
| 2020-11-03 | 2020-10-30 | 57.200 | 1,642,500 | -14,000 | 0.12% | 93,951,000 |
| 2020-11-02 | 2020-10-29 | 60.100 | 1,656,500 | +10,500 | 0.12% | 99,555,650 |
| 2020-10-29 | 2020-10-27 | 62.800 | 1,646,000 | -4,000 | 0.12% | 103,368,800 |
| 2020-10-28 | 2020-10-23 | 64.000 | 1,650,000 | +2,000 | 0.12% | 105,600,000 |
| 2020-10-27 | 2020-10-22 | 67.550 | 1,648,000 | +4,000 | 0.12% | 111,322,400 |
| 2020-10-23 | 2020-10-21 | 66.200 | 1,644,000 | -4,000 | 0.12% | 108,832,800 |
| 2020-10-21 | 2020-10-19 | 64.850 | 1,648,000 | -5,500 | 0.12% | 106,872,800 |
| 2020-10-19 | 2020-10-15 | 65.800 | 1,653,500 | +863,000 | 0.12% | 108,800,300 |
| 2020-10-16 | 2020-10-14 | 65.550 | 790,500 | +112,500 | 0.06% | 51,817,275 |
| 2020-10-15 | 2020-10-12 | 67.500 | 678,000 | -24,500 | 0.05% | 45,765,000 |
| 2020-10-14 | 2020-10-09 | 60.750 | 702,500 | -13,500 | 0.05% | 42,676,875 |
| 2020-10-12 | 2020-10-08 | 59.950 | 716,000 | +8,000 | 0.05% | 42,924,200 |
| 2020-10-09 | 2020-10-07 | 59.400 | 708,000 | +4,000 | 0.05% | 42,055,200 |
| 2020-10-08 | 2020-10-06 | 60.550 | 704,000 | -7,500 | 0.05% | 42,627,200 |
| 2020-10-07 | 2020-10-05 | 56.850 | 711,500 | -5,000 | 0.05% | 40,448,775 |
| 2020-10-06 | 2020-09-30 | 57.400 | 716,500 | -4,000 | 0.05% | 41,127,100 |
| 2020-10-05 | 2020-09-29 | 56.000 | 720,500 | +15,000 | 0.05% | 40,348,000 |
| 2020-09-30 | 2020-09-28 | 57.550 | 705,500 | +8,500 | 0.05% | 40,601,525 |
| 2020-09-29 | 2020-09-25 | 57.850 | 697,000 | -2,000 | 0.05% | 40,321,450 |
| 2020-09-28 | 2020-09-24 | 58.350 | 699,000 | +41,500 | 0.05% | 40,786,650 |
| 2020-09-25 | 2020-09-23 | 62.700 | 657,500 | -4,000 | 0.05% | 41,225,250 |
| 2020-09-24 | 2020-09-22 | 60.550 | 661,500 | +20,500 | 0.05% | 40,053,825 |
| 2020-09-23 | 2020-09-21 | 63.550 | 641,000 | -10,000 | 0.05% | 40,735,550 |
| 2020-09-21 | 2020-09-17 | 62.900 | 651,000 | +4,000 | 0.05% | 40,947,900 |
| 2020-09-18 | 2020-09-16 | 64.200 | 647,000 | +18,000 | 0.05% | 41,537,400 |
| 2020-09-17 | 2020-09-15 | 62.200 | 629,000 | -1,500 | 0.04% | 39,123,800 |
| 2020-09-15 | 2020-09-11 | 56.200 | 630,500 | -32,500 | 0.05% | 35,434,100 |
| 2020-09-14 | 2020-09-10 | 54.600 | 663,000 | +1,500 | 0.05% | 36,199,800 |
| 2020-09-10 | 2020-09-08 | 57.500 | 661,500 | -3,000 | 0.05% | 38,036,250 |
| 2020-09-09 | 2020-09-07 | 57.500 | 664,500 | -12,500 | 0.05% | 38,208,750 |
| 2020-09-08 | 2020-09-04 | 51.800 | 677,000 | +3,000 | 0.05% | 35,068,600 |
| 2020-09-07 | 2020-09-03 | 51.650 | 674,000 | +500 | 0.05% | 34,812,100 |
| 2020-09-04 | 2020-09-02 | 53.200 | 673,500 | -7,000 | 0.05% | 35,830,200 |
| 2020-09-03 | 2020-09-01 | 53.600 | 680,500 | -95,500 | 0.05% | 36,474,800 |
| 2020-09-02 | 2020-08-31 | 51.650 | 776,000 | +7,000 | 0.06% | 40,080,400 |
| 2020-09-01 | 2020-08-28 | 57.000 | 769,000 | +7,500 | 0.05% | 43,833,000 |
| 2020-08-31 | 2020-08-27 | 54.550 | 761,500 | +3,500 | 0.05% | 41,539,825 |
| 2020-08-28 | 2020-08-26 | 53.450 | 758,000 | -58,000 | 0.05% | 40,515,100 |
| 2020-08-27 | 2020-08-25 | 53.900 | 816,000 | +61,500 | 0.06% | 43,982,400 |
| 2020-08-26 | 2020-08-24 | 54.100 | 754,500 | -49,000 | 0.05% | 40,818,450 |
| 2020-08-25 | 2020-08-21 | 55.850 | 803,500 | +2,000 | 0.06% | 44,875,475 |
| 2020-08-24 | 2020-08-20 | 55.000 | 801,500 | -144,000 | 0.06% | 44,082,500 |
| 2020-08-21 | 2020-08-19 | 54.350 | 945,500 | +113,000 | 0.07% | 51,387,925 |
| 2020-08-20 | 2020-08-18 | 49.600 | 832,500 | +12,500 | 0.06% | 41,292,000 |
| 2020-08-19 | 2020-08-17 | 48.900 | 820,000 | -1,000 | 0.06% | 40,098,000 |
| 2020-08-18 | 2020-08-14 | 50.400 | 821,000 | -33,000 | 0.06% | 41,378,400 |
| 2020-08-17 | 2020-08-13 | 48.700 | 854,000 | -3,000 | 0.06% | 41,589,800 |
| 2020-08-14 | 2020-08-12 | 47.450 | 857,000 | +16,500 | 0.06% | 40,664,650 |
| 2020-08-13 | 2020-08-11 | 50.100 | 840,500 | -13,000 | 0.06% | 42,109,050 |
| 2020-08-12 | 2020-08-10 | 48.050 | 853,500 | -5,000 | 0.06% | 41,010,675 |
| 2020-08-11 | 2020-08-07 | 50.050 | 858,500 | -28,500 | 0.06% | 42,967,925 |
| 2020-08-10 | 2020-08-06 | 51.300 | 887,000 | -7,500 | 0.06% | 45,503,100 |
| 2020-08-07 | 2020-08-05 | 51.650 | 894,500 | +27,000 | 0.06% | 46,200,925 |
| 2020-08-06 | 2020-08-04 | 50.200 | 867,500 | +77,500 | 0.06% | 43,548,500 |
| 2020-08-05 | 2020-08-03 | 47.700 | 790,000 | +23,500 | 0.06% | 37,683,000 |
| 2020-08-04 | 2020-07-31 | 47.500 | 766,500 | -4,500 | 0.05% | 36,408,750 |
| 2020-08-03 | 2020-07-30 | 48.700 | 771,000 | +1,000 | 0.06% | 37,547,700 |
| 2020-07-31 | 2020-07-29 | 49.100 | 770,000 | +5,000 | 0.06% | 37,807,000 |
| 2020-07-29 | 2020-07-27 | 48.600 | 765,000 | +2,500 | 0.06% | 37,179,000 |
| 2020-07-28 | 2020-07-24 | 50.050 | 762,500 | +88,000 | 0.06% | 38,163,125 |
| 2020-07-27 | 2020-07-23 | 53.900 | 674,500 | +44,500 | 0.05% | 36,355,550 |
| 2020-07-24 | 2020-07-22 | 52.450 | 630,000 | +4,500 | 0.05% | 33,043,500 |
| 2020-07-23 | 2020-07-21 | 53.400 | 625,500 | +26,500 | 0.05% | 33,401,700 |
| 2020-07-22 | 2020-07-20 | 51.150 | 599,000 | -11,000 | 0.04% | 30,638,850 |
| 2020-07-21 | 2020-07-17 | 52.000 | 610,000 | +25,000 | 0.05% | 31,720,000 |
| 2020-07-20 | 2020-07-16 | 51.000 | 585,000 | +2,500 | 0.04% | 29,835,000 |
| 2020-07-17 | 2020-07-15 | 55.100 | 582,500 | +1,500 | 0.04% | 32,095,750 |
| 2020-07-16 | 2020-07-14 | 55.000 | 581,000 | -51,500 | 0.04% | 31,955,000 |
| 2020-07-15 | 2020-07-13 | 59.050 | 632,500 | -9,500 | 0.05% | 37,349,125 |
| 2020-07-13 | 2020-07-09 | 61.600 | 642,000 | -17,500 | 0.05% | 39,547,200 |
| 2020-07-10 | 2020-07-08 | 58.350 | 659,500 | +20,000 | 0.05% | 38,481,825 |
| 2020-07-09 | 2020-07-07 | 56.200 | 639,500 | +4,500 | 0.05% | 35,939,900 |
| 2020-07-08 | 2020-07-06 | 55.650 | 635,000 | +9,000 | 0.05% | 35,337,750 |
| 2020-07-07 | 2020-07-03 | 59.200 | 626,000 | +1,000 | 0.05% | 37,059,200 |
| 2020-07-06 | 2020-07-02 | 57.100 | 625,000 | -20,000 | 0.05% | 35,687,500 |
| 2020-07-03 | 2020-06-30 | 57.500 | 645,000 | +39,500 | 0.05% | 37,087,500 |
| 2020-07-02 | 2020-06-29 | 58.150 | 605,500 | +7,000 | 0.05% | 35,209,825 |
| 2020-06-30 | 2020-06-26 | 60.000 | 598,500 | +53,000 | 0.04% | 35,910,000 |
| 2020-06-29 | 2020-06-24 | 57.900 | 545,500 | -500 | 0.04% | 31,584,450 |
| 2020-06-26 | 2020-06-23 | 52.200 | 546,000 | +236,000 | 0.04% | 28,501,200 |
| 2020-06-24 | 2020-06-22 | 53.000 | 310,000 | +2,000 | 0.02% | 16,430,000 |
| 2020-06-23 | 2020-06-19 | 49.500 | 308,000 | +23,000 | 0.02% | 15,246,000 |
| 2020-06-22 | 2020-06-18 | 48.950 | 285,000 | +7,500 | 0.02% | 13,950,750 |
| 2020-06-19 | 2020-06-17 | 47.550 | 277,500 | +1,000 | 0.02% | 13,195,125 |
| 2020-06-18 | 2020-06-16 | 47.750 | 276,500 | -9,500 | 0.02% | 13,202,875 |
| 2020-06-17 | 2020-06-15 | 46.150 | 286,000 | +1,500 | 0.02% | 13,198,900 |
| 2020-06-16 | 2020-06-12 | 47.500 | 284,500 | -1,000 | 0.02% | 13,513,750 |
| 2020-06-11 | 2020-06-09 | 48.350 | 285,500 | +11,000 | 0.02% | 13,803,925 |
| 2020-06-08 | 2020-06-04 | 47.000 | 274,500 | -1,500 | 0.02% | 12,901,500 |
| 2020-06-05 | 2020-06-03 | 48.200 | 276,000 | +500 | 0.02% | 13,303,200 |
| 2020-06-04 | 2020-06-02 | 47.700 | 275,500 | -5,500 | 0.02% | 13,141,350 |
| 2020-06-03 | 2020-06-01 | 46.600 | 281,000 | +5,000 | 0.02% | 13,094,600 |
| 2020-06-01 | 2020-05-28 | 40.650 | 276,000 | -6,000 | 0.02% | 11,219,400 |
| 2020-05-29 | 2020-05-27 | 42.250 | 282,000 | -12,500 | 0.02% | 11,914,500 |
| 2020-05-28 | 2020-05-26 | 42.550 | 294,500 | +12,500 | 0.02% | 12,530,975 |
| 2020-05-27 | 2020-05-25 | 40.850 | 282,000 | +10,500 | 0.02% | 11,519,700 |
| 2020-05-26 | 2020-05-22 | 40.650 | 271,500 | -500 | 0.02% | 11,036,475 |
| 2020-05-25 | 2020-05-21 | 42.000 | 272,000 | -12,500 | 0.02% | 11,424,000 |
| 2020-05-22 | 2020-05-20 | 46.150 | 284,500 | -44,500 | 0.02% | 13,129,675 |
| 2020-05-21 | 2020-05-19 | 43.800 | 329,000 | +42,500 | 0.02% | 14,410,200 |
| 2020-05-20 | 2020-05-18 | 45.150 | 286,500 | -500 | 0.02% | 12,935,475 |
| 2020-05-19 | 2020-05-15 | 43.050 | 287,000 | -6,000 | 0.02% | 12,355,350 |
| 2020-05-18 | 2020-05-14 | 39.600 | 293,000 | -3,000 | 0.02% | 11,602,800 |
| 2020-05-15 | 2020-05-13 | 39.150 | 296,000 | +1,000 | 0.02% | 11,588,400 |
| 2020-05-12 | 2020-05-08 | 38.150 | 295,000 | +5,000 | 0.02% | 11,254,250 |
| 2020-05-11 | 2020-05-07 | 38.000 | 290,000 | +8,000 | 0.02% | 11,020,000 |
| 2020-05-08 | 2020-05-06 | 35.850 | 282,000 | +10,500 | 0.02% | 10,109,700 |
| 2020-05-07 | 2020-05-05 | 35.900 | 271,500 | +6,000 | 0.02% | 9,746,850 |
| 2020-05-06 | 2020-05-04 | 36.950 | 265,500 | -5,500 | 0.02% | 9,810,225 |
| 2020-05-05 | 2020-04-29 | 38.400 | 271,000 | +8,000 | 0.02% | 10,406,400 |
| 2020-05-04 | 2020-04-28 | 39.500 | 263,000 | +1,000 | 0.02% | 10,388,500 |
| 2020-04-29 | 2020-04-27 | 39.200 | 262,000 | +86,500 | 0.02% | 10,270,400 |
| 2020-04-28 | 2020-04-24 | 37.050 | 175,500 | -500 | 0.01% | 6,502,275 |
| 2020-04-24 | 2020-04-22 | 34.200 | 176,000 | +500 | 0.01% | 6,019,200 |
| 2020-04-22 | 2020-04-20 | 35.300 | 175,500 | -3,000 | 0.01% | 6,195,150 |
| 2020-04-21 | 2020-04-17 | 33.350 | 178,500 | -44,500 | 0.01% | 5,952,975 |
| 2020-04-17 | 2020-04-15 | 33.950 | 223,000 | -4,000 | 0.02% | 7,570,850 |
| 2020-04-16 | 2020-04-14 | 34.000 | 227,000 | -49,000 | 0.02% | 7,718,000 |
| 2020-04-15 | 2020-04-09 | 34.150 | 276,000 | -106,000 | 0.02% | 9,425,400 |
| 2020-04-14 | 2020-04-08 | 33.350 | 382,000 | -55,000 | 0.03% | 12,739,700 |
| 2020-04-09 | 2020-04-07 | 33.500 | 437,000 | -55,500 | 0.03% | 14,639,500 |
| 2020-04-08 | 2020-04-06 | 31.700 | 492,500 | +34,500 | 0.04% | 15,612,250 |
| 2020-04-07 | 2020-04-03 | 31.800 | 458,000 | +6,000 | 0.03% | 14,564,400 |
| 2020-04-02 | 2020-03-31 | 32.700 | 452,000 | -2,500 | 0.03% | 14,780,400 |
| 2020-04-01 | 2020-03-30 | 30.150 | 454,500 | -4,500 | 0.03% | 13,703,175 |
| 2020-03-31 | 2020-03-27 | 31.100 | 459,000 | +31,500 | 0.03% | 14,274,900 |
| 2020-03-30 | 2020-03-26 | 31.750 | 427,500 | -20,000 | 0.03% | 13,573,125 |
| 2020-03-27 | 2020-03-25 | 31.550 | 447,500 | -32,000 | 0.03% | 14,118,625 |
| 2020-03-26 | 2020-03-24 | 28.750 | 479,500 | +500 | 0.04% | 13,785,625 |
| 2020-03-25 | 2020-03-23 | 28.300 | 479,000 | +20,000 | 0.04% | 13,555,700 |
| 2020-03-24 | 2020-03-20 | 29.650 | 459,000 | -9,000 | 0.03% | 13,609,350 |
| 2020-03-23 | 2020-03-19 | 28.150 | 468,000 | +22,500 | 0.03% | 13,174,200 |
| 2020-03-20 | 2020-03-18 | 27.750 | 445,500 | -74,500 | 0.03% | 12,362,625 |
| 2020-03-19 | 2020-03-17 | 27.800 | 520,000 | -20,000 | 0.04% | 14,456,000 |
| 2020-03-18 | 2020-03-16 | 25.950 | 540,000 | +2,000 | 0.04% | 14,013,000 |
| 2020-03-17 | 2020-03-13 | 28.750 | 538,000 | -226,500 | 0.04% | 15,467,500 |
| 2020-03-16 | 2020-03-12 | 29.250 | 764,500 | +19,500 | 0.06% | 22,361,625 |
| 2020-03-13 | 2020-03-11 | 31.900 | 745,000 | +500 | 0.06% | 23,765,500 |
| 2020-03-12 | 2020-03-10 | 31.750 | 744,500 | -3,500 | 0.06% | 23,637,875 |
| 2020-03-11 | 2020-03-09 | 32.550 | 748,000 | +1,000 | 0.06% | 24,347,400 |
| 2020-03-10 | 2020-03-06 | 34.750 | 747,000 | -10,000 | 0.06% | 25,958,250 |
| 2020-03-09 | 2020-03-05 | 35.450 | 757,000 | -50,000 | 0.06% | 26,835,650 |
| 2020-03-06 | 2020-03-04 | 35.350 | 807,000 | -50,000 | 0.06% | 28,527,450 |
| 2020-03-05 | 2020-03-03 | 34.850 | 857,000 | -50,000 | 0.06% | 29,866,450 |
| 2020-03-04 | 2020-03-02 | 35.250 | 907,000 | -3,000 | 0.07% | 31,971,750 |
| 2020-03-03 | 2020-02-28 | 35.600 | 910,000 | +22,500 | 0.07% | 32,396,000 |
| 2020-03-02 | 2020-02-27 | 37.300 | 887,500 | -18,000 | 0.07% | 33,103,750 |
| 2020-02-28 | 2020-02-26 | 36.400 | 905,500 | +98,000 | 0.07% | 32,960,200 |
| 2020-02-26 | 2020-02-24 | 34.100 | 807,500 | -4,500 | 0.06% | 27,535,750 |
| 2020-02-25 | 2020-02-21 | 33.250 | 812,000 | -1,000 | 0.06% | 26,999,000 |
| 2020-02-24 | 2020-02-20 | 33.750 | 813,000 | +5,000 | 0.06% | 27,438,750 |
| 2020-02-21 | 2020-02-19 | 35.000 | 808,000 | -11,500 | 0.06% | 28,280,000 |
| 2020-02-19 | 2020-02-17 | 35.250 | 819,500 | +16,000 | 0.06% | 28,887,375 |
| 2020-02-18 | 2020-02-14 | 34.250 | 803,500 | +24,500 | 0.06% | 27,519,875 |
| 2020-02-17 | 2020-02-13 | 32.400 | 779,000 | +204,000 | 0.06% | 25,239,600 |
| 2020-02-13 | 2020-02-11 | 31.500 | 575,000 | +70,000 | 0.05% | 18,112,500 |
| 2020-02-12 | 2020-02-10 | 31.700 | 505,000 | +3,000 | 0.04% | 16,008,500 |
| 2020-02-10 | 2020-02-06 | 32.150 | 502,000 | -1,500 | 0.04% | 16,139,300 |
| 2020-02-03 | 2020-01-30 | 30.050 | 503,500 | -29,000 | 0.04% | 15,130,175 |
| 2020-01-31 | 2020-01-29 | 31.350 | 532,500 | -1,500 | 0.04% | 16,693,875 |
| 2020-01-30 | 2020-01-24 | 31.300 | 534,000 | -15,000 | 0.04% | 16,714,200 |
| 2020-01-29 | 2020-01-22 | 31.400 | 549,000 | -100,000 | 0.04% | 17,238,600 |
| 2020-01-22 | 2020-01-20 | 32.700 | 649,000 | +9,000 | 0.05% | 21,222,300 |
| 2020-01-21 | 2020-01-17 | 31.850 | 640,000 | -500 | 0.05% | 20,384,000 |
| 2020-01-17 | 2020-01-15 | 31.700 | 640,500 | -10,000 | 0.05% | 20,303,850 |
| 2020-01-16 | 2020-01-14 | 29.750 | 650,500 | +2,000 | 0.05% | 19,352,375 |
| 2020-01-13 | 2020-01-09 | 28.200 | 648,500 | -66,900 | 0.05% | 18,287,700 |
| 2020-01-10 | 2020-01-08 | 26.850 | 715,400 | -85,000 | 0.06% | 19,208,490 |
| 2020-01-09 | 2020-01-07 | 27.050 | 800,400 | -35,000 | 0.06% | 21,650,820 |
| 2020-01-08 | 2020-01-06 | 27.400 | 835,400 | -233,000 | 0.07% | 22,889,960 |
| 2020-01-07 | 2020-01-03 | 27.950 | 1,068,400 | -644,000 | 0.08% | 29,861,780 |
| 2020-01-06 | 2020-01-02 | 27.100 | 1,712,400 | -563,000 | 0.14% | 46,406,040 |
| 2020-01-03 | 2019-12-31 | 26.550 | 2,275,400 | -136,500 | 0.18% | 60,411,870 |
| 2020-01-02 | 2019-12-27 | 26.900 | 2,411,900 | -219,000 | 0.19% | 64,880,110 |
| 2019-12-30 | 2019-12-24 | 27.100 | 2,630,900 | -268,500 | 0.21% | 71,297,390 |
| 2019-12-27 | 2019-12-20 | 26.700 | 2,899,400 | -230,500 | 0.23% | 77,413,980 |
| 2019-12-23 | 2019-12-19 | 26.800 | 3,129,900 | -163,500 | 0.25% | 83,881,320 |
| 2019-12-19 | 2019-12-17 | 27.100 | 3,293,400 | -420,000 | 0.26% | 89,251,140 |
| 2019-12-18 | 2019-12-16 | 26.850 | 3,713,400 | -244,000 | 0.30% | 99,704,790 |
| 2019-12-17 | 2019-12-13 | 26.850 | 3,957,400 | +32,000 | 0.31% | 106,256,190 |
| 2019-12-16 | 2019-12-12 | 27.000 | 3,925,400 | -185,000 | 0.31% | 105,985,800 |
| 2019-12-13 | 2019-12-11 | 26.450 | 4,110,400 | -79,000 | 0.33% | 108,720,080 |
| 2019-12-12 | 2019-12-10 | 26.700 | 4,189,400 | -83,500 | 0.33% | 111,856,980 |
| 2019-12-10 | 2019-12-06 | 28.400 | 4,272,900 | -290,000 | 0.34% | 121,350,360 |
| 2019-12-09 | 2019-12-05 | 28.400 | 4,562,900 | -275,500 | 0.36% | 129,586,360 |
| 2019-12-06 | 2019-12-04 | 28.150 | 4,838,400 | -99,000 | 0.38% | 136,200,960 |
| 2019-12-05 | 2019-12-03 | 28.150 | 4,937,400 | -35,000 | 0.39% | 138,987,810 |
| 2019-12-04 | 2019-12-02 | 28.200 | 4,972,400 | -432,500 | 0.40% | 140,221,680 |
| 2019-12-03 | 2019-11-29 | 27.400 | 5,404,900 | -21,000 | 0.43% | 148,094,260 |
| 2019-12-02 | 2019-11-28 | 28.400 | 5,425,900 | -370,500 | 0.43% | 154,095,560 |
| 2019-11-29 | 2019-11-27 | 28.500 | 5,796,400 | -52,000 | 0.46% | 165,197,400 |
| 2019-11-28 | 2019-11-26 | 29.100 | 5,848,400 | -514,500 | 0.47% | 170,188,440 |
| 2019-11-27 | 2019-11-25 | 28.600 | 6,362,900 | -661,000 | 0.51% | 181,978,940 |
| 2019-11-26 | 2019-11-22 | 27.800 | 7,023,900 | -539,500 | 0.56% | 195,264,420 |
| 2019-11-25 | 2019-11-21 | 27.200 | 7,563,400 | -1,201,000 | 0.60% | 205,724,480 |
| 2019-11-22 | 2019-11-20 | 26.150 | 8,764,400 | -796,000 | 0.70% | 229,189,060 |
| 2019-11-21 | 2019-11-19 | 25.800 | 9,560,400 | -963,000 | 0.76% | 246,658,320 |
| 2019-11-20 | 2019-11-18 | 25.200 | 10,523,400 | -687,000 | 0.84% | 265,189,680 |
| 2019-11-19 | 2019-11-15 | 24.700 | 11,210,400 | -556,500 | 0.89% | 276,896,880 |
| 2019-11-18 | 2019-11-14 | 23.750 | 11,766,900 | -35,500 | 0.94% | 279,463,875 |
| 2019-11-15 | 2019-11-13 | 24.350 | 11,802,400 | -347,500 | 0.94% | 287,388,440 |
| 2019-11-14 | 2019-11-12 | 24.650 | 12,149,900 | -315,500 | 0.97% | 299,495,035 |
| 2019-11-13 | 2019-11-11 | 24.350 | 12,465,400 | -270,500 | 0.99% | 303,532,490 |
| 2019-11-12 | 2019-11-08 | 24.550 | 12,735,900 | -734,000 | 1.01% | 312,666,345 |
| 2019-11-11 | 2019-11-07 | 23.950 | 13,469,900 | -130,000 | 1.07% | 322,604,105 |
| 2019-11-08 | 2019-11-06 | 23.950 | 13,599,900 | -68,000 | 1.08% | 325,717,605 |
| 2019-11-07 | 2019-11-05 | 24.500 | 13,667,900 | -57,500 | 1.09% | 334,863,550 |
| 2019-11-06 | 2019-11-04 | 24.750 | 13,725,400 | -565,500 | 1.09% | 339,703,650 |
| 2019-11-05 | 2019-11-01 | 24.350 | 14,290,900 | -216,000 | 1.14% | 347,983,415 |
| 2019-11-04 | 2019-10-31 | 23.900 | 14,506,900 | -326,500 | 1.15% | 346,714,910 |
| 2019-11-01 | 2019-10-30 | 23.700 | 14,833,400 | -243,000 | 1.18% | 351,551,580 |
| 2019-10-31 | 2019-10-29 | 23.450 | 15,076,400 | +3,000 | 1.20% | 353,541,580 |
| 2019-10-30 | 2019-10-28 | 23.650 | 15,073,400 | +62,000 | 1.20% | 356,485,910 |
| 2019-10-29 | 2019-10-25 | 23.500 | 15,011,400 | -305,500 | 1.19% | 352,767,900 |
| 2019-10-28 | 2019-10-24 | 23.350 | 15,316,900 | -114,500 | 1.22% | 357,649,615 |
| 2019-10-25 | 2019-10-23 | 23.650 | 15,431,400 | -14,000 | 1.23% | 364,952,610 |
| 2019-10-24 | 2019-10-22 | 23.900 | 15,445,400 | -112,500 | 1.23% | 369,145,060 |
| 2019-10-23 | 2019-10-21 | 23.950 | 15,557,900 | -74,500 | 1.24% | 372,611,705 |
| 2019-10-22 | 2019-10-18 | 24.850 | 15,632,400 | -218,500 | 1.24% | 388,465,140 |
| 2019-10-21 | 2019-10-17 | 24.600 | 15,850,900 | -110,000 | 1.26% | 389,932,140 |
| 2019-10-18 | 2019-10-16 | 24.200 | 15,960,900 | -135,500 | 1.27% | 386,253,780 |
| 2019-10-17 | 2019-10-15 | 24.100 | 16,096,400 | -80,000 | 1.39% | 387,923,240 |
| 2019-10-16 | 2019-10-14 | 24.100 | 16,176,400 | -196,500 | 1.39% | 389,851,240 |
| 2019-10-15 | 2019-10-11 | 23.750 | 16,372,900 | -228,500 | 1.41% | 388,856,375 |
| 2019-10-14 | 2019-10-10 | 23.600 | 16,601,400 | -16,500 | 1.43% | 391,793,040 |
| 2019-10-11 | 2019-10-09 | 24.000 | 16,617,900 | -59,500 | 1.43% | 398,829,600 |
| 2019-10-10 | 2019-10-08 | 25.100 | 16,677,400 | +227,000 | 1.44% | 418,602,740 |
| 2019-10-09 | 2019-10-04 | 25.600 | 16,450,400 | +125,000 | 1.42% | 421,130,240 |
| 2019-10-08 | 2019-10-03 | 26.400 | 16,325,400 | +1,500 | 1.41% | 430,990,560 |
| 2019-10-04 | 2019-10-02 | 25.150 | 16,323,900 | -500 | 1.41% | 410,546,085 |
| 2019-10-02 | 2019-09-27 | 25.000 | 16,324,400 | -100,000 | 1.41% | 408,110,000 |
| 2019-09-30 | 2019-09-26 | 24.800 | 16,424,400 | -117,000 | 1.42% | 407,325,120 |
| 2019-09-27 | 2019-09-25 | 24.850 | 16,541,400 | -39,000 | 1.43% | 411,053,790 |
| 2019-09-26 | 2019-09-24 | 24.950 | 16,580,400 | +5,000 | 1.43% | 413,680,980 |
| 2019-09-25 | 2019-09-23 | 24.950 | 16,575,400 | -17,500 | 1.43% | 413,556,230 |
| 2019-09-24 | 2019-09-20 | 25.000 | 16,592,900 | -76,500 | 1.43% | 414,822,500 |
| 2019-09-23 | 2019-09-19 | 24.700 | 16,669,400 | -83,500 | 1.44% | 411,734,180 |
| 2019-09-20 | 2019-09-18 | 24.050 | 16,752,900 | -133,000 | 1.45% | 402,907,245 |
| 2019-09-19 | 2019-09-17 | 23.700 | 16,885,900 | -11,000 | 1.46% | 400,195,830 |
| 2019-09-16 | 2019-09-12 | 24.050 | 16,896,900 | -60,500 | 1.46% | 406,370,445 |
| 2019-09-13 | 2019-09-11 | 23.550 | 16,957,400 | -69,000 | 1.46% | 399,346,770 |
| 2019-09-12 | 2019-09-10 | 23.800 | 17,026,400 | -92,000 | 1.47% | 405,228,320 |
| 2019-09-11 | 2019-09-09 | 24.450 | 17,118,400 | -66,000 | 1.48% | 418,544,880 |
| 2019-09-10 | 2019-09-06 | 24.750 | 17,184,400 | -82,000 | 1.48% | 425,313,900 |
| 2019-09-09 | 2019-09-05 | 24.750 | 17,266,400 | -30,000 | 1.49% | 427,343,400 |
| 2019-09-06 | 2019-09-04 | 25.150 | 17,296,400 | -100,000 | 1.49% | 435,004,460 |
| 2019-09-05 | 2019-09-03 | 25.000 | 17,396,400 | -30,000 | 1.50% | 434,910,000 |
| 2019-09-04 | 2019-09-02 | 24.800 | 17,426,400 | -43,500 | 1.50% | 432,174,720 |
| 2019-09-03 | 2019-08-30 | 25.350 | 17,469,900 | -83,500 | 1.51% | 442,861,965 |
| 2019-09-02 | 2019-08-29 | 25.850 | 17,553,400 | -194,500 | 1.52% | 453,755,390 |
| 2019-08-30 | 2019-08-28 | 24.450 | 17,747,900 | -70,000 | 1.53% | 433,936,155 |
| 2019-08-29 | 2019-08-27 | 24.300 | 17,817,900 | -174,500 | 1.54% | 432,974,970 |
| 2019-08-28 | 2019-08-26 | 24.200 | 17,992,400 | -203,500 | 1.55% | 435,416,080 |
| 2019-08-27 | 2019-08-23 | 24.900 | 18,195,900 | -91,500 | 1.57% | 453,077,910 |
| 2019-08-26 | 2019-08-22 | 23.950 | 18,287,400 | -148,500 | 1.58% | 437,983,230 |
| 2019-08-23 | 2019-08-21 | 24.050 | 18,435,900 | -529,000 | 1.59% | 443,383,395 |
| 2019-08-21 | 2019-08-19 | 23.400 | 18,964,900 | +500 | 1.64% | 443,778,660 |
| 2019-08-20 | 2019-08-16 | 23.500 | 18,964,400 | +18,590,400 | 1.64% | 445,663,400 |
| 2019-08-19 | 2019-08-15 | 23.000 | 374,000 | +2,500 | 0.03% | 8,602,000 |
| 2019-08-08 | 2019-08-06 | 23.900 | 371,500 | +2,000 | 0.03% | 8,878,850 |
| 2019-08-01 | 2019-07-30 | 25.400 | 369,500 | -500 | 0.03% | 9,385,300 |
| 2019-07-24 | 2019-07-22 | 25.100 | 370,000 | -500 | 0.03% | 9,287,000 |
| 2019-07-19 | 2019-07-17 | 24.250 | 370,500 | +1,500 | 0.03% | 8,984,625 |
| 2019-07-12 | 2019-07-10 | 26.000 | 369,000 | +1,000 | 0.03% | 9,594,000 |
| 2019-07-10 | 2019-07-08 | 27.150 | 368,000 | -1,000 | 0.03% | 9,991,200 |
| 2019-07-05 | 2019-07-03 | 26.450 | 369,000 | +1,000 | 0.03% | 9,760,050 |
| 2019-07-02 | 2019-06-27 | 26.100 | 368,000 | -1,000 | 0.03% | 9,604,800 |
| 2019-06-28 | 2019-06-26 | 26.050 | 369,000 | -9,000 | 0.03% | 9,612,450 |
| 2019-06-27 | 2019-06-25 | 26.550 | 378,000 | -18,000 | 0.03% | 10,035,900 |
| 2019-06-26 | 2019-06-24 | 26.950 | 396,000 | +1,000 | 0.03% | 10,672,200 |
| 2019-06-20 | 2019-06-18 | 26.250 | 395,000 | +20,000 | 0.03% | 10,368,750 |
| 2019-06-18 | 2019-06-14 | 25.900 | 375,000 | +3,000 | 0.03% | 9,712,500 |
| 2019-06-14 | 2019-06-12 | 26.300 | 372,000 | -2,000 | 0.03% | 9,783,600 |
| 2019-06-10 | 2019-06-05 | 25.400 | 374,000 | -4,000 | 0.03% | 9,499,600 |
| 2019-06-06 | 2019-06-04 | 25.000 | 378,000 | +2,000 | 0.03% | 9,450,000 |
| 2019-06-05 | 2019-06-03 | 24.750 | 376,000 | +4,000 | 0.03% | 9,306,000 |
| 2019-06-03 | 2019-05-30 | 22.800 | 372,000 | +2,000 | 0.03% | 8,481,600 |
| 2019-05-21 | 2019-05-17 | 25.750 | 370,000 | -1,500 | 0.03% | 9,527,500 |
| 2019-05-16 | 2019-05-14 | 25.050 | 371,500 | -2,000 | 0.03% | 9,306,075 |
| 2019-05-15 | 2019-05-10 | 25.900 | 373,500 | +500 | 0.03% | 9,673,650 |
| 2019-05-09 | 2019-05-07 | 24.650 | 373,000 | +1,000 | 0.03% | 9,194,450 |
| 2019-05-08 | 2019-05-06 | 24.400 | 372,000 | -10,000 | 0.03% | 9,076,800 |
| 2019-04-29 | 2019-04-25 | 24.250 | 382,000 | -17,000 | 0.03% | 9,263,500 |
| 2019-04-25 | 2019-04-23 | 24.150 | 399,000 | -1,000 | 0.03% | 9,635,850 |
| 2019-04-24 | 2019-04-18 | 25.000 | 400,000 | +12,000 | 0.03% | 10,000,000 |
| 2019-04-23 | 2019-04-17 | 25.750 | 388,000 | +14,500 | 0.03% | 9,991,000 |
| 2019-04-10 | 2019-04-08 | 29.900 | 373,500 | -1,000 | 0.03% | 11,167,650 |
| 2019-04-08 | 2019-04-03 | 28.800 | 374,500 | -34,000 | 0.03% | 10,785,600 |
| 2019-04-03 | 2019-04-01 | 30.100 | 408,500 | +3,000 | 0.04% | 12,295,850 |
| 2019-04-02 | 2019-03-29 | 28.650 | 405,500 | +8,000 | 0.04% | 11,617,575 |
| 2019-04-01 | 2019-03-28 | 27.900 | 397,500 | -500 | 0.03% | 11,090,250 |
| 2019-03-26 | 2019-03-22 | 30.000 | 398,000 | +1,000 | 0.03% | 11,940,000 |
| 2019-03-25 | 2019-03-21 | 30.100 | 397,000 | +500 | 0.03% | 11,949,700 |
| 2019-03-22 | 2019-03-20 | 30.500 | 396,500 | -500 | 0.03% | 12,093,250 |
| 2019-03-21 | 2019-03-19 | 31.500 | 397,000 | -1,500 | 0.03% | 12,505,500 |
| 2019-03-20 | 2019-03-18 | 29.450 | 398,500 | +32,500 | 0.03% | 11,735,825 |
| 2019-03-19 | 2019-03-15 | 28.300 | 366,000 | +50,000 | 0.03% | 10,357,800 |
| 2019-03-18 | 2019-03-14 | 28.450 | 316,000 | -1,000 | 0.03% | 8,990,200 |
| 2019-03-15 | 2019-03-13 | 27.700 | 317,000 | +58,500 | 0.03% | 8,780,900 |
| 2019-03-11 | 2019-03-07 | 28.000 | 258,500 | -5,000 | 0.02% | 7,238,000 |
| 2019-03-08 | 2019-03-06 | 26.800 | 263,500 | -4,500 | 0.02% | 7,061,800 |
| 2019-03-07 | 2019-03-05 | 26.800 | 268,000 | +500 | 0.02% | 7,182,400 |
| 2019-03-06 | 2019-03-04 | 25.400 | 267,500 | +39,000 | 0.02% | 6,794,500 |
| 2019-03-05 | 2019-03-01 | 23.650 | 228,500 | +1,000 | 0.02% | 5,404,025 |
| 2019-03-04 | 2019-02-28 | 23.750 | 227,500 | +1,000 | 0.02% | 5,403,125 |
| 2019-03-01 | 2019-02-27 | 23.400 | 226,500 | +9,000 | 0.02% | 5,300,100 |
| 2019-02-28 | 2019-02-26 | 23.200 | 217,500 | +1,000 | 0.02% | 5,046,000 |
| 2019-02-27 | 2019-02-25 | 24.050 | 216,500 | -34,500 | 0.02% | 5,206,825 |
| 2019-02-26 | 2019-02-22 | 22.500 | 251,000 | +500 | 0.02% | 5,647,500 |
| 2019-02-20 | 2019-02-18 | 21.550 | 250,500 | +500 | 0.02% | 5,398,275 |
| 2019-02-19 | 2019-02-15 | 21.150 | 250,000 | +1,000 | 0.02% | 5,287,500 |
| 2019-02-18 | 2019-02-14 | 21.350 | 249,000 | +73,000 | 0.02% | 5,316,150 |
| 2019-02-15 | 2019-02-13 | 22.100 | 176,000 | -500 | 0.02% | 3,889,600 |
| 2019-02-14 | 2019-02-12 | 21.900 | 176,500 | -30,000 | 0.02% | 3,865,350 |
| 2019-02-13 | 2019-02-11 | 21.600 | 206,500 | +1,000 | 0.02% | 4,460,400 |
| 2019-02-12 | 2019-02-08 | 21.600 | 205,500 | +1,500 | 0.02% | 4,438,800 |
| 2019-02-11 | 2019-02-04 | 21.150 | 204,000 | -4,000 | 0.02% | 4,314,600 |
| 2019-02-01 | 2019-01-30 | 19.420 | 208,000 | +500 | 0.02% | 4,039,360 |
| 2019-01-29 | 2019-01-25 | 19.500 | 207,500 | +500 | 0.02% | 4,046,250 |
| 2019-01-24 | 2019-01-22 | 19.140 | 207,000 | +2,500 | 0.02% | 3,961,980 |
| 2019-01-23 | 2019-01-21 | 20.200 | 204,500 | +20,000 | 0.02% | 4,130,900 |
| 2019-01-21 | 2019-01-17 | 20.700 | 184,500 | +6,000 | 0.02% | 3,819,150 |
| 2019-01-17 | 2019-01-15 | 19.740 | 178,500 | -3,000 | 0.02% | 3,523,590 |
| 2019-01-14 | 2019-01-10 | 20.900 | 181,500 | -1,000 | 0.02% | 3,793,350 |
| 2019-01-11 | 2019-01-09 | 21.100 | 182,500 | +1,000 | 0.02% | 3,850,750 |
| 2019-01-10 | 2019-01-08 | 21.200 | 181,500 | +1,000 | 0.02% | 3,847,800 |
| 2019-01-04 | 2019-01-02 | 23.150 | 180,500 | +1,500 | 0.02% | 4,178,575 |
| 2019-01-03 | 2018-12-31 | 24.100 | 179,000 | -9,500 | 0.02% | 4,313,900 |
| 2019-01-02 | 2018-12-27 | 21.200 | 188,500 | -6,000 | 0.02% | 3,996,200 |
| 2018-12-28 | 2018-12-24 | 20.850 | 194,500 | +3,500 | 0.02% | 4,055,325 |
| 2018-12-27 | 2018-12-20 | 20.500 | 191,000 | +500 | 0.02% | 3,915,500 |
| 2018-12-21 | 2018-12-19 | 20.400 | 190,500 | +14,500 | 0.02% | 3,886,200 |
| 2018-12-20 | 2018-12-18 | 21.500 | 176,000 | +30,000 | 0.02% | 3,784,000 |
| 2018-12-19 | 2018-12-17 | 22.200 | 146,000 | +7,000 | 0.01% | 3,241,200 |
| 2018-12-13 | 2018-12-11 | 20.000 | 139,000 | +2,500 | 0.01% | 2,780,000 |
| 2018-12-12 | 2018-12-10 | 20.250 | 136,500 | +9,500 | 0.01% | 2,764,125 |
| 2018-12-11 | 2018-12-07 | 21.850 | 127,000 | -5,000 | 0.01% | 2,774,950 |
| 2018-12-10 | 2018-12-06 | 21.600 | 132,000 | -500 | 0.01% | 2,851,200 |
| 2018-12-07 | 2018-12-05 | 22.650 | 132,500 | +1,000 | 0.01% | 3,001,125 |
| 2018-12-06 | 2018-12-04 | 23.850 | 131,500 | +5,000 | 0.01% | 3,136,275 |
| 2018-12-05 | 2018-12-03 | 23.900 | 126,500 | -51,000 | 0.01% | 3,023,350 |
| 2018-12-04 | 2018-11-30 | 21.250 | 177,500 | +8,500 | 0.02% | 3,771,875 |
| 2018-11-30 | 2018-11-28 | 20.900 | 169,000 | -3,000 | 0.01% | 3,532,100 |
| 2018-11-29 | 2018-11-27 | 18.800 | 172,000 | +2,000 | 0.01% | 3,233,600 |
| 2018-11-22 | 2018-11-20 | 18.900 | 170,000 | +1,000 | 0.02% | 3,213,000 |
| 2018-11-20 | 2018-11-16 | 19.500 | 169,000 | -1,000 | 0.02% | 3,295,500 |
| 2018-11-19 | 2018-11-15 | 21.750 | 170,000 | -500 | 0.02% | 3,697,500 |
| 2018-11-16 | 2018-11-14 | 20.350 | 170,500 | -33,500 | 0.02% | 3,469,675 |
| 2018-11-15 | 2018-11-13 | 18.500 | 204,000 | +2,500 | 0.02% | 3,774,000 |
| 2018-11-14 | 2018-11-12 | 16.820 | 201,500 | -500 | 0.02% | 3,389,230 |
| 2018-11-13 | 2018-11-09 | 16.560 | 202,000 | -500 | 0.02% | 3,345,120 |
| 2018-11-12 | 2018-11-08 | 17.100 | 202,500 | +14,500 | 0.02% | 3,462,750 |
| 2018-11-09 | 2018-11-07 | 17.660 | 188,000 | +71,500 | 0.02% | 3,320,080 |
| 2018-11-08 | 2018-11-06 | 17.120 | 116,500 | -500 | 0.01% | 1,994,480 |
| 2018-11-07 | 2018-11-05 | 17.920 | 117,000 | -10,500 | 0.01% | 2,096,640 |
| 2018-11-06 | 2018-11-02 | 18.720 | 127,500 | -115,000 | 0.01% | 2,386,800 |
| 2018-11-05 | 2018-11-01 | 16.960 | 242,500 | -168,000 | 0.02% | 4,112,800 |
| 2018-11-02 | 2018-10-31 | 16.580 | 410,500 | 0.04% | 6,806,090 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy