History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 53.200 | 330,000 | +0 | 0.09% | 17,556,000 |
| 2025-10-13 | 2025-10-09 | 56.000 | 330,000 | +0 | 0.09% | 18,480,000 |
| 2025-10-10 | 2025-10-08 | 57.000 | 330,000 | +500 | 0.09% | 18,810,000 |
| 2025-10-08 | 2025-10-03 | 56.450 | 329,500 | +1,000 | 0.09% | 18,600,275 |
| 2025-10-06 | 2025-10-02 | 57.500 | 328,500 | +1,500 | 0.09% | 18,888,750 |
| 2025-10-03 | 2025-09-30 | 56.300 | 327,000 | +500 | 0.09% | 18,410,100 |
| 2025-10-02 | 2025-09-29 | 55.750 | 326,500 | -10,500 | 0.09% | 18,202,375 |
| 2025-09-30 | 2025-09-26 | 54.950 | 337,000 | -3,000 | 0.10% | 18,518,150 |
| 2025-09-29 | 2025-09-25 | 57.150 | 340,000 | +20,000 | 0.10% | 19,431,000 |
| 2025-09-26 | 2025-09-24 | 54.700 | 320,000 | -3,500 | 0.09% | 17,504,000 |
| 2025-09-25 | 2025-09-23 | 57.050 | 323,500 | -1,500 | 0.09% | 18,455,675 |
| 2025-09-24 | 2025-09-22 | 57.250 | 325,000 | +13,000 | 0.09% | 18,606,250 |
| 2025-09-23 | 2025-09-19 | 57.800 | 312,000 | +2,500 | 0.09% | 18,033,600 |
| 2025-09-22 | 2025-09-18 | 58.900 | 309,500 | +2,000 | 0.09% | 18,229,550 |
| 2025-09-19 | 2025-09-17 | 58.750 | 307,500 | +5,000 | 0.09% | 18,065,625 |
| 2025-09-18 | 2025-09-16 | 59.500 | 302,500 | -4,000 | 0.09% | 17,998,750 |
| 2025-09-17 | 2025-09-15 | 58.200 | 306,500 | +500 | 0.09% | 17,838,300 |
| 2025-09-16 | 2025-09-12 | 59.900 | 306,000 | +500 | 0.09% | 18,329,400 |
| 2025-09-15 | 2025-09-11 | 59.050 | 305,500 | -2,500 | 0.09% | 18,039,775 |
| 2025-09-11 | 2025-09-09 | 61.050 | 308,000 | +2,500 | 0.09% | 18,803,400 |
| 2025-09-10 | 2025-09-08 | 62.100 | 305,500 | -3,500 | 0.09% | 18,971,550 |
| 2025-09-09 | 2025-09-05 | 60.650 | 309,000 | +1,000 | 0.09% | 18,740,850 |
| 2025-09-08 | 2025-09-04 | 59.150 | 308,000 | +15,000 | 0.09% | 18,218,200 |
| 2025-09-05 | 2025-09-03 | 64.000 | 293,000 | +9,000 | 0.08% | 18,752,000 |
| 2025-09-04 | 2025-09-02 | 63.750 | 284,000 | +7,500 | 0.08% | 18,105,000 |
| 2025-09-03 | 2025-09-01 | 64.350 | 276,500 | +23,500 | 0.08% | 17,792,775 |
| 2025-09-02 | 2025-08-29 | 63.550 | 253,000 | +16,500 | 0.07% | 16,078,150 |
| 2025-09-01 | 2025-08-28 | 67.300 | 236,500 | +15,500 | 0.07% | 15,916,450 |
| 2025-08-29 | 2025-08-27 | 69.900 | 221,000 | +8,000 | 0.06% | 15,447,900 |
| 2025-08-28 | 2025-08-26 | 74.000 | 213,000 | -11,000 | 0.06% | 15,762,000 |
| 2025-08-27 | 2025-08-25 | 70.650 | 224,000 | +3,000 | 0.06% | 15,825,600 |
| 2025-08-26 | 2025-08-22 | 69.650 | 221,000 | +4,500 | 0.06% | 15,392,650 |
| 2025-08-25 | 2025-08-21 | 69.250 | 216,500 | +4,500 | 0.06% | 14,992,625 |
| 2025-08-22 | 2025-08-20 | 70.150 | 212,000 | +8,000 | 0.06% | 14,871,800 |
| 2025-08-21 | 2025-08-19 | 72.750 | 204,000 | -11,500 | 0.06% | 14,841,000 |
| 2025-08-20 | 2025-08-18 | 69.950 | 215,500 | +500 | 0.06% | 15,074,225 |
| 2025-08-19 | 2025-08-15 | 70.600 | 215,000 | +3,000 | 0.06% | 15,179,000 |
| 2025-08-18 | 2025-08-14 | 70.500 | 212,000 | +2,000 | 0.06% | 14,946,000 |
| 2025-08-15 | 2025-08-13 | 69.950 | 210,000 | -500 | 0.06% | 14,689,500 |
| 2025-08-14 | 2025-08-12 | 67.900 | 210,500 | +2,000 | 0.06% | 14,292,950 |
| 2025-08-13 | 2025-08-11 | 70.400 | 208,500 | +6,000 | 0.06% | 14,678,400 |
| 2025-08-12 | 2025-08-08 | 71.300 | 202,500 | -6,000 | 0.06% | 14,438,250 |
| 2025-08-11 | 2025-08-07 | 71.500 | 208,500 | -1,500 | 0.06% | 14,907,750 |
| 2025-08-08 | 2025-08-06 | 72.700 | 210,000 | -2,000 | 0.06% | 15,267,000 |
| 2025-08-07 | 2025-08-05 | 70.800 | 212,000 | +1,000 | 0.06% | 15,009,600 |
| 2025-08-06 | 2025-08-04 | 67.300 | 211,000 | +1,000 | 0.06% | 14,200,300 |
| 2025-08-05 | 2025-08-01 | 62.100 | 210,000 | -1,000 | 0.06% | 13,041,000 |
| 2025-08-01 | 2025-07-30 | 65.900 | 211,000 | +7,500 | 0.06% | 13,904,900 |
| 2025-07-31 | 2025-07-29 | 70.800 | 203,500 | +4,500 | 0.06% | 14,407,800 |
| 2025-07-30 | 2025-07-28 | 71.000 | 199,000 | +3,500 | 0.06% | 14,129,000 |
| 2025-07-29 | 2025-07-25 | 70.000 | 195,500 | +9,000 | 0.06% | 13,685,000 |
| 2025-07-28 | 2025-07-24 | 77.550 | 186,500 | -10,500 | 0.06% | 14,463,075 |
| 2025-07-25 | 2025-07-23 | 70.700 | 197,000 | -1,000 | 0.06% | 13,927,900 |
| 2025-07-24 | 2025-07-22 | 71.300 | 198,000 | -9,500 | 0.06% | 14,117,400 |
| 2025-07-22 | 2025-07-18 | 72.700 | 207,500 | +1,500 | 0.06% | 15,085,250 |
| 2025-07-21 | 2025-07-17 | 72.650 | 206,000 | +2,500 | 0.06% | 14,965,900 |
| 2025-07-18 | 2025-07-16 | 72.400 | 203,500 | -2,000 | 0.06% | 14,733,400 |
| 2025-07-17 | 2025-07-15 | 72.000 | 205,500 | -2,000 | 0.06% | 14,796,000 |
| 2025-07-16 | 2025-07-14 | 71.800 | 207,500 | -6,500 | 0.06% | 14,898,500 |
| 2025-07-15 | 2025-07-11 | 67.700 | 214,000 | -2,000 | 0.07% | 14,487,800 |
| 2025-07-14 | 2025-07-10 | 67.350 | 216,000 | -2,000 | 0.07% | 14,547,600 |
| 2025-07-11 | 2025-07-09 | 69.750 | 218,000 | -2,000 | 0.07% | 15,205,500 |
| 2025-07-10 | 2025-07-08 | 67.000 | 220,000 | -1,000 | 0.07% | 14,740,000 |
| 2025-07-09 | 2025-07-07 | 67.100 | 221,000 | +2,000 | 0.07% | 14,829,100 |
| 2025-07-08 | 2025-07-04 | 67.150 | 219,000 | -7,500 | 0.07% | 14,705,850 |
| 2025-07-07 | 2025-07-03 | 64.050 | 226,500 | -1,000 | 0.07% | 14,507,325 |
| 2025-07-04 | 2025-07-02 | 63.750 | 227,500 | -3,000 | 0.07% | 14,503,125 |
| 2025-07-03 | 2025-06-30 | 62.200 | 230,500 | -9,500 | 0.07% | 14,337,100 |
| 2025-07-02 | 2025-06-27 | 57.200 | 240,000 | -1,500 | 0.07% | 13,728,000 |
| 2025-06-30 | 2025-06-26 | 56.250 | 241,500 | -1,000 | 0.07% | 13,584,375 |
| 2025-06-27 | 2025-06-25 | 55.350 | 242,500 | +1,500 | 0.07% | 13,422,375 |
| 2025-06-26 | 2025-06-24 | 54.200 | 241,000 | -12,000 | 0.07% | 13,062,200 |
| 2025-06-25 | 2025-06-23 | 51.800 | 253,000 | -5,000 | 0.08% | 13,105,400 |
| 2025-06-24 | 2025-06-20 | 49.050 | 258,000 | -1,000 | 0.08% | 12,654,900 |
| 2025-06-23 | 2025-06-19 | 48.350 | 259,000 | +15,500 | 0.08% | 12,522,650 |
| 2025-06-20 | 2025-06-18 | 51.200 | 243,500 | +500 | 0.07% | 12,467,200 |
| 2025-06-19 | 2025-06-17 | 50.450 | 243,000 | +9,000 | 0.07% | 12,259,350 |
| 2025-06-18 | 2025-06-16 | 52.300 | 234,000 | -1,000 | 0.07% | 12,238,200 |
| 2025-06-17 | 2025-06-13 | 50.450 | 235,000 | +15,500 | 0.07% | 11,855,750 |
| 2025-06-16 | 2025-06-12 | 57.350 | 219,500 | -7,000 | 0.07% | 12,588,325 |
| 2025-06-13 | 2025-06-11 | 54.700 | 226,500 | -3,500 | 0.07% | 12,389,550 |
| 2025-06-12 | 2025-06-10 | 54.850 | 230,000 | -5,000 | 0.07% | 12,615,500 |
| 2025-06-11 | 2025-06-09 | 54.550 | 235,000 | -20,500 | 0.07% | 12,819,250 |
| 2025-06-10 | 2025-06-06 | 47.650 | 255,500 | +500 | 0.08% | 12,174,575 |
| 2025-06-09 | 2025-06-05 | 47.450 | 255,000 | -1,000 | 0.08% | 12,099,750 |
| 2025-06-06 | 2025-06-04 | 47.900 | 256,000 | -6,500 | 0.08% | 12,262,400 |
| 2025-06-05 | 2025-06-03 | 45.550 | 262,500 | +6,000 | 0.08% | 11,956,875 |
| 2025-06-04 | 2025-06-02 | 42.650 | 256,500 | +5,500 | 0.08% | 10,939,725 |
| 2025-06-03 | 2025-05-30 | 44.150 | 251,000 | -4,000 | 0.08% | 11,081,650 |
| 2025-06-02 | 2025-05-29 | 43.800 | 255,000 | +6,000 | 0.08% | 11,169,000 |
| 2025-05-30 | 2025-05-28 | 42.250 | 249,000 | -6,000 | 0.08% | 10,520,250 |
| 2025-05-29 | 2025-05-27 | 42.950 | 255,000 | +5,500 | 0.08% | 10,952,250 |
| 2025-05-28 | 2025-05-26 | 42.200 | 249,500 | +1,500 | 0.08% | 10,528,900 |
| 2025-05-27 | 2025-05-23 | 42.700 | 248,000 | +6,000 | 0.08% | 10,589,600 |
| 2025-05-26 | 2025-05-22 | 43.300 | 242,000 | +7,500 | 0.07% | 10,478,600 |
| 2025-05-23 | 2025-05-21 | 45.600 | 234,500 | -6,000 | 0.07% | 10,693,200 |
| 2025-05-22 | 2025-05-20 | 44.300 | 240,500 | +17,500 | 0.07% | 10,654,150 |
| 2025-05-21 | 2025-05-19 | 46.850 | 223,000 | +2,500 | 0.07% | 10,447,550 |
| 2025-05-20 | 2025-05-16 | 44.500 | 220,500 | +500 | 0.07% | 9,812,250 |
| 2025-05-19 | 2025-05-15 | 45.200 | 220,000 | +1,500 | 0.07% | 9,944,000 |
| 2025-05-16 | 2025-05-14 | 45.750 | 218,500 | -1,000 | 0.07% | 9,996,375 |
| 2025-05-15 | 2025-05-13 | 45.600 | 219,500 | +10,000 | 0.07% | 10,009,200 |
| 2025-05-14 | 2025-05-12 | 47.350 | 209,500 | +5,500 | 0.06% | 9,919,825 |
| 2025-05-13 | 2025-05-09 | 48.250 | 204,000 | -500 | 0.06% | 9,843,000 |
| 2025-05-12 | 2025-05-08 | 47.550 | 204,500 | -1,500 | 0.06% | 9,723,975 |
| 2025-05-09 | 2025-05-07 | 48.300 | 206,000 | +4,000 | 0.06% | 9,949,800 |
| 2025-05-08 | 2025-05-06 | 49.350 | 202,000 | +500 | 0.06% | 9,968,700 |
| 2025-05-07 | 2025-05-02 | 50.800 | 201,500 | -3,000 | 0.06% | 10,236,200 |
| 2025-05-06 | 2025-04-30 | 49.250 | 204,500 | +1,000 | 0.06% | 10,071,625 |
| 2025-05-02 | 2025-04-29 | 48.950 | 203,500 | -4,000 | 0.06% | 9,961,325 |
| 2025-04-30 | 2025-04-28 | 44.600 | 207,500 | +4,500 | 0.06% | 9,254,500 |
| 2025-04-29 | 2025-04-25 | 47.400 | 203,000 | -1,500 | 0.06% | 9,622,200 |
| 2025-04-28 | 2025-04-24 | 46.400 | 204,500 | +5,000 | 0.06% | 9,488,800 |
| 2025-04-25 | 2025-04-23 | 49.700 | 199,500 | -5,500 | 0.06% | 9,915,150 |
| 2025-04-24 | 2025-04-22 | 48.800 | 205,000 | -1,500 | 0.06% | 10,004,000 |
| 2025-04-23 | 2025-04-17 | 47.100 | 206,500 | +2,000 | 0.06% | 9,726,150 |
| 2025-04-22 | 2025-04-16 | 46.600 | 204,500 | +8,500 | 0.06% | 9,529,700 |
| 2025-04-17 | 2025-04-15 | 48.450 | 196,000 | +5,000 | 0.06% | 9,496,200 |
| 2025-04-16 | 2025-04-14 | 50.250 | 191,000 | +4,500 | 0.06% | 9,597,750 |
| 2025-04-15 | 2025-04-11 | 48.400 | 186,500 | -1,500 | 0.06% | 9,026,600 |
| 2025-04-14 | 2025-04-10 | 46.000 | 188,000 | +500 | 0.06% | 8,648,000 |
| 2025-04-11 | 2025-04-09 | 45.650 | 187,500 | -11,000 | 0.06% | 8,559,375 |
| 2025-04-10 | 2025-04-08 | 46.350 | 198,500 | -34,000 | 0.06% | 9,200,475 |
| 2025-04-09 | 2025-04-07 | 45.100 | 232,500 | +4,500 | 0.07% | 10,485,750 |
| 2025-04-08 | 2025-04-03 | 58.450 | 228,000 | -1,500 | 0.07% | 13,326,600 |
| 2025-04-03 | 2025-04-01 | 54.450 | 229,500 | +1,000 | 0.07% | 12,496,275 |
| 2025-04-02 | 2025-03-31 | 53.550 | 228,500 | +500 | 0.07% | 12,236,175 |
| 2025-04-01 | 2025-03-28 | 55.500 | 228,000 | +2,500 | 0.07% | 12,654,000 |
| 2025-03-31 | 2025-03-27 | 53.900 | 225,500 | -3,000 | 0.07% | 12,154,450 |
| 2025-03-28 | 2025-03-26 | 54.200 | 228,500 | +6,500 | 0.07% | 12,384,700 |
| 2025-03-27 | 2025-03-25 | 60.900 | 222,000 | +1,000 | 0.07% | 13,519,800 |
| 2025-03-24 | 2025-03-20 | 63.950 | 221,000 | -10,000 | 0.07% | 14,132,950 |
| 2025-03-21 | 2025-03-19 | 64.000 | 231,000 | -15,500 | 0.07% | 14,784,000 |
| 2025-03-20 | 2025-03-18 | 57.750 | 246,500 | -9,000 | 0.08% | 14,235,375 |
| 2025-03-19 | 2025-03-17 | 52.150 | 255,500 | +3,500 | 0.08% | 13,324,325 |
| 2025-03-17 | 2025-03-13 | 51.450 | 252,000 | -500 | 0.08% | 12,965,400 |
| 2025-03-14 | 2025-03-12 | 52.500 | 252,500 | +5,000 | 0.08% | 13,256,250 |
| 2025-03-13 | 2025-03-11 | 53.150 | 247,500 | +1,000 | 0.08% | 13,154,625 |
| 2025-03-12 | 2025-03-10 | 53.900 | 246,500 | +20,500 | 0.08% | 13,286,350 |
| 2025-03-11 | 2025-03-07 | 60.600 | 226,000 | -28,500 | 0.07% | 13,695,600 |
| 2025-03-06 | 2025-03-04 | 49.550 | 254,500 | -9,500 | 0.08% | 12,610,475 |
| 2025-03-05 | 2025-03-03 | 48.300 | 264,000 | -14,000 | 0.08% | 12,751,200 |
| 2025-03-04 | 2025-02-28 | 46.800 | 278,000 | +500 | 0.09% | 13,010,400 |
| 2025-03-03 | 2025-02-27 | 47.900 | 277,500 | +9,000 | 0.08% | 13,292,250 |
| 2025-02-28 | 2025-02-26 | 48.000 | 268,500 | -500 | 0.08% | 12,888,000 |
| 2025-02-27 | 2025-02-25 | 46.450 | 269,000 | -14,500 | 0.08% | 12,495,050 |
| 2025-02-26 | 2025-02-24 | 44.800 | 283,500 | +3,000 | 0.09% | 12,700,800 |
| 2025-02-25 | 2025-02-21 | 45.100 | 280,500 | +3,000 | 0.09% | 12,650,550 |
| 2025-02-24 | 2025-02-20 | 45.250 | 277,500 | +500 | 0.08% | 12,556,875 |
| 2025-02-21 | 2025-02-19 | 45.000 | 277,000 | -8,500 | 0.08% | 12,465,000 |
| 2025-02-20 | 2025-02-18 | 44.850 | 285,500 | +9,500 | 0.09% | 12,804,675 |
| 2025-02-19 | 2025-02-17 | 43.150 | 276,000 | -7,500 | 0.08% | 11,909,400 |
| 2025-02-18 | 2025-02-14 | 37.300 | 283,500 | -500 | 0.09% | 10,574,550 |
| 2025-02-17 | 2025-02-13 | 36.600 | 284,000 | +2,500 | 0.09% | 10,394,400 |
| 2025-02-14 | 2025-02-12 | 37.750 | 281,500 | -500 | 0.09% | 10,626,625 |
| 2025-02-13 | 2025-02-11 | 38.050 | 282,000 | +9,000 | 0.09% | 10,730,100 |
| 2025-02-12 | 2025-02-10 | 41.000 | 273,000 | -1,500 | 0.08% | 11,193,000 |
| 2025-02-11 | 2025-02-07 | 40.350 | 274,500 | +1,500 | 0.08% | 11,076,075 |
| 2025-02-06 | 2025-02-04 | 41.300 | 273,000 | -500 | 0.08% | 11,274,900 |
| 2025-02-05 | 2025-02-03 | 41.150 | 273,500 | -500 | 0.08% | 11,254,525 |
| 2025-02-04 | 2025-01-28 | 40.300 | 274,000 | +4,500 | 0.08% | 11,042,200 |
| 2025-02-03 | 2025-01-24 | 39.900 | 269,500 | -6,000 | 0.08% | 10,753,050 |
| 2025-01-27 | 2025-01-23 | 37.850 | 275,500 | +4,500 | 0.08% | 10,427,675 |
| 2025-01-24 | 2025-01-22 | 39.550 | 271,000 | -5,000 | 0.08% | 10,718,050 |
| 2025-01-23 | 2025-01-21 | 38.300 | 276,000 | +3,000 | 0.08% | 10,570,800 |
| 2025-01-22 | 2025-01-20 | 38.050 | 273,000 | +4,500 | 0.08% | 10,387,650 |
| 2025-01-21 | 2025-01-17 | 38.800 | 268,500 | -500 | 0.08% | 10,417,800 |
| 2025-01-20 | 2025-01-16 | 38.950 | 269,000 | -3,500 | 0.08% | 10,477,550 |
| 2025-01-17 | 2025-01-15 | 38.800 | 272,500 | +9,000 | 0.08% | 10,573,000 |
| 2025-01-15 | 2025-01-13 | 39.450 | 263,500 | +11,000 | 0.08% | 10,395,075 |
| 2025-01-14 | 2025-01-10 | 45.650 | 252,500 | -5,000 | 0.08% | 11,526,625 |
| 2025-01-13 | 2025-01-09 | 43.600 | 257,500 | +7,000 | 0.08% | 11,227,000 |
| 2025-01-10 | 2025-01-08 | 44.600 | 250,500 | +9,500 | 0.08% | 11,172,300 |
| 2025-01-09 | 2025-01-07 | 50.250 | 241,000 | +1,500 | 0.07% | 12,110,250 |
| 2025-01-08 | 2025-01-06 | 52.750 | 239,500 | +1,500 | 0.07% | 12,633,625 |
| 2025-01-07 | 2025-01-03 | 48.350 | 238,000 | +1,000 | 0.07% | 11,507,300 |
| 2025-01-06 | 2025-01-02 | 49.600 | 237,000 | +500 | 0.07% | 11,755,200 |
| 2025-01-03 | 2024-12-31 | 48.400 | 236,500 | -1,500 | 0.07% | 11,446,600 |
| 2025-01-02 | 2024-12-27 | 46.050 | 238,000 | +3,500 | 0.07% | 10,959,900 |
| 2024-12-30 | 2024-12-24 | 47.000 | 234,500 | -3,000 | 0.07% | 11,021,500 |
| 2024-12-27 | 2024-12-20 | 46.500 | 237,500 | +3,000 | 0.07% | 11,043,750 |
| 2024-12-23 | 2024-12-19 | 46.850 | 234,500 | +3,000 | 0.07% | 10,986,325 |
| 2024-12-20 | 2024-12-18 | 49.700 | 231,500 | +1,000 | 0.07% | 11,505,550 |
| 2024-12-19 | 2024-12-17 | 50.300 | 230,500 | -8,000 | 0.07% | 11,594,150 |
| 2024-12-18 | 2024-12-16 | 49.000 | 238,500 | -4,000 | 0.07% | 11,686,500 |
| 2024-12-17 | 2024-12-13 | 47.400 | 242,500 | -14,000 | 0.07% | 11,494,500 |
| 2024-12-16 | 2024-12-12 | 48.350 | 256,500 | +8,500 | 0.08% | 12,401,775 |
| 2024-12-13 | 2024-12-11 | 48.300 | 248,000 | +500 | 0.08% | 11,978,400 |
| 2024-12-12 | 2024-12-10 | 46.150 | 247,500 | +20,500 | 0.08% | 11,422,125 |
| 2024-12-11 | 2024-12-09 | 47.850 | 227,000 | -20,000 | 0.07% | 10,861,950 |
| 2024-12-10 | 2024-12-06 | 46.200 | 247,000 | +5,500 | 0.08% | 11,411,400 |
| 2024-12-09 | 2024-12-05 | 45.450 | 241,500 | -11,000 | 0.07% | 10,976,175 |
| 2024-12-06 | 2024-12-04 | 46.400 | 252,500 | +12,000 | 0.08% | 11,716,000 |
| 2024-12-05 | 2024-12-03 | 45.050 | 240,500 | -35,500 | 0.07% | 10,834,525 |
| 2024-12-04 | 2024-12-02 | 40.600 | 276,000 | -62,000 | 0.08% | 11,205,600 |
| 2024-12-03 | 2024-11-29 | 34.300 | 338,000 | +11,000 | 0.10% | 11,593,400 |
| 2024-12-02 | 2024-11-28 | 34.400 | 327,000 | +40,000 | 0.10% | 11,248,800 |
| 2024-11-29 | 2024-11-27 | 39.250 | 287,000 | -10,500 | 0.09% | 11,264,750 |
| 2024-11-28 | 2024-11-26 | 36.500 | 297,500 | +1,500 | 0.09% | 10,858,750 |
| 2024-11-27 | 2024-11-25 | 38.750 | 296,000 | +2,000 | 0.09% | 11,470,000 |
| 2024-11-26 | 2024-11-22 | 37.700 | 294,000 | +20,500 | 0.09% | 11,083,800 |
| 2024-11-25 | 2024-11-21 | 38.750 | 273,500 | +6,500 | 0.08% | 10,598,125 |
| 2024-11-22 | 2024-11-20 | 39.500 | 267,000 | -42,000 | 0.08% | 10,546,500 |
| 2024-11-21 | 2024-11-19 | 36.900 | 309,000 | -1,500 | 0.09% | 11,402,100 |
| 2024-11-20 | 2024-11-18 | 34.500 | 310,500 | -2,000 | 0.10% | 10,712,250 |
| 2024-11-19 | 2024-11-15 | 35.150 | 312,500 | -2,000 | 0.10% | 10,984,375 |
| 2024-11-18 | 2024-11-14 | 34.800 | 314,500 | +4,500 | 0.10% | 10,944,600 |
| 2024-11-15 | 2024-11-13 | 35.050 | 310,000 | +5,500 | 0.10% | 10,865,500 |
| 2024-11-14 | 2024-11-12 | 36.250 | 304,500 | -6,500 | 0.09% | 11,038,125 |
| 2024-11-13 | 2024-11-11 | 36.200 | 311,000 | +15,000 | 0.10% | 11,258,200 |
| 2024-11-12 | 2024-11-08 | 36.300 | 296,000 | +8,000 | 0.09% | 10,744,800 |
| 2024-11-11 | 2024-11-07 | 32.500 | 288,000 | +6,500 | 0.09% | 9,360,000 |
| 2024-11-08 | 2024-11-06 | 32.350 | 281,500 | +9,500 | 0.09% | 9,106,525 |
| 2024-11-07 | 2024-11-05 | 33.300 | 272,000 | +5,000 | 0.08% | 9,057,600 |
| 2024-11-06 | 2024-11-04 | 33.500 | 267,000 | -5,000 | 0.08% | 8,944,500 |
| 2024-11-05 | 2024-11-01 | 31.000 | 272,000 | +7,500 | 0.08% | 8,432,000 |
| 2024-11-04 | 2024-10-31 | 31.500 | 264,500 | +1,000 | 0.08% | 8,331,750 |
| 2024-11-01 | 2024-10-30 | 31.100 | 263,500 | -4,500 | 0.08% | 8,194,850 |
| 2024-10-31 | 2024-10-29 | 30.850 | 268,000 | +1,500 | 0.08% | 8,267,800 |
| 2024-10-30 | 2024-10-28 | 32.850 | 266,500 | +54,000 | 0.08% | 8,754,525 |
| 2024-10-29 | 2024-10-25 | 34.200 | 212,500 | -500 | 0.07% | 7,267,500 |
| 2024-10-28 | 2024-10-24 | 33.450 | 213,000 | -20,000 | 0.07% | 7,124,850 |
| 2024-10-25 | 2024-10-23 | 35.150 | 233,000 | -63,500 | 0.07% | 8,189,950 |
| 2024-10-24 | 2024-10-22 | 30.200 | 296,500 | -9,000 | 0.09% | 8,954,300 |
| 2024-10-23 | 2024-10-21 | 28.950 | 305,500 | -2,000 | 0.09% | 8,844,225 |
| 2024-10-22 | 2024-10-18 | 28.550 | 307,500 | -1,500 | 0.09% | 8,779,125 |
| 2024-10-21 | 2024-10-17 | 23.700 | 309,000 | +7,000 | 0.09% | 7,323,300 |
| 2024-10-18 | 2024-10-16 | 22.850 | 302,000 | -1,500 | 0.09% | 6,900,700 |
| 2024-10-17 | 2024-10-15 | 23.200 | 303,500 | -2,000 | 0.09% | 7,041,200 |
| 2024-10-16 | 2024-10-14 | 24.550 | 305,500 | -1,000 | 0.09% | 7,500,025 |
| 2024-10-15 | 2024-10-10 | 25.450 | 306,500 | +2,000 | 0.09% | 7,800,425 |
| 2024-10-14 | 2024-10-09 | 25.200 | 304,500 | -9,000 | 0.09% | 7,673,400 |
| 2024-10-10 | 2024-10-08 | 27.300 | 313,500 | +3,500 | 0.10% | 8,558,550 |
| 2024-10-09 | 2024-10-07 | 29.000 | 310,000 | +22,500 | 0.10% | 8,990,000 |
| 2024-10-08 | 2024-10-04 | 27.050 | 287,500 | -8,500 | 0.09% | 7,776,875 |
| 2024-10-07 | 2024-10-03 | 25.050 | 296,000 | +7,500 | 0.09% | 7,414,800 |
| 2024-10-04 | 2024-10-02 | 27.350 | 288,500 | +9,000 | 0.09% | 7,890,475 |
| 2024-10-03 | 2024-09-30 | 27.150 | 279,500 | +6,000 | 0.09% | 7,588,425 |
| 2024-10-02 | 2024-09-27 | 25.750 | 273,500 | +5,500 | 0.08% | 7,042,625 |
| 2024-09-30 | 2024-09-26 | 25.100 | 268,000 | +8,000 | 0.08% | 6,726,800 |
| 2024-09-27 | 2024-09-25 | 24.600 | 260,000 | +1,000 | 0.08% | 6,396,000 |
| 2024-09-26 | 2024-09-24 | 24.250 | 259,000 | -1,000 | 0.08% | 6,280,750 |
| 2024-09-25 | 2024-09-23 | 23.650 | 260,000 | +1,000 | 0.08% | 6,149,000 |
| 2024-09-24 | 2024-09-20 | 24.900 | 259,000 | -18,500 | 0.08% | 6,449,100 |
| 2024-09-23 | 2024-09-19 | 22.900 | 277,500 | -6,000 | 0.09% | 6,354,750 |
| 2024-09-20 | 2024-09-17 | 22.450 | 283,500 | -5,500 | 0.09% | 6,364,575 |
| 2024-09-19 | 2024-09-16 | 22.200 | 289,000 | +10,000 | 0.09% | 6,415,800 |
| 2024-09-17 | 2024-09-13 | 23.500 | 279,000 | -17,000 | 0.09% | 6,556,500 |
| 2024-09-16 | 2024-09-12 | 22.900 | 296,000 | -3,000 | 0.09% | 6,778,400 |
| 2024-09-13 | 2024-09-11 | 23.300 | 299,000 | -500 | 0.09% | 6,966,700 |
| 2024-09-12 | 2024-09-10 | 23.050 | 299,500 | +19,000 | 0.09% | 6,903,475 |
| 2024-09-11 | 2024-09-09 | 23.400 | 280,500 | -1,500 | 0.09% | 6,563,700 |
| 2024-09-10 | 2024-09-05 | 23.500 | 282,000 | -30,000 | 0.09% | 6,627,000 |
| 2024-09-04 | 2024-09-02 | 21.850 | 312,000 | -2,000 | 0.10% | 6,817,200 |
| 2024-09-03 | 2024-08-30 | 20.700 | 314,000 | +1,500 | 0.10% | 6,499,800 |
| 2024-09-02 | 2024-08-29 | 20.300 | 312,500 | +10,000 | 0.10% | 6,343,750 |
| 2024-08-30 | 2024-08-28 | 20.950 | 302,500 | -11,500 | 0.09% | 6,337,375 |
| 2024-08-29 | 2024-08-27 | 21.000 | 314,000 | -21,500 | 0.10% | 6,594,000 |
| 2024-08-28 | 2024-08-26 | 20.050 | 335,500 | -500 | 0.10% | 6,726,775 |
| 2024-08-27 | 2024-08-23 | 18.720 | 336,000 | +10,000 | 0.10% | 6,289,920 |
| 2024-08-23 | 2024-08-21 | 18.500 | 326,000 | +1,000 | 0.10% | 6,031,000 |
| 2024-08-22 | 2024-08-20 | 18.980 | 325,000 | -2,000 | 0.10% | 6,168,500 |
| 2024-08-21 | 2024-08-19 | 19.440 | 327,000 | -4,000 | 0.10% | 6,356,880 |
| 2024-08-20 | 2024-08-16 | 19.780 | 331,000 | -1,500 | 0.10% | 6,547,180 |
| 2024-08-16 | 2024-08-14 | 19.080 | 332,500 | +1,500 | 0.10% | 6,344,100 |
| 2024-08-15 | 2024-08-13 | 19.460 | 331,000 | +1,000 | 0.10% | 6,441,260 |
| 2024-08-13 | 2024-08-09 | 19.840 | 330,000 | +4,000 | 0.10% | 6,547,200 |
| 2024-08-08 | 2024-08-06 | 19.800 | 326,000 | -3,000 | 0.10% | 6,454,800 |
| 2024-08-06 | 2024-08-02 | 19.340 | 329,000 | -11,000 | 0.10% | 6,362,860 |
| 2024-08-02 | 2024-07-31 | 19.540 | 340,000 | -7,000 | 0.10% | 6,643,600 |
| 2024-08-01 | 2024-07-30 | 18.280 | 347,000 | +5,000 | 0.11% | 6,343,160 |
| 2024-07-31 | 2024-07-29 | 18.920 | 342,000 | +5,000 | 0.11% | 6,470,640 |
| 2024-07-30 | 2024-07-26 | 18.780 | 337,000 | +500 | 0.10% | 6,328,860 |
| 2024-07-29 | 2024-07-25 | 18.800 | 336,500 | -500 | 0.10% | 6,326,200 |
| 2024-07-24 | 2024-07-22 | 20.200 | 337,000 | +4,000 | 0.10% | 6,807,400 |
| 2024-07-18 | 2024-07-16 | 19.960 | 333,000 | -2,500 | 0.10% | 6,646,680 |
| 2024-07-17 | 2024-07-15 | 19.840 | 335,500 | +2,000 | 0.10% | 6,656,320 |
| 2024-07-16 | 2024-07-12 | 20.400 | 333,500 | -23,000 | 0.10% | 6,803,400 |
| 2024-07-15 | 2024-07-11 | 19.640 | 356,500 | +16,000 | 0.11% | 7,001,660 |
| 2024-07-12 | 2024-07-10 | 18.800 | 340,500 | +3,500 | 0.10% | 6,401,400 |
| 2024-07-11 | 2024-07-09 | 18.900 | 337,000 | -1,000 | 0.10% | 6,369,300 |
| 2024-07-10 | 2024-07-08 | 18.360 | 338,000 | +5,000 | 0.10% | 6,205,680 |
| 2024-07-09 | 2024-07-05 | 19.400 | 333,000 | +5,000 | 0.10% | 6,460,200 |
| 2024-07-08 | 2024-07-04 | 19.160 | 328,000 | +5,000 | 0.10% | 6,284,480 |
| 2024-07-04 | 2024-07-02 | 18.620 | 323,000 | -2,000 | 0.10% | 6,014,260 |
| 2024-07-03 | 2024-06-28 | 19.580 | 325,000 | +2,000 | 0.10% | 6,363,500 |
| 2024-06-28 | 2024-06-26 | 20.950 | 323,000 | +4,500 | 0.10% | 6,766,850 |
| 2024-06-27 | 2024-06-25 | 20.900 | 318,500 | -500 | 0.10% | 6,656,650 |
| 2024-06-26 | 2024-06-24 | 19.960 | 319,000 | +3,000 | 0.10% | 6,367,240 |
| 2024-06-25 | 2024-06-21 | 19.800 | 316,000 | -4,000 | 0.10% | 6,256,800 |
| 2024-06-24 | 2024-06-20 | 20.000 | 320,000 | +1,000 | 0.10% | 6,400,000 |
| 2024-06-21 | 2024-06-19 | 20.700 | 319,000 | +3,000 | 0.10% | 6,603,300 |
| 2024-06-19 | 2024-06-17 | 20.350 | 316,000 | +2,000 | 0.10% | 6,430,600 |
| 2024-06-18 | 2024-06-14 | 20.250 | 314,000 | +10,000 | 0.10% | 6,358,500 |
| 2024-06-14 | 2024-06-12 | 19.980 | 304,000 | +1,000 | 0.09% | 6,073,920 |
| 2024-06-13 | 2024-06-11 | 20.150 | 303,000 | +500 | 0.09% | 6,105,450 |
| 2024-06-12 | 2024-06-07 | 20.850 | 302,500 | -12,000 | 0.09% | 6,307,125 |
| 2024-06-11 | 2024-06-06 | 20.950 | 314,500 | +8,500 | 0.10% | 6,588,775 |
| 2024-06-07 | 2024-06-05 | 22.200 | 306,000 | -2,000 | 0.09% | 6,793,200 |
| 2024-06-06 | 2024-06-04 | 21.950 | 308,000 | -2,500 | 0.09% | 6,760,600 |
| 2024-06-05 | 2024-06-03 | 21.550 | 310,500 | +6,000 | 0.10% | 6,691,275 |
| 2024-06-04 | 2024-05-31 | 22.050 | 304,500 | +1,000 | 0.09% | 6,714,225 |
| 2024-05-31 | 2024-05-29 | 22.100 | 303,500 | +11,000 | 0.09% | 6,707,350 |
| 2024-05-30 | 2024-05-28 | 22.700 | 292,500 | +500 | 0.09% | 6,639,750 |
| 2024-05-29 | 2024-05-27 | 22.700 | 292,000 | -3,500 | 0.09% | 6,628,400 |
| 2024-05-28 | 2024-05-24 | 23.050 | 295,500 | +5,500 | 0.09% | 6,811,275 |
| 2024-05-27 | 2024-05-23 | 23.300 | 290,000 | -1,000 | 0.09% | 6,757,000 |
| 2024-05-24 | 2024-05-22 | 23.750 | 291,000 | +5,500 | 0.09% | 6,911,250 |
| 2024-05-23 | 2024-05-21 | 22.900 | 285,500 | +7,500 | 0.09% | 6,537,950 |
| 2024-05-22 | 2024-05-20 | 23.500 | 278,000 | +500 | 0.09% | 6,533,000 |
| 2024-05-21 | 2024-05-17 | 23.350 | 277,500 | +17,000 | 0.09% | 6,479,625 |
| 2024-05-20 | 2024-05-16 | 24.350 | 260,500 | +13,500 | 0.08% | 6,343,175 |
| 2024-05-17 | 2024-05-14 | 25.600 | 247,000 | -2,500 | 0.08% | 6,323,200 |
| 2024-05-16 | 2024-05-13 | 25.200 | 249,500 | -3,500 | 0.08% | 6,287,400 |
| 2024-05-14 | 2024-05-10 | 26.050 | 253,000 | -6,500 | 0.08% | 6,590,650 |
| 2024-05-13 | 2024-05-09 | 25.100 | 259,500 | -14,000 | 0.08% | 6,513,450 |
| 2024-05-10 | 2024-05-08 | 24.050 | 273,500 | +10,500 | 0.08% | 6,577,675 |
| 2024-05-09 | 2024-05-07 | 24.050 | 263,000 | +6,000 | 0.08% | 6,325,150 |
| 2024-05-08 | 2024-05-06 | 25.550 | 257,000 | -6,500 | 0.08% | 6,566,350 |
| 2024-05-06 | 2024-05-02 | 25.450 | 263,500 | -12,500 | 0.08% | 6,706,075 |
| 2024-05-03 | 2024-04-30 | 24.450 | 276,000 | +5,000 | 0.09% | 6,748,200 |
| 2024-05-02 | 2024-04-29 | 23.850 | 271,000 | +3,500 | 0.08% | 6,463,350 |
| 2024-04-30 | 2024-04-26 | 24.650 | 267,500 | +23,000 | 0.08% | 6,593,875 |
| 2024-04-29 | 2024-04-25 | 24.100 | 244,500 | -500 | 0.08% | 5,892,450 |
| 2024-04-26 | 2024-04-24 | 23.500 | 245,000 | +500 | 0.08% | 5,757,500 |
| 2024-04-25 | 2024-04-23 | 23.800 | 244,500 | +1,000 | 0.08% | 5,819,100 |
| 2024-04-24 | 2024-04-22 | 23.350 | 243,500 | -10,000 | 0.08% | 5,685,725 |
| 2024-04-23 | 2024-04-19 | 21.550 | 253,500 | +12,500 | 0.08% | 5,462,925 |
| 2024-04-22 | 2024-04-18 | 22.900 | 241,000 | -3,000 | 0.07% | 5,518,900 |
| 2024-04-19 | 2024-04-17 | 23.150 | 244,000 | +4,000 | 0.08% | 5,648,600 |
| 2024-04-18 | 2024-04-16 | 22.750 | 240,000 | -10,500 | 0.07% | 5,460,000 |
| 2024-04-17 | 2024-04-15 | 23.800 | 250,500 | +15,000 | 0.08% | 5,961,900 |
| 2024-04-16 | 2024-04-12 | 26.150 | 235,500 | -30,000 | 0.07% | 6,158,325 |
| 2024-04-15 | 2024-04-11 | 25.600 | 265,500 | +1,000 | 0.08% | 6,796,800 |
| 2024-04-11 | 2024-04-09 | 25.700 | 264,500 | -1,500 | 0.08% | 6,797,650 |
| 2024-04-10 | 2024-04-08 | 24.350 | 266,000 | +500 | 0.08% | 6,477,100 |
| 2024-04-09 | 2024-04-05 | 21.850 | 265,500 | +1,500 | 0.08% | 5,801,175 |
| 2024-04-08 | 2024-04-03 | 23.000 | 264,000 | +8,500 | 0.08% | 6,072,000 |
| 2024-04-05 | 2024-04-02 | 22.750 | 255,500 | +29,000 | 0.08% | 5,812,625 |
| 2024-04-03 | 2024-03-28 | 23.500 | 226,500 | +4,500 | 0.07% | 5,322,750 |
| 2024-04-02 | 2024-03-27 | 21.900 | 222,000 | -11,000 | 0.07% | 4,861,800 |
| 2024-03-28 | 2024-03-26 | 21.550 | 233,000 | +3,000 | 0.07% | 5,021,150 |
| 2024-03-27 | 2024-03-25 | 22.200 | 230,000 | +41,000 | 0.07% | 5,106,000 |
| 2024-03-26 | 2024-03-22 | 24.400 | 189,000 | -4,500 | 0.06% | 4,611,600 |
| 2024-03-25 | 2024-03-21 | 25.100 | 193,500 | +3,000 | 0.06% | 4,856,850 |
| 2024-03-22 | 2024-03-20 | 25.350 | 190,500 | +4,000 | 0.06% | 4,829,175 |
| 2024-03-21 | 2024-03-19 | 25.150 | 186,500 | +3,000 | 0.06% | 4,690,475 |
| 2024-03-20 | 2024-03-18 | 26.400 | 183,500 | -2,000 | 0.06% | 4,844,400 |
| 2024-03-19 | 2024-03-15 | 25.600 | 185,500 | +1,000 | 0.06% | 4,748,800 |
| 2024-03-18 | 2024-03-14 | 27.550 | 184,500 | +6,500 | 0.06% | 5,082,975 |
| 2024-03-15 | 2024-03-13 | 29.850 | 178,000 | -11,000 | 0.05% | 5,313,300 |
| 2024-03-14 | 2024-03-12 | 29.400 | 189,000 | -9,000 | 0.06% | 5,556,600 |
| 2024-03-13 | 2024-03-11 | 28.600 | 198,000 | +2,000 | 0.06% | 5,662,800 |
| 2024-03-12 | 2024-03-08 | 28.450 | 196,000 | -16,500 | 0.06% | 5,576,200 |
| 2024-03-11 | 2024-03-07 | 25.700 | 212,500 | +9,000 | 0.07% | 5,461,250 |
| 2024-03-07 | 2024-03-05 | 23.400 | 203,500 | -7,000 | 0.06% | 4,761,900 |
| 2024-03-06 | 2024-03-04 | 24.550 | 210,500 | -3,000 | 0.06% | 5,167,775 |
| 2024-03-05 | 2024-03-01 | 24.250 | 213,500 | +7,000 | 0.07% | 5,177,375 |
| 2024-03-04 | 2024-02-29 | 24.150 | 206,500 | -5,500 | 0.06% | 4,986,975 |
| 2024-03-01 | 2024-02-28 | 21.600 | 212,000 | -1,000 | 0.07% | 4,579,200 |
| 2024-02-29 | 2024-02-27 | 22.300 | 213,000 | -9,500 | 0.07% | 4,749,900 |
| 2024-02-28 | 2024-02-26 | 19.440 | 222,500 | +6,000 | 0.07% | 4,325,400 |
| 2024-02-27 | 2024-02-23 | 20.200 | 216,500 | +500 | 0.07% | 4,373,300 |
| 2024-02-26 | 2024-02-22 | 20.400 | 216,000 | -5,000 | 0.07% | 4,406,400 |
| 2024-02-23 | 2024-02-21 | 20.100 | 221,000 | -5,500 | 0.07% | 4,442,100 |
| 2024-02-22 | 2024-02-20 | 18.180 | 226,500 | +5,000 | 0.07% | 4,117,770 |
| 2024-02-21 | 2024-02-19 | 17.020 | 221,500 | +3,000 | 0.07% | 3,769,930 |
| 2024-02-20 | 2024-02-16 | 17.300 | 218,500 | -1,000 | 0.07% | 3,780,050 |
| 2024-02-19 | 2024-02-15 | 15.600 | 219,500 | -2,500 | 0.07% | 3,424,200 |
| 2024-02-16 | 2024-02-14 | 15.780 | 222,000 | +2,000 | 0.07% | 3,503,160 |
| 2024-02-15 | 2024-02-09 | 15.900 | 220,000 | +3,000 | 0.07% | 3,498,000 |
| 2024-02-14 | 2024-02-07 | 16.660 | 217,000 | -10,000 | 0.07% | 3,615,220 |
| 2024-02-08 | 2024-02-06 | 16.540 | 227,000 | +3,000 | 0.07% | 3,754,580 |
| 2024-02-07 | 2024-02-05 | 14.540 | 224,000 | +1,000 | 0.07% | 3,256,960 |
| 2024-02-06 | 2024-02-02 | 15.320 | 223,000 | +5,500 | 0.07% | 3,416,360 |
| 2024-02-02 | 2024-01-31 | 15.680 | 217,500 | -1,000 | 0.07% | 3,410,400 |
| 2024-02-01 | 2024-01-30 | 16.280 | 218,500 | -500 | 0.07% | 3,557,180 |
| 2024-01-31 | 2024-01-29 | 16.380 | 219,000 | -9,500 | 0.07% | 3,587,220 |
| 2024-01-30 | 2024-01-26 | 17.220 | 228,500 | -2,000 | 0.07% | 3,934,770 |
| 2024-01-29 | 2024-01-25 | 18.120 | 230,500 | -1,000 | 0.07% | 4,176,660 |
| 2024-01-26 | 2024-01-24 | 18.420 | 231,500 | -15,000 | 0.07% | 4,264,230 |
| 2024-01-25 | 2024-01-23 | 18.060 | 246,500 | +14,000 | 0.08% | 4,451,790 |
| 2024-01-24 | 2024-01-22 | 17.400 | 232,500 | -3,500 | 0.07% | 4,045,500 |
| 2024-01-22 | 2024-01-18 | 17.920 | 236,000 | +4,500 | 0.07% | 4,229,120 |
| 2024-01-19 | 2024-01-17 | 17.760 | 231,500 | -3,500 | 0.07% | 4,111,440 |
| 2024-01-18 | 2024-01-16 | 19.100 | 235,000 | +3,000 | 0.07% | 4,488,500 |
| 2024-01-17 | 2024-01-15 | 19.380 | 232,000 | +2,000 | 0.07% | 4,496,160 |
| 2024-01-16 | 2024-01-12 | 19.280 | 230,000 | -500 | 0.07% | 4,434,400 |
| 2024-01-15 | 2024-01-11 | 20.600 | 230,500 | +7,500 | 0.07% | 4,748,300 |
| 2024-01-12 | 2024-01-10 | 19.680 | 223,000 | -4,500 | 0.07% | 4,388,640 |
| 2024-01-11 | 2024-01-09 | 19.240 | 227,500 | -5,000 | 0.07% | 4,377,100 |
| 2024-01-10 | 2024-01-08 | 18.560 | 232,500 | -1,000 | 0.07% | 4,315,200 |
| 2024-01-08 | 2024-01-04 | 19.560 | 233,500 | -6,500 | 0.07% | 4,567,260 |
| 2024-01-05 | 2024-01-03 | 19.940 | 240,000 | +6,000 | 0.07% | 4,785,600 |
| 2024-01-04 | 2024-01-02 | 19.980 | 234,000 | +2,500 | 0.07% | 4,675,320 |
| 2024-01-03 | 2023-12-29 | 20.900 | 231,500 | +500 | 0.07% | 4,838,350 |
| 2024-01-02 | 2023-12-28 | 20.700 | 231,000 | -4,500 | 0.07% | 4,781,700 |
| 2023-12-29 | 2023-12-27 | 19.140 | 235,500 | -9,000 | 0.07% | 4,507,470 |
| 2023-12-28 | 2023-12-22 | 18.520 | 244,500 | -12,500 | 0.08% | 4,528,140 |
| 2023-12-27 | 2023-12-21 | 19.280 | 257,000 | -1,000 | 0.08% | 4,954,960 |
| 2023-12-22 | 2023-12-20 | 18.680 | 258,000 | -1,000 | 0.08% | 4,819,440 |
| 2023-12-21 | 2023-12-19 | 18.580 | 259,000 | -3,000 | 0.08% | 4,812,220 |
| 2023-12-20 | 2023-12-18 | 18.700 | 262,000 | +15,500 | 0.08% | 4,899,400 |
| 2023-12-19 | 2023-12-15 | 19.960 | 246,500 | -16,500 | 0.08% | 4,920,140 |
| 2023-12-18 | 2023-12-14 | 19.100 | 263,000 | +4,000 | 0.08% | 5,023,300 |
| 2023-12-15 | 2023-12-13 | 18.680 | 259,000 | -2,000 | 0.08% | 4,838,120 |
| 2023-12-14 | 2023-12-12 | 18.700 | 261,000 | +17,000 | 0.08% | 4,880,700 |
| 2023-12-13 | 2023-12-11 | 18.540 | 244,000 | +3,000 | 0.08% | 4,523,760 |
| 2023-12-12 | 2023-12-08 | 19.620 | 241,000 | +5,000 | 0.07% | 4,728,420 |
| 2023-12-11 | 2023-12-07 | 19.660 | 236,000 | -500 | 0.07% | 4,639,760 |
| 2023-12-08 | 2023-12-06 | 20.150 | 236,500 | +1,500 | 0.07% | 4,765,475 |
| 2023-12-07 | 2023-12-05 | 19.500 | 235,000 | +500 | 0.07% | 4,582,500 |
| 2023-12-06 | 2023-12-04 | 19.340 | 234,500 | -2,500 | 0.07% | 4,535,230 |
| 2023-12-05 | 2023-12-01 | 20.050 | 237,000 | -500 | 0.07% | 4,751,850 |
| 2023-12-04 | 2023-11-30 | 20.450 | 237,500 | -3,500 | 0.07% | 4,856,875 |
| 2023-12-01 | 2023-11-29 | 20.150 | 241,000 | +17,000 | 0.07% | 4,856,150 |
| 2023-11-30 | 2023-11-28 | 21.400 | 224,000 | +9,000 | 0.07% | 4,793,600 |
| 2023-11-29 | 2023-11-27 | 21.750 | 215,000 | +17,000 | 0.07% | 4,676,250 |
| 2023-11-28 | 2023-11-24 | 24.050 | 198,000 | +19,000 | 0.06% | 4,761,900 |
| 2023-11-27 | 2023-11-23 | 26.300 | 179,000 | -3,500 | 0.06% | 4,707,700 |
| 2023-11-24 | 2023-11-22 | 26.000 | 182,500 | +18,500 | 0.06% | 4,745,000 |
| 2023-11-23 | 2023-11-21 | 27.950 | 164,000 | -14,000 | 0.05% | 4,583,800 |
| 2023-11-22 | 2023-11-20 | 27.050 | 178,000 | +9,500 | 0.06% | 4,814,900 |
| 2023-11-21 | 2023-11-17 | 27.550 | 168,500 | -54,000 | 0.05% | 4,642,175 |
| 2023-11-20 | 2023-11-16 | 25.750 | 222,500 | +11,000 | 0.07% | 5,729,375 |
| 2023-11-17 | 2023-11-15 | 26.700 | 211,500 | +53,000 | 0.07% | 5,647,050 |
| 2023-11-16 | 2023-11-14 | 26.500 | 158,500 | +4,500 | 0.05% | 4,200,250 |
| 2023-11-15 | 2023-11-13 | 26.300 | 154,000 | +5,500 | 0.05% | 4,050,200 |
| 2023-11-14 | 2023-11-10 | 26.250 | 148,500 | +1,000 | 0.05% | 3,898,125 |
| 2023-11-13 | 2023-11-09 | 27.450 | 147,500 | -1,000 | 0.05% | 4,048,875 |
| 2023-11-10 | 2023-11-08 | 27.450 | 148,500 | +23,500 | 0.05% | 4,076,325 |
| 2023-11-09 | 2023-11-07 | 28.900 | 125,000 | -8,500 | 0.04% | 3,612,500 |
| 2023-11-08 | 2023-11-06 | 28.850 | 133,500 | +6,000 | 0.04% | 3,851,475 |
| 2023-11-07 | 2023-11-03 | 26.300 | 127,500 | +22,000 | 0.04% | 3,353,250 |
| 2023-11-06 | 2023-11-02 | 31.200 | 105,500 | -5,000 | 0.03% | 3,291,600 |
| 2023-11-03 | 2023-11-01 | 29.750 | 110,500 | -16,000 | 0.03% | 3,287,375 |
| 2023-11-02 | 2023-10-31 | 27.800 | 126,500 | +5,000 | 0.04% | 3,516,700 |
| 2023-11-01 | 2023-10-30 | 28.250 | 121,500 | -28,500 | 0.04% | 3,432,375 |
| 2023-10-31 | 2023-10-27 | 25.950 | 150,000 | -6,500 | 0.05% | 3,892,500 |
| 2023-10-30 | 2023-10-26 | 22.100 | 156,500 | +4,500 | 0.05% | 3,458,650 |
| 2023-10-27 | 2023-10-25 | 22.850 | 152,000 | +21,000 | 0.05% | 3,473,200 |
| 2023-10-25 | 2023-10-20 | 23.500 | 131,000 | +5,500 | 0.04% | 3,078,500 |
| 2023-10-24 | 2023-10-19 | 24.250 | 125,500 | +3,000 | 0.04% | 3,043,375 |
| 2023-10-19 | 2023-10-17 | 26.450 | 122,500 | -500 | 0.04% | 3,240,125 |
| 2023-10-18 | 2023-10-16 | 26.950 | 123,000 | +1,000 | 0.04% | 3,314,850 |
| 2023-10-17 | 2023-10-13 | 27.000 | 122,000 | +3,500 | 0.04% | 3,294,000 |
| 2023-10-16 | 2023-10-12 | 27.300 | 118,500 | +12,000 | 0.04% | 3,235,050 |
| 2023-10-13 | 2023-10-11 | 26.500 | 106,500 | -7,500 | 0.03% | 2,822,250 |
| 2023-10-12 | 2023-10-10 | 24.200 | 114,000 | +1,000 | 0.04% | 2,758,800 |
| 2023-10-11 | 2023-10-09 | 24.450 | 113,000 | +1,500 | 0.04% | 2,762,850 |
| 2023-10-10 | 2023-10-06 | 24.000 | 111,500 | -500 | 0.03% | 2,676,000 |
| 2023-10-09 | 2023-10-05 | 24.000 | 112,000 | +1,500 | 0.03% | 2,688,000 |
| 2023-10-06 | 2023-10-04 | 23.150 | 110,500 | +4,000 | 0.03% | 2,558,075 |
| 2023-10-05 | 2023-10-03 | 24.500 | 106,500 | +1,500 | 0.03% | 2,609,250 |
| 2023-10-04 | 2023-09-29 | 25.000 | 105,000 | -13,000 | 0.03% | 2,625,000 |
| 2023-10-03 | 2023-09-28 | 24.450 | 118,000 | +9,500 | 0.04% | 2,885,100 |
| 2023-09-29 | 2023-09-27 | 24.250 | 108,500 | -59,500 | 0.03% | 2,631,125 |
| 2023-09-28 | 2023-09-26 | 22.650 | 168,000 | -36,500 | 0.05% | 3,805,200 |
| 2023-09-27 | 2023-09-25 | 21.250 | 204,500 | -4,000 | 0.06% | 4,345,625 |
| 2023-09-26 | 2023-09-22 | 21.050 | 208,500 | -9,000 | 0.07% | 4,388,925 |
| 2023-09-25 | 2023-09-21 | 18.140 | 217,500 | +9,500 | 0.07% | 3,945,450 |
| 2023-09-22 | 2023-09-20 | 18.700 | 208,000 | -7,500 | 0.07% | 3,889,600 |
| 2023-09-20 | 2023-09-18 | 17.600 | 215,500 | -2,000 | 0.07% | 3,792,800 |
| 2023-09-19 | 2023-09-15 | 17.560 | 217,500 | +4,000 | 0.07% | 3,819,300 |
| 2023-09-18 | 2023-09-14 | 17.200 | 213,500 | +500 | 0.07% | 3,672,200 |
| 2023-09-15 | 2023-09-13 | 17.500 | 213,000 | +7,500 | 0.07% | 3,727,500 |
| 2023-09-14 | 2023-09-12 | 18.340 | 205,500 | +2,000 | 0.06% | 3,768,870 |
| 2023-09-13 | 2023-09-11 | 18.540 | 203,500 | -15,500 | 0.06% | 3,772,890 |
| 2023-09-12 | 2023-09-07 | 17.420 | 219,000 | -8,500 | 0.07% | 3,814,980 |
| 2023-09-11 | 2023-09-06 | 18.080 | 227,500 | +6,500 | 0.07% | 4,113,200 |
| 2023-09-07 | 2023-09-05 | 18.420 | 221,000 | -8,000 | 0.07% | 4,070,820 |
| 2023-09-06 | 2023-09-04 | 18.580 | 229,000 | -3,500 | 0.07% | 4,254,820 |
| 2023-09-05 | 2023-08-31 | 18.100 | 232,500 | +8,500 | 0.07% | 4,208,250 |
| 2023-09-04 | 2023-08-30 | 18.220 | 224,000 | +11,000 | 0.07% | 4,081,280 |
| 2023-08-31 | 2023-08-29 | 18.680 | 213,000 | -7,500 | 0.07% | 3,978,840 |
| 2023-08-30 | 2023-08-28 | 17.460 | 220,500 | -2,500 | 0.07% | 3,849,930 |
| 2023-08-28 | 2023-08-24 | 17.300 | 223,000 | +12,000 | 0.07% | 3,857,900 |
| 2023-08-25 | 2023-08-23 | 17.880 | 211,000 | +6,500 | 0.07% | 3,772,680 |
| 2023-08-24 | 2023-08-22 | 18.880 | 204,500 | +3,500 | 0.06% | 3,860,960 |
| 2023-08-23 | 2023-08-21 | 19.400 | 201,000 | -3,000 | 0.06% | 3,899,400 |
| 2023-08-22 | 2023-08-18 | 19.380 | 204,000 | -500 | 0.06% | 3,953,520 |
| 2023-08-21 | 2023-08-17 | 19.500 | 204,500 | -2,500 | 0.06% | 3,987,750 |
| 2023-08-18 | 2023-08-16 | 18.980 | 207,000 | +6,500 | 0.07% | 3,928,860 |
| 2023-08-17 | 2023-08-15 | 19.600 | 200,500 | -18,000 | 0.06% | 3,929,800 |
| 2023-08-16 | 2023-08-14 | 18.220 | 218,500 | +1,000 | 0.07% | 3,981,070 |
| 2023-08-14 | 2023-08-10 | 18.540 | 217,500 | +5,500 | 0.07% | 4,032,450 |
| 2023-08-11 | 2023-08-09 | 18.900 | 212,000 | -7,000 | 0.07% | 4,006,800 |
| 2023-08-10 | 2023-08-08 | 18.100 | 219,000 | -12,500 | 0.07% | 3,963,900 |
| 2023-08-09 | 2023-08-07 | 18.040 | 231,500 | +12,500 | 0.07% | 4,176,260 |
| 2023-08-08 | 2023-08-04 | 19.800 | 219,000 | +6,000 | 0.07% | 4,336,200 |
| 2023-08-07 | 2023-08-03 | 20.200 | 213,000 | +4,500 | 0.07% | 4,302,600 |
| 2023-08-04 | 2023-08-02 | 19.780 | 208,500 | +19,000 | 0.07% | 4,124,130 |
| 2023-08-03 | 2023-08-01 | 21.050 | 189,500 | +5,000 | 0.06% | 3,988,975 |
| 2023-08-02 | 2023-07-31 | 21.750 | 184,500 | -5,000 | 0.06% | 4,012,875 |
| 2023-08-01 | 2023-07-28 | 22.850 | 189,500 | +4,000 | 0.06% | 4,330,075 |
| 2023-07-31 | 2023-07-27 | 22.600 | 185,500 | +8,000 | 0.06% | 4,192,300 |
| 2023-07-28 | 2023-07-26 | 22.200 | 177,500 | -3,000 | 0.06% | 3,940,500 |
| 2023-07-27 | 2023-07-25 | 21.400 | 180,500 | -500 | 0.06% | 3,862,700 |
| 2023-07-26 | 2023-07-24 | 21.800 | 181,000 | -5,000 | 0.06% | 3,945,800 |
| 2023-07-25 | 2023-07-21 | 21.700 | 186,000 | -9,500 | 0.06% | 4,036,200 |
| 2023-07-24 | 2023-07-20 | 20.600 | 195,500 | +19,500 | 0.06% | 4,027,300 |
| 2023-07-21 | 2023-07-19 | 21.550 | 176,000 | -500 | 0.06% | 3,792,800 |
| 2023-07-20 | 2023-07-18 | 21.900 | 176,500 | -3,500 | 0.06% | 3,865,350 |
| 2023-07-19 | 2023-07-14 | 20.950 | 180,000 | +3,000 | 0.06% | 3,771,000 |
| 2023-07-18 | 2023-07-13 | 20.400 | 177,000 | -6,500 | 0.06% | 3,610,800 |
| 2023-07-14 | 2023-07-12 | 19.200 | 183,500 | +3,500 | 0.06% | 3,523,200 |
| 2023-07-13 | 2023-07-11 | 19.840 | 180,000 | +4,000 | 0.06% | 3,571,200 |
| 2023-07-12 | 2023-07-10 | 18.800 | 176,000 | +6,000 | 0.06% | 3,308,800 |
| 2023-07-11 | 2023-07-07 | 18.780 | 170,000 | +8,500 | 0.05% | 3,192,600 |
| 2023-07-10 | 2023-07-06 | 20.450 | 161,500 | +1,000 | 0.05% | 3,302,675 |
| 2023-07-07 | 2023-07-05 | 19.820 | 160,500 | +1,000 | 0.05% | 3,181,110 |
| 2023-07-06 | 2023-07-04 | 20.650 | 159,500 | -26,500 | 0.05% | 3,293,675 |
| 2023-07-05 | 2023-07-03 | 23.900 | 186,000 | -4,000 | 0.06% | 4,445,400 |
| 2023-07-04 | 2023-06-30 | 23.800 | 190,000 | -1,000 | 0.06% | 4,522,000 |
| 2023-07-03 | 2023-06-29 | 23.300 | 191,000 | -47,500 | 0.06% | 4,450,300 |
| 2023-06-30 | 2023-06-28 | 19.660 | 238,500 | -1,000 | 0.08% | 4,688,910 |
| 2023-06-29 | 2023-06-27 | 19.360 | 239,500 | -2,500 | 0.08% | 4,636,720 |
| 2023-06-28 | 2023-06-26 | 18.260 | 242,000 | -500 | 0.08% | 4,418,920 |
| 2023-06-27 | 2023-06-23 | 18.220 | 242,500 | -14,500 | 0.08% | 4,418,350 |
| 2023-06-26 | 2023-06-21 | 18.440 | 257,000 | -4,000 | 0.08% | 4,739,080 |
| 2023-06-23 | 2023-06-20 | 18.740 | 261,000 | -21,500 | 0.08% | 4,891,140 |
| 2023-06-21 | 2023-06-19 | 14.720 | 282,500 | -4,000 | 0.09% | 4,158,400 |
| 2023-06-20 | 2023-06-16 | 16.100 | 286,500 | -6,000 | 0.09% | 4,612,650 |
| 2023-06-19 | 2023-06-15 | 17.280 | 292,500 | -11,500 | 0.09% | 5,054,400 |
| 2023-06-16 | 2023-06-14 | 11.220 | 304,000 | +1,500 | 0.10% | 3,410,880 |
| 2023-06-14 | 2023-06-12 | 10.760 | 302,500 | +2,000 | 0.10% | 3,254,900 |
| 2023-06-13 | 2023-06-09 | 10.780 | 300,500 | -2,000 | 0.10% | 3,239,390 |
| 2023-06-09 | 2023-06-07 | 11.100 | 302,500 | +2,000 | 0.10% | 3,357,750 |
| 2023-06-06 | 2023-06-02 | 11.440 | 300,500 | +1,000 | 0.10% | 3,437,720 |
| 2023-06-05 | 2023-06-01 | 10.820 | 299,500 | -1,500 | 0.09% | 3,240,590 |
| 2023-06-02 | 2023-05-31 | 10.880 | 301,000 | +4,000 | 0.10% | 3,274,880 |
| 2023-06-01 | 2023-05-30 | 11.440 | 297,000 | -4,000 | 0.09% | 3,397,680 |
| 2023-05-30 | 2023-05-25 | 11.740 | 301,000 | +3,000 | 0.10% | 3,533,740 |
| 2023-05-29 | 2023-05-24 | 12.380 | 298,000 | -2,000 | 0.09% | 3,689,240 |
| 2023-05-25 | 2023-05-23 | 12.800 | 300,000 | +10,000 | 0.10% | 3,840,000 |
| 2023-05-24 | 2023-05-22 | 12.560 | 290,000 | -4,000 | 0.09% | 3,642,400 |
| 2023-05-23 | 2023-05-19 | 12.380 | 294,000 | +5,500 | 0.09% | 3,639,720 |
| 2023-05-22 | 2023-05-18 | 12.920 | 288,500 | +10,500 | 0.09% | 3,727,420 |
| 2023-05-19 | 2023-05-17 | 13.300 | 278,000 | +2,500 | 0.09% | 3,697,400 |
| 2023-05-18 | 2023-05-16 | 14.160 | 275,500 | -3,000 | 0.09% | 3,901,080 |
| 2023-05-17 | 2023-05-15 | 13.860 | 278,500 | +1,000 | 0.09% | 3,860,010 |
| 2023-05-16 | 2023-05-12 | 14.020 | 277,500 | -2,000 | 0.09% | 3,890,550 |
| 2023-05-15 | 2023-05-11 | 13.600 | 279,500 | +1,000 | 0.09% | 3,801,200 |
| 2023-05-11 | 2023-05-09 | 13.240 | 278,500 | +1,000 | 0.09% | 3,687,340 |
| 2023-05-10 | 2023-05-08 | 14.200 | 277,500 | +2,000 | 0.09% | 3,940,500 |
| 2023-05-09 | 2023-05-05 | 14.480 | 275,500 | -6,000 | 0.09% | 3,989,240 |
| 2023-05-08 | 2023-05-04 | 13.960 | 281,500 | -3,000 | 0.09% | 3,929,740 |
| 2023-05-05 | 2023-05-03 | 13.420 | 284,500 | -3,500 | 0.09% | 3,817,990 |
| 2023-05-04 | 2023-05-02 | 13.340 | 288,000 | -4,000 | 0.09% | 3,841,920 |
| 2023-05-03 | 2023-04-28 | 14.220 | 292,000 | +3,000 | 0.09% | 4,152,240 |
| 2023-05-02 | 2023-04-27 | 14.360 | 289,000 | -3,500 | 0.09% | 4,150,040 |
| 2023-04-28 | 2023-04-26 | 14.380 | 292,500 | +2,000 | 0.09% | 4,206,150 |
| 2023-04-27 | 2023-04-25 | 14.400 | 290,500 | -2,000 | 0.09% | 4,183,200 |
| 2023-04-26 | 2023-04-24 | 14.960 | 292,500 | -5,500 | 0.09% | 4,375,800 |
| 2023-04-25 | 2023-04-21 | 14.220 | 298,000 | -11,000 | 0.10% | 4,237,560 |
| 2023-04-24 | 2023-04-20 | 14.540 | 309,000 | -38,000 | 0.10% | 4,492,860 |
| 2023-04-21 | 2023-04-19 | 15.060 | 347,000 | -1,000 | 0.11% | 5,225,820 |
| 2023-04-20 | 2023-04-18 | 15.300 | 348,000 | +16,500 | 0.11% | 5,324,400 |
| 2023-04-19 | 2023-04-17 | 16.020 | 331,500 | +25,500 | 0.11% | 5,310,630 |
| 2023-04-18 | 2023-04-14 | 17.000 | 306,000 | +500 | 0.10% | 5,202,000 |
| 2023-04-17 | 2023-04-13 | 16.500 | 305,500 | -16,500 | 0.10% | 5,040,750 |
| 2023-04-14 | 2023-04-12 | 15.920 | 322,000 | +2,000 | 0.10% | 5,126,240 |
| 2023-04-13 | 2023-04-11 | 16.180 | 320,000 | -5,500 | 0.10% | 5,177,600 |
| 2023-04-12 | 2023-04-06 | 15.120 | 325,500 | +2,000 | 0.10% | 4,921,560 |
| 2023-04-11 | 2023-04-04 | 14.700 | 323,500 | -23,500 | 0.10% | 4,755,450 |
| 2023-04-06 | 2023-04-03 | 14.040 | 347,000 | +12,000 | 0.11% | 4,871,880 |
| 2023-03-31 | 2023-03-29 | 15.760 | 335,000 | -500 | 0.11% | 5,279,600 |
| 2023-03-30 | 2023-03-28 | 15.100 | 335,500 | +17,500 | 0.11% | 5,066,050 |
| 2023-03-29 | 2023-03-27 | 16.500 | 318,000 | -13,000 | 0.10% | 5,247,000 |
| 2023-03-28 | 2023-03-24 | 15.120 | 331,000 | +7,000 | 0.11% | 5,004,720 |
| 2023-03-27 | 2023-03-23 | 15.820 | 324,000 | +27,500 | 0.10% | 5,125,680 |
| 2023-03-24 | 2023-03-22 | 16.620 | 296,500 | +12,500 | 0.09% | 4,927,830 |
| 2023-03-22 | 2023-03-20 | 16.580 | 284,000 | +25,500 | 0.09% | 4,708,720 |
| 2023-03-21 | 2023-03-17 | 18.840 | 258,500 | +6,500 | 0.08% | 4,870,140 |
| 2023-03-20 | 2023-03-16 | 18.640 | 252,000 | +2,500 | 0.08% | 4,697,280 |
| 2023-03-17 | 2023-03-15 | 19.700 | 249,500 | -21,000 | 0.08% | 4,915,150 |
| 2023-03-16 | 2023-03-14 | 18.680 | 270,500 | -14,500 | 0.09% | 5,052,940 |
| 2023-03-15 | 2023-03-13 | 16.740 | 285,000 | -31,500 | 0.09% | 4,770,900 |
| 2023-03-14 | 2023-03-10 | 15.600 | 316,500 | +31,500 | 0.10% | 4,937,400 |
| 2023-03-13 | 2023-03-09 | 17.420 | 285,000 | +2,000 | 0.09% | 4,964,700 |
| 2023-03-10 | 2023-03-08 | 17.380 | 283,000 | +17,500 | 0.09% | 4,918,540 |
| 2023-03-09 | 2023-03-07 | 18.820 | 265,500 | +6,500 | 0.08% | 4,996,710 |
| 2023-03-08 | 2023-03-06 | 20.300 | 259,000 | +3,000 | 0.08% | 5,257,700 |
| 2023-03-07 | 2023-03-03 | 20.000 | 256,000 | -23,500 | 0.08% | 5,120,000 |
| 2023-03-06 | 2023-03-02 | 18.280 | 279,500 | +6,000 | 0.09% | 5,109,260 |
| 2023-03-03 | 2023-03-01 | 18.280 | 273,500 | -4,500 | 0.09% | 4,999,580 |
| 2023-03-01 | 2023-02-27 | 17.000 | 278,000 | -3,500 | 0.09% | 4,726,000 |
| 2023-02-28 | 2023-02-24 | 17.300 | 281,500 | +2,500 | 0.09% | 4,869,950 |
| 2023-02-27 | 2023-02-23 | 17.740 | 279,000 | -13,500 | 0.09% | 4,949,460 |
| 2023-02-24 | 2023-02-22 | 17.700 | 292,500 | +11,000 | 0.09% | 5,177,250 |
| 2023-02-23 | 2023-02-21 | 18.420 | 281,500 | +26,500 | 0.09% | 5,185,230 |
| 2023-02-22 | 2023-02-20 | 20.800 | 255,000 | +23,500 | 0.08% | 5,304,000 |
| 2023-02-21 | 2023-02-17 | 19.120 | 231,500 | -9,000 | 0.07% | 4,426,280 |
| 2023-02-20 | 2023-02-16 | 18.220 | 240,500 | +34,000 | 0.08% | 4,381,910 |
| 2023-02-17 | 2023-02-15 | 18.200 | 206,500 | +9,000 | 0.07% | 3,758,300 |
| 2023-02-16 | 2023-02-14 | 19.380 | 197,500 | -3,500 | 0.06% | 3,827,550 |
| 2023-02-15 | 2023-02-13 | 19.920 | 201,000 | +13,000 | 0.06% | 4,003,920 |
| 2023-02-14 | 2023-02-10 | 21.350 | 188,000 | -11,000 | 0.06% | 4,013,800 |
| 2023-02-13 | 2023-02-09 | 22.950 | 199,000 | -8,500 | 0.06% | 4,567,050 |
| 2023-02-10 | 2023-02-08 | 21.600 | 207,500 | +41,500 | 0.07% | 4,482,000 |
| 2023-02-09 | 2023-02-07 | 21.900 | 166,000 | +5,500 | 0.05% | 3,635,400 |
| 2023-02-08 | 2023-02-06 | 21.950 | 160,500 | +7,500 | 0.05% | 3,522,975 |
| 2023-02-07 | 2023-02-03 | 25.550 | 153,000 | +9,000 | 0.05% | 3,909,150 |
| 2023-02-06 | 2023-02-02 | 27.450 | 144,000 | -5,000 | 0.05% | 3,952,800 |
| 2023-02-02 | 2023-01-31 | 25.000 | 149,000 | -5,000 | 0.05% | 3,725,000 |
| 2023-02-01 | 2023-01-30 | 28.050 | 154,000 | +12,500 | 0.05% | 4,319,700 |
| 2023-01-31 | 2023-01-27 | 27.600 | 141,500 | -21,000 | 0.05% | 3,905,400 |
| 2023-01-30 | 2023-01-26 | 28.700 | 162,500 | -8,000 | 0.05% | 4,663,750 |
| 2023-01-27 | 2023-01-20 | 23.300 | 170,500 | +1,500 | 0.05% | 3,972,650 |
| 2023-01-26 | 2023-01-19 | 23.150 | 169,000 | +3,000 | 0.05% | 3,912,350 |
| 2023-01-20 | 2023-01-18 | 23.400 | 166,000 | +3,500 | 0.05% | 3,884,400 |
| 2023-01-19 | 2023-01-17 | 23.800 | 162,500 | -4,000 | 0.05% | 3,867,500 |
| 2023-01-18 | 2023-01-16 | 24.900 | 166,500 | +12,000 | 0.05% | 4,145,850 |
| 2023-01-17 | 2023-01-13 | 23.850 | 154,500 | +15,000 | 0.05% | 3,684,825 |
| 2023-01-16 | 2023-01-12 | 22.250 | 139,500 | -11,500 | 0.04% | 3,103,875 |
| 2023-01-13 | 2023-01-11 | 18.980 | 151,000 | +2,000 | 0.05% | 2,865,980 |
| 2023-01-11 | 2023-01-09 | 19.300 | 149,000 | -8,500 | 0.05% | 2,875,700 |
| 2023-01-10 | 2023-01-06 | 19.420 | 157,500 | -10,500 | 0.05% | 3,058,650 |
| 2023-01-09 | 2023-01-05 | 19.840 | 168,000 | +3,000 | 0.05% | 3,333,120 |
| 2023-01-06 | 2023-01-04 | 17.760 | 165,000 | -2,000 | 0.05% | 2,930,400 |
| 2023-01-05 | 2023-01-03 | 18.380 | 167,000 | -11,000 | 0.05% | 3,069,460 |
| 2023-01-04 | 2022-12-30 | 17.380 | 178,000 | -11,500 | 0.06% | 3,093,640 |
| 2023-01-03 | 2022-12-29 | 15.800 | 189,500 | -1,500 | 0.06% | 2,994,100 |
| 2022-12-30 | 2022-12-28 | 16.000 | 191,000 | -35,000 | 0.06% | 3,056,000 |
| 2022-12-28 | 2022-12-22 | 13.500 | 226,000 | -4,000 | 0.07% | 3,051,000 |
| 2022-12-23 | 2022-12-21 | 12.440 | 230,000 | +3,500 | 0.07% | 2,861,200 |
| 2022-12-22 | 2022-12-20 | 12.080 | 226,500 | +2,000 | 0.07% | 2,736,120 |
| 2022-12-21 | 2022-12-19 | 12.280 | 224,500 | -3,500 | 0.07% | 2,756,860 |
| 2022-12-20 | 2022-12-16 | 13.480 | 228,000 | -1,000 | 0.07% | 3,073,440 |
| 2022-12-19 | 2022-12-15 | 13.120 | 229,000 | -8,000 | 0.07% | 3,004,480 |
| 2022-12-16 | 2022-12-14 | 13.720 | 237,000 | +6,000 | 0.08% | 3,251,640 |
| 2022-12-15 | 2022-12-13 | 12.960 | 231,000 | +500 | 0.07% | 2,993,760 |
| 2022-12-14 | 2022-12-12 | 13.480 | 230,500 | +20,000 | 0.07% | 3,107,140 |
| 2022-12-13 | 2022-12-09 | 14.240 | 210,500 | +15,000 | 0.07% | 2,997,520 |
| 2022-12-12 | 2022-12-08 | 13.540 | 195,500 | +3,500 | 0.06% | 2,647,070 |
| 2022-12-09 | 2022-12-07 | 13.180 | 192,000 | +8,000 | 0.06% | 2,530,560 |
| 2022-12-08 | 2022-12-06 | 13.420 | 184,000 | -15,500 | 0.06% | 2,469,280 |
| 2022-12-07 | 2022-12-05 | 14.820 | 199,500 | +24,500 | 0.06% | 2,956,590 |
| 2022-12-06 | 2022-12-02 | 14.000 | 175,000 | +46,500 | 0.06% | 2,450,000 |
| 2022-12-02 | 2022-11-30 | 11.460 | 128,500 | -1,000 | 0.04% | 1,472,610 |
| 2022-11-29 | 2022-11-25 | 10.500 | 129,500 | +4,500 | 0.04% | 1,359,750 |
| 2022-11-28 | 2022-11-24 | 10.080 | 125,000 | -2,500 | 0.04% | 1,260,000 |
| 2022-11-24 | 2022-11-22 | 10.160 | 127,500 | -500 | 0.04% | 1,295,400 |
| 2022-11-23 | 2022-11-21 | 11.680 | 128,000 | +5,500 | 0.04% | 1,495,040 |
| 2022-11-22 | 2022-11-18 | 10.660 | 122,500 | -1,500 | 0.04% | 1,305,850 |
| 2022-11-18 | 2022-11-16 | 11.500 | 124,000 | +10,500 | 0.04% | 1,426,000 |
| 2022-11-17 | 2022-11-15 | 12.220 | 113,500 | +2,500 | 0.04% | 1,386,970 |
| 2022-11-16 | 2022-11-14 | 10.240 | 111,000 | -49,000 | 0.04% | 1,136,640 |
| 2022-11-14 | 2022-11-10 | 8.250 | 160,000 | -3,000 | 0.05% | 1,320,000 |
| 2022-11-10 | 2022-11-08 | 8.490 | 163,000 | -1,000 | 0.05% | 1,383,870 |
| 2022-11-09 | 2022-11-07 | 8.630 | 164,000 | -1,000 | 0.05% | 1,415,320 |
| 2022-11-08 | 2022-11-04 | 8.020 | 165,000 | -1,000 | 0.05% | 1,323,300 |
| 2022-11-07 | 2022-11-03 | 7.290 | 166,000 | +1,500 | 0.05% | 1,210,140 |
| 2022-11-04 | 2022-11-02 | 7.180 | 164,500 | -500 | 0.05% | 1,181,110 |
| 2022-10-31 | 2022-10-27 | 6.600 | 165,000 | +5,000 | 0.05% | 1,089,000 |
| 2022-10-26 | 2022-10-24 | 6.160 | 160,000 | -5,000 | 0.05% | 985,600 |
| 2022-10-25 | 2022-10-21 | 6.670 | 165,000 | +3,000 | 0.05% | 1,100,550 |
| 2022-10-20 | 2022-10-18 | 7.500 | 162,000 | -2,000 | 0.05% | 1,215,000 |
| 2022-10-18 | 2022-10-14 | 7.030 | 164,000 | -1,500 | 0.05% | 1,152,920 |
| 2022-10-17 | 2022-10-13 | 6.540 | 165,500 | +4,500 | 0.05% | 1,082,370 |
| 2022-10-14 | 2022-10-12 | 6.830 | 161,000 | -3,500 | 0.05% | 1,099,630 |
| 2022-10-11 | 2022-10-07 | 7.180 | 164,500 | -1,000 | 0.05% | 1,181,110 |
| 2022-10-10 | 2022-10-06 | 7.730 | 165,500 | -1,000 | 0.05% | 1,279,315 |
| 2022-10-06 | 2022-10-03 | 7.280 | 166,500 | +1,000 | 0.05% | 1,212,120 |
| 2022-10-03 | 2022-09-29 | 7.410 | 165,500 | +2,500 | 0.05% | 1,226,355 |
| 2022-09-30 | 2022-09-28 | 8.210 | 163,000 | +2,000 | 0.05% | 1,338,230 |
| 2022-09-29 | 2022-09-27 | 8.760 | 161,000 | -12,500 | 0.05% | 1,410,360 |
| 2022-09-28 | 2022-09-26 | 8.530 | 173,500 | +14,000 | 0.06% | 1,479,955 |
| 2022-09-26 | 2022-09-22 | 8.470 | 159,500 | +1,000 | 0.05% | 1,350,965 |
| 2022-09-23 | 2022-09-21 | 8.760 | 158,500 | -1,500 | 0.05% | 1,388,460 |
| 2022-09-22 | 2022-09-20 | 8.920 | 160,000 | +2,000 | 0.05% | 1,427,200 |
| 2022-09-21 | 2022-09-19 | 8.890 | 158,000 | -5,000 | 0.05% | 1,404,620 |
| 2022-09-20 | 2022-09-16 | 9.380 | 163,000 | +3,000 | 0.05% | 1,528,940 |
| 2022-09-19 | 2022-09-15 | 9.830 | 160,000 | +5,000 | 0.05% | 1,572,800 |
| 2022-09-15 | 2022-09-13 | 10.580 | 155,000 | +500 | 0.05% | 1,639,900 |
| 2022-09-14 | 2022-09-09 | 10.800 | 154,500 | -1,000 | 0.05% | 1,668,600 |
| 2022-09-08 | 2022-09-06 | 10.940 | 155,500 | -500 | 0.05% | 1,701,170 |
| 2022-09-07 | 2022-09-05 | 10.780 | 156,000 | +500 | 0.05% | 1,681,680 |
| 2022-09-06 | 2022-09-02 | 11.420 | 155,500 | -500 | 0.05% | 1,775,810 |
| 2022-09-05 | 2022-09-01 | 11.480 | 156,000 | -16,000 | 0.05% | 1,790,880 |
| 2022-09-02 | 2022-08-31 | 11.960 | 172,000 | -1,000 | 0.06% | 2,057,120 |
| 2022-09-01 | 2022-08-30 | 11.220 | 173,000 | +15,500 | 0.06% | 1,941,060 |
| 2022-08-31 | 2022-08-29 | 11.160 | 157,500 | +29,500 | 0.05% | 1,757,700 |
| 2022-08-30 | 2022-08-26 | 11.380 | 128,000 | -3,500 | 0.04% | 1,456,640 |
| 2022-08-29 | 2022-08-25 | 11.500 | 131,500 | -8,000 | 0.04% | 1,512,250 |
| 2022-08-26 | 2022-08-24 | 11.600 | 139,500 | +11,000 | 0.05% | 1,618,200 |
| 2022-08-25 | 2022-08-23 | 11.560 | 128,500 | -9,500 | 0.04% | 1,485,460 |
| 2022-08-24 | 2022-08-22 | 12.320 | 138,000 | +10,000 | 0.05% | 1,700,160 |
| 2022-08-23 | 2022-08-19 | 12.140 | 128,000 | -14,500 | 0.04% | 1,553,920 |
| 2022-08-22 | 2022-08-18 | 12.300 | 142,500 | -12,500 | 0.05% | 1,752,750 |
| 2022-08-19 | 2022-08-17 | 13.180 | 155,000 | +4,000 | 0.05% | 2,042,900 |
| 2022-08-18 | 2022-08-16 | 13.640 | 151,000 | +30,000 | 0.05% | 2,059,640 |
| 2022-08-17 | 2022-08-15 | 16.860 | 121,000 | -1,000 | 0.04% | 2,040,060 |
| 2022-08-15 | 2022-08-11 | 16.180 | 122,000 | +1,000 | 0.04% | 1,973,960 |
| 2022-08-11 | 2022-08-09 | 16.600 | 121,000 | +6,500 | 0.04% | 2,008,600 |
| 2022-08-10 | 2022-08-08 | 16.720 | 114,500 | -500 | 0.04% | 1,914,440 |
| 2022-08-09 | 2022-08-05 | 16.600 | 115,000 | +2,000 | 0.04% | 1,909,000 |
| 2022-08-08 | 2022-08-04 | 16.180 | 113,000 | +2,000 | 0.04% | 1,828,340 |
| 2022-08-04 | 2022-08-02 | 15.460 | 111,000 | -7,000 | 0.04% | 1,716,060 |
| 2022-08-03 | 2022-08-01 | 16.240 | 118,000 | +3,500 | 0.04% | 1,916,320 |
| 2022-07-29 | 2022-07-27 | 16.840 | 114,500 | +500 | 0.04% | 1,928,180 |
| 2022-07-27 | 2022-07-25 | 17.480 | 114,000 | +500 | 0.04% | 1,992,720 |
| 2022-07-18 | 2022-07-14 | 18.940 | 113,500 | +2,000 | 0.04% | 2,149,690 |
| 2022-07-15 | 2022-07-13 | 18.780 | 111,500 | -5,000 | 0.04% | 2,093,970 |
| 2022-07-14 | 2022-07-12 | 18.800 | 116,500 | -2,500 | 0.04% | 2,190,200 |
| 2022-07-13 | 2022-07-11 | 19.900 | 119,000 | +1,500 | 0.04% | 2,368,100 |
| 2022-07-11 | 2022-07-07 | 21.200 | 117,500 | +3,000 | 0.04% | 2,491,000 |
| 2022-07-08 | 2022-07-06 | 22.450 | 114,500 | -3,000 | 0.04% | 2,570,525 |
| 2022-07-07 | 2022-07-05 | 22.200 | 117,500 | +1,500 | 0.04% | 2,608,500 |
| 2022-07-04 | 2022-06-29 | 23.050 | 116,000 | -2,500 | 0.04% | 2,673,800 |
| 2022-06-29 | 2022-06-27 | 23.650 | 118,500 | +9,000 | 0.04% | 2,802,525 |
| 2022-06-28 | 2022-06-24 | 22.900 | 109,500 | -5,500 | 0.04% | 2,507,550 |
| 2022-06-23 | 2022-06-21 | 21.100 | 115,000 | -4,500 | 0.04% | 2,426,500 |
| 2022-06-22 | 2022-06-20 | 19.900 | 119,500 | +4,500 | 0.04% | 2,378,050 |
| 2022-06-20 | 2022-06-16 | 18.500 | 115,000 | +1,000 | 0.04% | 2,127,500 |
| 2022-06-17 | 2022-06-15 | 19.960 | 114,000 | +500 | 0.04% | 2,275,440 |
| 2022-06-16 | 2022-06-14 | 19.960 | 113,500 | +12,000 | 0.04% | 2,265,460 |
| 2022-06-15 | 2022-06-13 | 22.500 | 101,500 | +3,000 | 0.03% | 2,283,750 |
| 2022-06-13 | 2022-06-09 | 22.550 | 98,500 | -2,000 | 0.03% | 2,221,175 |
| 2022-06-10 | 2022-06-08 | 22.650 | 100,500 | -3,000 | 0.03% | 2,276,325 |
| 2022-06-08 | 2022-06-06 | 21.950 | 103,500 | -2,000 | 0.03% | 2,271,825 |
| 2022-06-07 | 2022-06-02 | 21.350 | 105,500 | +500 | 0.04% | 2,252,425 |
| 2022-06-06 | 2022-06-01 | 21.300 | 105,000 | -1,000 | 0.03% | 2,236,500 |
| 2022-06-02 | 2022-05-31 | 22.050 | 106,000 | -3,000 | 0.04% | 2,337,300 |
| 2022-06-01 | 2022-05-30 | 21.400 | 109,000 | +3,000 | 0.04% | 2,332,600 |
| 2022-05-31 | 2022-05-27 | 20.150 | 106,000 | -2,000 | 0.04% | 2,135,900 |
| 2022-05-30 | 2022-05-26 | 19.820 | 108,000 | +3,000 | 0.04% | 2,140,560 |
| 2022-05-27 | 2022-05-25 | 19.360 | 105,000 | +5,500 | 0.03% | 2,032,800 |
| 2022-05-26 | 2022-05-24 | 19.120 | 99,500 | +3,000 | 0.03% | 1,902,440 |
| 2022-05-25 | 2022-05-23 | 20.800 | 96,500 | -30,000 | 0.03% | 2,007,200 |
| 2022-05-24 | 2022-05-20 | 21.400 | 126,500 | -500 | 0.04% | 2,707,100 |
| 2022-05-23 | 2022-05-19 | 21.800 | 127,000 | -6,500 | 0.04% | 2,768,600 |
| 2022-05-20 | 2022-05-18 | 22.450 | 133,500 | +36,500 | 0.04% | 2,997,075 |
| 2022-05-19 | 2022-05-17 | 20.550 | 97,000 | +1,000 | 0.03% | 1,993,350 |
| 2022-05-17 | 2022-05-13 | 16.980 | 96,000 | -3,500 | 0.03% | 1,630,080 |
| 2022-05-13 | 2022-05-11 | 16.700 | 99,500 | +2,000 | 0.03% | 1,661,650 |
| 2022-05-12 | 2022-05-10 | 16.080 | 97,500 | +2,000 | 0.03% | 1,567,800 |
| 2022-05-11 | 2022-05-06 | 17.200 | 95,500 | -21,000 | 0.03% | 1,642,600 |
| 2022-05-10 | 2022-05-05 | 17.800 | 116,500 | +500 | 0.04% | 2,073,700 |
| 2022-05-06 | 2022-05-04 | 17.820 | 116,000 | +1,000 | 0.04% | 2,067,120 |
| 2022-05-05 | 2022-05-03 | 18.000 | 115,000 | +12,500 | 0.04% | 2,070,000 |
| 2022-05-04 | 2022-04-29 | 18.400 | 102,500 | +3,000 | 0.03% | 1,886,000 |
| 2022-05-03 | 2022-04-28 | 19.120 | 99,500 | +500 | 0.03% | 1,902,440 |
| 2022-04-28 | 2022-04-26 | 19.960 | 99,000 | +500 | 0.03% | 1,976,040 |
| 2022-04-27 | 2022-04-25 | 19.720 | 98,500 | +1,000 | 0.03% | 1,942,420 |
| 2022-04-26 | 2022-04-22 | 21.800 | 97,500 | -1,000 | 0.03% | 2,125,500 |
| 2022-04-25 | 2022-04-21 | 21.400 | 98,500 | +500 | 0.03% | 2,107,900 |
| 2022-04-22 | 2022-04-20 | 21.850 | 98,000 | +2,000 | 0.03% | 2,141,300 |
| 2022-04-21 | 2022-04-19 | 23.050 | 96,000 | -2,500 | 0.03% | 2,212,800 |
| 2022-04-20 | 2022-04-14 | 25.700 | 98,500 | +2,000 | 0.03% | 2,531,450 |
| 2022-04-19 | 2022-04-13 | 25.500 | 96,500 | +2,500 | 0.03% | 2,460,750 |
| 2022-04-14 | 2022-04-12 | 26.050 | 94,000 | -2,500 | 0.03% | 2,448,700 |
| 2022-04-12 | 2022-04-08 | 27.850 | 96,500 | +1,500 | 0.03% | 2,687,525 |
| 2022-04-11 | 2022-04-07 | 27.100 | 95,000 | -5,000 | 0.03% | 2,574,500 |
| 2022-04-08 | 2022-04-06 | 28.000 | 100,000 | +4,500 | 0.03% | 2,800,000 |
| 2022-04-07 | 2022-04-04 | 24.950 | 95,500 | +500 | 0.03% | 2,382,725 |
| 2022-04-06 | 2022-04-01 | 22.850 | 95,000 | +4,500 | 0.03% | 2,170,750 |
| 2022-04-04 | 2022-03-31 | 25.950 | 90,500 | -1,000 | 0.03% | 2,348,475 |
| 2022-04-01 | 2022-03-30 | 26.150 | 91,500 | -3,000 | 0.03% | 2,392,725 |
| 2022-03-30 | 2022-03-28 | 21.050 | 94,500 | +1,000 | 0.03% | 1,989,225 |
| 2022-03-29 | 2022-03-25 | 21.100 | 93,500 | +500 | 0.03% | 1,972,850 |
| 2022-03-28 | 2022-03-24 | 23.250 | 93,000 | +5,000 | 0.03% | 2,162,250 |
| 2022-03-25 | 2022-03-23 | 22.200 | 88,000 | +5,000 | 0.03% | 1,953,600 |
| 2022-03-24 | 2022-03-22 | 21.700 | 83,000 | +4,000 | 0.03% | 1,801,100 |
| 2022-03-23 | 2022-03-21 | 21.550 | 79,000 | +2,000 | 0.03% | 1,702,450 |
| 2022-03-22 | 2022-03-18 | 19.940 | 77,000 | +2,000 | 0.03% | 1,535,380 |
| 2022-03-21 | 2022-03-17 | 19.500 | 75,000 | +1,500 | 0.03% | 1,462,500 |
| 2022-03-18 | 2022-03-16 | 16.460 | 73,500 | -1,500 | 0.02% | 1,209,810 |
| 2022-03-17 | 2022-03-15 | 14.100 | 75,000 | +1,500 | 0.03% | 1,057,500 |
| 2022-03-16 | 2022-03-14 | 16.500 | 73,500 | -2,000 | 0.02% | 1,212,750 |
| 2022-03-15 | 2022-03-11 | 19.380 | 75,500 | -500 | 0.03% | 1,463,190 |
| 2022-03-14 | 2022-03-10 | 19.080 | 76,000 | -500 | 0.03% | 1,450,080 |
| 2022-03-11 | 2022-03-09 | 18.740 | 76,500 | -8,000 | 0.03% | 1,433,610 |
| 2022-03-10 | 2022-03-08 | 18.500 | 84,500 | -13,500 | 0.03% | 1,563,250 |
| 2022-03-09 | 2022-03-07 | 20.450 | 98,000 | +1,000 | 0.03% | 2,004,100 |
| 2022-03-03 | 2022-03-01 | 24.150 | 97,000 | +2,500 | 0.03% | 2,342,550 |
| 2022-03-01 | 2022-02-25 | 23.850 | 94,500 | +1,000 | 0.03% | 2,253,825 |
| 2022-02-28 | 2022-02-24 | 22.850 | 93,500 | -5,000 | 0.03% | 2,136,475 |
| 2022-02-25 | 2022-02-23 | 24.050 | 98,500 | +500 | 0.03% | 2,368,925 |
| 2022-02-24 | 2022-02-22 | 23.650 | 98,000 | -500 | 0.03% | 2,317,700 |
| 2022-02-21 | 2022-02-17 | 27.150 | 98,500 | -2,000 | 0.03% | 2,674,275 |
| 2022-02-18 | 2022-02-16 | 25.950 | 100,500 | -1,000 | 0.03% | 2,607,975 |
| 2022-02-17 | 2022-02-15 | 25.000 | 101,500 | +2,500 | 0.03% | 2,537,500 |
| 2022-02-16 | 2022-02-14 | 24.950 | 99,000 | -500 | 0.03% | 2,470,050 |
| 2022-02-15 | 2022-02-11 | 25.000 | 99,500 | +1,000 | 0.03% | 2,487,500 |
| 2022-02-14 | 2022-02-10 | 28.000 | 98,500 | +2,500 | 0.03% | 2,758,000 |
| 2022-02-11 | 2022-02-09 | 26.550 | 96,000 | +1,500 | 0.03% | 2,548,800 |
| 2022-02-10 | 2022-02-08 | 26.300 | 94,500 | -500 | 0.03% | 2,485,350 |
| 2022-02-09 | 2022-02-07 | 27.050 | 95,000 | +500 | 0.03% | 2,569,750 |
| 2022-02-08 | 2022-02-04 | 27.900 | 94,500 | +7,500 | 0.03% | 2,636,550 |
| 2022-02-07 | 2022-01-31 | 25.900 | 87,000 | +1,000 | 0.03% | 2,253,300 |
| 2022-02-04 | 2022-01-27 | 25.800 | 86,000 | -6,500 | 0.03% | 2,218,800 |
| 2022-01-28 | 2022-01-26 | 27.350 | 92,500 | +1,000 | 0.03% | 2,529,875 |
| 2022-01-27 | 2022-01-25 | 28.500 | 91,500 | +12,500 | 0.03% | 2,607,750 |
| 2022-01-26 | 2022-01-24 | 30.200 | 79,000 | +3,500 | 0.03% | 2,385,800 |
| 2022-01-25 | 2022-01-21 | 31.400 | 75,500 | +500 | 0.03% | 2,370,700 |
| 2022-01-24 | 2022-01-20 | 33.350 | 75,000 | +11,500 | 0.03% | 2,501,250 |
| 2022-01-21 | 2022-01-19 | 36.150 | 63,500 | -1,000 | 0.02% | 2,295,525 |
| 2022-01-20 | 2022-01-18 | 39.400 | 64,500 | +7,500 | 0.02% | 2,541,300 |
| 2022-01-19 | 2022-01-17 | 42.500 | 57,000 | -5,500 | 0.02% | 2,422,500 |
| 2022-01-18 | 2022-01-14 | 36.300 | 62,500 | -6,000 | 0.02% | 2,268,750 |
| 2022-01-17 | 2022-01-13 | 35.250 | 68,500 | -1,000 | 0.02% | 2,414,625 |
| 2022-01-14 | 2022-01-12 | 36.700 | 69,500 | -1,000 | 0.02% | 2,550,650 |
| 2022-01-13 | 2022-01-11 | 32.300 | 70,500 | +2,000 | 0.02% | 2,277,150 |
| 2022-01-12 | 2022-01-10 | 31.600 | 68,500 | +3,500 | 0.02% | 2,164,600 |
| 2022-01-11 | 2022-01-07 | 31.000 | 65,000 | +2,000 | 0.02% | 2,015,000 |
| 2022-01-05 | 2022-01-03 | 32.350 | 63,000 | -500 | 0.02% | 2,038,050 |
| 2022-01-04 | 2021-12-31 | 34.800 | 63,500 | +2,500 | 0.02% | 2,209,800 |
| 2021-12-30 | 2021-12-28 | 34.950 | 61,000 | -1,000 | 0.02% | 2,131,950 |
| 2021-12-29 | 2021-12-24 | 35.200 | 62,000 | +2,500 | 0.02% | 2,182,400 |
| 2021-12-28 | 2021-12-22 | 37.600 | 59,500 | -500 | 0.02% | 2,237,200 |
| 2021-12-22 | 2021-12-20 | 37.350 | 60,000 | +500 | 0.02% | 2,241,000 |
| 2021-12-20 | 2021-12-16 | 36.550 | 59,500 | -2,000 | 0.02% | 2,174,725 |
| 2021-12-17 | 2021-12-15 | 33.450 | 61,500 | -1,500 | 0.02% | 2,057,175 |
| 2021-12-16 | 2021-12-14 | 34.000 | 63,000 | -1,000 | 0.02% | 2,142,000 |
| 2021-12-13 | 2021-12-09 | 35.600 | 64,000 | -1,000 | 0.02% | 2,278,400 |
| 2021-12-10 | 2021-12-08 | 34.300 | 65,000 | +500 | 0.02% | 2,229,500 |
| 2021-12-09 | 2021-12-07 | 32.100 | 64,500 | +2,000 | 0.02% | 2,070,450 |
| 2021-12-08 | 2021-12-06 | 32.050 | 62,500 | -1,500 | 0.02% | 2,003,125 |
| 2021-12-06 | 2021-12-02 | 33.400 | 64,000 | -500 | 0.02% | 2,137,600 |
| 2021-12-03 | 2021-12-01 | 34.000 | 64,500 | +2,500 | 0.02% | 2,193,000 |
| 2021-12-02 | 2021-11-30 | 35.400 | 62,000 | +1,500 | 0.02% | 2,194,800 |
| 2021-12-01 | 2021-11-29 | 38.250 | 60,500 | -1,000 | 0.02% | 2,314,125 |
| 2021-11-30 | 2021-11-26 | 39.650 | 61,500 | +3,000 | 0.02% | 2,438,475 |
| 2021-11-26 | 2021-11-24 | 41.300 | 58,500 | -3,500 | 0.02% | 2,416,050 |
| 2021-11-25 | 2021-11-23 | 41.100 | 62,000 | +2,000 | 0.02% | 2,548,200 |
| 2021-11-24 | 2021-11-22 | 42.600 | 60,000 | -3,500 | 0.02% | 2,556,000 |
| 2021-11-23 | 2021-11-19 | 40.900 | 63,500 | -3,000 | 0.02% | 2,597,150 |
| 2021-11-22 | 2021-11-18 | 41.450 | 66,500 | +2,500 | 0.02% | 2,756,425 |
| 2021-11-19 | 2021-11-17 | 43.800 | 64,000 | +500 | 0.02% | 2,803,200 |
| 2021-11-18 | 2021-11-16 | 44.000 | 63,500 | -500 | 0.02% | 2,794,000 |
| 2021-11-17 | 2021-11-15 | 44.250 | 64,000 | +3,000 | 0.02% | 2,832,000 |
| 2021-11-16 | 2021-11-12 | 44.300 | 61,000 | -1,000 | 0.02% | 2,702,300 |
| 2021-11-15 | 2021-11-11 | 38.900 | 62,000 | +2,000 | 0.02% | 2,411,800 |
| 2021-11-12 | 2021-11-10 | 36.700 | 60,000 | +2,000 | 0.02% | 2,202,000 |
| 2021-11-11 | 2021-11-09 | 37.150 | 58,000 | +2,000 | 0.02% | 2,154,700 |
| 2021-11-10 | 2021-11-08 | 37.350 | 56,000 | +500 | 0.02% | 2,091,600 |
| 2021-11-09 | 2021-11-05 | 38.200 | 55,500 | +1,000 | 0.02% | 2,120,100 |
| 2021-11-08 | 2021-11-04 | 38.850 | 54,500 | +2,000 | 0.02% | 2,117,325 |
| 2021-11-05 | 2021-11-03 | 40.000 | 52,500 | -2,500 | 0.02% | 2,100,000 |
| 2021-11-04 | 2021-11-02 | 41.150 | 55,000 | -3,000 | 0.02% | 2,263,250 |
| 2021-11-03 | 2021-11-01 | 41.300 | 58,000 | +1,500 | 0.02% | 2,395,400 |
| 2021-11-01 | 2021-10-28 | 45.300 | 56,500 | -500 | 0.02% | 2,559,450 |
| 2021-10-29 | 2021-10-27 | 47.150 | 57,000 | -2,000 | 0.02% | 2,687,550 |
| 2021-10-27 | 2021-10-25 | 48.300 | 59,000 | +500 | 0.02% | 2,849,700 |
| 2021-10-26 | 2021-10-22 | 46.500 | 58,500 | +3,500 | 0.02% | 2,720,250 |
| 2021-10-25 | 2021-10-21 | 44.000 | 55,000 | +2,500 | 0.02% | 2,420,000 |
| 2021-10-22 | 2021-10-20 | 43.150 | 52,500 | +1,500 | 0.02% | 2,265,375 |
| 2021-10-21 | 2021-10-19 | 44.250 | 51,000 | +2,500 | 0.02% | 2,256,750 |
| 2021-10-19 | 2021-10-15 | 45.450 | 48,500 | +2,500 | 0.02% | 2,204,325 |
| 2021-10-18 | 2021-10-12 | 43.050 | 46,000 | -3,500 | 0.02% | 1,980,300 |
| 2021-10-15 | 2021-10-11 | 45.100 | 49,500 | +2,000 | 0.02% | 2,232,450 |
| 2021-10-12 | 2021-10-08 | 45.950 | 47,500 | +1,000 | 0.02% | 2,182,625 |
| 2021-10-08 | 2021-10-06 | 46.800 | 46,500 | +500 | 0.02% | 2,176,200 |
| 2021-10-07 | 2021-10-05 | 47.000 | 46,000 | -1,500 | 0.02% | 2,162,000 |
| 2021-10-06 | 2021-10-04 | 48.500 | 47,500 | +500 | 0.02% | 2,303,750 |
| 2021-10-05 | 2021-09-30 | 49.200 | 47,000 | -500 | 0.02% | 2,312,400 |
| 2021-09-30 | 2021-09-28 | 52.000 | 47,500 | -500 | 0.02% | 2,470,000 |
| 2021-09-29 | 2021-09-27 | 54.700 | 48,000 | -1,000 | 0.02% | 2,625,600 |
| 2021-09-28 | 2021-09-24 | 60.050 | 49,000 | -2,000 | 0.02% | 2,942,450 |
| 2021-09-27 | 2021-09-23 | 62.150 | 51,000 | -2,000 | 0.02% | 3,169,650 |
| 2021-09-24 | 2021-09-21 | 61.000 | 53,000 | +3,500 | 0.02% | 3,233,000 |
| 2021-09-23 | 2021-09-20 | 62.300 | 49,500 | +4,000 | 0.02% | 3,083,850 |
| 2021-09-21 | 2021-09-17 | 65.400 | 45,500 | -1,500 | 0.02% | 2,975,700 |
| 2021-09-20 | 2021-09-16 | 60.550 | 47,000 | +2,000 | 0.02% | 2,845,850 |
| 2021-09-17 | 2021-09-15 | 63.500 | 45,000 | +1,500 | 0.02% | 2,857,500 |
| 2021-09-16 | 2021-09-14 | 64.000 | 43,500 | +1,500 | 0.01% | 2,784,000 |
| 2021-09-15 | 2021-09-13 | 60.450 | 42,000 | -500 | 0.01% | 2,538,900 |
| 2021-09-13 | 2021-09-09 | 55.150 | 42,500 | -2,000 | 0.01% | 2,343,875 |
| 2021-09-09 | 2021-09-07 | 55.100 | 44,500 | +1,000 | 0.01% | 2,451,950 |
| 2021-09-08 | 2021-09-06 | 56.000 | 43,500 | +500 | 0.01% | 2,436,000 |
| 2021-09-07 | 2021-09-03 | 54.550 | 43,000 | -1,000 | 0.01% | 2,345,650 |
| 2021-09-06 | 2021-09-02 | 53.200 | 44,000 | -1,500 | 0.01% | 2,340,800 |
| 2021-09-03 | 2021-09-01 | 50.800 | 45,500 | +500 | 0.02% | 2,311,400 |
| 2021-09-02 | 2021-08-31 | 48.000 | 45,000 | +1,000 | 0.02% | 2,160,000 |
| 2021-09-01 | 2021-08-30 | 47.050 | 44,000 | +1,000 | 0.01% | 2,070,200 |
| 2021-08-31 | 2021-08-27 | 46.000 | 43,000 | +2,000 | 0.01% | 1,978,000 |
| 2021-08-27 | 2021-08-25 | 47.850 | 41,000 | -2,500 | 0.01% | 1,961,850 |
| 2021-08-26 | 2021-08-24 | 49.150 | 43,500 | -1,000 | 0.01% | 2,138,025 |
| 2021-08-25 | 2021-08-23 | 47.450 | 44,500 | -1,500 | 0.01% | 2,111,525 |
| 2021-08-24 | 2021-08-20 | 49.000 | 46,000 | +6,000 | 0.02% | 2,254,000 |
| 2021-08-16 | 2021-08-12 | 64.250 | 40,000 | -500 | 0.01% | 2,570,000 |
| 2021-08-13 | 2021-08-11 | 62.950 | 40,500 | -500 | 0.01% | 2,549,475 |
| 2021-08-12 | 2021-08-10 | 64.450 | 41,000 | -1,000 | 0.01% | 2,642,450 |
| 2021-08-10 | 2021-08-06 | 59.000 | 42,000 | +1,500 | 0.01% | 2,478,000 |
| 2021-08-06 | 2021-08-04 | 63.350 | 40,500 | -2,000 | 0.01% | 2,565,675 |
| 2021-08-05 | 2021-08-03 | 61.000 | 42,500 | -2,500 | 0.01% | 2,592,500 |
| 2021-08-03 | 2021-07-30 | 58.900 | 45,000 | +1,000 | 0.02% | 2,650,500 |
| 2021-07-29 | 2021-07-27 | 54.550 | 44,000 | -1,000 | 0.01% | 2,400,200 |
| 2021-07-28 | 2021-07-26 | 58.700 | 45,000 | +500 | 0.02% | 2,641,500 |
| 2021-07-27 | 2021-07-23 | 62.850 | 44,500 | +3,500 | 0.01% | 2,796,825 |
| 2021-07-26 | 2021-07-22 | 65.850 | 41,000 | -500 | 0.01% | 2,699,850 |
| 2021-07-22 | 2021-07-20 | 64.500 | 41,500 | -1,000 | 0.01% | 2,676,750 |
| 2021-07-21 | 2021-07-19 | 67.750 | 42,500 | -1,000 | 0.01% | 2,879,375 |
| 2021-07-20 | 2021-07-16 | 68.000 | 43,500 | +500 | 0.01% | 2,958,000 |
| 2021-07-19 | 2021-07-15 | 69.000 | 43,000 | -500 | 0.01% | 2,967,000 |
| 2021-07-16 | 2021-07-14 | 70.700 | 43,500 | +1,500 | 0.01% | 3,075,450 |
| 2021-07-15 | 2021-07-13 | 72.300 | 42,000 | +1,000 | 0.01% | 3,036,600 |
| 2021-07-14 | 2021-07-12 | 73.000 | 41,000 | -1,000 | 0.01% | 2,993,000 |
| 2021-07-13 | 2021-07-09 | 71.000 | 42,000 | +1,500 | 0.01% | 2,982,000 |
| 2021-07-12 | 2021-07-08 | 71.600 | 40,500 | +500 | 0.01% | 2,899,800 |
| 2021-07-08 | 2021-07-06 | 72.700 | 40,000 | -2,500 | 0.01% | 2,908,000 |
| 2021-07-07 | 2021-07-05 | 74.200 | 42,500 | -500 | 0.01% | 3,153,500 |
| 2021-07-06 | 2021-07-02 | 75.000 | 43,000 | -500 | 0.01% | 3,225,000 |
| 2021-07-05 | 2021-06-30 | 77.250 | 43,500 | -2,500 | 0.01% | 3,360,375 |
| 2021-07-02 | 2021-06-29 | 74.000 | 46,000 | -1,500 | 0.02% | 3,404,000 |
| 2021-06-30 | 2021-06-28 | 77.350 | 47,500 | -2,500 | 0.02% | 3,674,125 |
| 2021-06-28 | 2021-06-24 | 69.300 | 50,000 | +500 | 0.02% | 3,465,000 |
| 2021-06-25 | 2021-06-23 | 70.900 | 49,500 | -2,000 | 0.02% | 3,509,550 |
| 2021-06-24 | 2021-06-22 | 70.500 | 51,500 | -500 | 0.02% | 3,630,750 |
| 2021-06-22 | 2021-06-18 | 70.200 | 52,000 | +3,000 | 0.02% | 3,650,400 |
| 2021-06-21 | 2021-06-17 | 72.000 | 49,000 | +500 | 0.02% | 3,528,000 |
| 2021-06-18 | 2021-06-16 | 73.200 | 48,500 | -500 | 0.02% | 3,550,200 |
| 2021-06-15 | 2021-06-10 | 74.400 | 49,000 | -2,500 | 0.02% | 3,645,600 |
| 2021-06-07 | 2021-06-03 | 71.600 | 51,500 | +500 | 0.02% | 3,687,400 |
| 2021-06-04 | 2021-06-02 | 72.450 | 51,000 | -1,000 | 0.02% | 3,694,950 |
| 2021-06-03 | 2021-06-01 | 74.500 | 52,000 | +500 | 0.02% | 3,874,000 |
| 2021-05-31 | 2021-05-27 | 73.000 | 51,500 | +2,000 | 0.02% | 3,759,500 |
| 2021-05-28 | 2021-05-26 | 74.250 | 49,500 | -1,000 | 0.02% | 3,675,375 |
| 2021-05-27 | 2021-05-25 | 74.150 | 50,500 | +2,000 | 0.02% | 3,744,575 |
| 2021-05-26 | 2021-05-24 | 73.700 | 48,500 | -1,000 | 0.02% | 3,574,450 |
| 2021-05-24 | 2021-05-20 | 71.400 | 49,500 | -3,500 | 0.02% | 3,534,300 |
| 2021-05-21 | 2021-05-18 | 69.900 | 53,000 | -500 | 0.02% | 3,704,700 |
| 2021-05-18 | 2021-05-14 | 69.200 | 53,500 | +1,000 | 0.02% | 3,702,200 |
| 2021-05-17 | 2021-05-13 | 67.500 | 52,500 | -1,500 | 0.02% | 3,543,750 |
| 2021-05-14 | 2021-05-12 | 64.300 | 54,000 | +1,000 | 0.02% | 3,472,200 |
| 2021-05-12 | 2021-05-10 | 67.700 | 53,000 | -4,500 | 0.02% | 3,588,100 |
| 2021-05-11 | 2021-05-07 | 62.350 | 57,500 | +1,500 | 0.02% | 3,585,125 |
| 2021-05-07 | 2021-05-05 | 65.200 | 56,000 | -2,000 | 0.02% | 3,651,200 |
| 2021-05-06 | 2021-05-04 | 68.250 | 58,000 | -1,500 | 0.02% | 3,958,500 |
| 2021-05-05 | 2021-05-03 | 68.000 | 59,500 | -500 | 0.02% | 4,046,000 |
| 2021-05-04 | 2021-04-30 | 68.700 | 60,000 | -4,500 | 0.02% | 4,122,000 |
| 2021-05-03 | 2021-04-29 | 69.700 | 64,500 | +5,500 | 0.02% | 4,495,650 |
| 2021-04-30 | 2021-04-28 | 71.000 | 59,000 | +500 | 0.02% | 4,189,000 |
| 2021-04-29 | 2021-04-27 | 72.400 | 58,500 | +1,000 | 0.02% | 4,235,400 |
| 2021-04-28 | 2021-04-26 | 72.400 | 57,500 | -21,000 | 0.02% | 4,163,000 |
| 2021-04-27 | 2021-04-23 | 70.800 | 78,500 | -4,000 | 0.03% | 5,557,800 |
| 2021-04-26 | 2021-04-22 | 70.200 | 82,500 | +1,000 | 0.03% | 5,791,500 |
| 2021-04-23 | 2021-04-21 | 71.300 | 81,500 | -555,000 | 0.03% | 5,810,950 |
| 2021-04-22 | 2021-04-20 | 72.000 | 636,500 | -1,000 | 0.22% | 45,828,000 |
| 2021-04-20 | 2021-04-16 | 72.500 | 637,500 | -4,000 | 0.22% | 46,218,750 |
| 2021-04-19 | 2021-04-15 | 69.650 | 641,500 | +1,500 | 0.22% | 44,680,475 |
| 2021-04-16 | 2021-04-14 | 71.600 | 640,000 | +1,500 | 0.22% | 45,824,000 |
| 2021-04-15 | 2021-04-13 | 72.250 | 638,500 | -1,000 | 0.22% | 46,131,625 |
| 2021-04-14 | 2021-04-12 | 75.750 | 639,500 | +1,500 | 0.22% | 48,442,125 |
| 2021-04-12 | 2021-04-08 | 78.350 | 638,000 | -500 | 0.22% | 49,987,300 |
| 2021-04-09 | 2021-04-07 | 75.650 | 638,500 | +500 | 0.22% | 48,302,525 |
| 2021-04-08 | 2021-04-01 | 81.000 | 638,000 | -1,000 | 0.22% | 51,678,000 |
| 2021-04-01 | 2021-03-30 | 74.800 | 639,000 | -1,500 | 0.22% | 47,797,200 |
| 2021-03-31 | 2021-03-29 | 71.050 | 640,500 | +48,000 | 0.22% | 45,507,525 |
| 2021-03-30 | 2021-03-26 | 73.150 | 592,500 | +500 | 0.20% | 43,341,375 |
| 2021-03-29 | 2021-03-25 | 72.200 | 592,000 | +500 | 0.20% | 42,742,400 |
| 2021-03-26 | 2021-03-24 | 75.200 | 591,500 | +500 | 0.20% | 44,480,800 |
| 2021-03-25 | 2021-03-23 | 77.300 | 591,000 | +2,000 | 0.20% | 45,684,300 |
| 2021-03-24 | 2021-03-22 | 79.000 | 589,000 | -500 | 0.20% | 46,531,000 |
| 2021-03-23 | 2021-03-19 | 81.900 | 589,500 | +1,000 | 0.20% | 48,280,050 |
| 2021-03-22 | 2021-03-18 | 91.000 | 588,500 | +500 | 0.20% | 53,553,500 |
| 2021-03-19 | 2021-03-17 | 95.250 | 588,000 | -7,500 | 0.20% | 56,007,000 |
| 2021-03-18 | 2021-03-16 | 78.750 | 595,500 | -2,500 | 0.20% | 46,895,625 |
| 2021-03-17 | 2021-03-15 | 75.800 | 598,000 | +507,500 | 0.20% | 45,328,400 |
| 2021-03-16 | 2021-03-12 | 81.950 | 90,500 | -3,000 | 0.03% | 7,416,475 |
| 2021-03-15 | 2021-03-11 | 74.900 | 93,500 | -1,500 | 0.03% | 7,003,150 |
| 2021-03-12 | 2021-03-10 | 66.050 | 95,000 | -2,000 | 0.03% | 6,274,750 |
| 2021-03-11 | 2021-03-09 | 62.800 | 97,000 | -2,000 | 0.03% | 6,091,600 |
| 2021-03-10 | 2021-03-08 | 63.000 | 99,000 | -1,000 | 0.03% | 6,237,000 |
| 2021-03-09 | 2021-03-05 | 73.050 | 100,000 | -1,000 | 0.03% | 7,305,000 |
| 2021-03-08 | 2021-03-04 | 78.400 | 101,000 | +3,500 | 0.03% | 7,918,400 |
| 2021-03-05 | 2021-03-03 | 85.000 | 97,500 | +500 | 0.03% | 8,287,500 |
| 2021-03-04 | 2021-03-02 | 86.350 | 97,000 | -500 | 0.03% | 8,375,950 |
| 2021-03-02 | 2021-02-26 | 80.500 | 97,500 | -2,000 | 0.03% | 7,848,750 |
| 2021-03-01 | 2021-02-25 | 86.400 | 99,500 | +1,000 | 0.03% | 8,596,800 |
| 2021-02-26 | 2021-02-24 | 83.450 | 98,500 | -10,000 | 0.03% | 8,219,825 |
| 2021-02-25 | 2021-02-23 | 87.800 | 108,500 | -3,500 | 0.04% | 9,526,300 |
| 2021-02-24 | 2021-02-22 | 87.250 | 112,000 | +3,500 | 0.04% | 9,772,000 |
| 2021-02-22 | 2021-02-18 | 93.300 | 108,500 | +2,000 | 0.04% | 10,123,050 |
| 2021-02-19 | 2021-02-17 | 98.000 | 106,500 | +1,500 | 0.04% | 10,437,000 |
| 2021-02-18 | 2021-02-16 | 100.900 | 105,000 | -5,000 | 0.04% | 10,594,500 |
| 2021-02-17 | 2021-02-11 | 97.500 | 110,000 | +3,000 | 0.04% | 10,725,000 |
| 2021-02-16 | 2021-02-09 | 95.450 | 107,000 | +500 | 0.04% | 10,213,150 |
| 2021-02-10 | 2021-02-08 | 93.500 | 106,500 | +2,500 | 0.04% | 9,957,750 |
| 2021-02-09 | 2021-02-05 | 90.850 | 104,000 | -1,000 | 0.04% | 9,448,400 |
| 2021-02-08 | 2021-02-04 | 86.400 | 105,000 | +6,000 | 0.04% | 9,072,000 |
| 2021-02-05 | 2021-02-03 | 95.000 | 99,000 | +500 | 0.03% | 9,405,000 |
| 2021-02-04 | 2021-02-02 | 95.450 | 98,500 | -2,500 | 0.03% | 9,401,825 |
| 2021-02-03 | 2021-02-01 | 91.150 | 101,000 | -2,500 | 0.03% | 9,206,150 |
| 2021-02-02 | 2021-01-29 | 84.150 | 103,500 | -2,000 | 0.04% | 8,709,525 |
| 2021-02-01 | 2021-01-28 | 86.450 | 105,500 | -1,500 | 0.04% | 9,120,475 |
| 2021-01-29 | 2021-01-27 | 91.450 | 107,000 | +2,000 | 0.04% | 9,785,150 |
| 2021-01-28 | 2021-01-26 | 98.250 | 105,000 | -2,000 | 0.04% | 10,316,250 |
| 2021-01-27 | 2021-01-25 | 100.900 | 107,000 | -11,000 | 0.04% | 10,796,300 |
| 2021-01-26 | 2021-01-22 | 91.600 | 118,000 | -3,500 | 0.04% | 10,808,800 |
| 2021-01-25 | 2021-01-21 | 91.950 | 121,500 | -4,500 | 0.04% | 11,171,925 |
| 2021-01-22 | 2021-01-20 | 90.600 | 126,000 | +1,500 | 0.04% | 11,415,600 |
| 2021-01-21 | 2021-01-19 | 86.700 | 124,500 | -12,500 | 0.04% | 10,794,150 |
| 2021-01-20 | 2021-01-18 | 85.000 | 137,000 | -4,000 | 0.05% | 11,645,000 |
| 2021-01-19 | 2021-01-15 | 88.000 | 141,000 | -15,000 | 0.05% | 12,408,000 |
| 2021-01-18 | 2021-01-14 | 86.000 | 156,000 | -500 | 0.05% | 13,416,000 |
| 2021-01-15 | 2021-01-13 | 80.000 | 156,500 | -15,500 | 0.05% | 12,520,000 |
| 2021-01-14 | 2021-01-12 | 83.600 | 172,000 | -9,500 | 0.06% | 14,379,200 |
| 2021-01-13 | 2021-01-11 | 72.250 | 181,500 | +6,500 | 0.06% | 13,113,375 |
| 2021-01-12 | 2021-01-08 | 72.000 | 175,000 | +500 | 0.06% | 12,600,000 |
| 2021-01-11 | 2021-01-07 | 72.250 | 174,500 | +3,500 | 0.06% | 12,607,625 |
| 2021-01-08 | 2021-01-06 | 73.900 | 171,000 | -10,000 | 0.06% | 12,636,900 |
| 2021-01-07 | 2021-01-05 | 68.200 | 181,000 | -2,500 | 0.06% | 12,344,200 |
| 2021-01-06 | 2021-01-04 | 67.000 | 183,500 | -2,000 | 0.06% | 12,294,500 |
| 2021-01-05 | 2020-12-31 | 67.700 | 185,500 | -7,000 | 0.06% | 12,558,350 |
| 2020-12-30 | 2020-12-28 | 68.500 | 192,500 | -500 | 0.07% | 13,186,250 |
| 2020-12-29 | 2020-12-24 | 69.850 | 193,000 | -48,000 | 0.07% | 13,481,050 |
| 2020-12-28 | 2020-12-22 | 63.000 | 241,000 | -2,000 | 0.08% | 15,183,000 |
| 2020-12-23 | 2020-12-21 | 63.500 | 243,000 | -7,500 | 0.08% | 15,430,500 |
| 2020-12-22 | 2020-12-18 | 63.000 | 250,500 | -15,000 | 0.09% | 15,781,500 |
| 2020-12-21 | 2020-12-17 | 62.750 | 265,500 | +1,000 | 0.09% | 16,660,125 |
| 2020-12-18 | 2020-12-16 | 61.500 | 264,500 | -1,000 | 0.09% | 16,266,750 |
| 2020-12-17 | 2020-12-15 | 61.900 | 265,500 | +5,500 | 0.09% | 16,434,450 |
| 2020-12-16 | 2020-12-14 | 61.750 | 260,000 | -8,000 | 0.09% | 16,055,000 |
| 2020-12-15 | 2020-12-11 | 64.000 | 268,000 | +3,500 | 0.09% | 17,152,000 |
| 2020-12-14 | 2020-12-10 | 65.000 | 264,500 | -4,000 | 0.09% | 17,192,500 |
| 2020-12-11 | 2020-12-09 | 65.150 | 268,500 | -1,500 | 0.09% | 17,492,775 |
| 2020-12-09 | 2020-12-07 | 65.950 | 270,000 | -9,500 | 0.09% | 17,806,500 |
| 2020-12-07 | 2020-12-03 | 63.600 | 279,500 | +1,500 | 0.10% | 17,776,200 |
| 2020-12-04 | 2020-12-02 | 64.150 | 278,000 | -6,500 | 0.09% | 17,833,700 |
| 2020-12-03 | 2020-12-01 | 64.000 | 284,500 | -1,000 | 0.10% | 18,208,000 |
| 2020-12-02 | 2020-11-30 | 63.050 | 285,500 | +1,000 | 0.10% | 18,000,775 |
| 2020-12-01 | 2020-11-27 | 63.000 | 284,500 | -6,500 | 0.10% | 17,923,500 |
| 2020-11-30 | 2020-11-26 | 63.950 | 291,000 | -1,000 | 0.10% | 18,609,450 |
| 2020-11-27 | 2020-11-25 | 62.250 | 292,000 | +7,500 | 0.10% | 18,177,000 |
| 2020-11-26 | 2020-11-24 | 64.600 | 284,500 | +1,500 | 0.10% | 18,378,700 |
| 2020-11-25 | 2020-11-23 | 65.500 | 283,000 | -2,000 | 0.10% | 18,536,500 |
| 2020-11-24 | 2020-11-20 | 66.800 | 285,000 | -13,500 | 0.10% | 19,038,000 |
| 2020-11-23 | 2020-11-19 | 65.800 | 298,500 | -5,000 | 0.10% | 19,641,300 |
| 2020-11-20 | 2020-11-18 | 65.050 | 303,500 | +8,000 | 0.10% | 19,742,675 |
| 2020-11-19 | 2020-11-17 | 66.950 | 295,500 | +10,500 | 0.10% | 19,783,725 |
| 2020-11-18 | 2020-11-16 | 68.900 | 285,000 | -33,500 | 0.10% | 19,636,500 |
| 2020-11-17 | 2020-11-13 | 65.500 | 318,500 | -34,000 | 0.11% | 20,861,750 |
| 2020-11-16 | 2020-11-12 | 62.950 | 352,500 | -5,000 | 0.12% | 22,189,875 |
| 2020-11-13 | 2020-11-11 | 61.100 | 357,500 | -40,000 | 0.12% | 21,843,250 |
| 2020-11-12 | 2020-11-10 | 64.750 | 397,500 | -27,500 | 0.14% | 25,738,125 |
| 2020-11-11 | 2020-11-09 | 64.100 | 425,000 | -29,500 | 0.14% | 27,242,500 |
| 2020-11-10 | 2020-11-06 | 60.700 | 454,500 | -21,500 | 0.16% | 27,588,150 |
| 2020-11-09 | 2020-11-05 | 62.350 | 476,000 | -10,000 | 0.16% | 29,678,600 |
| 2020-11-06 | 2020-11-04 | 59.050 | 486,000 | +46,000 | 0.17% | 28,698,300 |
| 2020-11-05 | 2020-11-03 | 58.600 | 440,000 | -18,000 | 0.15% | 25,784,000 |
| 2020-11-04 | 2020-11-02 | 59.400 | 458,000 | -10,000 | 0.16% | 27,205,200 |
| 2020-11-03 | 2020-10-30 | 57.950 | 468,000 | -5,000 | 0.16% | 27,120,600 |
| 2020-11-02 | 2020-10-29 | 62.000 | 473,000 | -9,500 | 0.17% | 29,326,000 |
| 2020-10-30 | 2020-10-28 | 61.950 | 482,500 | -4,000 | 0.17% | 29,890,875 |
| 2020-10-29 | 2020-10-27 | 62.000 | 486,500 | -11,000 | 0.17% | 30,163,000 |
| 2020-10-28 | 2020-10-23 | 63.000 | 497,500 | -32,500 | 0.18% | 31,342,500 |
| 2020-10-27 | 2020-10-22 | 63.600 | 530,000 | +4,000 | 0.19% | 33,708,000 |
| 2020-10-23 | 2020-10-21 | 66.100 | 526,000 | -500 | 0.19% | 34,768,600 |
| 2020-10-22 | 2020-10-20 | 68.850 | 526,500 | -77,500 | 0.19% | 36,249,525 |
| 2020-10-21 | 2020-10-19 | 65.500 | 604,000 | -124,000 | 0.21% | 39,562,000 |
| 2020-10-20 | 2020-10-16 | 73.100 | 728,000 | -40,000 | 0.26% | 53,216,800 |
| 2020-10-19 | 2020-10-15 | 71.700 | 768,000 | -18,500 | 0.27% | 55,065,600 |
| 2020-10-16 | 2020-10-14 | 74.000 | 786,500 | -12,000 | 0.28% | 58,201,000 |
| 2020-10-15 | 2020-10-12 | 77.150 | 798,500 | -88,000 | 0.28% | 61,604,275 |
| 2020-10-14 | 2020-10-09 | 72.750 | 886,500 | 0.31% | 64,492,875 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy