History of CCASS shareholding
Participant: CMB INTERNATIONAL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 23.600 | 39,871,000 | +0 | 3.78% | 940,955,600 |
| 2025-10-13 | 2025-10-09 | 23.680 | 39,871,000 | +0 | 3.78% | 944,145,280 |
| 2025-10-10 | 2025-10-08 | 25.120 | 39,871,000 | +28,500 | 3.78% | 1,001,559,520 |
| 2025-10-09 | 2025-10-06 | 26.200 | 39,842,500 | -5,500 | 3.78% | 1,043,873,500 |
| 2025-10-08 | 2025-10-03 | 25.100 | 39,848,000 | +1,000 | 3.78% | 1,000,184,800 |
| 2025-10-06 | 2025-10-02 | 25.300 | 39,847,000 | -238,000 | 3.78% | 1,008,129,100 |
| 2025-10-03 | 2025-09-30 | 25.980 | 40,085,000 | -7,000 | 3.80% | 1,041,408,300 |
| 2025-10-02 | 2025-09-29 | 25.600 | 40,092,000 | -238,000 | 3.80% | 1,026,355,200 |
| 2025-09-30 | 2025-09-26 | 25.300 | 40,330,000 | -639,500 | 3.83% | 1,020,349,000 |
| 2025-09-29 | 2025-09-25 | 24.080 | 40,969,500 | +1,500 | 3.89% | 986,545,560 |
| 2025-09-26 | 2025-09-24 | 24.320 | 40,968,000 | +43,500 | 3.89% | 996,341,760 |
| 2025-09-25 | 2025-09-23 | 25.100 | 40,924,500 | -103,000 | 3.88% | 1,027,204,950 |
| 2025-09-24 | 2025-09-22 | 26.360 | 41,027,500 | -9,000 | 3.89% | 1,081,484,900 |
| 2025-09-23 | 2025-09-19 | 25.860 | 41,036,500 | +6,000 | 3.89% | 1,061,203,890 |
| 2025-09-22 | 2025-09-18 | 26.920 | 41,030,500 | +998,000 | 3.89% | 1,104,541,060 |
| 2025-09-19 | 2025-09-17 | 23.140 | 40,032,500 | +161,000 | 3.80% | 926,352,050 |
| 2025-09-18 | 2025-09-16 | 21.120 | 39,871,500 | +7,000 | 3.78% | 842,086,080 |
| 2025-09-17 | 2025-09-15 | 21.640 | 39,864,500 | +2,000 | 3.78% | 862,667,780 |
| 2025-09-16 | 2025-09-12 | 22.520 | 39,862,500 | +3,000 | 3.78% | 897,703,500 |
| 2025-09-15 | 2025-09-11 | 23.200 | 39,859,500 | -14,000 | 3.78% | 924,740,400 |
| 2025-09-12 | 2025-09-10 | 23.120 | 39,873,500 | +52,000 | 3.78% | 921,875,320 |
| 2025-09-11 | 2025-09-09 | 23.080 | 39,821,500 | -2,500 | 3.78% | 919,080,220 |
| 2025-09-10 | 2025-09-08 | 23.700 | 39,824,000 | +8,000 | 3.78% | 943,828,800 |
| 2025-09-09 | 2025-09-05 | 25.100 | 39,816,000 | -1,500 | 3.78% | 999,381,600 |
| 2025-09-08 | 2025-09-04 | 25.280 | 39,817,500 | +11,500 | 3.78% | 1,006,586,400 |
| 2025-09-05 | 2025-09-03 | 26.300 | 39,806,000 | +20,500 | 3.78% | 1,046,897,800 |
| 2025-09-04 | 2025-09-02 | 25.940 | 39,785,500 | -1,500 | 3.78% | 1,032,035,870 |
| 2025-09-03 | 2025-09-01 | 26.040 | 39,787,000 | +23,500 | 3.78% | 1,036,053,480 |
| 2025-09-02 | 2025-08-29 | 27.020 | 39,763,500 | +11,000 | 3.77% | 1,074,409,770 |
| 2025-09-01 | 2025-08-28 | 26.160 | 39,752,500 | +52,000 | 3.77% | 1,039,925,400 |
| 2025-08-29 | 2025-08-27 | 27.340 | 39,700,500 | +18,500 | 3.79% | 1,085,411,670 |
| 2025-08-28 | 2025-08-26 | 28.080 | 39,682,000 | -49,000 | 3.79% | 1,114,270,560 |
| 2025-08-27 | 2025-08-25 | 31.620 | 39,731,000 | +63,500 | 3.80% | 1,256,294,220 |
| 2025-08-26 | 2025-08-22 | 36.300 | 39,667,500 | +450,000 | 3.79% | 1,439,930,250 |
| 2025-08-25 | 2025-08-21 | 35.560 | 39,217,500 | +14,500 | 3.75% | 1,394,574,300 |
| 2025-08-22 | 2025-08-20 | 37.140 | 39,203,000 | +47,500 | 3.75% | 1,455,999,420 |
| 2025-08-21 | 2025-08-19 | 34.320 | 39,155,500 | +126,500 | 3.74% | 1,343,816,760 |
| 2025-08-20 | 2025-08-18 | 43.380 | 39,029,000 | +3,000 | 3.73% | 1,693,078,020 |
| 2025-08-19 | 2025-08-15 | 41.240 | 39,026,000 | -26,000 | 3.73% | 1,609,432,240 |
| 2025-08-18 | 2025-08-14 | 34.980 | 39,052,000 | -6,000 | 3.73% | 1,366,038,960 |
| 2025-08-15 | 2025-08-13 | 31.660 | 39,058,000 | +274,000 | 3.73% | 1,236,576,280 |
| 2025-08-14 | 2025-08-12 | 30.860 | 38,784,000 | +7,500 | 3.71% | 1,196,874,240 |
| 2025-08-13 | 2025-08-11 | 30.520 | 38,776,500 | +30,500 | 3.71% | 1,183,458,780 |
| 2025-08-12 | 2025-08-08 | 29.540 | 38,746,000 | -4,000 | 3.70% | 1,144,556,840 |
| 2025-08-11 | 2025-08-07 | 26.300 | 38,750,000 | -1,500 | 3.70% | 1,019,125,000 |
| 2025-08-08 | 2025-08-06 | 25.860 | 38,751,500 | -43,000 | 3.70% | 1,002,113,790 |
| 2025-08-07 | 2025-08-05 | 27.500 | 38,794,500 | +20,500 | 3.71% | 1,066,848,750 |
| 2025-08-06 | 2025-08-04 | 23.540 | 38,774,000 | +150,500 | 3.71% | 912,739,960 |
| 2025-08-05 | 2025-08-01 | 22.850 | 38,623,500 | -3,500 | 3.69% | 882,546,975 |
| 2025-08-04 | 2025-07-31 | 21.950 | 38,627,000 | -6,500 | 3.69% | 847,862,650 |
| 2025-08-01 | 2025-07-30 | 21.700 | 38,633,500 | +17,000 | 3.69% | 838,346,950 |
| 2025-07-31 | 2025-07-29 | 20.350 | 38,616,500 | -4,500 | 3.69% | 785,845,775 |
| 2025-07-30 | 2025-07-28 | 19.600 | 38,621,000 | -7,000 | 3.69% | 756,971,600 |
| 2025-07-29 | 2025-07-25 | 18.460 | 38,628,000 | -10,000 | 3.69% | 713,072,880 |
| 2025-07-28 | 2025-07-24 | 17.980 | 38,638,000 | -28,500 | 3.69% | 694,711,240 |
| 2025-07-24 | 2025-07-22 | 16.720 | 38,666,500 | -17,500 | 3.70% | 646,503,880 |
| 2025-07-22 | 2025-07-18 | 16.240 | 38,684,000 | -24,000 | 3.70% | 628,228,160 |
| 2025-07-21 | 2025-07-17 | 14.400 | 38,708,000 | -101,000 | 3.70% | 557,395,200 |
| 2025-07-18 | 2025-07-16 | 13.880 | 38,809,000 | +2,000 | 3.71% | 538,668,920 |
| 2025-07-17 | 2025-07-15 | 14.000 | 38,807,000 | -20,500 | 3.71% | 543,298,000 |
| 2025-07-16 | 2025-07-14 | 14.300 | 38,827,500 | -64,000 | 3.71% | 555,233,250 |
| 2025-07-15 | 2025-07-11 | 14.200 | 38,891,500 | -28,500 | 3.72% | 552,259,300 |
| 2025-07-14 | 2025-07-10 | 13.560 | 38,920,000 | +26,000 | 3.72% | 527,755,200 |
| 2025-07-11 | 2025-07-09 | 13.140 | 38,894,000 | -10,000 | 3.72% | 511,067,160 |
| 2025-07-09 | 2025-07-07 | 12.960 | 38,904,000 | +500 | 3.72% | 504,195,840 |
| 2025-07-08 | 2025-07-04 | 12.860 | 38,903,500 | -23,000 | 3.72% | 500,299,010 |
| 2025-07-04 | 2025-07-02 | 12.940 | 38,926,500 | -146,000 | 3.72% | 503,708,910 |
| 2025-07-03 | 2025-06-30 | 11.860 | 39,072,500 | -7,500 | 3.73% | 463,399,850 |
| 2025-06-30 | 2025-06-26 | 12.000 | 39,080,000 | +3,000 | 3.73% | 468,960,000 |
| 2025-06-23 | 2025-06-19 | 11.780 | 39,077,000 | +1,000 | 3.74% | 460,327,060 |
| 2025-06-20 | 2025-06-18 | 12.060 | 39,076,000 | +1,500 | 3.74% | 471,256,560 |
| 2025-06-19 | 2025-06-17 | 12.560 | 39,074,500 | +21,500 | 3.74% | 490,775,720 |
| 2025-06-18 | 2025-06-16 | 12.980 | 39,053,000 | -56,500 | 3.73% | 506,907,940 |
| 2025-06-17 | 2025-06-13 | 12.820 | 39,109,500 | -1,000 | 3.74% | 501,383,790 |
| 2025-06-13 | 2025-06-11 | 12.960 | 39,110,500 | +2,000 | 3.74% | 506,872,080 |
| 2025-06-12 | 2025-06-10 | 13.000 | 39,108,500 | -2,500 | 3.74% | 508,410,500 |
| 2025-06-10 | 2025-06-06 | 12.500 | 39,111,000 | +1,500 | 3.74% | 488,887,500 |
| 2025-06-09 | 2025-06-05 | 12.620 | 39,109,500 | +1,500 | 3.74% | 493,561,890 |
| 2025-06-06 | 2025-06-04 | 12.980 | 39,108,000 | -2,000 | 3.74% | 507,621,840 |
| 2025-06-05 | 2025-06-03 | 12.820 | 39,110,000 | -27,000 | 3.74% | 501,390,200 |
| 2025-06-03 | 2025-05-30 | 13.000 | 39,137,000 | +2,000 | 3.74% | 508,781,000 |
| 2025-05-29 | 2025-05-27 | 12.860 | 39,135,000 | -1,500 | 3.74% | 503,276,100 |
| 2025-05-28 | 2025-05-26 | 12.380 | 39,136,500 | -2,000 | 3.74% | 484,509,870 |
| 2025-05-27 | 2025-05-23 | 11.900 | 39,138,500 | -2,000 | 3.74% | 465,748,150 |
| 2025-05-26 | 2025-05-22 | 12.000 | 39,140,500 | +20,500 | 3.74% | 469,686,000 |
| 2025-05-23 | 2025-05-21 | 11.580 | 39,120,000 | +1,500 | 3.74% | 453,009,600 |
| 2025-05-22 | 2025-05-20 | 11.640 | 39,118,500 | -500 | 3.74% | 455,339,340 |
| 2025-05-21 | 2025-05-19 | 11.860 | 39,119,000 | -500 | 3.74% | 463,951,340 |
| 2025-05-20 | 2025-05-16 | 11.720 | 39,119,500 | -5,000 | 3.74% | 458,480,540 |
| 2025-05-16 | 2025-05-14 | 11.940 | 39,124,500 | -29,000 | 3.74% | 467,146,530 |
| 2025-05-15 | 2025-05-13 | 12.000 | 39,153,500 | -2,000 | 3.74% | 469,842,000 |
| 2025-05-14 | 2025-05-12 | 12.300 | 39,155,500 | -2,500 | 3.74% | 481,612,650 |
| 2025-05-13 | 2025-05-09 | 12.040 | 39,158,000 | -500 | 3.74% | 471,462,320 |
| 2025-05-12 | 2025-05-08 | 12.440 | 39,158,500 | +500 | 3.74% | 487,131,740 |
| 2025-05-06 | 2025-04-30 | 12.120 | 39,158,000 | +1,000 | 3.74% | 474,594,960 |
| 2025-05-02 | 2025-04-29 | 12.080 | 39,157,000 | +18,000 | 3.74% | 473,016,560 |
| 2025-04-30 | 2025-04-28 | 11.220 | 39,139,000 | +10,500 | 3.74% | 439,139,580 |
| 2025-04-29 | 2025-04-25 | 11.520 | 39,128,500 | +1,500 | 3.74% | 450,760,320 |
| 2025-04-22 | 2025-04-16 | 11.980 | 39,127,000 | -30,000 | 3.74% | 468,741,460 |
| 2025-04-17 | 2025-04-15 | 12.380 | 39,157,000 | +1,500 | 3.74% | 484,763,660 |
| 2025-04-16 | 2025-04-14 | 12.760 | 39,155,500 | -2,000 | 3.74% | 499,624,180 |
| 2025-04-10 | 2025-04-08 | 11.160 | 39,157,500 | -2,500 | 3.74% | 436,997,700 |
| 2025-04-09 | 2025-04-07 | 10.340 | 39,160,000 | +39,500 | 3.74% | 404,914,400 |
| 2025-03-31 | 2025-03-27 | 12.720 | 39,120,500 | +500 | 3.74% | 497,612,760 |
| 2025-03-28 | 2025-03-26 | 12.500 | 39,120,000 | +50,000 | 3.74% | 489,000,000 |
| 2025-03-27 | 2025-03-25 | 12.340 | 39,070,000 | -110,500 | 3.74% | 482,123,800 |
| 2025-03-26 | 2025-03-24 | 12.860 | 39,180,500 | +131,000 | 3.75% | 503,861,230 |
| 2025-03-25 | 2025-03-21 | 13.260 | 39,049,500 | +37,500 | 3.74% | 517,796,370 |
| 2025-03-24 | 2025-03-20 | 13.140 | 39,012,000 | +7,500 | 3.73% | 512,617,680 |
| 2025-03-21 | 2025-03-19 | 13.580 | 39,004,500 | +2,000 | 3.73% | 529,681,110 |
| 2025-03-20 | 2025-03-18 | 13.780 | 39,002,500 | -4,500 | 3.73% | 537,454,450 |
| 2025-03-19 | 2025-03-17 | 13.800 | 39,007,000 | -22,000 | 3.76% | 538,296,600 |
| 2025-03-18 | 2025-03-14 | 13.700 | 39,029,000 | +25,500 | 3.77% | 534,697,300 |
| 2025-03-13 | 2025-03-11 | 13.700 | 39,003,500 | -10,000 | 3.76% | 534,347,950 |
| 2025-03-12 | 2025-03-10 | 13.480 | 39,013,500 | +39,500 | 3.77% | 525,901,980 |
| 2025-03-11 | 2025-03-07 | 14.000 | 38,974,000 | +1,000 | 3.76% | 545,636,000 |
| 2025-03-07 | 2025-03-05 | 14.200 | 38,973,000 | -7,500 | 3.76% | 553,416,600 |
| 2025-03-06 | 2025-03-04 | 14.140 | 38,980,500 | -18,500 | 3.76% | 551,184,270 |
| 2025-03-05 | 2025-03-03 | 14.080 | 38,999,000 | -61,000 | 3.76% | 549,105,920 |
| 2025-03-04 | 2025-02-28 | 12.960 | 39,060,000 | +12,500 | 3.77% | 506,217,600 |
| 2025-03-03 | 2025-02-27 | 14.000 | 39,047,500 | -20,500 | 3.77% | 546,665,000 |
| 2025-02-28 | 2025-02-26 | 13.560 | 39,068,000 | -63,500 | 3.77% | 529,762,080 |
| 2025-02-27 | 2025-02-25 | 12.520 | 39,131,500 | +40,000 | 3.78% | 489,926,380 |
| 2025-02-26 | 2025-02-24 | 12.880 | 39,091,500 | +15,000 | 3.77% | 503,498,520 |
| 2025-02-25 | 2025-02-21 | 12.620 | 39,076,500 | +27,500 | 3.77% | 493,145,430 |
| 2025-02-24 | 2025-02-20 | 13.000 | 39,049,000 | +6,500 | 3.77% | 507,637,000 |
| 2025-02-21 | 2025-02-19 | 13.500 | 39,042,500 | +29,500 | 3.77% | 527,073,750 |
| 2025-02-20 | 2025-02-18 | 13.620 | 39,013,000 | -8,500 | 3.77% | 531,357,060 |
| 2025-02-19 | 2025-02-17 | 13.760 | 39,021,500 | +2,000 | 3.77% | 536,935,840 |
| 2025-02-18 | 2025-02-14 | 14.100 | 39,019,500 | +20,000 | 3.77% | 550,174,950 |
| 2025-02-17 | 2025-02-13 | 13.820 | 38,999,500 | -341,500 | 3.76% | 538,973,090 |
| 2025-02-13 | 2025-02-11 | 13.800 | 39,341,000 | +218,500 | 3.80% | 542,905,800 |
| 2025-02-12 | 2025-02-10 | 13.680 | 39,122,500 | +3,000 | 3.78% | 535,195,800 |
| 2025-02-11 | 2025-02-07 | 13.880 | 39,119,500 | +53,500 | 3.78% | 542,978,660 |
| 2025-02-10 | 2025-02-06 | 13.520 | 39,066,000 | -5,000 | 3.77% | 528,172,320 |
| 2025-02-07 | 2025-02-05 | 13.600 | 39,071,000 | +138,500 | 3.77% | 531,365,600 |
| 2025-02-06 | 2025-02-04 | 14.840 | 38,932,500 | +191,500 | 3.76% | 577,758,300 |
| 2025-02-05 | 2025-02-03 | 14.700 | 38,741,000 | +58,500 | 3.74% | 569,492,700 |
| 2025-02-03 | 2025-01-24 | 15.540 | 38,682,500 | +34,000 | 3.73% | 601,126,050 |
| 2025-01-24 | 2025-01-22 | 15.800 | 38,648,500 | -20,000 | 3.73% | 610,646,300 |
| 2025-01-23 | 2025-01-21 | 16.180 | 38,668,500 | +78,500 | 3.73% | 625,656,330 |
| 2025-01-22 | 2025-01-20 | 15.740 | 38,590,000 | +2,000 | 3.73% | 607,406,600 |
| 2025-01-16 | 2025-01-14 | 16.000 | 38,588,000 | -1,000 | 3.73% | 617,408,000 |
| 2025-01-15 | 2025-01-13 | 15.800 | 38,589,000 | +6,500 | 3.73% | 609,706,200 |
| 2025-01-14 | 2025-01-10 | 16.460 | 38,582,500 | -45,000 | 3.73% | 635,067,950 |
| 2025-01-13 | 2025-01-09 | 17.620 | 38,627,500 | +66,500 | 3.73% | 680,616,550 |
| 2025-01-10 | 2025-01-08 | 17.300 | 38,561,000 | -2,000 | 3.72% | 667,105,300 |
| 2025-01-09 | 2025-01-07 | 16.860 | 38,563,000 | -1,000 | 3.72% | 650,172,180 |
| 2025-01-08 | 2025-01-06 | 15.680 | 38,564,000 | +6,500 | 3.72% | 604,683,520 |
| 2025-01-07 | 2025-01-03 | 16.780 | 38,557,500 | -75,500 | 3.72% | 646,994,850 |
| 2025-01-06 | 2025-01-02 | 18.500 | 38,633,000 | +19,000 | 3.73% | 714,710,500 |
| 2025-01-03 | 2024-12-31 | 17.980 | 38,614,000 | +72,000 | 3.73% | 694,279,720 |
| 2025-01-02 | 2024-12-27 | 17.220 | 38,542,000 | -22,500 | 3.72% | 663,693,240 |
| 2024-12-30 | 2024-12-24 | 17.880 | 38,564,500 | -181,500 | 3.72% | 689,533,260 |
| 2024-12-27 | 2024-12-20 | 16.360 | 38,746,000 | -296,000 | 3.74% | 633,884,560 |
| 2024-12-23 | 2024-12-19 | 14.160 | 39,042,000 | +3,000 | 3.77% | 552,834,720 |
| 2024-12-20 | 2024-12-18 | 14.160 | 39,039,000 | +47,000 | 3.77% | 552,792,240 |
| 2024-12-19 | 2024-12-17 | 14.100 | 38,992,000 | -155,000 | 3.77% | 549,787,200 |
| 2024-12-18 | 2024-12-16 | 14.420 | 39,147,000 | +50,000 | 3.78% | 564,499,740 |
| 2024-12-17 | 2024-12-13 | 14.860 | 39,097,000 | -50,000 | 3.78% | 580,981,420 |
| 2024-12-16 | 2024-12-12 | 15.640 | 39,147,000 | -5,000 | 3.78% | 612,259,080 |
| 2024-12-12 | 2024-12-10 | 15.500 | 39,152,000 | +13,000 | 3.78% | 606,856,000 |
| 2024-12-11 | 2024-12-09 | 16.200 | 39,139,000 | -100,000 | 3.78% | 634,051,800 |
| 2024-12-10 | 2024-12-06 | 15.080 | 39,239,000 | -3,500 | 3.79% | 591,724,120 |
| 2024-12-09 | 2024-12-05 | 14.640 | 39,242,500 | -20,500 | 3.79% | 574,510,200 |
| 2024-12-06 | 2024-12-04 | 14.840 | 39,263,000 | -4,000 | 3.79% | 582,662,920 |
| 2024-12-05 | 2024-12-03 | 14.780 | 39,267,000 | +1,000 | 3.79% | 580,366,260 |
| 2024-12-04 | 2024-12-02 | 14.760 | 39,266,000 | +12,000 | 3.79% | 579,566,160 |
| 2024-12-03 | 2024-11-29 | 14.720 | 39,254,000 | +35,000 | 3.79% | 577,818,880 |
| 2024-12-02 | 2024-11-28 | 14.360 | 39,219,000 | +120,000 | 3.79% | 563,184,840 |
| 2024-11-29 | 2024-11-27 | 14.520 | 39,099,000 | -3,000 | 3.78% | 567,717,480 |
| 2024-11-28 | 2024-11-26 | 14.680 | 39,102,000 | +500 | 3.78% | 574,017,360 |
| 2024-11-27 | 2024-11-25 | 15.020 | 39,101,500 | +68,500 | 3.78% | 587,304,530 |
| 2024-11-26 | 2024-11-22 | 13.780 | 39,033,000 | +6,500 | 3.77% | 537,874,740 |
| 2024-11-22 | 2024-11-20 | 14.580 | 39,026,500 | +500 | 3.77% | 569,006,370 |
| 2024-11-21 | 2024-11-19 | 14.500 | 39,026,000 | +500 | 3.77% | 565,877,000 |
| 2024-11-20 | 2024-11-18 | 14.540 | 39,025,500 | +500 | 3.77% | 567,430,770 |
| 2024-11-19 | 2024-11-15 | 14.560 | 39,025,000 | +78,000 | 3.77% | 568,204,000 |
| 2024-11-18 | 2024-11-14 | 14.680 | 38,947,000 | -371,000 | 3.76% | 571,741,960 |
| 2024-11-15 | 2024-11-13 | 15.640 | 39,318,000 | +3,000 | 3.80% | 614,933,520 |
| 2024-11-14 | 2024-11-12 | 15.500 | 39,315,000 | +1,000 | 3.80% | 609,382,500 |
| 2024-11-13 | 2024-11-11 | 16.160 | 39,314,000 | -407,500 | 3.80% | 635,314,240 |
| 2024-11-12 | 2024-11-08 | 16.780 | 39,721,500 | -2,190,000 | 3.84% | 666,526,770 |
| 2024-11-11 | 2024-11-07 | 17.040 | 41,911,500 | -106,500 | 4.05% | 714,171,960 |
| 2024-11-08 | 2024-11-06 | 15.420 | 42,018,000 | -21,000 | 4.06% | 647,917,560 |
| 2024-11-07 | 2024-11-05 | 15.840 | 42,039,000 | -2,500 | 4.05% | 665,897,760 |
| 2024-11-06 | 2024-11-04 | 15.380 | 42,041,500 | -2,000 | 4.05% | 646,598,270 |
| 2024-11-05 | 2024-11-01 | 14.660 | 42,043,500 | -58,500 | 4.05% | 616,357,710 |
| 2024-11-01 | 2024-10-30 | 14.360 | 42,102,000 | -46,000 | 4.05% | 604,584,720 |
| 2024-10-31 | 2024-10-29 | 14.820 | 42,148,000 | -151,000 | 4.06% | 624,633,360 |
| 2024-10-30 | 2024-10-28 | 14.900 | 42,299,000 | +33,500 | 4.07% | 630,255,100 |
| 2024-10-29 | 2024-10-25 | 13.960 | 42,265,500 | +69,000 | 4.07% | 590,026,380 |
| 2024-10-28 | 2024-10-24 | 14.160 | 42,196,500 | +22,500 | 4.06% | 597,502,440 |
| 2024-10-25 | 2024-10-23 | 15.560 | 42,174,000 | -2,000 | 4.06% | 656,227,440 |
| 2024-10-24 | 2024-10-22 | 15.860 | 42,176,000 | +129,000 | 4.06% | 668,911,360 |
| 2024-10-23 | 2024-10-21 | 16.300 | 42,047,000 | +4,500 | 4.05% | 685,366,100 |
| 2024-10-22 | 2024-10-18 | 16.620 | 42,042,500 | +1,000 | 4.05% | 698,746,350 |
| 2024-10-21 | 2024-10-17 | 15.780 | 42,041,500 | +87,000 | 4.05% | 663,414,870 |
| 2024-10-18 | 2024-10-16 | 16.300 | 41,954,500 | +48,000 | 4.04% | 683,858,350 |
| 2024-10-17 | 2024-10-15 | 15.440 | 41,906,500 | -35,500 | 4.04% | 647,036,360 |
| 2024-10-16 | 2024-10-14 | 17.060 | 41,942,000 | +159,000 | 4.04% | 715,530,520 |
| 2024-10-15 | 2024-10-10 | 18.580 | 41,783,000 | +72,000 | 4.02% | 776,328,140 |
| 2024-10-14 | 2024-10-09 | 18.920 | 41,711,000 | -6,000 | 4.02% | 789,172,120 |
| 2024-10-10 | 2024-10-08 | 20.850 | 41,717,000 | +559,500 | 4.02% | 869,799,450 |
| 2024-10-09 | 2024-10-07 | 24.450 | 41,157,500 | -241,000 | 3.97% | 1,006,300,875 |
| 2024-10-08 | 2024-10-04 | 26.000 | 41,398,500 | +97,000 | 3.99% | 1,076,361,000 |
| 2024-10-07 | 2024-10-03 | 25.350 | 41,301,500 | -497,500 | 3.98% | 1,046,993,025 |
| 2024-10-04 | 2024-10-02 | 28.900 | 41,799,000 | -75,000 | 4.05% | 1,207,991,100 |
| 2024-10-03 | 2024-09-30 | 19.760 | 41,874,000 | -2,500 | 4.06% | 827,430,240 |
| 2024-10-02 | 2024-09-27 | 15.940 | 41,876,500 | -10,000 | 4.06% | 667,511,410 |
| 2024-09-30 | 2024-09-26 | 14.420 | 41,886,500 | -6,500 | 4.06% | 604,003,330 |
| 2024-09-27 | 2024-09-25 | 13.080 | 41,893,000 | -93,500 | 4.06% | 547,960,440 |
| 2024-09-26 | 2024-09-24 | 13.080 | 41,986,500 | -132,500 | 4.07% | 549,183,420 |
| 2024-09-25 | 2024-09-23 | 12.500 | 42,119,000 | +11,500 | 4.08% | 526,487,500 |
| 2024-09-24 | 2024-09-20 | 12.700 | 42,107,500 | -3,000 | 4.08% | 534,765,250 |
| 2024-09-20 | 2024-09-17 | 12.200 | 42,110,500 | -500 | 4.08% | 513,748,100 |
| 2024-09-19 | 2024-09-16 | 11.880 | 42,111,000 | -1,000 | 4.08% | 500,278,680 |
| 2024-09-17 | 2024-09-13 | 12.080 | 42,112,000 | +2,000 | 4.08% | 508,712,960 |
| 2024-09-16 | 2024-09-12 | 12.100 | 42,110,000 | +500 | 4.08% | 509,531,000 |
| 2024-09-12 | 2024-09-10 | 12.720 | 42,109,500 | +1,500 | 4.08% | 535,632,840 |
| 2024-09-11 | 2024-09-09 | 12.880 | 42,108,000 | -54,000 | 4.08% | 542,351,040 |
| 2024-09-10 | 2024-09-05 | 12.580 | 42,162,000 | +7,000 | 4.09% | 530,397,960 |
| 2024-09-05 | 2024-09-03 | 12.820 | 42,155,000 | -3,000 | 4.09% | 540,427,100 |
| 2024-09-04 | 2024-09-02 | 12.780 | 42,158,000 | +2,000 | 4.09% | 538,779,240 |
| 2024-09-03 | 2024-08-30 | 13.000 | 42,156,000 | -41,000 | 4.09% | 548,028,000 |
| 2024-09-02 | 2024-08-29 | 12.140 | 42,197,000 | +2,000 | 4.09% | 512,271,580 |
| 2024-08-30 | 2024-08-28 | 11.940 | 42,195,000 | +500 | 4.09% | 503,808,300 |
| 2024-08-29 | 2024-08-27 | 11.900 | 42,194,500 | +1,000 | 4.09% | 502,114,550 |
| 2024-08-28 | 2024-08-26 | 11.560 | 42,193,500 | -37,000 | 4.09% | 487,756,860 |
| 2024-08-27 | 2024-08-23 | 10.880 | 42,230,500 | +214,000 | 4.09% | 459,467,840 |
| 2024-08-26 | 2024-08-22 | 10.580 | 42,016,500 | +203,000 | 4.07% | 444,534,570 |
| 2024-08-23 | 2024-08-21 | 10.720 | 41,813,500 | +138,500 | 4.05% | 448,240,720 |
| 2024-08-22 | 2024-08-20 | 10.900 | 41,675,000 | +100,500 | 4.04% | 454,257,500 |
| 2024-08-21 | 2024-08-19 | 11.040 | 41,574,500 | +153,500 | 4.03% | 458,982,480 |
| 2024-08-20 | 2024-08-16 | 10.680 | 41,421,000 | +402,000 | 4.02% | 442,376,280 |
| 2024-08-19 | 2024-08-15 | 10.600 | 41,019,000 | +3,000 | 3.98% | 434,801,400 |
| 2024-08-16 | 2024-08-14 | 10.200 | 41,016,000 | +108,500 | 3.98% | 418,363,200 |
| 2024-08-15 | 2024-08-13 | 11.140 | 40,907,500 | +3,000 | 3.97% | 455,709,550 |
| 2024-08-14 | 2024-08-12 | 11.140 | 40,904,500 | +6,000 | 3.97% | 455,676,130 |
| 2024-08-13 | 2024-08-09 | 11.560 | 40,898,500 | -11,500 | 3.97% | 472,786,660 |
| 2024-08-12 | 2024-08-08 | 11.800 | 40,910,000 | +10,500 | 3.97% | 482,738,000 |
| 2024-08-09 | 2024-08-07 | 12.400 | 40,899,500 | -78,000 | 3.97% | 507,153,800 |
| 2024-08-07 | 2024-08-05 | 11.760 | 40,977,500 | -144,500 | 3.97% | 481,895,400 |
| 2024-08-06 | 2024-08-02 | 11.880 | 41,122,000 | +430,000 | 3.99% | 488,529,360 |
| 2024-08-05 | 2024-08-01 | 10.360 | 40,692,000 | +392,000 | 3.95% | 421,569,120 |
| 2024-08-02 | 2024-07-31 | 10.860 | 40,300,000 | +247,000 | 3.91% | 437,658,000 |
| 2024-08-01 | 2024-07-30 | 9.730 | 40,053,000 | +805,500 | 3.88% | 389,715,690 |
| 2024-07-31 | 2024-07-29 | 9.920 | 39,247,500 | +5,500 | 3.81% | 389,335,200 |
| 2024-07-30 | 2024-07-26 | 9.500 | 39,242,000 | +699,500 | 3.81% | 372,799,000 |
| 2024-07-29 | 2024-07-25 | 12.400 | 38,542,500 | +1,000 | 3.74% | 477,927,000 |
| 2024-07-26 | 2024-07-24 | 11.900 | 38,541,500 | -2,000 | 3.74% | 458,643,850 |
| 2024-07-25 | 2024-07-23 | 11.460 | 38,543,500 | -51,000 | 3.74% | 441,708,510 |
| 2024-07-24 | 2024-07-22 | 11.720 | 38,594,500 | +3,000 | 3.74% | 452,327,540 |
| 2024-07-22 | 2024-07-18 | 11.540 | 38,591,500 | +2,000 | 3.74% | 445,345,910 |
| 2024-07-18 | 2024-07-16 | 11.520 | 38,589,500 | +1,000 | 3.74% | 444,551,040 |
| 2024-07-17 | 2024-07-15 | 11.580 | 38,588,500 | -1,500 | 3.74% | 446,854,830 |
| 2024-07-12 | 2024-07-10 | 11.620 | 38,590,000 | +1,000 | 3.74% | 448,415,800 |
| 2024-07-11 | 2024-07-09 | 11.360 | 38,589,000 | +18,500 | 3.74% | 438,371,040 |
| 2024-07-10 | 2024-07-08 | 11.880 | 38,570,500 | -50,000 | 3.74% | 458,217,540 |
| 2024-07-09 | 2024-07-05 | 12.560 | 38,620,500 | +91,500 | 3.74% | 485,073,480 |
| 2024-07-08 | 2024-07-04 | 13.080 | 38,529,000 | +13,500 | 3.74% | 503,959,320 |
| 2024-07-05 | 2024-07-03 | 13.100 | 38,515,500 | -308,500 | 3.73% | 504,553,050 |
| 2024-06-28 | 2024-06-26 | 12.760 | 38,824,000 | -10,000 | 3.76% | 495,394,240 |
| 2024-06-27 | 2024-06-25 | 12.960 | 38,834,000 | +50,000 | 3.77% | 503,288,640 |
| 2024-06-26 | 2024-06-24 | 13.940 | 38,784,000 | +2,000 | 3.76% | 540,648,960 |
| 2024-06-25 | 2024-06-21 | 14.340 | 38,782,000 | +1,000 | 3.76% | 556,133,880 |
| 2024-06-24 | 2024-06-20 | 14.740 | 38,781,000 | -45,000 | 3.76% | 571,631,940 |
| 2024-06-21 | 2024-06-19 | 14.380 | 38,826,000 | +7,000 | 3.76% | 558,317,880 |
| 2024-06-19 | 2024-06-17 | 14.140 | 38,819,000 | -229,500 | 3.76% | 548,900,660 |
| 2024-06-17 | 2024-06-13 | 14.480 | 39,048,500 | +45,500 | 3.79% | 565,422,280 |
| 2024-06-14 | 2024-06-12 | 13.680 | 39,003,000 | +7,000 | 3.78% | 533,561,040 |
| 2024-06-13 | 2024-06-11 | 13.900 | 38,996,000 | +20,000 | 3.78% | 542,044,400 |
| 2024-06-12 | 2024-06-07 | 15.320 | 38,976,000 | -55,000 | 3.78% | 597,112,320 |
| 2024-06-11 | 2024-06-06 | 14.960 | 39,031,000 | +36,500 | 3.78% | 583,903,760 |
| 2024-06-07 | 2024-06-05 | 15.380 | 38,994,500 | +51,000 | 3.78% | 599,735,410 |
| 2024-06-06 | 2024-06-04 | 15.820 | 38,943,500 | +37,000 | 3.78% | 616,086,170 |
| 2024-06-05 | 2024-06-03 | 16.520 | 38,906,500 | +80,000 | 3.77% | 642,735,380 |
| 2024-06-04 | 2024-05-31 | 18.340 | 38,826,500 | +500 | 3.76% | 712,078,010 |
| 2024-06-03 | 2024-05-30 | 19.140 | 38,826,000 | +4,500 | 3.76% | 743,129,640 |
| 2024-05-31 | 2024-05-29 | 18.760 | 38,821,500 | +2,000 | 3.76% | 728,291,340 |
| 2024-05-29 | 2024-05-27 | 18.440 | 38,819,500 | -1,000 | 3.77% | 715,831,580 |
| 2024-05-28 | 2024-05-24 | 18.100 | 38,820,500 | -2,500 | 3.77% | 702,651,050 |
| 2024-05-27 | 2024-05-23 | 18.760 | 38,823,000 | +1,000 | 3.77% | 728,319,480 |
| 2024-05-24 | 2024-05-22 | 19.120 | 38,822,000 | +1,000 | 3.77% | 742,276,640 |
| 2024-05-23 | 2024-05-21 | 18.580 | 38,821,000 | -22,500 | 3.77% | 721,294,180 |
| 2024-05-22 | 2024-05-20 | 18.220 | 38,843,500 | -10,000 | 3.77% | 707,728,570 |
| 2024-05-21 | 2024-05-17 | 18.960 | 38,853,500 | +1,500 | 3.77% | 736,662,360 |
| 2024-05-20 | 2024-05-16 | 18.820 | 38,852,000 | -1,000 | 3.77% | 731,194,640 |
| 2024-05-17 | 2024-05-14 | 18.400 | 38,853,000 | -19,000 | 3.77% | 714,895,200 |
| 2024-05-16 | 2024-05-13 | 16.360 | 38,872,000 | +36,000 | 3.77% | 635,945,920 |
| 2024-05-14 | 2024-05-10 | 17.100 | 38,836,000 | +2,500 | 3.77% | 664,095,600 |
| 2024-05-10 | 2024-05-08 | 16.640 | 38,833,500 | -500 | 3.77% | 646,189,440 |
| 2024-05-09 | 2024-05-07 | 17.200 | 38,834,000 | -500 | 3.77% | 667,944,800 |
| 2024-05-08 | 2024-05-06 | 17.360 | 38,834,500 | +10,000 | 3.77% | 674,166,920 |
| 2024-05-07 | 2024-05-03 | 17.960 | 38,824,500 | -8,500 | 3.77% | 697,288,020 |
| 2024-05-06 | 2024-05-02 | 17.800 | 38,833,000 | -1,500 | 3.77% | 691,227,400 |
| 2024-04-30 | 2024-04-26 | 17.240 | 38,834,500 | +983,000 | 3.77% | 669,506,780 |
| 2024-04-29 | 2024-04-25 | 15.960 | 37,851,500 | +1,047,500 | 3.67% | 604,109,940 |
| 2024-04-26 | 2024-04-24 | 17.620 | 36,804,000 | +1,000,000 | 3.57% | 648,486,480 |
| 2024-04-25 | 2024-04-23 | 17.580 | 35,804,000 | +1,002,500 | 3.48% | 629,434,320 |
| 2024-04-24 | 2024-04-22 | 17.020 | 34,801,500 | +992,000 | 3.38% | 592,321,530 |
| 2024-04-23 | 2024-04-19 | 16.380 | 33,809,500 | +998,500 | 3.28% | 553,799,610 |
| 2024-04-22 | 2024-04-18 | 16.340 | 32,811,000 | +728,500 | 3.19% | 536,131,740 |
| 2024-04-19 | 2024-04-17 | 15.700 | 32,082,500 | +1,000,000 | 3.11% | 503,695,250 |
| 2024-04-18 | 2024-04-16 | 15.400 | 31,082,500 | +1,000,500 | 3.02% | 478,670,500 |
| 2024-04-17 | 2024-04-15 | 15.840 | 30,082,000 | +944,500 | 2.92% | 476,498,880 |
| 2024-04-16 | 2024-04-12 | 16.000 | 29,137,500 | +939,500 | 2.83% | 466,200,000 |
| 2024-04-15 | 2024-04-11 | 15.700 | 28,198,000 | +443,500 | 2.74% | 442,708,600 |
| 2024-04-12 | 2024-04-10 | 16.340 | 27,754,500 | +862,000 | 2.69% | 453,508,530 |
| 2024-04-11 | 2024-04-09 | 17.100 | 26,892,500 | +1,000,000 | 2.61% | 459,861,750 |
| 2024-04-10 | 2024-04-08 | 17.700 | 25,892,500 | +1,003,000 | 2.51% | 458,297,250 |
| 2024-04-09 | 2024-04-05 | 19.480 | 24,889,500 | +1,003,000 | 2.42% | 484,847,460 |
| 2024-04-08 | 2024-04-03 | 20.800 | 23,886,500 | +229,500 | 2.32% | 496,839,200 |
| 2024-04-05 | 2024-04-02 | 20.800 | 23,657,000 | +240,000 | 2.30% | 492,065,600 |
| 2024-04-03 | 2024-03-28 | 20.800 | 23,417,000 | +240,000 | 2.27% | 487,073,600 |
| 2024-04-02 | 2024-03-27 | 20.900 | 23,177,000 | +289,000 | 2.25% | 484,399,300 |
| 2024-03-28 | 2024-03-26 | 22.100 | 22,888,000 | +244,500 | 2.22% | 505,824,800 |
| 2024-03-27 | 2024-03-25 | 22.700 | 22,643,500 | +251,000 | 2.20% | 514,007,450 |
| 2024-03-26 | 2024-03-22 | 22.650 | 22,392,500 | +231,500 | 2.17% | 507,190,125 |
| 2024-03-25 | 2024-03-21 | 23.050 | 22,161,000 | +242,500 | 2.15% | 510,811,050 |
| 2024-03-22 | 2024-03-20 | 23.250 | 21,918,500 | +225,000 | 2.13% | 509,605,125 |
| 2024-03-21 | 2024-03-19 | 23.000 | 21,693,500 | +242,000 | 2.11% | 498,950,500 |
| 2024-03-20 | 2024-03-18 | 23.500 | 21,451,500 | +239,500 | 2.08% | 504,110,250 |
| 2024-03-19 | 2024-03-15 | 23.900 | 21,212,000 | +236,500 | 2.09% | 506,966,800 |
| 2024-03-18 | 2024-03-14 | 24.550 | 20,975,500 | +239,500 | 2.06% | 514,948,525 |
| 2024-03-15 | 2024-03-13 | 24.650 | 20,736,000 | +252,500 | 2.04% | 511,142,400 |
| 2024-03-14 | 2024-03-12 | 24.800 | 20,483,500 | +248,000 | 2.01% | 507,990,800 |
| 2024-03-13 | 2024-03-11 | 23.850 | 20,235,500 | +217,500 | 1.99% | 482,616,675 |
| 2024-03-12 | 2024-03-08 | 23.150 | 20,018,000 | +254,341 | 1.97% | 463,416,700 |
| 2024-03-11 | 2024-03-07 | 22.900 | 19,763,659 | +423,159 | 1.94% | 452,587,791 |
| 2024-03-08 | 2024-03-06 | 23.450 | 19,340,500 | +241,000 | 1.90% | 453,534,725 |
| 2024-03-07 | 2024-03-05 | 23.500 | 19,099,500 | +239,500 | 1.88% | 448,838,250 |
| 2024-03-06 | 2024-03-04 | 24.750 | 18,860,000 | +240,000 | 1.85% | 466,785,000 |
| 2024-03-05 | 2024-03-01 | 24.750 | 18,620,000 | +227,500 | 1.83% | 460,845,000 |
| 2024-03-04 | 2024-02-29 | 24.200 | 18,392,500 | +608,000 | 1.81% | 445,098,500 |
| 2024-03-01 | 2024-02-28 | 22.800 | 17,784,500 | +871,000 | 1.75% | 405,486,600 |
| 2024-02-29 | 2024-02-27 | 23.500 | 16,913,500 | +257,500 | 1.66% | 397,467,250 |
| 2024-02-28 | 2024-02-26 | 24.450 | 16,656,000 | +615,000 | 1.64% | 407,239,200 |
| 2024-02-27 | 2024-02-23 | 24.500 | 16,041,000 | +613,500 | 1.58% | 393,004,500 |
| 2024-02-26 | 2024-02-22 | 24.850 | 15,427,500 | +597,000 | 1.52% | 383,373,375 |
| 2024-02-23 | 2024-02-21 | 25.000 | 14,830,500 | +587,500 | 1.46% | 370,762,500 |
| 2024-02-22 | 2024-02-20 | 24.850 | 14,243,000 | +596,500 | 1.40% | 353,938,550 |
| 2024-02-21 | 2024-02-19 | 24.100 | 13,646,500 | +623,000 | 1.34% | 328,880,650 |
| 2024-02-20 | 2024-02-16 | 25.450 | 13,023,500 | +580,500 | 1.28% | 331,448,075 |
| 2024-02-19 | 2024-02-15 | 24.600 | 12,443,000 | +608,000 | 1.22% | 306,097,800 |
| 2024-02-16 | 2024-02-14 | 24.950 | 11,835,000 | +602,500 | 1.16% | 295,283,250 |
| 2024-02-15 | 2024-02-09 | 23.350 | 11,232,500 | +1,307,500 | 1.10% | 262,278,875 |
| 2024-02-14 | 2024-02-07 | 23.350 | 9,925,000 | +624,000 | 0.98% | 231,748,750 |
| 2024-02-08 | 2024-02-06 | 24.500 | 9,301,000 | +608,000 | 0.91% | 227,874,500 |
| 2024-02-07 | 2024-02-05 | 24.800 | 8,693,000 | +575,500 | 0.86% | 215,586,400 |
| 2024-02-06 | 2024-02-02 | 24.250 | 8,117,500 | +623,000 | 0.80% | 196,849,375 |
| 2024-02-05 | 2024-02-01 | 24.550 | 7,494,500 | +54,000 | 0.74% | 183,989,975 |
| 2024-02-02 | 2024-01-31 | 23.000 | 7,440,500 | -7,000 | 0.73% | 171,131,500 |
| 2024-02-01 | 2024-01-30 | 21.650 | 7,447,500 | -6,000 | 0.73% | 161,238,375 |
| 2024-01-31 | 2024-01-29 | 21.500 | 7,453,500 | +444,500 | 0.73% | 160,250,250 |
| 2024-01-30 | 2024-01-26 | 22.200 | 7,009,000 | -115,500 | 0.69% | 155,599,800 |
| 2024-01-29 | 2024-01-25 | 24.200 | 7,124,500 | +11,000 | 0.70% | 172,412,900 |
| 2024-01-25 | 2024-01-23 | 24.900 | 7,113,500 | +73,500 | 0.70% | 177,126,150 |
| 2024-01-24 | 2024-01-22 | 23.550 | 7,040,000 | +20,000 | 0.69% | 165,792,000 |
| 2024-01-23 | 2024-01-19 | 24.450 | 7,020,000 | +7,500 | 0.69% | 171,639,000 |
| 2024-01-22 | 2024-01-18 | 25.200 | 7,012,500 | -29,000 | 0.69% | 176,715,000 |
| 2024-01-19 | 2024-01-17 | 24.600 | 7,041,500 | +3,500 | 0.69% | 173,220,900 |
| 2024-01-18 | 2024-01-16 | 26.250 | 7,038,000 | +3,000 | 0.69% | 184,747,500 |
| 2024-01-17 | 2024-01-15 | 27.000 | 7,035,000 | +3,500 | 0.69% | 189,945,000 |
| 2024-01-16 | 2024-01-12 | 27.500 | 7,031,500 | +8,500 | 0.69% | 193,366,250 |
| 2024-01-12 | 2024-01-10 | 29.800 | 7,023,000 | -13,000 | 0.69% | 209,285,400 |
| 2024-01-11 | 2024-01-09 | 29.500 | 7,036,000 | -5,500 | 0.69% | 207,562,000 |
| 2024-01-10 | 2024-01-08 | 28.650 | 7,041,500 | -2,500 | 0.69% | 201,738,975 |
| 2024-01-09 | 2024-01-05 | 29.000 | 7,044,000 | -8,000 | 0.69% | 204,276,000 |
| 2024-01-05 | 2024-01-03 | 27.500 | 7,052,000 | -7,500 | 0.69% | 193,930,000 |
| 2024-01-03 | 2023-12-29 | 27.800 | 7,059,500 | -2,500 | 0.69% | 196,254,100 |
| 2024-01-02 | 2023-12-28 | 27.450 | 7,062,000 | -9,500 | 0.69% | 193,851,900 |
| 2023-12-29 | 2023-12-27 | 26.850 | 7,071,500 | -131,000 | 0.70% | 189,869,775 |
| 2023-12-28 | 2023-12-22 | 28.850 | 7,202,500 | +8,500 | 0.71% | 207,792,125 |
| 2023-12-27 | 2023-12-21 | 29.250 | 7,194,000 | +65,000 | 0.71% | 210,424,500 |
| 2023-12-22 | 2023-12-20 | 29.100 | 7,129,000 | +126,000 | 0.70% | 207,453,900 |
| 2023-12-21 | 2023-12-19 | 31.800 | 7,003,000 | -34,000 | 0.69% | 222,695,400 |
| 2023-12-20 | 2023-12-18 | 32.000 | 7,037,000 | -50,500 | 0.69% | 225,184,000 |
| 2023-12-19 | 2023-12-15 | 26.250 | 7,087,500 | +58,000 | 0.70% | 186,046,875 |
| 2023-12-18 | 2023-12-14 | 27.800 | 7,029,500 | -2,500 | 0.69% | 195,420,100 |
| 2023-12-15 | 2023-12-13 | 27.200 | 7,032,000 | -55,500 | 0.69% | 191,270,400 |
| 2023-12-14 | 2023-12-12 | 31.250 | 7,087,500 | -6,500 | 0.70% | 221,484,375 |
| 2023-12-13 | 2023-12-11 | 31.250 | 7,094,000 | +30,000 | 0.70% | 221,687,500 |
| 2023-12-12 | 2023-12-08 | 33.650 | 7,064,000 | -88,500 | 0.70% | 237,703,600 |
| 2023-12-11 | 2023-12-07 | 32.750 | 7,152,500 | +37,000 | 0.70% | 234,244,375 |
| 2023-12-08 | 2023-12-06 | 32.750 | 7,115,500 | +109,000 | 0.70% | 233,032,625 |
| 2023-12-07 | 2023-12-05 | 32.100 | 7,006,500 | -15,500 | 0.69% | 224,908,650 |
| 2023-12-06 | 2023-12-04 | 29.550 | 7,022,000 | +81,000 | 0.69% | 207,500,100 |
| 2023-12-05 | 2023-12-01 | 29.500 | 6,941,000 | -1,500 | 0.68% | 204,759,500 |
| 2023-12-04 | 2023-11-30 | 29.050 | 6,942,500 | +6,500 | 0.68% | 201,679,625 |
| 2023-12-01 | 2023-11-29 | 29.700 | 6,936,000 | +11,000 | 0.68% | 205,999,200 |
| 2023-11-30 | 2023-11-28 | 30.250 | 6,925,000 | +1,500 | 0.68% | 209,481,250 |
| 2023-11-29 | 2023-11-27 | 30.650 | 6,923,500 | +3,000 | 0.68% | 212,205,275 |
| 2023-11-28 | 2023-11-24 | 31.550 | 6,920,500 | -1,500 | 0.68% | 218,341,775 |
| 2023-11-27 | 2023-11-23 | 31.750 | 6,922,000 | -6,500 | 0.68% | 219,773,500 |
| 2023-11-24 | 2023-11-22 | 30.500 | 6,928,500 | +32,000 | 0.68% | 211,319,250 |
| 2023-11-23 | 2023-11-21 | 29.300 | 6,896,500 | -3,000 | 0.68% | 202,067,450 |
| 2023-11-22 | 2023-11-20 | 29.750 | 6,899,500 | -11,000 | 0.68% | 205,260,125 |
| 2023-11-21 | 2023-11-17 | 28.650 | 6,910,500 | +10,000 | 0.68% | 197,985,825 |
| 2023-11-20 | 2023-11-16 | 28.950 | 6,900,500 | +1,500 | 0.68% | 199,769,475 |
| 2023-11-17 | 2023-11-15 | 29.700 | 6,899,000 | +1,000 | 0.68% | 204,900,300 |
| 2023-11-15 | 2023-11-13 | 29.200 | 6,898,000 | -17,500 | 0.68% | 201,421,600 |
| 2023-11-14 | 2023-11-10 | 29.600 | 6,915,500 | +5,000 | 0.68% | 204,698,800 |
| 2023-11-10 | 2023-11-08 | 30.150 | 6,910,500 | +16,000 | 0.68% | 208,351,575 |
| 2023-11-09 | 2023-11-07 | 31.000 | 6,894,500 | -9,500 | 0.68% | 213,729,500 |
| 2023-11-08 | 2023-11-06 | 31.950 | 6,904,000 | -16,500 | 0.68% | 220,582,800 |
| 2023-11-07 | 2023-11-03 | 30.650 | 6,920,500 | -10,000 | 0.68% | 212,113,325 |
| 2023-11-06 | 2023-11-02 | 28.850 | 6,930,500 | +24,500 | 0.68% | 199,944,925 |
| 2023-11-03 | 2023-11-01 | 31.000 | 6,906,000 | -3,000 | 0.68% | 214,086,000 |
| 2023-11-02 | 2023-10-31 | 31.900 | 6,909,000 | -500 | 0.68% | 220,397,100 |
| 2023-11-01 | 2023-10-30 | 32.800 | 6,909,500 | +5,500 | 0.68% | 226,631,600 |
| 2023-10-31 | 2023-10-27 | 32.400 | 6,904,000 | -7,500 | 0.68% | 223,689,600 |
| 2023-10-30 | 2023-10-26 | 30.500 | 6,911,500 | +32,000 | 0.68% | 210,800,750 |
| 2023-10-27 | 2023-10-25 | 32.600 | 6,879,500 | -56,500 | 0.68% | 224,271,700 |
| 2023-10-26 | 2023-10-24 | 33.250 | 6,936,000 | -1,000 | 0.68% | 230,622,000 |
| 2023-10-25 | 2023-10-20 | 30.250 | 6,937,000 | +179,000 | 0.68% | 209,844,250 |
| 2023-10-24 | 2023-10-19 | 33.150 | 6,758,000 | +300,000 | 0.67% | 224,027,700 |
| 2023-10-20 | 2023-10-18 | 36.000 | 6,458,000 | -500 | 0.64% | 232,488,000 |
| 2023-10-19 | 2023-10-17 | 36.400 | 6,458,500 | -6,500 | 0.64% | 235,089,400 |
| 2023-10-18 | 2023-10-16 | 35.300 | 6,465,000 | +5,500 | 0.64% | 228,214,500 |
| 2023-10-16 | 2023-10-12 | 36.600 | 6,459,500 | -3,000 | 0.64% | 236,417,700 |
| 2023-10-13 | 2023-10-11 | 35.550 | 6,462,500 | +4,000 | 0.64% | 229,741,875 |
| 2023-10-12 | 2023-10-10 | 37.250 | 6,458,500 | -6,000 | 0.64% | 240,579,125 |
| 2023-10-10 | 2023-10-06 | 36.100 | 6,464,500 | -500 | 0.64% | 233,368,450 |
| 2023-10-09 | 2023-10-05 | 35.600 | 6,465,000 | -3,000 | 0.64% | 230,154,000 |
| 2023-10-06 | 2023-10-04 | 35.000 | 6,468,000 | -2,500 | 0.64% | 226,380,000 |
| 2023-10-05 | 2023-10-03 | 34.650 | 6,470,500 | +22,500 | 0.64% | 224,202,825 |
| 2023-10-04 | 2023-09-29 | 36.950 | 6,448,000 | -3,000 | 0.64% | 238,253,600 |
| 2023-10-03 | 2023-09-28 | 36.650 | 6,451,000 | -99,500 | 0.64% | 236,429,150 |
| 2023-09-29 | 2023-09-27 | 36.550 | 6,550,500 | -111,500 | 0.65% | 239,420,775 |
| 2023-09-28 | 2023-09-26 | 35.800 | 6,662,000 | -3,000 | 0.66% | 238,499,600 |
| 2023-09-27 | 2023-09-25 | 35.050 | 6,665,000 | +5,000 | 0.66% | 233,608,250 |
| 2023-09-26 | 2023-09-22 | 36.200 | 6,660,000 | +86,000 | 0.66% | 241,092,000 |
| 2023-09-25 | 2023-09-21 | 35.550 | 6,574,000 | +107,500 | 0.65% | 233,705,700 |
| 2023-09-22 | 2023-09-20 | 36.950 | 6,466,500 | +31,500 | 0.64% | 238,937,175 |
| 2023-09-21 | 2023-09-19 | 38.900 | 6,435,000 | +26,000 | 0.63% | 250,321,500 |
| 2023-09-20 | 2023-09-18 | 39.700 | 6,409,000 | -1,000 | 0.63% | 254,437,300 |
| 2023-09-19 | 2023-09-15 | 39.400 | 6,410,000 | -4,000 | 0.63% | 252,554,000 |
| 2023-09-18 | 2023-09-14 | 39.600 | 6,414,000 | -49,000 | 0.63% | 253,994,400 |
| 2023-09-15 | 2023-09-13 | 37.450 | 6,463,000 | +4,000 | 0.64% | 242,039,350 |
| 2023-09-14 | 2023-09-12 | 38.050 | 6,459,000 | -3,500 | 0.64% | 245,764,950 |
| 2023-09-13 | 2023-09-11 | 37.950 | 6,462,500 | -135,000 | 0.64% | 245,251,875 |
| 2023-09-12 | 2023-09-07 | 37.000 | 6,597,500 | -12,000 | 0.65% | 244,107,500 |
| 2023-09-11 | 2023-09-06 | 36.250 | 6,609,500 | +154,500 | 0.65% | 239,594,375 |
| 2023-09-07 | 2023-09-05 | 38.000 | 6,455,000 | +106,500 | 0.64% | 245,290,000 |
| 2023-09-06 | 2023-09-04 | 39.700 | 6,348,500 | +22,000 | 0.63% | 252,035,450 |
| 2023-09-05 | 2023-08-31 | 39.750 | 6,326,500 | +7,000 | 0.62% | 251,478,375 |
| 2023-09-04 | 2023-08-30 | 40.700 | 6,319,500 | -5,500 | 0.62% | 257,203,650 |
| 2023-08-31 | 2023-08-29 | 41.550 | 6,325,000 | +24,000 | 0.62% | 262,803,750 |
| 2023-08-30 | 2023-08-28 | 45.400 | 6,301,000 | -41,500 | 0.62% | 286,065,400 |
| 2023-08-29 | 2023-08-25 | 43.150 | 6,342,500 | -3,000 | 0.63% | 273,678,875 |
| 2023-08-28 | 2023-08-24 | 43.050 | 6,345,500 | -179,000 | 0.63% | 273,173,775 |
| 2023-08-25 | 2023-08-23 | 38.950 | 6,524,500 | +500 | 0.64% | 254,129,275 |
| 2023-08-24 | 2023-08-22 | 38.950 | 6,524,000 | -64,000 | 0.64% | 254,109,800 |
| 2023-08-23 | 2023-08-21 | 38.000 | 6,588,000 | -157,000 | 0.65% | 250,344,000 |
| 2023-08-22 | 2023-08-18 | 36.200 | 6,745,000 | +6,500 | 0.67% | 244,169,000 |
| 2023-08-21 | 2023-08-17 | 37.400 | 6,738,500 | -10,500 | 0.66% | 252,019,900 |
| 2023-08-18 | 2023-08-16 | 34.500 | 6,749,000 | -8,500 | 0.67% | 232,840,500 |
| 2023-08-17 | 2023-08-15 | 34.050 | 6,757,500 | +13,500 | 0.67% | 230,092,875 |
| 2023-08-16 | 2023-08-14 | 34.050 | 6,744,000 | +91,500 | 0.66% | 229,633,200 |
| 2023-08-15 | 2023-08-11 | 34.600 | 6,652,500 | +127,000 | 0.66% | 230,176,500 |
| 2023-08-14 | 2023-08-10 | 36.050 | 6,525,500 | +41,000 | 0.64% | 235,244,275 |
| 2023-08-11 | 2023-08-09 | 35.700 | 6,484,500 | +11,500 | 0.64% | 231,496,650 |
| 2023-08-10 | 2023-08-08 | 35.500 | 6,473,000 | -64,000 | 0.64% | 229,791,500 |
| 2023-08-09 | 2023-08-07 | 37.750 | 6,537,000 | +46,500 | 0.64% | 246,771,750 |
| 2023-08-08 | 2023-08-04 | 39.200 | 6,490,500 | -151,000 | 0.64% | 254,427,600 |
| 2023-08-07 | 2023-08-03 | 38.200 | 6,641,500 | +8,000 | 0.65% | 253,705,300 |
| 2023-08-04 | 2023-08-02 | 37.800 | 6,633,500 | +93,500 | 0.65% | 250,746,300 |
| 2023-08-03 | 2023-08-01 | 40.600 | 6,540,000 | -102,000 | 0.64% | 265,524,000 |
| 2023-08-02 | 2023-07-31 | 37.800 | 6,642,000 | +171,500 | 0.65% | 251,067,600 |
| 2023-08-01 | 2023-07-28 | 38.900 | 6,470,500 | -693,000 | 0.64% | 251,702,450 |
| 2023-07-31 | 2023-07-27 | 30.200 | 7,163,500 | +121,000 | 0.71% | 216,337,700 |
| 2023-07-28 | 2023-07-26 | 32.300 | 7,042,500 | +520,000 | 0.69% | 227,472,750 |
| 2023-07-27 | 2023-07-25 | 32.650 | 6,522,500 | +33,000 | 0.64% | 212,959,625 |
| 2023-07-26 | 2023-07-24 | 31.150 | 6,489,500 | -50,000 | 0.64% | 202,147,925 |
| 2023-07-25 | 2023-07-21 | 32.000 | 6,539,500 | -76,500 | 0.64% | 209,264,000 |
| 2023-07-24 | 2023-07-20 | 30.150 | 6,616,000 | +28,500 | 0.65% | 199,472,400 |
| 2023-07-21 | 2023-07-19 | 29.900 | 6,587,500 | +5,500 | 0.65% | 196,966,250 |
| 2023-07-20 | 2023-07-18 | 29.750 | 6,582,000 | +79,000 | 0.65% | 195,814,500 |
| 2023-07-19 | 2023-07-14 | 31.000 | 6,503,000 | +5,419,000 | 0.64% | 201,593,000 |
| 2023-07-18 | 2023-07-13 | 31.150 | 1,084,000 | -38,000 | 0.11% | 33,766,600 |
| 2023-07-14 | 2023-07-12 | 29.750 | 1,122,000 | -20,500 | 0.11% | 33,379,500 |
| 2023-07-13 | 2023-07-11 | 29.500 | 1,142,500 | -26,500 | 0.11% | 33,703,750 |
| 2023-07-12 | 2023-07-10 | 28.700 | 1,169,000 | +5,500 | 0.12% | 33,550,300 |
| 2023-07-11 | 2023-07-07 | 28.200 | 1,163,500 | -222,500 | 0.11% | 32,810,700 |
| 2023-07-10 | 2023-07-06 | 28.800 | 1,386,000 | +3,500 | 0.14% | 39,916,800 |
| 2023-07-07 | 2023-07-05 | 29.450 | 1,382,500 | -494,000 | 0.14% | 40,714,625 |
| 2023-07-06 | 2023-07-04 | 30.700 | 1,876,500 | -50,500 | 0.19% | 57,608,550 |
| 2023-07-05 | 2023-07-03 | 26.600 | 1,927,000 | +43,500 | 0.19% | 51,258,200 |
| 2023-07-04 | 2023-06-30 | 25.500 | 1,883,500 | +1,000 | 0.19% | 48,029,250 |
| 2023-07-03 | 2023-06-29 | 25.400 | 1,882,500 | -49,500 | 0.19% | 47,815,500 |
| 2023-06-30 | 2023-06-28 | 26.450 | 1,932,000 | +40,000 | 0.19% | 51,101,400 |
| 2023-06-29 | 2023-06-27 | 26.900 | 1,892,000 | +500 | 0.19% | 50,894,800 |
| 2023-06-28 | 2023-06-26 | 26.100 | 1,891,500 | +123,000 | 0.19% | 49,368,150 |
| 2023-06-27 | 2023-06-23 | 26.400 | 1,768,500 | +24,000 | 0.17% | 46,688,400 |
| 2023-06-26 | 2023-06-21 | 27.550 | 1,744,500 | +41,000 | 0.17% | 48,060,975 |
| 2023-06-23 | 2023-06-20 | 28.200 | 1,703,500 | -7,500 | 0.17% | 48,038,700 |
| 2023-06-21 | 2023-06-19 | 30.200 | 1,711,000 | +13,000 | 0.17% | 51,672,200 |
| 2023-06-20 | 2023-06-16 | 31.350 | 1,698,000 | +6,500 | 0.17% | 53,232,300 |
| 2023-06-19 | 2023-06-15 | 31.150 | 1,691,500 | +500 | 0.17% | 52,690,225 |
| 2023-06-16 | 2023-06-14 | 30.450 | 1,691,000 | +28,000 | 0.17% | 51,490,950 |
| 2023-06-15 | 2023-06-13 | 32.500 | 1,663,000 | -4,500 | 0.16% | 54,047,500 |
| 2023-06-14 | 2023-06-12 | 32.100 | 1,667,500 | -180,000 | 0.16% | 53,526,750 |
| 2023-06-13 | 2023-06-09 | 33.000 | 1,847,500 | -45,500 | 0.18% | 60,967,500 |
| 2023-06-12 | 2023-06-08 | 31.450 | 1,893,000 | +104,500 | 0.19% | 59,534,850 |
| 2023-06-09 | 2023-06-07 | 29.800 | 1,788,500 | +39,500 | 0.18% | 53,297,300 |
| 2023-06-08 | 2023-06-06 | 29.250 | 1,749,000 | -1,000 | 0.17% | 51,158,250 |
| 2023-06-07 | 2023-06-05 | 29.650 | 1,750,000 | +28,500 | 0.17% | 51,887,500 |
| 2023-06-06 | 2023-06-02 | 31.150 | 1,721,500 | -90,000 | 0.17% | 53,624,725 |
| 2023-06-05 | 2023-06-01 | 31.950 | 1,811,500 | +117,500 | 0.18% | 57,877,425 |
| 2023-06-02 | 2023-05-31 | 29.050 | 1,694,000 | -276,000 | 0.17% | 49,210,700 |
| 2023-06-01 | 2023-05-30 | 27.100 | 1,970,000 | +99,500 | 0.19% | 53,387,000 |
| 2023-05-31 | 2023-05-29 | 25.600 | 1,870,500 | -26,000 | 0.18% | 47,884,800 |
| 2023-05-30 | 2023-05-25 | 23.850 | 1,896,500 | +2,000 | 0.19% | 45,231,525 |
| 2023-05-29 | 2023-05-24 | 23.950 | 1,894,500 | +26,500 | 0.19% | 45,373,275 |
| 2023-05-25 | 2023-05-23 | 25.650 | 1,868,000 | +500 | 0.18% | 47,914,200 |
| 2023-05-24 | 2023-05-22 | 25.700 | 1,867,500 | -133,000 | 0.18% | 47,994,750 |
| 2023-05-23 | 2023-05-19 | 22.900 | 2,000,500 | -125,000 | 0.20% | 45,811,450 |
| 2023-05-22 | 2023-05-18 | 23.650 | 2,125,500 | -2,500 | 0.21% | 50,268,075 |
| 2023-05-19 | 2023-05-17 | 23.400 | 2,128,000 | +15,500 | 0.21% | 49,795,200 |
| 2023-05-17 | 2023-05-15 | 24.650 | 2,112,500 | +2,500 | 0.21% | 52,073,125 |
| 2023-05-16 | 2023-05-12 | 24.350 | 2,110,000 | +53,500 | 0.21% | 51,378,500 |
| 2023-05-15 | 2023-05-11 | 24.950 | 2,056,500 | +3,000 | 0.20% | 51,309,675 |
| 2023-05-11 | 2023-05-09 | 24.700 | 2,053,500 | -6,500 | 0.20% | 50,721,450 |
| 2023-05-10 | 2023-05-08 | 25.800 | 2,060,000 | +16,000 | 0.20% | 53,148,000 |
| 2023-05-09 | 2023-05-05 | 26.800 | 2,044,000 | +500 | 0.20% | 54,779,200 |
| 2023-05-08 | 2023-05-04 | 25.700 | 2,043,500 | -2,500 | 0.20% | 52,517,950 |
| 2023-05-05 | 2023-05-03 | 25.050 | 2,046,000 | -86,500 | 0.20% | 51,252,300 |
| 2023-05-04 | 2023-05-02 | 25.850 | 2,132,500 | -1,500 | 0.21% | 55,125,125 |
| 2023-05-02 | 2023-04-27 | 27.000 | 2,134,000 | +5,000 | 0.21% | 57,618,000 |
| 2023-04-28 | 2023-04-26 | 29.050 | 2,129,000 | +11,000 | 0.21% | 61,847,450 |
| 2023-04-27 | 2023-04-25 | 29.050 | 2,118,000 | +4,500 | 0.21% | 61,527,900 |
| 2023-04-25 | 2023-04-21 | 30.850 | 2,113,500 | +4,500 | 0.21% | 65,201,475 |
| 2023-04-24 | 2023-04-20 | 29.900 | 2,109,000 | +26,000 | 0.21% | 63,059,100 |
| 2023-04-21 | 2023-04-19 | 33.500 | 2,083,000 | +81,500 | 0.21% | 69,780,500 |
| 2023-04-19 | 2023-04-17 | 30.250 | 2,001,500 | -5,000 | 0.20% | 60,545,375 |
| 2023-04-18 | 2023-04-14 | 29.150 | 2,006,500 | +3,500 | 0.20% | 58,489,475 |
| 2023-04-17 | 2023-04-13 | 29.650 | 2,003,000 | +2,000 | 0.20% | 59,388,950 |
| 2023-04-14 | 2023-04-12 | 29.150 | 2,001,000 | -2,500 | 0.20% | 58,329,150 |
| 2023-04-13 | 2023-04-11 | 29.000 | 2,003,500 | +33,000 | 0.20% | 58,101,500 |
| 2023-04-12 | 2023-04-06 | 30.700 | 1,970,500 | +47,000 | 0.19% | 60,494,350 |
| 2023-04-11 | 2023-04-04 | 31.900 | 1,923,500 | -2,500 | 0.19% | 61,359,650 |
| 2023-04-06 | 2023-04-03 | 33.000 | 1,926,000 | +7,500 | 0.19% | 63,558,000 |
| 2023-04-04 | 2023-03-31 | 33.850 | 1,918,500 | -500 | 0.19% | 64,941,225 |
| 2023-04-03 | 2023-03-30 | 33.650 | 1,919,000 | +3,000 | 0.19% | 64,574,350 |
| 2023-03-31 | 2023-03-29 | 34.300 | 1,916,000 | +1,000 | 0.19% | 65,718,800 |
| 2023-03-28 | 2023-03-24 | 33.450 | 1,915,000 | +23,000 | 0.19% | 64,056,750 |
| 2023-03-27 | 2023-03-23 | 33.650 | 1,892,000 | +20,000 | 0.19% | 63,665,800 |
| 2023-03-24 | 2023-03-22 | 33.900 | 1,872,000 | +1,000 | 0.18% | 63,460,800 |
| 2023-03-23 | 2023-03-21 | 34.350 | 1,871,000 | -40,500 | 0.18% | 64,268,850 |
| 2023-03-22 | 2023-03-20 | 31.500 | 1,911,500 | +51,500 | 0.19% | 60,212,250 |
| 2023-03-21 | 2023-03-17 | 36.900 | 1,860,000 | +3,500 | 0.18% | 68,634,000 |
| 2023-03-20 | 2023-03-16 | 35.050 | 1,856,500 | -8,500 | 0.18% | 65,070,325 |
| 2023-03-17 | 2023-03-15 | 36.000 | 1,865,000 | +12,500 | 0.18% | 67,140,000 |
| 2023-03-16 | 2023-03-14 | 35.200 | 1,852,500 | +119,000 | 0.18% | 65,208,000 |
| 2023-03-15 | 2023-03-13 | 38.250 | 1,733,500 | -25,000 | 0.17% | 66,306,375 |
| 2023-03-14 | 2023-03-10 | 36.950 | 1,758,500 | +84,000 | 0.17% | 64,976,575 |
| 2023-03-13 | 2023-03-09 | 36.300 | 1,674,500 | -84,500 | 0.17% | 60,784,350 |
| 2023-03-10 | 2023-03-08 | 36.050 | 1,759,000 | -2,539,500 | 0.17% | 63,411,950 |
| 2023-03-09 | 2023-03-07 | 39.950 | 4,298,500 | -525,000 | 0.42% | 171,725,075 |
| 2023-03-08 | 2023-03-06 | 41.800 | 4,823,500 | -84,500 | 0.48% | 201,622,300 |
| 2023-03-07 | 2023-03-03 | 46.050 | 4,908,000 | +99,500 | 0.48% | 226,013,400 |
| 2023-03-06 | 2023-03-02 | 44.850 | 4,808,500 | +23,000 | 0.47% | 215,661,225 |
| 2023-03-03 | 2023-03-01 | 46.600 | 4,785,500 | -25,500 | 0.47% | 223,004,300 |
| 2023-03-02 | 2023-02-28 | 44.550 | 4,811,000 | +344,500 | 0.47% | 214,330,050 |
| 2023-03-01 | 2023-02-27 | 47.700 | 4,466,500 | +75,000 | 0.44% | 213,052,050 |
| 2023-02-28 | 2023-02-24 | 51.900 | 4,391,500 | +8,000 | 0.43% | 227,918,850 |
| 2023-02-27 | 2023-02-23 | 50.850 | 4,383,500 | -2,000 | 0.43% | 222,900,975 |
| 2023-02-24 | 2023-02-22 | 48.550 | 4,385,500 | -62,500 | 0.43% | 212,916,025 |
| 2023-02-23 | 2023-02-21 | 49.100 | 4,448,000 | -14,000 | 0.44% | 218,396,800 |
| 2023-02-22 | 2023-02-20 | 49.700 | 4,462,000 | +500 | 0.44% | 221,761,400 |
| 2023-02-21 | 2023-02-17 | 51.050 | 4,461,500 | +105,000 | 0.44% | 227,759,575 |
| 2023-02-20 | 2023-02-16 | 50.250 | 4,356,500 | +52,000 | 0.43% | 218,914,125 |
| 2023-02-17 | 2023-02-15 | 48.350 | 4,304,500 | +133,000 | 0.42% | 208,122,575 |
| 2023-02-16 | 2023-02-14 | 50.800 | 4,171,500 | -3,000 | 0.41% | 211,912,200 |
| 2023-02-15 | 2023-02-13 | 51.750 | 4,174,500 | +381,000 | 0.41% | 216,030,375 |
| 2023-02-14 | 2023-02-10 | 60.850 | 3,793,500 | +8,500 | 0.37% | 230,834,475 |
| 2023-02-13 | 2023-02-09 | 62.200 | 3,785,000 | -46,000 | 0.37% | 235,427,000 |
| 2023-02-10 | 2023-02-08 | 57.500 | 3,831,000 | -389,500 | 0.38% | 220,282,500 |
| 2023-02-09 | 2023-02-07 | 55.350 | 4,220,500 | +447,000 | 0.42% | 233,604,675 |
| 2023-02-08 | 2023-02-06 | 56.700 | 3,773,500 | +1,000 | 0.37% | 213,957,450 |
| 2023-02-07 | 2023-02-03 | 61.900 | 3,772,500 | +17,000 | 0.37% | 233,517,750 |
| 2023-02-06 | 2023-02-02 | 63.650 | 3,755,500 | +15,500 | 0.37% | 239,037,575 |
| 2023-02-03 | 2023-02-01 | 64.000 | 3,740,000 | -22,000 | 0.37% | 239,360,000 |
| 2023-02-02 | 2023-01-31 | 63.800 | 3,762,000 | +17,000 | 0.37% | 240,015,600 |
| 2023-02-01 | 2023-01-30 | 65.950 | 3,745,000 | +12,000 | 0.37% | 246,982,750 |
| 2023-01-31 | 2023-01-27 | 73.300 | 3,733,000 | +5,000 | 0.37% | 273,628,900 |
| 2023-01-30 | 2023-01-26 | 73.000 | 3,728,000 | -7,500 | 0.37% | 272,144,000 |
| 2023-01-27 | 2023-01-20 | 73.700 | 3,735,500 | -160,000 | 0.37% | 275,306,350 |
| 2023-01-26 | 2023-01-19 | 66.700 | 3,895,500 | -5,000 | 0.39% | 259,829,850 |
| 2023-01-20 | 2023-01-18 | 61.900 | 3,900,500 | -364,000 | 0.39% | 241,440,950 |
| 2023-01-19 | 2023-01-17 | 67.300 | 4,264,500 | +6,500 | 0.42% | 287,000,850 |
| 2023-01-18 | 2023-01-16 | 64.750 | 4,258,000 | +233,500 | 0.42% | 275,705,500 |
| 2023-01-17 | 2023-01-13 | 69.350 | 4,024,500 | +1,500 | 0.40% | 279,099,075 |
| 2023-01-16 | 2023-01-12 | 60.200 | 4,023,000 | +46,000 | 0.40% | 242,184,600 |
| 2023-01-13 | 2023-01-11 | 60.000 | 3,977,000 | +255,000 | 0.39% | 238,620,000 |
| 2023-01-12 | 2023-01-10 | 62.350 | 3,722,000 | +3,000 | 0.37% | 232,066,700 |
| 2023-01-11 | 2023-01-09 | 60.700 | 3,719,000 | -34,500 | 0.37% | 225,743,300 |
| 2023-01-10 | 2023-01-06 | 54.250 | 3,753,500 | -17,500 | 0.37% | 203,627,375 |
| 2023-01-09 | 2023-01-05 | 51.100 | 3,771,000 | -48,500 | 0.37% | 192,698,100 |
| 2023-01-06 | 2023-01-04 | 49.950 | 3,819,500 | +67,500 | 0.38% | 190,784,025 |
| 2023-01-05 | 2023-01-03 | 49.500 | 3,752,000 | +27,500 | 0.37% | 185,724,000 |
| 2023-01-04 | 2022-12-30 | 52.500 | 3,724,500 | -20,000 | 0.37% | 195,536,250 |
| 2023-01-03 | 2022-12-29 | 50.400 | 3,744,500 | +2,500 | 0.37% | 188,722,800 |
| 2022-12-30 | 2022-12-28 | 52.650 | 3,742,000 | -37,500 | 0.37% | 197,016,300 |
| 2022-12-29 | 2022-12-23 | 56.900 | 3,779,500 | -16,000 | 0.38% | 215,053,550 |
| 2022-12-28 | 2022-12-22 | 54.050 | 3,795,500 | -45,000 | 0.38% | 205,146,775 |
| 2022-12-23 | 2022-12-21 | 50.350 | 3,840,500 | -57,500 | 0.38% | 193,369,175 |
| 2022-12-22 | 2022-12-20 | 47.400 | 3,898,000 | -3,500 | 0.39% | 184,765,200 |
| 2022-12-21 | 2022-12-19 | 47.350 | 3,901,500 | -276,500 | 0.39% | 184,736,025 |
| 2022-12-20 | 2022-12-16 | 43.850 | 4,178,000 | +140,500 | 0.42% | 183,205,300 |
| 2022-12-19 | 2022-12-15 | 44.900 | 4,037,500 | -8,500 | 0.40% | 181,283,750 |
| 2022-12-16 | 2022-12-14 | 44.300 | 4,046,000 | -119,500 | 0.40% | 179,237,800 |
| 2022-12-15 | 2022-12-13 | 42.600 | 4,165,500 | +72,000 | 0.41% | 177,450,300 |
| 2022-12-14 | 2022-12-12 | 42.850 | 4,093,500 | +77,000 | 0.41% | 175,406,475 |
| 2022-12-13 | 2022-12-09 | 45.200 | 4,016,500 | +31,000 | 0.40% | 181,545,800 |
| 2022-12-12 | 2022-12-08 | 46.350 | 3,985,500 | -271,000 | 0.40% | 184,727,925 |
| 2022-12-09 | 2022-12-07 | 42.300 | 4,256,500 | -58,000 | 0.42% | 180,049,950 |
| 2022-12-08 | 2022-12-06 | 42.900 | 4,314,500 | -339,500 | 0.43% | 185,092,050 |
| 2022-12-07 | 2022-12-05 | 42.200 | 4,654,000 | -150,000 | 0.46% | 196,398,800 |
| 2022-12-06 | 2022-12-02 | 39.600 | 4,804,000 | -329,000 | 0.48% | 190,238,400 |
| 2022-12-05 | 2022-12-01 | 39.650 | 5,133,000 | +62,500 | 0.51% | 203,523,450 |
| 2022-12-02 | 2022-11-30 | 41.000 | 5,070,500 | +44,000 | 0.50% | 207,890,500 |
| 2022-12-01 | 2022-11-29 | 37.900 | 5,026,500 | -3,000 | 0.50% | 190,504,350 |
| 2022-11-30 | 2022-11-28 | 36.650 | 5,029,500 | +482,000 | 0.50% | 184,331,175 |
| 2022-11-29 | 2022-11-25 | 39.100 | 4,547,500 | +223,000 | 0.45% | 177,807,250 |
| 2022-11-28 | 2022-11-24 | 39.600 | 4,324,500 | -57,000 | 0.43% | 171,250,200 |
| 2022-11-25 | 2022-11-23 | 38.500 | 4,381,500 | +2,000 | 0.44% | 168,687,750 |
| 2022-11-24 | 2022-11-22 | 38.600 | 4,379,500 | +12,000 | 0.44% | 169,048,700 |
| 2022-11-23 | 2022-11-21 | 39.350 | 4,367,500 | -46,500 | 0.43% | 171,861,125 |
| 2022-11-22 | 2022-11-18 | 41.700 | 4,414,000 | -532,000 | 0.44% | 184,063,800 |
| 2022-11-21 | 2022-11-17 | 39.400 | 4,946,000 | +88,500 | 0.49% | 194,872,400 |
| 2022-11-18 | 2022-11-16 | 40.150 | 4,857,500 | -24,500 | 0.48% | 195,028,625 |
| 2022-11-17 | 2022-11-15 | 38.800 | 4,882,000 | +3,000 | 0.49% | 189,421,600 |
| 2022-11-16 | 2022-11-14 | 39.100 | 4,879,000 | +44,500 | 0.49% | 190,768,900 |
| 2022-11-15 | 2022-11-11 | 40.000 | 4,834,500 | +154,000 | 0.48% | 193,380,000 |
| 2022-11-14 | 2022-11-10 | 38.750 | 4,680,500 | +124,500 | 0.47% | 181,369,375 |
| 2022-11-11 | 2022-11-09 | 39.900 | 4,556,000 | +151,500 | 0.45% | 181,784,400 |
| 2022-11-10 | 2022-11-08 | 42.500 | 4,404,500 | +66,500 | 0.44% | 187,191,250 |
| 2022-11-09 | 2022-11-07 | 42.700 | 4,338,000 | +104,000 | 0.43% | 185,232,600 |
| 2022-11-08 | 2022-11-04 | 42.200 | 4,234,000 | -268,000 | 0.42% | 178,674,800 |
| 2022-11-07 | 2022-11-03 | 41.300 | 4,502,000 | -252,000 | 0.45% | 185,932,600 |
| 2022-11-04 | 2022-11-02 | 39.100 | 4,754,000 | +98,500 | 0.47% | 185,881,400 |
| 2022-11-03 | 2022-11-01 | 38.900 | 4,655,500 | -5,500 | 0.46% | 181,098,950 |
| 2022-11-02 | 2022-10-31 | 38.050 | 4,661,000 | +81,500 | 0.46% | 177,351,050 |
| 2022-11-01 | 2022-10-28 | 40.350 | 4,579,500 | +378,000 | 0.46% | 184,782,825 |
| 2022-10-31 | 2022-10-27 | 39.100 | 4,201,500 | -612,000 | 0.42% | 164,278,650 |
| 2022-10-28 | 2022-10-26 | 36.200 | 4,813,500 | +337,500 | 0.48% | 174,248,700 |
| 2022-10-27 | 2022-10-25 | 34.150 | 4,476,000 | -5,500 | 0.45% | 152,855,400 |
| 2022-10-26 | 2022-10-24 | 30.600 | 4,481,500 | -456,500 | 0.45% | 137,133,900 |
| 2022-10-25 | 2022-10-21 | 36.000 | 4,938,000 | -44,500 | 0.49% | 177,768,000 |
| 2022-10-24 | 2022-10-20 | 34.150 | 4,982,500 | +5,000 | 0.50% | 170,152,375 |
| 2022-10-21 | 2022-10-19 | 34.500 | 4,977,500 | -174,000 | 0.50% | 171,723,750 |
| 2022-10-20 | 2022-10-18 | 31.900 | 5,151,500 | +10,000 | 0.51% | 164,332,850 |
| 2022-10-19 | 2022-10-17 | 31.700 | 5,141,500 | +77,000 | 0.51% | 162,985,550 |
| 2022-10-18 | 2022-10-14 | 32.000 | 5,064,500 | -64,500 | 0.50% | 162,064,000 |
| 2022-10-17 | 2022-10-13 | 30.600 | 5,129,000 | -3,000 | 0.51% | 156,947,400 |
| 2022-10-14 | 2022-10-12 | 31.650 | 5,132,000 | +145,500 | 0.51% | 162,427,800 |
| 2022-10-13 | 2022-10-11 | 30.850 | 4,986,500 | +117,000 | 0.50% | 153,833,525 |
| 2022-10-12 | 2022-10-10 | 30.900 | 4,869,500 | +636,500 | 0.48% | 150,467,550 |
| 2022-10-11 | 2022-10-07 | 35.100 | 4,233,000 | -25,500 | 0.42% | 148,578,300 |
| 2022-10-10 | 2022-10-06 | 36.900 | 4,258,500 | -151,000 | 0.42% | 157,138,650 |
| 2022-10-07 | 2022-10-05 | 34.000 | 4,409,500 | -32,500 | 0.44% | 149,923,000 |
| 2022-10-06 | 2022-10-03 | 32.900 | 4,442,000 | -15,500 | 0.44% | 146,141,800 |
| 2022-10-05 | 2022-09-30 | 29.450 | 4,457,500 | -14,500 | 0.44% | 131,273,375 |
| 2022-10-03 | 2022-09-29 | 28.900 | 4,472,000 | +34,500 | 0.45% | 129,240,800 |
| 2022-09-30 | 2022-09-28 | 28.900 | 4,437,500 | -20,500 | 0.44% | 128,243,750 |
| 2022-09-29 | 2022-09-27 | 29.450 | 4,458,000 | +190,000 | 0.44% | 131,288,100 |
| 2022-09-28 | 2022-09-26 | 29.900 | 4,268,000 | -472,500 | 0.43% | 127,613,200 |
| 2022-09-27 | 2022-09-23 | 26.700 | 4,740,500 | +10,000 | 0.47% | 126,571,350 |
| 2022-09-26 | 2022-09-22 | 27.950 | 4,730,500 | +6,000 | 0.47% | 132,217,475 |
| 2022-09-23 | 2022-09-21 | 26.450 | 4,724,500 | -17,500 | 0.47% | 124,963,025 |
| 2022-09-22 | 2022-09-20 | 27.750 | 4,742,000 | +168,500 | 0.47% | 131,590,500 |
| 2022-09-21 | 2022-09-19 | 28.400 | 4,573,500 | +13,000 | 0.46% | 129,887,400 |
| 2022-09-20 | 2022-09-16 | 29.250 | 4,560,500 | +8,000 | 0.45% | 133,394,625 |
| 2022-09-19 | 2022-09-15 | 30.850 | 4,552,500 | +235,000 | 0.45% | 140,444,625 |
| 2022-09-16 | 2022-09-14 | 32.100 | 4,317,500 | -254,000 | 0.43% | 138,591,750 |
| 2022-09-15 | 2022-09-13 | 31.250 | 4,571,500 | +244,500 | 0.46% | 142,859,375 |
| 2022-09-14 | 2022-09-09 | 33.000 | 4,327,000 | +131,000 | 0.43% | 142,791,000 |
| 2022-09-13 | 2022-09-08 | 33.800 | 4,196,000 | +10,500 | 0.42% | 141,824,800 |
| 2022-09-09 | 2022-09-07 | 33.950 | 4,185,500 | +619,000 | 0.42% | 142,097,725 |
| 2022-09-08 | 2022-09-06 | 37.600 | 3,566,500 | -543,000 | 0.36% | 134,100,400 |
| 2022-09-07 | 2022-09-05 | 28.600 | 4,109,500 | +564,500 | 0.41% | 117,531,700 |
| 2022-09-06 | 2022-09-02 | 34.000 | 3,545,000 | -251,500 | 0.35% | 120,530,000 |
| 2022-09-05 | 2022-09-01 | 30.250 | 3,796,500 | -10,500 | 0.38% | 114,844,125 |
| 2022-09-02 | 2022-08-31 | 29.800 | 3,807,000 | +6,000 | 0.38% | 113,448,600 |
| 2022-09-01 | 2022-08-30 | 28.850 | 3,801,000 | -292,000 | 0.38% | 109,658,850 |
| 2022-08-31 | 2022-08-29 | 22.850 | 4,093,000 | -632,000 | 0.41% | 93,525,050 |
| 2022-08-30 | 2022-08-26 | 21.650 | 4,725,000 | -47,500 | 0.47% | 102,296,250 |
| 2022-08-29 | 2022-08-25 | 20.600 | 4,772,500 | -3,000 | 0.48% | 98,313,500 |
| 2022-08-26 | 2022-08-24 | 20.250 | 4,775,500 | -59,500 | 0.48% | 96,703,875 |
| 2022-08-25 | 2022-08-23 | 19.920 | 4,835,000 | +50,000 | 0.48% | 96,313,200 |
| 2022-08-24 | 2022-08-22 | 18.980 | 4,785,000 | -306,500 | 0.48% | 90,819,300 |
| 2022-08-23 | 2022-08-19 | 18.340 | 5,091,500 | +23,000 | 0.51% | 93,378,110 |
| 2022-08-22 | 2022-08-18 | 18.040 | 5,068,500 | -42,500 | 0.51% | 91,435,740 |
| 2022-08-19 | 2022-08-17 | 18.960 | 5,111,000 | +41,000 | 0.51% | 96,904,560 |
| 2022-08-18 | 2022-08-16 | 18.600 | 5,070,000 | +53,500 | 0.51% | 94,302,000 |
| 2022-08-17 | 2022-08-15 | 19.240 | 5,016,500 | +24,500 | 0.50% | 96,517,460 |
| 2022-08-16 | 2022-08-12 | 19.780 | 4,992,000 | +176,000 | 0.50% | 98,741,760 |
| 2022-08-15 | 2022-08-11 | 20.950 | 4,816,000 | -26,500 | 0.48% | 100,895,200 |
| 2022-08-12 | 2022-08-10 | 20.050 | 4,842,500 | -2,500 | 0.48% | 97,092,125 |
| 2022-08-11 | 2022-08-09 | 20.100 | 4,845,000 | +32,000 | 0.48% | 97,384,500 |
| 2022-08-10 | 2022-08-08 | 19.760 | 4,813,000 | +48,500 | 0.48% | 95,104,880 |
| 2022-08-09 | 2022-08-05 | 21.850 | 4,764,500 | -35,500 | 0.48% | 104,104,325 |
| 2022-08-08 | 2022-08-04 | 21.100 | 4,800,000 | -619,000 | 0.48% | 101,280,000 |
| 2022-08-05 | 2022-08-03 | 19.360 | 5,419,000 | +538,500 | 0.54% | 104,911,840 |
| 2022-08-04 | 2022-08-02 | 19.340 | 4,880,500 | +92,500 | 0.49% | 94,388,870 |
| 2022-08-03 | 2022-08-01 | 21.000 | 4,788,000 | -571,500 | 0.48% | 100,548,000 |
| 2022-08-02 | 2022-07-29 | 21.100 | 5,359,500 | +16,000 | 0.53% | 113,085,450 |
| 2022-08-01 | 2022-07-28 | 21.400 | 5,343,500 | -288,500 | 0.53% | 114,350,900 |
| 2022-07-29 | 2022-07-27 | 18.380 | 5,632,000 | -102,500 | 0.56% | 103,516,160 |
| 2022-07-28 | 2022-07-26 | 18.920 | 5,734,500 | +106,000 | 0.57% | 108,496,740 |
| 2022-07-27 | 2022-07-25 | 15.820 | 5,628,500 | +358,000 | 0.56% | 89,042,870 |
| 2022-07-26 | 2022-07-22 | 15.460 | 5,270,500 | +38,500 | 0.53% | 81,481,930 |
| 2022-07-25 | 2022-07-21 | 15.000 | 5,232,000 | +5,000 | 0.52% | 78,480,000 |
| 2022-07-22 | 2022-07-20 | 15.320 | 5,227,000 | -46,000 | 0.52% | 80,077,640 |
| 2022-07-21 | 2022-07-19 | 14.760 | 5,273,000 | +1,500 | 0.53% | 77,829,480 |
| 2022-07-20 | 2022-07-18 | 15.100 | 5,271,500 | +150,500 | 0.53% | 79,599,650 |
| 2022-07-19 | 2022-07-15 | 15.240 | 5,121,000 | +463,500 | 0.51% | 78,044,040 |
| 2022-07-18 | 2022-07-14 | 17.820 | 4,657,500 | +19,500 | 0.46% | 82,996,650 |
| 2022-07-15 | 2022-07-13 | 18.580 | 4,638,000 | +93,500 | 0.46% | 86,174,040 |
| 2022-07-14 | 2022-07-12 | 18.560 | 4,544,500 | +74,500 | 0.45% | 84,345,920 |
| 2022-07-13 | 2022-07-11 | 19.700 | 4,470,000 | +121,500 | 0.45% | 88,059,000 |
| 2022-07-12 | 2022-07-08 | 19.380 | 4,348,500 | +6,000 | 0.43% | 84,273,930 |
| 2022-07-11 | 2022-07-07 | 19.100 | 4,342,500 | +82,000 | 0.43% | 82,941,750 |
| 2022-07-08 | 2022-07-06 | 19.300 | 4,260,500 | +11,000 | 0.43% | 82,227,650 |
| 2022-07-07 | 2022-07-05 | 18.420 | 4,249,500 | -81,500 | 0.42% | 78,275,790 |
| 2022-07-06 | 2022-07-04 | 18.280 | 4,331,000 | +40,000 | 0.43% | 79,170,680 |
| 2022-07-05 | 2022-06-30 | 18.840 | 4,291,000 | -521,500 | 0.43% | 80,842,440 |
| 2022-07-04 | 2022-06-29 | 17.180 | 4,812,500 | +6,500 | 0.48% | 82,678,750 |
| 2022-06-30 | 2022-06-28 | 16.840 | 4,806,000 | -270,500 | 0.48% | 80,933,040 |
| 2022-06-29 | 2022-06-27 | 16.880 | 5,076,500 | +909,500 | 0.51% | 85,691,320 |
| 2022-06-28 | 2022-06-24 | 18.580 | 4,167,000 | -696,500 | 0.42% | 77,422,860 |
| 2022-06-27 | 2022-06-23 | 18.180 | 4,863,500 | +758,500 | 0.49% | 88,418,430 |
| 2022-06-24 | 2022-06-22 | 19.380 | 4,105,000 | -2,500 | 0.41% | 79,554,900 |
| 2022-06-23 | 2022-06-21 | 17.500 | 4,107,500 | +96,500 | 0.41% | 71,881,250 |
| 2022-06-22 | 2022-06-20 | 16.980 | 4,011,000 | +503,500 | 0.40% | 68,106,780 |
| 2022-06-21 | 2022-06-17 | 25.000 | 3,507,500 | +460,000 | 0.35% | 87,687,500 |
| 2022-06-20 | 2022-06-16 | 28.600 | 3,047,500 | +611,000 | 0.30% | 87,158,500 |
| 2022-06-17 | 2022-06-15 | 16.560 | 2,436,500 | +1,027,000 | 0.24% | 40,348,440 |
| 2022-06-16 | 2022-06-14 | 10.740 | 1,409,500 | -628,000 | 0.14% | 15,138,030 |
| 2022-06-15 | 2022-06-13 | 8.720 | 2,037,500 | -669,500 | 0.20% | 17,767,000 |
| 2022-06-14 | 2022-06-10 | 6.230 | 2,707,000 | -2,789,500 | 0.27% | 16,864,610 |
| 2022-06-13 | 2022-06-09 | 4.470 | 5,496,500 | -250,000 | 0.55% | 24,569,355 |
| 2022-06-10 | 2022-06-08 | 4.370 | 5,746,500 | +5,000 | 0.57% | 25,112,205 |
| 2022-06-07 | 2022-06-02 | 3.650 | 5,741,500 | -350,000 | 0.57% | 20,956,475 |
| 2022-06-06 | 2022-06-01 | 3.690 | 6,091,500 | -150,000 | 0.61% | 22,477,635 |
| 2022-06-02 | 2022-05-31 | 3.700 | 6,241,500 | -10,000 | 0.62% | 23,093,550 |
| 2022-06-01 | 2022-05-30 | 3.590 | 6,251,500 | -15,000 | 0.62% | 22,442,885 |
| 2022-05-31 | 2022-05-27 | 3.400 | 6,266,500 | -506,500 | 0.63% | 21,306,100 |
| 2022-05-26 | 2022-05-24 | 3.190 | 6,773,000 | -6,500 | 0.68% | 21,605,870 |
| 2022-05-24 | 2022-05-20 | 3.450 | 6,779,500 | +7,000 | 0.68% | 23,389,275 |
| 2022-05-20 | 2022-05-18 | 3.360 | 6,772,500 | -232,000 | 0.68% | 22,755,600 |
| 2022-05-19 | 2022-05-17 | 3.320 | 7,004,500 | -14,500 | 0.70% | 23,254,940 |
| 2022-05-18 | 2022-05-16 | 3.110 | 7,019,000 | -7,500 | 0.70% | 21,829,090 |
| 2022-05-17 | 2022-05-13 | 2.910 | 7,026,500 | +10,000 | 0.70% | 20,447,115 |
| 2022-05-16 | 2022-05-12 | 2.850 | 7,016,500 | -52,000 | 0.70% | 19,997,025 |
| 2022-05-13 | 2022-05-11 | 3.000 | 7,068,500 | +8,000 | 0.71% | 21,205,500 |
| 2022-05-11 | 2022-05-06 | 3.160 | 7,060,500 | +205,500 | 0.71% | 22,311,180 |
| 2022-05-10 | 2022-05-05 | 3.280 | 6,855,000 | +251,000 | 0.69% | 22,484,400 |
| 2022-05-06 | 2022-05-04 | 3.580 | 6,604,000 | +6,500 | 0.66% | 23,642,320 |
| 2022-05-05 | 2022-05-03 | 3.630 | 6,597,500 | +500 | 0.66% | 23,948,925 |
| 2022-05-04 | 2022-04-29 | 3.490 | 6,597,000 | -48,500 | 0.66% | 23,023,530 |
| 2022-05-03 | 2022-04-28 | 3.130 | 6,645,500 | -153,500 | 0.66% | 20,800,415 |
| 2022-04-28 | 2022-04-26 | 3.180 | 6,799,000 | +7,500 | 0.68% | 21,620,820 |
| 2022-04-27 | 2022-04-25 | 3.160 | 6,791,500 | -500 | 0.68% | 21,461,140 |
| 2022-04-26 | 2022-04-22 | 3.330 | 6,792,000 | -15,000 | 0.68% | 22,617,360 |
| 2022-04-20 | 2022-04-14 | 3.680 | 6,807,000 | -30,000 | 0.68% | 25,049,760 |
| 2022-04-19 | 2022-04-13 | 3.540 | 6,837,000 | +7,000 | 0.68% | 24,202,980 |
| 2022-04-14 | 2022-04-12 | 3.630 | 6,830,000 | -7,000 | 0.68% | 24,792,900 |
| 2022-04-13 | 2022-04-11 | 3.480 | 6,837,000 | +510,000 | 0.68% | 23,792,760 |
| 2022-04-11 | 2022-04-07 | 3.830 | 6,327,000 | +57,000 | 0.63% | 24,232,410 |
| 2022-04-08 | 2022-04-06 | 3.980 | 6,270,000 | -108,000 | 0.63% | 24,954,600 |
| 2022-04-06 | 2022-04-01 | 3.650 | 6,378,000 | +79,500 | 0.64% | 23,279,700 |
| 2022-04-04 | 2022-03-31 | 3.970 | 6,298,500 | +21,000 | 0.63% | 25,005,045 |
| 2022-03-31 | 2022-03-29 | 4.130 | 6,277,500 | +7,000 | 0.63% | 25,926,075 |
| 2022-03-25 | 2022-03-23 | 4.200 | 6,270,500 | -10,000 | 0.63% | 26,336,100 |
| 2022-03-24 | 2022-03-22 | 4.090 | 6,280,500 | -12,500 | 0.63% | 25,687,245 |
| 2022-03-23 | 2022-03-21 | 4.000 | 6,293,000 | +7,000 | 0.63% | 25,172,000 |
| 2022-03-22 | 2022-03-18 | 4.030 | 6,286,000 | -7,500 | 0.63% | 25,332,580 |
| 2022-03-21 | 2022-03-17 | 3.870 | 6,293,500 | -12,500 | 0.63% | 24,355,845 |
| 2022-03-18 | 2022-03-16 | 3.840 | 6,306,000 | -88,500 | 0.63% | 24,215,040 |
| 2022-03-17 | 2022-03-15 | 3.240 | 6,394,500 | -500,000 | 0.64% | 20,718,180 |
| 2022-03-16 | 2022-03-14 | 3.810 | 6,894,500 | -34,500 | 0.69% | 26,268,045 |
| 2022-03-15 | 2022-03-11 | 4.100 | 6,929,000 | +17,500 | 0.69% | 28,408,900 |
| 2022-03-14 | 2022-03-10 | 4.160 | 6,911,500 | -18,500 | 0.69% | 28,751,840 |
| 2022-03-11 | 2022-03-09 | 4.070 | 6,930,000 | +8,000 | 0.69% | 28,205,100 |
| 2022-03-10 | 2022-03-08 | 4.010 | 6,922,000 | +26,000 | 0.69% | 27,757,220 |
| 2022-03-09 | 2022-03-07 | 4.240 | 6,896,000 | +922,000 | 0.69% | 29,239,040 |
| 2022-03-08 | 2022-03-04 | 4.390 | 5,974,000 | +1,500 | 0.60% | 26,225,860 |
| 2022-03-07 | 2022-03-03 | 4.640 | 5,972,500 | +6,500 | 0.60% | 27,712,400 |
| 2022-03-02 | 2022-02-28 | 4.880 | 5,966,000 | +4,000 | 0.60% | 29,114,080 |
| 2022-03-01 | 2022-02-25 | 5.160 | 5,962,000 | -66,500 | 0.60% | 30,763,920 |
| 2022-02-28 | 2022-02-24 | 5.250 | 6,028,500 | -914,500 | 0.60% | 31,649,625 |
| 2022-02-25 | 2022-02-23 | 5.340 | 6,943,000 | -51,000 | 0.69% | 37,075,620 |
| 2022-02-24 | 2022-02-22 | 5.160 | 6,994,000 | -476,500 | 0.70% | 36,089,040 |
| 2022-02-23 | 2022-02-21 | 5.420 | 7,470,500 | -102,500 | 0.75% | 40,490,110 |
| 2022-02-22 | 2022-02-18 | 5.570 | 7,573,000 | -49,500 | 0.76% | 42,181,610 |
| 2022-02-18 | 2022-02-16 | 4.870 | 7,622,500 | -11,500 | 0.76% | 37,121,575 |
| 2022-02-17 | 2022-02-15 | 4.750 | 7,634,000 | +8,000 | 0.76% | 36,261,500 |
| 2022-02-16 | 2022-02-14 | 4.710 | 7,626,000 | +5,000 | 0.76% | 35,918,460 |
| 2022-02-15 | 2022-02-11 | 5.130 | 7,621,000 | +1,000 | 0.76% | 39,095,730 |
| 2022-02-14 | 2022-02-10 | 5.210 | 7,620,000 | -92,500 | 0.76% | 39,700,200 |
| 2022-02-10 | 2022-02-08 | 4.580 | 7,712,500 | +7,000 | 0.77% | 35,323,250 |
| 2022-02-09 | 2022-02-07 | 4.490 | 7,705,500 | -18,000 | 0.77% | 34,597,695 |
| 2022-02-07 | 2022-01-31 | 4.180 | 7,723,500 | +5,000 | 0.77% | 32,284,230 |
| 2022-02-04 | 2022-01-27 | 4.240 | 7,718,500 | +177,000 | 0.77% | 32,726,440 |
| 2022-01-27 | 2022-01-25 | 5.110 | 7,541,500 | +7,000 | 0.75% | 38,537,065 |
| 2022-01-26 | 2022-01-24 | 5.100 | 7,534,500 | -27,500 | 0.75% | 38,425,950 |
| 2022-01-25 | 2022-01-21 | 4.620 | 7,562,000 | +9,000 | 0.76% | 34,936,440 |
| 2022-01-20 | 2022-01-18 | 4.800 | 7,553,000 | +1,000 | 0.75% | 36,254,400 |
| 2022-01-17 | 2022-01-13 | 4.790 | 7,552,000 | +1,500 | 0.75% | 36,174,080 |
| 2022-01-14 | 2022-01-12 | 4.980 | 7,550,500 | +42,500 | 0.75% | 37,601,490 |
| 2022-01-13 | 2022-01-11 | 4.820 | 7,508,000 | +23,500 | 0.75% | 36,188,560 |
| 2022-01-12 | 2022-01-10 | 4.900 | 7,484,500 | -20,000 | 0.75% | 36,674,050 |
| 2022-01-10 | 2022-01-06 | 4.600 | 7,504,500 | -1,000 | 0.75% | 34,520,700 |
| 2022-01-07 | 2022-01-05 | 4.750 | 7,505,500 | +61,500 | 0.75% | 35,651,125 |
| 2022-01-06 | 2022-01-04 | 5.000 | 7,444,000 | -169,000 | 0.74% | 37,220,000 |
| 2022-01-05 | 2022-01-03 | 4.800 | 7,613,000 | +218,500 | 0.76% | 36,542,400 |
| 2022-01-04 | 2021-12-31 | 5.290 | 7,394,500 | +65,500 | 0.74% | 39,116,905 |
| 2022-01-03 | 2021-12-29 | 5.640 | 7,329,000 | -33,000 | 0.73% | 41,335,560 |
| 2021-12-30 | 2021-12-28 | 7.210 | 7,362,000 | +6,500 | 0.74% | 53,080,020 |
| 2021-12-29 | 2021-12-24 | 7.250 | 7,355,500 | +127,500 | 0.74% | 53,327,375 |
| 2021-12-28 | 2021-12-22 | 6.520 | 7,228,000 | +206,500 | 0.72% | 47,126,560 |
| 2021-12-23 | 2021-12-21 | 6.470 | 7,021,500 | -661,000 | 0.70% | 45,429,105 |
| 2021-12-22 | 2021-12-20 | 6.270 | 7,682,500 | -18,500 | 0.77% | 48,169,275 |
| 2021-12-17 | 2021-12-15 | 6.620 | 7,701,000 | +10,000 | 0.77% | 50,980,620 |
| 2021-12-15 | 2021-12-13 | 7.320 | 7,691,000 | +1,000 | 0.77% | 56,298,120 |
| 2021-12-14 | 2021-12-10 | 7.500 | 7,690,000 | +4,000 | 0.77% | 57,675,000 |
| 2021-12-13 | 2021-12-09 | 8.240 | 7,686,000 | -13,500 | 0.77% | 63,332,640 |
| 2021-12-10 | 2021-12-08 | 7.210 | 7,699,500 | +8,500 | 0.77% | 55,513,395 |
| 2021-12-09 | 2021-12-07 | 7.350 | 7,691,000 | +1,500 | 0.77% | 56,528,850 |
| 2021-12-07 | 2021-12-03 | 8.060 | 7,689,500 | -6,000 | 0.77% | 61,977,370 |
| 2021-12-06 | 2021-12-02 | 7.680 | 7,695,500 | +2,500 | 0.77% | 59,101,440 |
| 2021-12-03 | 2021-12-01 | 7.870 | 7,693,000 | +10,500 | 0.77% | 60,543,910 |
| 2021-12-01 | 2021-11-29 | 8.630 | 7,682,500 | +18,500 | 0.77% | 66,299,975 |
| 2021-11-30 | 2021-11-26 | 8.410 | 7,664,000 | -121,000 | 0.77% | 64,454,240 |
| 2021-11-29 | 2021-11-25 | 8.510 | 7,785,000 | +120,500 | 0.78% | 66,250,350 |
| 2021-11-26 | 2021-11-24 | 8.220 | 7,664,500 | +6,500 | 0.77% | 63,002,190 |
| 2021-11-25 | 2021-11-23 | 8.850 | 7,658,000 | +145,000 | 0.77% | 67,773,300 |
| 2021-11-24 | 2021-11-22 | 8.490 | 7,513,000 | -1,500 | 0.75% | 63,785,370 |
| 2021-11-23 | 2021-11-19 | 6.900 | 7,514,500 | +277,500 | 0.75% | 51,850,050 |
| 2021-11-22 | 2021-11-18 | 7.180 | 7,237,000 | +255,500 | 0.72% | 51,961,660 |
| 2021-11-19 | 2021-11-17 | 6.970 | 6,981,500 | -30,000 | 0.70% | 48,661,055 |
| 2021-11-18 | 2021-11-16 | 5.950 | 7,011,500 | +132,000 | 0.70% | 41,718,425 |
| 2021-11-17 | 2021-11-15 | 5.220 | 6,879,500 | -1,000,000 | 0.69% | 35,910,990 |
| 2021-11-16 | 2021-11-12 | 5.250 | 7,879,500 | +765,000 | 0.79% | 41,367,375 |
| 2021-11-15 | 2021-11-11 | 4.980 | 7,114,500 | -24,500 | 0.71% | 35,430,210 |
| 2021-11-12 | 2021-11-10 | 4.360 | 7,139,000 | +19,000 | 0.71% | 31,126,040 |
| 2021-11-09 | 2021-11-05 | 4.090 | 7,120,000 | +500 | 0.71% | 29,120,800 |
| 2021-11-08 | 2021-11-04 | 4.150 | 7,119,500 | +1,000 | 0.71% | 29,545,925 |
| 2021-11-04 | 2021-11-02 | 4.100 | 7,118,500 | +500,000 | 0.71% | 29,185,850 |
| 2021-11-03 | 2021-11-01 | 4.150 | 6,618,500 | +502,500 | 0.66% | 27,466,775 |
| 2021-11-02 | 2021-10-29 | 4.250 | 6,116,000 | +62,000 | 0.61% | 25,993,000 |
| 2021-10-29 | 2021-10-27 | 4.420 | 6,054,000 | +4,000 | 0.60% | 26,758,680 |
| 2021-10-27 | 2021-10-25 | 5.020 | 6,050,000 | +200,000 | 0.60% | 30,371,000 |
| 2021-10-26 | 2021-10-22 | 5.200 | 5,850,000 | +294,500 | 0.58% | 30,420,000 |
| 2021-10-25 | 2021-10-21 | 4.920 | 5,555,500 | +149,000 | 0.56% | 27,333,060 |
| 2021-10-22 | 2021-10-20 | 5.110 | 5,406,500 | +17,500 | 0.54% | 27,627,215 |
| 2021-10-21 | 2021-10-19 | 5.190 | 5,389,000 | +36,000 | 0.54% | 27,968,910 |
| 2021-10-20 | 2021-10-18 | 4.980 | 5,353,000 | +95,500 | 0.53% | 26,657,940 |
| 2021-10-19 | 2021-10-15 | 4.740 | 5,257,500 | -17,500 | 0.53% | 24,920,550 |
| 2021-10-18 | 2021-10-12 | 4.420 | 5,275,000 | +204,000 | 0.53% | 23,315,500 |
| 2021-10-12 | 2021-10-08 | 4.300 | 5,071,000 | +250,000 | 0.51% | 21,805,300 |
| 2021-10-08 | 2021-10-06 | 4.420 | 4,821,000 | +200,000 | 0.48% | 21,308,820 |
| 2021-09-23 | 2021-09-20 | 4.120 | 4,621,000 | +2,000 | 0.46% | 19,038,520 |
| 2021-09-21 | 2021-09-17 | 4.450 | 4,619,000 | +4,000 | 0.46% | 20,554,550 |
| 2021-09-17 | 2021-09-15 | 4.570 | 4,615,000 | -7,000 | 0.46% | 21,090,550 |
| 2021-09-16 | 2021-09-14 | 4.610 | 4,622,000 | +50,500 | 0.46% | 21,307,420 |
| 2021-09-15 | 2021-09-13 | 4.750 | 4,571,500 | -95,000 | 0.46% | 21,714,625 |
| 2021-09-10 | 2021-09-08 | 5.790 | 4,666,500 | -16,500 | 0.47% | 27,019,035 |
| 2021-09-09 | 2021-09-07 | 5.700 | 4,683,000 | +7,000 | 0.47% | 26,693,100 |
| 2021-09-08 | 2021-09-06 | 5.870 | 4,676,000 | -207,000 | 0.47% | 27,448,120 |
| 2021-09-07 | 2021-09-03 | 5.180 | 4,883,000 | -6,500 | 0.49% | 25,293,940 |
| 2021-09-06 | 2021-09-02 | 5.380 | 4,889,500 | -72,500 | 0.49% | 26,305,510 |
| 2021-09-03 | 2021-09-01 | 4.660 | 4,962,000 | +8,500 | 0.50% | 23,122,920 |
| 2021-09-02 | 2021-08-31 | 4.310 | 4,953,500 | +2,000 | 0.50% | 21,349,585 |
| 2021-08-30 | 2021-08-26 | 4.160 | 4,951,500 | +1,500 | 0.49% | 20,598,240 |
| 2021-08-27 | 2021-08-25 | 4.290 | 4,950,000 | -2,000 | 0.49% | 21,235,500 |
| 2021-08-26 | 2021-08-24 | 4.190 | 4,952,000 | +5,500 | 0.49% | 20,748,880 |
| 2021-08-25 | 2021-08-23 | 3.990 | 4,946,500 | -5,000 | 0.49% | 19,736,535 |
| 2021-08-24 | 2021-08-20 | 4.040 | 4,951,500 | -20,000 | 0.49% | 20,004,060 |
| 2021-08-23 | 2021-08-19 | 4.080 | 4,971,500 | +1,000 | 0.50% | 20,283,720 |
| 2021-08-16 | 2021-08-12 | 4.800 | 4,970,500 | +121,000 | 0.50% | 23,858,400 |
| 2021-08-13 | 2021-08-11 | 5.120 | 4,849,500 | +6,000 | 0.48% | 24,829,440 |
| 2021-08-12 | 2021-08-10 | 5.330 | 4,843,500 | -103,500 | 0.48% | 25,815,855 |
| 2021-08-10 | 2021-08-06 | 4.890 | 4,947,000 | -44,500 | 0.49% | 24,190,830 |
| 2021-08-09 | 2021-08-05 | 4.880 | 4,991,500 | +43,000 | 0.50% | 24,358,520 |
| 2021-08-06 | 2021-08-04 | 5.150 | 4,948,500 | -43,500 | 0.49% | 25,484,775 |
| 2021-08-05 | 2021-08-03 | 4.800 | 4,992,000 | +82,000 | 0.50% | 23,961,600 |
| 2021-08-04 | 2021-08-02 | 5.050 | 4,910,000 | +182,000 | 0.49% | 24,795,500 |
| 2021-08-03 | 2021-07-30 | 4.830 | 4,728,000 | -11,000 | 0.47% | 22,836,240 |
| 2021-08-02 | 2021-07-29 | 5.000 | 4,739,000 | -9,000 | 0.47% | 23,695,000 |
| 2021-07-30 | 2021-07-28 | 4.170 | 4,748,000 | +418,500 | 0.47% | 19,799,160 |
| 2021-07-29 | 2021-07-27 | 3.820 | 4,329,500 | +3,415,500 | 0.43% | 16,538,690 |
| 2021-07-28 | 2021-07-26 | 3.940 | 914,000 | +235,000 | 0.09% | 3,601,160 |
| 2021-07-27 | 2021-07-23 | 5.920 | 679,000 | +58,500 | 0.07% | 4,019,680 |
| 2021-07-26 | 2021-07-22 | 8.230 | 620,500 | +2,000 | 0.06% | 5,106,715 |
| 2021-07-16 | 2021-07-14 | 8.570 | 618,500 | +1,500 | 0.06% | 5,300,545 |
| 2021-07-14 | 2021-07-12 | 8.310 | 617,000 | +2,000 | 0.06% | 5,127,270 |
| 2021-07-06 | 2021-07-02 | 9.280 | 615,000 | -7,500 | 0.06% | 5,707,200 |
| 2021-07-05 | 2021-06-30 | 9.730 | 622,500 | +101,500 | 0.06% | 6,056,925 |
| 2021-07-02 | 2021-06-29 | 9.910 | 521,000 | -45,000 | 0.05% | 5,163,110 |
| 2021-06-29 | 2021-06-25 | 10.280 | 566,000 | +2,500 | 0.06% | 5,818,480 |
| 2021-06-28 | 2021-06-24 | 9.950 | 563,500 | +2,000 | 0.06% | 5,606,825 |
| 2021-06-25 | 2021-06-23 | 9.970 | 561,500 | -45,000 | 0.06% | 5,598,155 |
| 2021-06-24 | 2021-06-22 | 10.140 | 606,500 | -33,500 | 0.06% | 6,149,910 |
| 2021-06-23 | 2021-06-21 | 10.000 | 640,000 | -9,000 | 0.06% | 6,400,000 |
| 2021-06-22 | 2021-06-18 | 9.910 | 649,000 | +95,000 | 0.06% | 6,431,590 |
| 2021-06-21 | 2021-06-17 | 9.390 | 554,000 | -70,500 | 0.06% | 5,202,060 |
| 2021-06-18 | 2021-06-16 | 9.810 | 624,500 | +1,500 | 0.06% | 6,126,345 |
| 2021-06-17 | 2021-06-15 | 10.200 | 623,000 | +3,000 | 0.06% | 6,354,600 |
| 2021-06-16 | 2021-06-11 | 10.520 | 620,000 | +1,000 | 0.06% | 6,522,400 |
| 2021-06-15 | 2021-06-10 | 10.500 | 619,000 | +500 | 0.06% | 6,499,500 |
| 2021-06-11 | 2021-06-09 | 10.320 | 618,500 | -3,000 | 0.06% | 6,382,920 |
| 2021-06-10 | 2021-06-08 | 10.540 | 621,500 | -100,000 | 0.06% | 6,550,610 |
| 2021-06-09 | 2021-06-07 | 10.500 | 721,500 | -13,000 | 0.07% | 7,575,750 |
| 2021-06-08 | 2021-06-04 | 10.500 | 734,500 | +1,000 | 0.07% | 7,712,250 |
| 2021-06-07 | 2021-06-03 | 10.980 | 733,500 | -267,000 | 0.07% | 8,053,830 |
| 2021-06-04 | 2021-06-02 | 12.040 | 1,000,500 | -2,500 | 0.10% | 12,046,020 |
| 2021-06-03 | 2021-06-01 | 11.840 | 1,003,000 | +24,500 | 0.10% | 11,875,520 |
| 2021-06-02 | 2021-05-31 | 12.060 | 978,500 | +5,500 | 0.10% | 11,800,710 |
| 2021-06-01 | 2021-05-28 | 12.600 | 973,000 | -248,500 | 0.10% | 12,259,800 |
| 2021-05-31 | 2021-05-27 | 13.640 | 1,221,500 | -7,500 | 0.12% | 16,661,260 |
| 2021-05-28 | 2021-05-26 | 12.560 | 1,229,000 | -64,000 | 0.12% | 15,436,240 |
| 2021-05-27 | 2021-05-25 | 12.280 | 1,293,000 | +89,000 | 0.13% | 15,878,040 |
| 2021-05-18 | 2021-05-14 | 12.280 | 1,204,000 | -500 | 0.12% | 14,785,120 |
| 2021-05-13 | 2021-05-11 | 13.420 | 1,204,500 | -500 | 0.12% | 16,164,390 |
| 2021-05-11 | 2021-05-07 | 12.560 | 1,205,000 | -60,000 | 0.12% | 15,134,800 |
| 2021-05-10 | 2021-05-06 | 13.040 | 1,265,000 | +3,000 | 0.13% | 16,495,600 |
| 2021-05-05 | 2021-05-03 | 14.500 | 1,262,000 | -7,500 | 0.13% | 18,299,000 |
| 2021-05-04 | 2021-04-30 | 14.940 | 1,269,500 | +500 | 0.13% | 18,966,330 |
| 2021-04-29 | 2021-04-27 | 16.000 | 1,269,000 | -2,000 | 0.13% | 20,304,000 |
| 2021-04-28 | 2021-04-26 | 15.680 | 1,271,000 | +19,000 | 0.13% | 19,929,280 |
| 2021-04-27 | 2021-04-23 | 15.620 | 1,252,000 | -4,000 | 0.13% | 19,556,240 |
| 2021-04-26 | 2021-04-22 | 15.240 | 1,256,000 | +2,000 | 0.13% | 19,141,440 |
| 2021-04-23 | 2021-04-21 | 16.260 | 1,254,000 | -8,500 | 0.13% | 20,390,040 |
| 2021-04-21 | 2021-04-19 | 16.500 | 1,262,500 | +3,000 | 0.13% | 20,831,250 |
| 2021-04-20 | 2021-04-16 | 16.000 | 1,259,500 | -500 | 0.13% | 20,152,000 |
| 2021-04-19 | 2021-04-15 | 16.260 | 1,260,000 | -1,000 | 0.13% | 20,487,600 |
| 2021-04-14 | 2021-04-12 | 16.600 | 1,261,000 | +1,000 | 0.13% | 20,932,600 |
| 2021-04-12 | 2021-04-08 | 17.880 | 1,260,000 | -1,000 | 0.13% | 22,528,800 |
| 2021-04-08 | 2021-04-01 | 18.120 | 1,261,000 | -14,500 | 0.13% | 22,849,320 |
| 2021-04-01 | 2021-03-30 | 17.600 | 1,275,500 | -4,500 | 0.13% | 22,448,800 |
| 2021-03-30 | 2021-03-26 | 17.300 | 1,280,000 | +28,500 | 0.13% | 22,144,000 |
| 2021-03-26 | 2021-03-24 | 17.640 | 1,251,500 | +2,000 | 0.13% | 22,076,460 |
| 2021-03-25 | 2021-03-23 | 18.260 | 1,249,500 | +5,000 | 0.12% | 22,815,870 |
| 2021-03-24 | 2021-03-22 | 19.500 | 1,244,500 | -1,000 | 0.12% | 24,267,750 |
| 2021-03-23 | 2021-03-19 | 19.360 | 1,245,500 | +10,000 | 0.12% | 24,112,880 |
| 2021-03-22 | 2021-03-18 | 19.640 | 1,235,500 | +30,500 | 0.12% | 24,265,220 |
| 2021-03-19 | 2021-03-17 | 19.680 | 1,205,000 | +500 | 0.12% | 23,714,400 |
| 2021-03-17 | 2021-03-15 | 18.580 | 1,204,500 | -32,000 | 0.12% | 22,379,610 |
| 2021-03-16 | 2021-03-12 | 18.740 | 1,236,500 | +12,000 | 0.12% | 23,172,010 |
| 2021-03-15 | 2021-03-11 | 19.120 | 1,224,500 | +2,000 | 0.12% | 23,412,440 |
| 2021-03-12 | 2021-03-10 | 19.480 | 1,222,500 | +2,000 | 0.12% | 23,814,300 |
| 2021-03-10 | 2021-03-08 | 18.680 | 1,220,500 | +2,000 | 0.12% | 22,798,940 |
| 2021-03-09 | 2021-03-05 | 20.100 | 1,218,500 | +2,000 | 0.12% | 24,491,850 |
| 2021-03-04 | 2021-03-02 | 20.350 | 1,216,500 | +49,000 | 0.12% | 24,755,775 |
| 2021-03-03 | 2021-03-01 | 21.300 | 1,167,500 | +58,000 | 0.12% | 24,867,750 |
| 2021-03-02 | 2021-02-26 | 21.700 | 1,109,500 | +152,000 | 0.11% | 24,076,150 |
| 2021-03-01 | 2021-02-25 | 22.350 | 957,500 | +101,000 | 0.10% | 21,400,125 |
| 2021-02-26 | 2021-02-24 | 23.000 | 856,500 | +17,000 | 0.09% | 19,699,500 |
| 2021-02-24 | 2021-02-22 | 25.100 | 839,500 | -58,000 | 0.08% | 21,071,450 |
| 2021-02-22 | 2021-02-18 | 25.850 | 897,500 | -26,500 | 0.09% | 23,200,375 |
| 2021-02-19 | 2021-02-17 | 26.950 | 924,000 | +19,500 | 0.09% | 24,901,800 |
| 2021-02-18 | 2021-02-16 | 26.000 | 904,500 | -35,500 | 0.09% | 23,517,000 |
| 2021-02-17 | 2021-02-11 | 25.800 | 940,000 | +500 | 0.09% | 24,252,000 |
| 2021-02-16 | 2021-02-09 | 25.100 | 939,500 | +500 | 0.09% | 23,581,450 |
| 2021-02-10 | 2021-02-08 | 25.350 | 939,000 | +41,000 | 0.09% | 23,803,650 |
| 2021-02-08 | 2021-02-04 | 25.300 | 898,000 | +20,000 | 0.09% | 22,719,400 |
| 2021-02-05 | 2021-02-03 | 26.550 | 878,000 | -7,000 | 0.09% | 23,310,900 |
| 2021-02-04 | 2021-02-02 | 26.500 | 885,000 | +15,500 | 0.09% | 23,452,500 |
| 2021-02-03 | 2021-02-01 | 26.300 | 869,500 | +500 | 0.09% | 22,867,850 |
| 2021-02-02 | 2021-01-29 | 27.400 | 869,000 | +500 | 0.09% | 23,810,600 |
| 2021-02-01 | 2021-01-28 | 28.300 | 868,500 | -7,500 | 0.09% | 24,578,550 |
| 2021-01-29 | 2021-01-27 | 28.000 | 876,000 | -53,500 | 0.09% | 24,528,000 |
| 2021-01-28 | 2021-01-26 | 25.450 | 929,500 | +30,500 | 0.09% | 23,655,775 |
| 2021-01-27 | 2021-01-25 | 26.000 | 899,000 | +27,000 | 0.09% | 23,374,000 |
| 2021-01-26 | 2021-01-22 | 27.500 | 872,000 | -16,000 | 0.09% | 23,980,000 |
| 2021-01-25 | 2021-01-21 | 25.700 | 888,000 | +38,000 | 0.09% | 22,821,600 |
| 2021-01-22 | 2021-01-20 | 24.900 | 850,000 | +1,500 | 0.09% | 21,165,000 |
| 2021-01-21 | 2021-01-19 | 23.850 | 848,500 | -45,000 | 0.08% | 20,236,725 |
| 2021-01-20 | 2021-01-18 | 22.250 | 893,500 | -39,500 | 0.09% | 19,880,375 |
| 2021-01-19 | 2021-01-15 | 23.300 | 933,000 | +14,000 | 0.09% | 21,738,900 |
| 2021-01-18 | 2021-01-14 | 25.400 | 919,000 | -11,000 | 0.09% | 23,342,600 |
| 2021-01-15 | 2021-01-13 | 24.700 | 930,000 | +1,500 | 0.09% | 22,971,000 |
| 2021-01-14 | 2021-01-12 | 25.050 | 928,500 | +19,000 | 0.09% | 23,258,925 |
| 2021-01-13 | 2021-01-11 | 25.900 | 909,500 | +7,000 | 0.09% | 23,556,050 |
| 2021-01-12 | 2021-01-08 | 26.100 | 902,500 | -10,500 | 0.09% | 23,555,250 |
| 2021-01-11 | 2021-01-07 | 26.450 | 913,000 | +5,000 | 0.09% | 24,148,850 |
| 2021-01-08 | 2021-01-06 | 28.050 | 908,000 | -11,500 | 0.09% | 25,469,400 |
| 2021-01-07 | 2021-01-05 | 26.700 | 919,500 | -18,500 | 0.09% | 24,550,650 |
| 2021-01-06 | 2021-01-04 | 26.850 | 938,000 | +22,500 | 0.09% | 25,185,300 |
| 2021-01-05 | 2020-12-31 | 27.900 | 915,500 | +1,000 | 0.09% | 25,542,450 |
| 2021-01-04 | 2020-12-29 | 25.600 | 914,500 | +500 | 0.09% | 23,411,200 |
| 2020-12-30 | 2020-12-28 | 26.600 | 914,000 | -240,000 | 0.09% | 24,312,400 |
| 2020-12-28 | 2020-12-22 | 26.450 | 1,154,000 | +500 | 0.12% | 30,523,300 |
| 2020-12-23 | 2020-12-21 | 27.600 | 1,153,500 | +11,000 | 0.12% | 31,836,600 |
| 2020-12-22 | 2020-12-18 | 27.200 | 1,142,500 | +5,500 | 0.12% | 31,076,000 |
| 2020-12-18 | 2020-12-16 | 28.400 | 1,137,000 | +2,000 | 0.12% | 32,290,800 |
| 2020-12-17 | 2020-12-15 | 28.100 | 1,135,000 | -242,000 | 0.12% | 31,893,500 |
| 2020-12-16 | 2020-12-14 | 28.200 | 1,377,000 | -190,500 | 0.15% | 38,831,400 |
| 2020-12-15 | 2020-12-11 | 27.350 | 1,567,500 | -250,500 | 0.17% | 42,871,125 |
| 2020-12-14 | 2020-12-10 | 26.850 | 1,818,000 | -115,000 | 0.19% | 48,813,300 |
| 2020-12-11 | 2020-12-09 | 27.600 | 1,933,000 | +13,000 | 0.21% | 53,350,800 |
| 2020-12-09 | 2020-12-07 | 30.350 | 1,920,000 | +500 | 0.20% | 58,272,000 |
| 2020-12-08 | 2020-12-04 | 31.000 | 1,919,500 | -47,500 | 0.20% | 59,504,500 |
| 2020-12-07 | 2020-12-03 | 32.550 | 1,967,000 | -93,500 | 0.21% | 64,025,850 |
| 2020-12-04 | 2020-12-02 | 32.100 | 2,060,500 | -10,000 | 0.22% | 66,142,050 |
| 2020-12-03 | 2020-12-01 | 32.300 | 2,070,500 | -7,500 | 0.22% | 66,877,150 |
| 2020-11-27 | 2020-11-25 | 31.650 | 2,078,000 | -1,500 | 0.22% | 65,768,700 |
| 2020-11-26 | 2020-11-24 | 32.400 | 2,079,500 | -4,500 | 0.22% | 67,375,800 |
| 2020-11-25 | 2020-11-23 | 32.500 | 2,084,000 | -500 | 0.22% | 67,730,000 |
| 2020-11-24 | 2020-11-20 | 32.550 | 2,084,500 | -2,000 | 0.22% | 67,850,475 |
| 2020-11-23 | 2020-11-19 | 32.100 | 2,086,500 | -13,500 | 0.22% | 66,976,650 |
| 2020-11-20 | 2020-11-18 | 31.150 | 2,100,000 | -104,000 | 0.22% | 65,415,000 |
| 2020-11-19 | 2020-11-17 | 31.100 | 2,204,000 | -36,500 | 0.23% | 68,544,400 |
| 2020-11-18 | 2020-11-16 | 30.100 | 2,240,500 | +9,500 | 0.24% | 67,439,050 |
| 2020-11-13 | 2020-11-11 | 25.600 | 2,231,000 | +4,000 | 0.24% | 57,113,600 |
| 2020-11-12 | 2020-11-10 | 26.100 | 2,227,000 | -3,000 | 0.24% | 58,124,700 |
| 2020-11-11 | 2020-11-09 | 27.450 | 2,230,000 | -8,000 | 0.24% | 61,213,500 |
| 2020-11-10 | 2020-11-06 | 26.950 | 2,238,000 | +134,000 | 0.24% | 60,314,100 |
| 2020-11-09 | 2020-11-05 | 26.200 | 2,104,000 | +7,000 | 0.22% | 55,124,800 |
| 2020-11-06 | 2020-11-04 | 25.650 | 2,097,000 | -1,500 | 0.22% | 53,788,050 |
| 2020-11-05 | 2020-11-03 | 25.700 | 2,098,500 | +10,500 | 0.22% | 53,931,450 |
| 2020-11-04 | 2020-11-02 | 25.000 | 2,088,000 | +6,500 | 0.22% | 52,200,000 |
| 2020-11-03 | 2020-10-30 | 25.050 | 2,081,500 | +5,500 | 0.22% | 52,141,575 |
| 2020-11-02 | 2020-10-29 | 25.650 | 2,076,000 | +11,500 | 0.22% | 53,249,400 |
| 2020-10-30 | 2020-10-28 | 26.300 | 2,064,500 | -10,500 | 0.22% | 54,296,350 |
| 2020-10-29 | 2020-10-27 | 25.950 | 2,075,000 | +3,500 | 0.22% | 53,846,250 |
| 2020-10-28 | 2020-10-23 | 27.000 | 2,071,500 | +5,500 | 0.22% | 55,930,500 |
| 2020-10-27 | 2020-10-22 | 29.500 | 2,066,000 | +37,500 | 0.22% | 60,947,000 |
| 2020-10-23 | 2020-10-21 | 30.850 | 2,028,500 | +17,500 | 0.22% | 62,579,225 |
| 2020-10-22 | 2020-10-20 | 31.550 | 2,011,000 | +16,000 | 0.21% | 63,447,050 |
| 2020-10-21 | 2020-10-19 | 30.750 | 1,995,000 | +10,000 | 0.21% | 61,346,250 |
| 2020-10-20 | 2020-10-16 | 30.850 | 1,985,000 | +102,000 | 0.21% | 61,237,250 |
| 2020-10-19 | 2020-10-15 | 32.150 | 1,883,000 | +177,000 | 0.20% | 60,538,450 |
| 2020-10-15 | 2020-10-12 | 34.550 | 1,706,000 | +58,000 | 0.18% | 58,942,300 |
| 2020-10-14 | 2020-10-09 | 33.400 | 1,648,000 | +3,000 | 0.18% | 55,043,200 |
| 2020-10-09 | 2020-10-07 | 33.050 | 1,645,000 | -12,000 | 0.18% | 54,367,250 |
| 2020-10-07 | 2020-10-05 | 31.950 | 1,657,000 | +7,000 | 0.18% | 52,941,150 |
| 2020-10-06 | 2020-09-30 | 33.100 | 1,650,000 | +27,000 | 0.18% | 54,615,000 |
| 2020-10-05 | 2020-09-29 | 33.050 | 1,623,000 | +47,000 | 0.17% | 53,640,150 |
| 2020-09-30 | 2020-09-28 | 33.050 | 1,576,000 | -65,500 | 0.17% | 52,086,800 |
| 2020-09-29 | 2020-09-25 | 33.200 | 1,641,500 | +14,000 | 0.17% | 54,497,800 |
| 2020-09-28 | 2020-09-24 | 33.900 | 1,627,500 | +3,000 | 0.17% | 55,172,250 |
| 2020-09-23 | 2020-09-21 | 36.000 | 1,624,500 | -30,000 | 0.17% | 58,482,000 |
| 2020-09-22 | 2020-09-18 | 36.650 | 1,654,500 | -5,500 | 0.18% | 60,637,425 |
| 2020-09-21 | 2020-09-17 | 35.450 | 1,660,000 | -1,500 | 0.18% | 58,847,000 |
| 2020-09-17 | 2020-09-15 | 36.300 | 1,661,500 | -6,500 | 0.18% | 60,312,450 |
| 2020-09-16 | 2020-09-14 | 35.600 | 1,668,000 | -98,000 | 0.18% | 59,380,800 |
| 2020-09-15 | 2020-09-11 | 33.500 | 1,766,000 | +20,000 | 0.19% | 59,161,000 |
| 2020-09-14 | 2020-09-10 | 33.000 | 1,746,000 | +1,500 | 0.19% | 57,618,000 |
| 2020-09-11 | 2020-09-09 | 33.550 | 1,744,500 | +201,500 | 0.19% | 58,527,975 |
| 2020-09-10 | 2020-09-08 | 32.350 | 1,543,000 | +36,000 | 0.16% | 49,916,050 |
| 2020-09-08 | 2020-09-04 | 33.800 | 1,507,000 | +23,000 | 0.16% | 50,936,600 |
| 2020-09-07 | 2020-09-03 | 35.450 | 1,484,000 | +43,500 | 0.16% | 52,607,800 |
| 2020-09-04 | 2020-09-02 | 36.750 | 1,440,500 | +2,500 | 0.15% | 52,938,375 |
| 2020-09-03 | 2020-09-01 | 36.250 | 1,438,000 | +10,000 | 0.15% | 52,127,500 |
| 2020-09-02 | 2020-08-31 | 37.100 | 1,428,000 | -7,500 | 0.15% | 52,978,800 |
| 2020-08-31 | 2020-08-27 | 36.550 | 1,435,500 | -3,500 | 0.15% | 52,467,525 |
| 2020-08-28 | 2020-08-26 | 36.200 | 1,439,000 | -3,000 | 0.15% | 52,091,800 |
| 2020-08-27 | 2020-08-25 | 35.050 | 1,442,000 | -38,000 | 0.15% | 50,542,100 |
| 2020-08-26 | 2020-08-24 | 33.350 | 1,480,000 | +85,000 | 0.16% | 49,358,000 |
| 2020-08-25 | 2020-08-21 | 34.000 | 1,395,000 | +10,000 | 0.15% | 47,430,000 |
| 2020-08-24 | 2020-08-20 | 33.300 | 1,385,000 | +10,000 | 0.15% | 46,120,500 |
| 2020-08-21 | 2020-08-19 | 33.750 | 1,375,000 | +31,500 | 0.15% | 46,406,250 |
| 2020-08-20 | 2020-08-18 | 35.600 | 1,343,500 | +30,000 | 0.14% | 47,828,600 |
| 2020-08-19 | 2020-08-17 | 33.750 | 1,313,500 | -2,000 | 0.14% | 44,330,625 |
| 2020-08-14 | 2020-08-12 | 33.300 | 1,315,500 | +1,048,000 | 0.14% | 43,806,150 |
| 2020-08-13 | 2020-08-11 | 34.700 | 267,500 | +3,500 | 0.03% | 9,282,250 |
| 2020-08-12 | 2020-08-10 | 37.450 | 264,000 | +2,500 | 0.03% | 9,886,800 |
| 2020-08-11 | 2020-08-07 | 39.850 | 261,500 | -2,500 | 0.03% | 10,420,775 |
| 2020-08-10 | 2020-08-06 | 39.900 | 264,000 | +500 | 0.03% | 10,533,600 |
| 2020-08-07 | 2020-08-05 | 39.000 | 263,500 | -73,500 | 0.03% | 10,276,500 |
| 2020-08-06 | 2020-08-04 | 36.600 | 337,000 | +9,500 | 0.04% | 12,334,200 |
| 2020-08-05 | 2020-08-03 | 35.700 | 327,500 | +17,500 | 0.03% | 11,691,750 |
| 2020-08-04 | 2020-07-31 | 35.900 | 310,000 | -15,500 | 0.03% | 11,129,000 |
| 2020-08-03 | 2020-07-30 | 34.450 | 325,500 | +15,000 | 0.03% | 11,213,475 |
| 2020-07-31 | 2020-07-29 | 34.350 | 310,500 | +1,500 | 0.03% | 10,665,675 |
| 2020-07-30 | 2020-07-28 | 37.200 | 309,000 | +5,500 | 0.03% | 11,494,800 |
| 2020-07-29 | 2020-07-27 | 36.000 | 303,500 | -71,000 | 0.03% | 10,926,000 |
| 2020-07-28 | 2020-07-24 | 37.100 | 374,500 | +18,500 | 0.04% | 13,893,950 |
| 2020-07-27 | 2020-07-23 | 40.000 | 356,000 | -28,000 | 0.04% | 14,240,000 |
| 2020-07-24 | 2020-07-22 | 39.500 | 384,000 | -24,000 | 0.04% | 15,168,000 |
| 2020-07-23 | 2020-07-21 | 41.700 | 408,000 | -37,000 | 0.04% | 17,013,600 |
| 2020-07-22 | 2020-07-20 | 38.950 | 445,000 | +500 | 0.05% | 17,332,750 |
| 2020-07-21 | 2020-07-17 | 39.150 | 444,500 | +13,500 | 0.05% | 17,402,175 |
| 2020-07-20 | 2020-07-16 | 37.850 | 431,000 | -13,000 | 0.05% | 16,313,350 |
| 2020-07-17 | 2020-07-15 | 41.800 | 444,000 | -63,500 | 0.05% | 18,559,200 |
| 2020-07-16 | 2020-07-14 | 38.900 | 507,500 | -26,500 | 0.05% | 19,741,750 |
| 2020-07-15 | 2020-07-13 | 38.100 | 534,000 | -12,500 | 0.06% | 20,345,400 |
| 2020-07-14 | 2020-07-10 | 34.950 | 546,500 | +6,500 | 0.06% | 19,100,175 |
| 2020-07-13 | 2020-07-09 | 35.500 | 540,000 | -9,500 | 0.06% | 19,170,000 |
| 2020-07-10 | 2020-07-08 | 32.000 | 549,500 | +85,500 | 0.06% | 17,584,000 |
| 2020-07-09 | 2020-07-07 | 29.750 | 464,000 | +49,500 | 0.05% | 13,804,000 |
| 2020-07-08 | 2020-07-06 | 30.950 | 414,500 | +3,500 | 0.04% | 12,828,775 |
| 2020-07-07 | 2020-07-03 | 31.550 | 411,000 | +3,500 | 0.04% | 12,967,050 |
| 2020-07-06 | 2020-07-02 | 31.200 | 407,500 | +47,000 | 0.04% | 12,714,000 |
| 2020-07-03 | 2020-06-30 | 31.100 | 360,500 | +43,500 | 0.04% | 11,211,550 |
| 2020-07-02 | 2020-06-29 | 31.200 | 317,000 | +48,500 | 0.03% | 9,890,400 |
| 2020-06-30 | 2020-06-26 | 32.950 | 268,500 | +25,000 | 0.03% | 8,847,075 |
| 2020-06-29 | 2020-06-24 | 34.200 | 243,500 | -2,500 | 0.03% | 8,327,700 |
| 2020-06-26 | 2020-06-23 | 34.300 | 246,000 | -62,500 | 0.03% | 8,437,800 |
| 2020-06-24 | 2020-06-22 | 32.200 | 308,500 | +17,500 | 0.03% | 9,933,700 |
| 2020-06-23 | 2020-06-19 | 33.850 | 291,000 | -6,500 | 0.03% | 9,850,350 |
| 2020-06-22 | 2020-06-18 | 34.300 | 297,500 | -28,500 | 0.03% | 10,204,250 |
| 2020-06-19 | 2020-06-17 | 33.900 | 326,000 | -73,500 | 0.03% | 11,051,400 |
| 2020-06-18 | 2020-06-16 | 30.750 | 399,500 | +18,000 | 0.04% | 12,284,625 |
| 2020-06-17 | 2020-06-15 | 30.600 | 381,500 | +10,000 | 0.04% | 11,673,900 |
| 2020-06-16 | 2020-06-12 | 30.650 | 371,500 | +7,500 | 0.04% | 11,386,475 |
| 2020-06-15 | 2020-06-11 | 31.750 | 364,000 | +13,500 | 0.04% | 11,557,000 |
| 2020-06-12 | 2020-06-10 | 31.950 | 350,500 | +34,000 | 0.04% | 11,198,475 |
| 2020-06-10 | 2020-06-08 | 32.000 | 316,500 | +22,000 | 0.03% | 10,128,000 |
| 2020-06-09 | 2020-06-05 | 33.500 | 294,500 | +32,000 | 0.03% | 9,865,750 |
| 2020-06-08 | 2020-06-04 | 35.650 | 262,500 | -28,500 | 0.03% | 9,358,125 |
| 2020-06-05 | 2020-06-03 | 34.900 | 291,000 | -20,000 | 0.03% | 10,155,900 |
| 2020-06-04 | 2020-06-02 | 34.300 | 311,000 | -64,500 | 0.03% | 10,667,300 |
| 2020-06-03 | 2020-06-01 | 32.600 | 375,500 | -3,000 | 0.04% | 12,241,300 |
| 2020-06-02 | 2020-05-29 | 31.350 | 378,500 | -11,500 | 0.04% | 11,865,975 |
| 2020-06-01 | 2020-05-28 | 29.850 | 390,000 | -35,000 | 0.04% | 11,641,500 |
| 2020-05-29 | 2020-05-27 | 29.200 | 425,000 | +31,000 | 0.05% | 12,410,000 |
| 2020-05-28 | 2020-05-26 | 29.850 | 394,000 | +5,000 | 0.04% | 11,760,900 |
| 2020-05-27 | 2020-05-25 | 31.550 | 389,000 | -10,500 | 0.04% | 12,272,950 |
| 2020-05-26 | 2020-05-22 | 31.050 | 399,500 | -2,000 | 0.04% | 12,404,475 |
| 2020-05-25 | 2020-05-21 | 32.900 | 401,500 | +59,500 | 0.04% | 13,209,350 |
| 2020-05-22 | 2020-05-20 | 34.100 | 342,000 | -26,000 | 0.04% | 11,662,200 |
| 2020-05-21 | 2020-05-19 | 34.600 | 368,000 | +21,500 | 0.04% | 12,732,800 |
| 2020-05-20 | 2020-05-18 | 32.300 | 346,500 | +30,500 | 0.04% | 11,191,950 |
| 2020-05-19 | 2020-05-15 | 33.200 | 316,000 | -36,500 | 0.03% | 10,491,200 |
| 2020-05-18 | 2020-05-14 | 33.050 | 352,500 | -66,500 | 0.04% | 11,650,125 |
| 2020-05-15 | 2020-05-13 | 33.600 | 419,000 | -96,500 | 0.04% | 14,078,400 |
| 2020-05-14 | 2020-05-12 | 33.650 | 515,500 | +30,500 | 0.05% | 17,346,575 |
| 2020-05-13 | 2020-05-11 | 33.950 | 485,000 | +20,500 | 0.05% | 16,465,750 |
| 2020-05-12 | 2020-05-08 | 32.950 | 464,500 | +28,500 | 0.05% | 15,305,275 |
| 2020-05-08 | 2020-05-06 | 32.800 | 436,000 | +37,500 | 0.05% | 14,300,800 |
| 2020-05-07 | 2020-05-05 | 35.250 | 398,500 | +12,000 | 0.04% | 14,047,125 |
| 2020-05-06 | 2020-05-04 | 35.300 | 386,500 | +2,500 | 0.04% | 13,643,450 |
| 2020-05-04 | 2020-04-28 | 37.450 | 384,000 | -20,500 | 0.04% | 14,380,800 |
| 2020-04-28 | 2020-04-24 | 35.400 | 404,500 | +25,000 | 0.04% | 14,319,300 |
| 2020-04-27 | 2020-04-23 | 37.800 | 379,500 | -500 | 0.04% | 14,345,100 |
| 2020-04-24 | 2020-04-22 | 37.700 | 380,000 | -11,500 | 0.04% | 14,326,000 |
| 2020-04-23 | 2020-04-21 | 35.250 | 391,500 | -15,000 | 0.04% | 13,800,375 |
| 2020-04-22 | 2020-04-20 | 36.850 | 406,500 | -1,500 | 0.04% | 14,979,525 |
| 2020-04-21 | 2020-04-17 | 35.600 | 408,000 | +1,000 | 0.04% | 14,524,800 |
| 2020-04-20 | 2020-04-16 | 37.000 | 407,000 | -1,000 | 0.04% | 15,059,000 |
| 2020-04-17 | 2020-04-15 | 34.600 | 408,000 | +1,000 | 0.04% | 14,116,800 |
| 2020-04-16 | 2020-04-14 | 35.250 | 407,000 | -6,500 | 0.04% | 14,346,750 |
| 2020-04-15 | 2020-04-09 | 31.850 | 413,500 | -9,000 | 0.04% | 13,169,975 |
| 2020-04-14 | 2020-04-08 | 31.200 | 422,500 | +5,000 | 0.05% | 13,182,000 |
| 2020-04-09 | 2020-04-07 | 31.800 | 417,500 | +500 | 0.04% | 13,276,500 |
| 2020-04-08 | 2020-04-06 | 31.800 | 417,000 | -210,000 | 0.04% | 13,260,600 |
| 2020-04-07 | 2020-04-03 | 28.300 | 627,000 | -36,500 | 0.07% | 17,744,100 |
| 2020-04-06 | 2020-04-02 | 27.650 | 663,500 | +124,000 | 0.07% | 18,345,775 |
| 2020-04-03 | 2020-04-01 | 27.200 | 539,500 | +53,000 | 0.06% | 14,674,400 |
| 2020-04-02 | 2020-03-31 | 29.150 | 486,500 | -3,500 | 0.05% | 14,181,475 |
| 2020-04-01 | 2020-03-30 | 28.800 | 490,000 | +19,000 | 0.05% | 14,112,000 |
| 2020-03-31 | 2020-03-27 | 29.950 | 471,000 | -18,000 | 0.05% | 14,106,450 |
| 2020-03-30 | 2020-03-26 | 29.300 | 489,000 | +16,500 | 0.05% | 14,327,700 |
| 2020-03-27 | 2020-03-25 | 30.150 | 472,500 | -26,500 | 0.05% | 14,245,875 |
| 2020-03-26 | 2020-03-24 | 28.400 | 499,000 | +57,000 | 0.05% | 14,171,600 |
| 2020-03-25 | 2020-03-23 | 29.200 | 442,000 | +14,000 | 0.05% | 12,906,400 |
| 2020-03-24 | 2020-03-20 | 30.000 | 428,000 | -17,500 | 0.05% | 12,840,000 |
| 2020-03-23 | 2020-03-19 | 29.050 | 445,500 | -135,500 | 0.05% | 12,941,775 |
| 2020-03-20 | 2020-03-18 | 27.850 | 581,000 | -60,500 | 0.06% | 16,180,850 |
| 2020-03-19 | 2020-03-17 | 29.150 | 641,500 | -202,000 | 0.07% | 18,699,725 |
| 2020-03-18 | 2020-03-16 | 27.600 | 843,500 | +2,000 | 0.09% | 23,280,600 |
| 2020-03-17 | 2020-03-13 | 29.250 | 841,500 | +30,500 | 0.09% | 24,613,875 |
| 2020-03-16 | 2020-03-12 | 29.800 | 811,000 | -6,500 | 0.09% | 24,167,800 |
| 2020-03-13 | 2020-03-11 | 30.650 | 817,500 | -346,500 | 0.09% | 25,056,375 |
| 2020-03-12 | 2020-03-10 | 30.750 | 1,164,000 | -43,000 | 0.12% | 35,793,000 |
| 2020-03-11 | 2020-03-09 | 29.650 | 1,207,000 | -103,500 | 0.13% | 35,787,550 |
| 2020-03-10 | 2020-03-06 | 33.300 | 1,310,500 | -500 | 0.14% | 43,639,650 |
| 2020-03-09 | 2020-03-05 | 32.150 | 1,311,000 | -111,500 | 0.14% | 42,148,650 |
| 2020-03-06 | 2020-03-04 | 29.850 | 1,422,500 | +348,000 | 0.15% | 42,461,625 |
| 2020-03-05 | 2020-03-03 | 29.800 | 1,074,500 | +265,500 | 0.11% | 32,020,100 |
| 2020-03-04 | 2020-03-02 | 32.050 | 809,000 | +7,000 | 0.09% | 25,928,450 |
| 2020-03-03 | 2020-02-28 | 33.300 | 802,000 | +72,000 | 0.09% | 26,706,600 |
| 2020-03-02 | 2020-02-27 | 34.950 | 730,000 | -1,500 | 0.08% | 25,513,500 |
| 2020-02-28 | 2020-02-26 | 33.200 | 731,500 | +2,500 | 0.08% | 24,285,800 |
| 2020-02-27 | 2020-02-25 | 35.100 | 729,000 | -10,000 | 0.08% | 25,587,900 |
| 2020-02-26 | 2020-02-24 | 32.850 | 739,000 | -115,500 | 0.08% | 24,276,150 |
| 2020-02-25 | 2020-02-21 | 31.050 | 854,500 | +23,000 | 0.09% | 26,532,225 |
| 2020-02-24 | 2020-02-20 | 32.550 | 831,500 | -3,500 | 0.09% | 27,065,325 |
| 2020-02-21 | 2020-02-19 | 31.550 | 835,000 | +1,500 | 0.09% | 26,344,250 |
| 2020-02-20 | 2020-02-18 | 31.550 | 833,500 | -19,500 | 0.09% | 26,296,925 |
| 2020-02-19 | 2020-02-17 | 32.250 | 853,000 | +20,000 | 0.09% | 27,509,250 |
| 2020-02-18 | 2020-02-14 | 31.250 | 833,000 | +24,500 | 0.09% | 26,031,250 |
| 2020-02-17 | 2020-02-13 | 33.050 | 808,500 | +59,000 | 0.09% | 26,720,925 |
| 2020-02-14 | 2020-02-12 | 32.050 | 749,500 | +8,500 | 0.08% | 24,021,475 |
| 2020-02-13 | 2020-02-11 | 32.900 | 741,000 | +62,500 | 0.08% | 24,378,900 |
| 2020-02-12 | 2020-02-10 | 35.500 | 678,500 | +137,000 | 0.07% | 24,086,750 |
| 2020-02-11 | 2020-02-07 | 37.350 | 541,500 | -30,500 | 0.06% | 20,225,025 |
| 2020-02-10 | 2020-02-06 | 32.250 | 572,000 | +56,000 | 0.06% | 18,447,000 |
| 2020-02-07 | 2020-02-05 | 30.750 | 516,000 | +17,000 | 0.05% | 15,867,000 |
| 2020-02-06 | 2020-02-04 | 30.900 | 499,000 | -11,500 | 0.05% | 15,419,100 |
| 2020-02-05 | 2020-02-03 | 27.200 | 510,500 | +3,000 | 0.05% | 13,885,600 |
| 2020-02-03 | 2020-01-30 | 26.100 | 507,500 | +6,000 | 0.05% | 13,245,750 |
| 2020-01-31 | 2020-01-29 | 27.150 | 501,500 | -1,500 | 0.05% | 13,615,725 |
| 2020-01-30 | 2020-01-24 | 25.350 | 503,000 | -28,500 | 0.05% | 12,751,050 |
| 2020-01-29 | 2020-01-22 | 25.050 | 531,500 | -1,000 | 0.06% | 13,314,075 |
| 2020-01-23 | 2020-01-21 | 25.500 | 532,500 | -160,000 | 0.06% | 13,578,750 |
| 2020-01-22 | 2020-01-20 | 24.600 | 692,500 | -2,500 | 0.07% | 17,035,500 |
| 2020-01-21 | 2020-01-17 | 25.300 | 695,000 | -101,500 | 0.07% | 17,583,500 |
| 2020-01-17 | 2020-01-15 | 24.900 | 796,500 | -340,500 | 0.08% | 19,832,850 |
| 2020-01-16 | 2020-01-14 | 23.650 | 1,137,000 | -30,500 | 0.12% | 26,890,050 |
| 2020-01-15 | 2020-01-13 | 23.550 | 1,167,500 | +68,500 | 0.12% | 27,494,625 |
| 2020-01-13 | 2020-01-09 | 20.300 | 1,099,000 | -10,000 | 0.12% | 22,309,700 |
| 2020-01-10 | 2020-01-08 | 20.000 | 1,109,000 | -500 | 0.12% | 22,180,000 |
| 2020-01-09 | 2020-01-07 | 19.000 | 1,109,500 | +69,000 | 0.12% | 21,080,500 |
| 2020-01-08 | 2020-01-06 | 18.900 | 1,040,500 | -70,000 | 0.11% | 19,665,450 |
| 2020-01-07 | 2020-01-03 | 18.320 | 1,110,500 | +7,500 | 0.12% | 20,344,360 |
| 2020-01-06 | 2020-01-02 | 18.500 | 1,103,000 | -177,000 | 0.12% | 20,405,500 |
| 2020-01-03 | 2019-12-31 | 18.600 | 1,280,000 | +49,000 | 0.14% | 23,808,000 |
| 2020-01-02 | 2019-12-27 | 17.680 | 1,231,000 | -6,500 | 0.13% | 21,764,080 |
| 2019-12-30 | 2019-12-24 | 18.940 | 1,237,500 | -500 | 0.13% | 23,438,250 |
| 2019-12-27 | 2019-12-20 | 18.360 | 1,238,000 | +1,000 | 0.13% | 22,729,680 |
| 2019-12-23 | 2019-12-19 | 18.660 | 1,237,000 | -26,000 | 0.13% | 23,082,420 |
| 2019-12-20 | 2019-12-18 | 18.720 | 1,263,000 | -23,500 | 0.13% | 23,643,360 |
| 2019-12-19 | 2019-12-17 | 19.380 | 1,286,500 | +2,000 | 0.14% | 24,932,370 |
| 2019-12-17 | 2019-12-13 | 20.550 | 1,284,500 | -2,500 | 0.14% | 26,396,475 |
| 2019-12-16 | 2019-12-12 | 19.900 | 1,287,000 | +53,500 | 0.14% | 25,611,300 |
| 2019-12-13 | 2019-12-11 | 19.320 | 1,233,500 | -1,000 | 0.13% | 23,831,220 |
| 2019-12-12 | 2019-12-10 | 18.780 | 1,234,500 | +500 | 0.13% | 23,183,910 |
| 2019-12-09 | 2019-12-05 | 20.350 | 1,234,000 | -500 | 0.13% | 25,111,900 |
| 2019-12-04 | 2019-12-02 | 18.940 | 1,234,500 | -10,000 | 0.13% | 23,381,430 |
| 2019-12-03 | 2019-11-29 | 18.280 | 1,244,500 | -500 | 0.13% | 22,749,460 |
| 2019-12-02 | 2019-11-28 | 18.520 | 1,245,000 | +323,000 | 0.13% | 23,057,400 |
| 2019-11-28 | 2019-11-26 | 21.700 | 922,000 | +250,000 | 0.10% | 20,007,400 |
| 2019-11-26 | 2019-11-22 | 22.150 | 672,000 | -8,500 | 0.07% | 14,884,800 |
| 2019-11-25 | 2019-11-21 | 20.750 | 680,500 | +200,000 | 0.07% | 14,120,375 |
| 2019-11-22 | 2019-11-20 | 21.550 | 480,500 | +9,500 | 0.05% | 10,354,775 |
| 2019-11-21 | 2019-11-19 | 23.050 | 471,000 | -464,000 | 0.05% | 10,856,550 |
| 2019-11-20 | 2019-11-18 | 21.900 | 935,000 | -504,500 | 0.10% | 20,476,500 |
| 2019-11-19 | 2019-11-15 | 19.620 | 1,439,500 | +27,000 | 0.15% | 28,242,990 |
| 2019-11-18 | 2019-11-14 | 19.060 | 1,412,500 | -15,000 | 0.15% | 26,922,250 |
| 2019-11-15 | 2019-11-13 | 18.540 | 1,427,500 | +14,000 | 0.15% | 26,465,850 |
| 2019-11-14 | 2019-11-12 | 20.100 | 1,413,500 | +5,500 | 0.15% | 28,411,350 |
| 2019-11-13 | 2019-11-11 | 18.840 | 1,408,000 | -28,000 | 0.15% | 26,526,720 |
| 2019-11-12 | 2019-11-08 | 19.340 | 1,436,000 | -254,500 | 0.15% | 27,772,240 |
| 2019-11-11 | 2019-11-07 | 20.000 | 1,690,500 | -245,000 | 0.18% | 33,810,000 |
| 2019-11-08 | 2019-11-06 | 19.600 | 1,935,500 | +16,000 | 0.21% | 37,935,800 |
| 2019-11-07 | 2019-11-05 | 17.600 | 1,919,500 | +5,000 | 0.20% | 33,783,200 |
| 2019-11-06 | 2019-11-04 | 15.960 | 1,914,500 | -7,000 | 0.20% | 30,555,420 |
| 2019-11-05 | 2019-11-01 | 17.400 | 1,921,500 | -145,000 | 0.20% | 33,434,100 |
| 2019-11-01 | 2019-10-30 | 17.960 | 2,066,500 | -36,500 | 0.22% | 37,114,340 |
| 2019-10-31 | 2019-10-29 | 16.880 | 2,103,000 | +18,500 | 0.22% | 35,498,640 |
| 2019-10-30 | 2019-10-28 | 15.320 | 2,084,500 | +132,500 | 0.22% | 31,934,540 |
| 2019-10-29 | 2019-10-25 | 15.000 | 1,952,000 | +40,000 | 0.21% | 29,280,000 |
| 2019-10-28 | 2019-10-24 | 14.280 | 1,912,000 | +500 | 0.20% | 27,303,360 |
| 2019-10-24 | 2019-10-22 | 15.000 | 1,911,500 | -50,000 | 0.20% | 28,672,500 |
| 2019-10-23 | 2019-10-21 | 15.320 | 1,961,500 | +40,000 | 0.21% | 30,050,180 |
| 2019-10-22 | 2019-10-18 | 15.060 | 1,921,500 | -37,500 | 0.21% | 28,937,790 |
| 2019-10-21 | 2019-10-17 | 15.400 | 1,959,000 | -5,000 | 0.21% | 30,168,600 |
| 2019-10-18 | 2019-10-16 | 14.560 | 1,964,000 | +7,500 | 0.21% | 28,595,840 |
| 2019-10-09 | 2019-10-04 | 12.800 | 1,956,500 | +10,000 | 0.21% | 25,043,200 |
| 2019-10-03 | 2019-09-30 | 12.560 | 1,946,500 | -17,500 | 0.21% | 24,448,040 |
| 2019-09-27 | 2019-09-25 | 13.120 | 1,964,000 | +12,000 | 0.21% | 25,767,680 |
| 2019-09-26 | 2019-09-24 | 13.600 | 1,952,000 | +5,000 | 0.21% | 26,547,200 |
| 2019-09-23 | 2019-09-19 | 12.960 | 1,947,000 | +8,000 | 0.21% | 25,233,120 |
| 2019-09-20 | 2019-09-18 | 12.620 | 1,939,000 | +5,500 | 0.21% | 24,470,180 |
| 2019-09-19 | 2019-09-17 | 12.320 | 1,933,500 | +500 | 0.21% | 23,820,720 |
| 2019-09-13 | 2019-09-11 | 12.300 | 1,933,000 | -5,000 | 0.21% | 23,775,900 |
| 2019-09-11 | 2019-09-09 | 12.800 | 1,938,000 | -3,000 | 0.21% | 24,806,400 |
| 2019-09-09 | 2019-09-05 | 12.400 | 1,941,000 | +500 | 0.21% | 24,068,400 |
| 2019-09-05 | 2019-09-03 | 12.360 | 1,940,500 | +1,000 | 0.21% | 23,984,580 |
| 2019-09-03 | 2019-08-30 | 12.600 | 1,939,500 | -3,000 | 0.21% | 24,437,700 |
| 2019-09-02 | 2019-08-29 | 12.580 | 1,942,500 | -1,000 | 0.21% | 24,436,650 |
| 2019-08-30 | 2019-08-28 | 12.880 | 1,943,500 | -68,000 | 0.21% | 25,032,280 |
| 2019-08-29 | 2019-08-27 | 12.600 | 2,011,500 | +6,000 | 0.21% | 25,344,900 |
| 2019-08-28 | 2019-08-26 | 12.580 | 2,005,500 | -4,000 | 0.21% | 25,229,190 |
| 2019-08-27 | 2019-08-23 | 12.380 | 2,009,500 | +12,000 | 0.21% | 24,877,610 |
| 2019-08-26 | 2019-08-22 | 12.200 | 1,997,500 | -5,500 | 0.21% | 24,369,500 |
| 2019-08-23 | 2019-08-21 | 12.940 | 2,003,000 | -14,000 | 0.21% | 25,918,820 |
| 2019-08-21 | 2019-08-19 | 11.000 | 2,017,000 | +10,000 | 0.22% | 22,187,000 |
| 2019-08-19 | 2019-08-15 | 10.140 | 2,007,000 | -4,000 | 0.21% | 20,350,980 |
| 2019-08-13 | 2019-08-09 | 10.700 | 2,011,000 | -500 | 0.21% | 21,517,700 |
| 2019-08-08 | 2019-08-06 | 10.740 | 2,011,500 | +149,000 | 0.21% | 21,603,510 |
| 2019-08-07 | 2019-08-05 | 10.620 | 1,862,500 | -8,000 | 0.20% | 19,779,750 |
| 2019-08-02 | 2019-07-31 | 11.000 | 1,870,500 | -10,000 | 0.20% | 20,575,500 |
| 2019-07-29 | 2019-07-25 | 11.000 | 1,880,500 | +35,000 | 0.20% | 20,685,500 |
| 2019-07-26 | 2019-07-24 | 10.900 | 1,845,500 | +96,000 | 0.20% | 20,115,950 |
| 2019-07-25 | 2019-07-23 | 10.680 | 1,749,500 | -500 | 0.19% | 18,684,660 |
| 2019-07-22 | 2019-07-18 | 10.280 | 1,750,000 | +100,000 | 0.19% | 17,990,000 |
| 2019-07-17 | 2019-07-15 | 9.720 | 1,650,000 | +4,000 | 0.18% | 16,038,000 |
| 2019-07-12 | 2019-07-10 | 8.500 | 1,646,000 | -4,500 | 0.18% | 13,991,000 |
| 2019-07-11 | 2019-07-09 | 8.330 | 1,650,500 | +4,500 | 0.18% | 13,748,665 |
| 2019-07-09 | 2019-07-05 | 8.790 | 1,646,000 | -100,000 | 0.18% | 14,468,340 |
| 2019-07-08 | 2019-07-04 | 8.840 | 1,746,000 | -500 | 0.19% | 15,434,640 |
| 2019-07-05 | 2019-07-03 | 9.000 | 1,746,500 | -10,000 | 0.19% | 15,718,500 |
| 2019-06-18 | 2019-06-14 | 9.600 | 1,756,500 | -20,000 | 0.19% | 16,862,400 |
| 2019-06-11 | 2019-06-06 | 10.240 | 1,776,500 | +10,000 | 0.19% | 18,191,360 |
| 2019-05-28 | 2019-05-24 | 9.820 | 1,766,500 | -5,000 | 0.19% | 17,347,030 |
| 2019-05-16 | 2019-05-14 | 10.160 | 1,771,500 | +500 | 0.19% | 17,998,440 |
| 2019-05-10 | 2019-05-08 | 10.420 | 1,771,000 | +20,000 | 0.19% | 18,453,820 |
| 2019-04-29 | 2019-04-25 | 11.100 | 1,751,000 | +20,000 | 0.19% | 19,436,100 |
| 2019-04-26 | 2019-04-24 | 11.500 | 1,731,000 | -49,000 | 0.18% | 19,906,500 |
| 2019-04-12 | 2019-04-10 | 10.440 | 1,780,000 | +4,500 | 0.19% | 18,583,200 |
| 2019-04-11 | 2019-04-09 | 10.840 | 1,775,500 | +5,000 | 0.19% | 19,246,420 |
| 2019-04-10 | 2019-04-08 | 11.020 | 1,770,500 | -31,000 | 0.19% | 19,510,910 |
| 2019-04-09 | 2019-04-04 | 11.020 | 1,801,500 | +7,500 | 0.20% | 19,852,530 |
| 2019-04-08 | 2019-04-03 | 11.040 | 1,794,000 | -4,000 | 0.20% | 19,805,760 |
| 2019-04-04 | 2019-04-02 | 11.100 | 1,798,000 | -500 | 0.20% | 19,957,800 |
| 2019-04-03 | 2019-04-01 | 11.060 | 1,798,500 | +9,000 | 0.20% | 19,891,410 |
| 2019-04-02 | 2019-03-29 | 10.140 | 1,789,500 | +8,500 | 0.20% | 18,145,530 |
| 2019-04-01 | 2019-03-28 | 10.200 | 1,781,000 | 0.19% | 18,166,200 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy