History of CCASS shareholding
Participant: BANK OF CHINA (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 53.200 | 6,088,000 | +0 | 1.72% | 323,881,600 |
| 2025-10-13 | 2025-10-09 | 56.000 | 6,088,000 | +0 | 1.72% | 340,928,000 |
| 2025-10-10 | 2025-10-08 | 57.000 | 6,088,000 | +6,000 | 1.72% | 347,016,000 |
| 2025-10-09 | 2025-10-06 | 56.200 | 6,082,000 | +14,000 | 1.72% | 341,808,400 |
| 2025-10-08 | 2025-10-03 | 56.450 | 6,068,000 | -55,000 | 1.72% | 342,538,600 |
| 2025-10-06 | 2025-10-02 | 57.500 | 6,123,000 | -14,500 | 1.73% | 352,072,500 |
| 2025-10-03 | 2025-09-30 | 56.300 | 6,137,500 | -3,500 | 1.74% | 345,541,250 |
| 2025-10-02 | 2025-09-29 | 55.750 | 6,141,000 | -10,000 | 1.74% | 342,360,750 |
| 2025-09-30 | 2025-09-26 | 54.950 | 6,151,000 | +50,500 | 1.74% | 337,997,450 |
| 2025-09-29 | 2025-09-25 | 57.150 | 6,100,500 | -106,000 | 1.73% | 348,643,575 |
| 2025-09-26 | 2025-09-24 | 54.700 | 6,206,500 | +18,000 | 1.76% | 339,495,550 |
| 2025-09-25 | 2025-09-23 | 57.050 | 6,188,500 | -20,500 | 1.75% | 353,053,925 |
| 2025-09-24 | 2025-09-22 | 57.250 | 6,209,000 | -402,000 | 1.76% | 355,465,250 |
| 2025-09-23 | 2025-09-19 | 57.800 | 6,611,000 | +77,500 | 1.87% | 382,115,800 |
| 2025-09-22 | 2025-09-18 | 58.900 | 6,533,500 | +11,000 | 1.85% | 384,823,150 |
| 2025-09-19 | 2025-09-17 | 58.750 | 6,522,500 | +43,000 | 1.84% | 383,196,875 |
| 2025-09-18 | 2025-09-16 | 59.500 | 6,479,500 | -4,000 | 1.83% | 385,530,250 |
| 2025-09-17 | 2025-09-15 | 58.200 | 6,483,500 | +10,500 | 1.83% | 377,339,700 |
| 2025-09-16 | 2025-09-12 | 59.900 | 6,473,000 | +4,000 | 1.83% | 387,732,700 |
| 2025-09-15 | 2025-09-11 | 59.050 | 6,469,000 | +38,500 | 1.83% | 381,994,450 |
| 2025-09-12 | 2025-09-10 | 60.200 | 6,430,500 | -2,500 | 1.82% | 387,116,100 |
| 2025-09-11 | 2025-09-09 | 61.050 | 6,433,000 | +68,500 | 1.82% | 392,734,650 |
| 2025-09-10 | 2025-09-08 | 62.100 | 6,364,500 | -11,500 | 1.80% | 395,235,450 |
| 2025-09-09 | 2025-09-05 | 60.650 | 6,376,000 | +18,000 | 1.80% | 386,704,400 |
| 2025-09-08 | 2025-09-04 | 59.150 | 6,358,000 | +52,500 | 1.80% | 376,075,700 |
| 2025-09-05 | 2025-09-03 | 64.000 | 6,305,500 | +8,000 | 1.78% | 403,552,000 |
| 2025-09-04 | 2025-09-02 | 63.750 | 6,297,500 | +15,000 | 1.79% | 401,465,625 |
| 2025-09-03 | 2025-09-01 | 64.350 | 6,282,500 | +44,000 | 1.79% | 404,278,875 |
| 2025-09-02 | 2025-08-29 | 63.550 | 6,238,500 | +77,000 | 1.78% | 396,456,675 |
| 2025-09-01 | 2025-08-28 | 67.300 | 6,161,500 | +121,000 | 1.76% | 414,668,950 |
| 2025-08-29 | 2025-08-27 | 69.900 | 6,040,500 | +139,000 | 1.72% | 422,230,950 |
| 2025-08-28 | 2025-08-26 | 74.000 | 5,901,500 | -128,000 | 1.68% | 436,711,000 |
| 2025-08-27 | 2025-08-25 | 70.650 | 6,029,500 | -142,000 | 1.72% | 425,984,175 |
| 2025-08-26 | 2025-08-22 | 69.650 | 6,171,500 | +26,500 | 1.76% | 429,844,975 |
| 2025-08-25 | 2025-08-21 | 69.250 | 6,145,000 | -26,000 | 1.75% | 425,541,250 |
| 2025-08-22 | 2025-08-20 | 70.150 | 6,171,000 | -40,000 | 1.76% | 432,895,650 |
| 2025-08-21 | 2025-08-19 | 72.750 | 6,211,000 | -153,000 | 1.77% | 451,850,250 |
| 2025-08-20 | 2025-08-18 | 69.950 | 6,364,000 | +37,000 | 1.81% | 445,161,800 |
| 2025-08-19 | 2025-08-15 | 70.600 | 6,327,000 | +44,000 | 1.80% | 446,686,200 |
| 2025-08-18 | 2025-08-14 | 70.500 | 6,283,000 | +5,000 | 1.79% | 442,951,500 |
| 2025-08-15 | 2025-08-13 | 69.950 | 6,278,000 | +23,500 | 1.79% | 439,146,100 |
| 2025-08-14 | 2025-08-12 | 67.900 | 6,254,500 | +66,500 | 1.78% | 424,680,550 |
| 2025-08-13 | 2025-08-11 | 70.400 | 6,188,000 | +32,500 | 1.76% | 435,635,200 |
| 2025-08-11 | 2025-08-07 | 71.500 | 6,155,500 | +65,500 | 1.75% | 440,118,250 |
| 2025-08-08 | 2025-08-06 | 72.700 | 6,090,000 | +105,000 | 1.74% | 442,743,000 |
| 2025-08-07 | 2025-08-05 | 70.800 | 5,985,000 | -108,000 | 1.71% | 423,738,000 |
| 2025-08-06 | 2025-08-04 | 67.300 | 6,093,000 | +19,500 | 1.74% | 410,058,900 |
| 2025-08-05 | 2025-08-01 | 62.100 | 6,073,500 | +72,000 | 1.73% | 377,164,350 |
| 2025-08-04 | 2025-07-31 | 63.900 | 6,001,500 | +53,500 | 1.71% | 383,495,850 |
| 2025-08-01 | 2025-07-30 | 65.900 | 5,948,000 | -3,000 | 1.69% | 391,973,200 |
| 2025-07-31 | 2025-07-29 | 70.800 | 5,951,000 | -11,500 | 1.82% | 421,330,800 |
| 2025-07-30 | 2025-07-28 | 71.000 | 5,962,500 | +43,000 | 1.82% | 423,337,500 |
| 2025-07-29 | 2025-07-25 | 70.000 | 5,919,500 | +724,000 | 1.81% | 414,365,000 |
| 2025-07-28 | 2025-07-24 | 77.550 | 5,195,500 | -143,000 | 1.59% | 402,911,025 |
| 2025-07-25 | 2025-07-23 | 70.700 | 5,338,500 | -20,500 | 1.63% | 377,431,950 |
| 2025-07-24 | 2025-07-22 | 71.300 | 5,359,000 | +45,500 | 1.64% | 382,096,700 |
| 2025-07-23 | 2025-07-21 | 74.500 | 5,313,500 | -6,000 | 1.62% | 395,855,750 |
| 2025-07-22 | 2025-07-18 | 72.700 | 5,319,500 | +8,500 | 1.62% | 386,727,650 |
| 2025-07-21 | 2025-07-17 | 72.650 | 5,311,000 | +2,500 | 1.62% | 385,844,150 |
| 2025-07-18 | 2025-07-16 | 72.400 | 5,308,500 | -3,000 | 1.62% | 384,335,400 |
| 2025-07-17 | 2025-07-15 | 72.000 | 5,311,500 | +3,000 | 1.62% | 382,428,000 |
| 2025-07-16 | 2025-07-14 | 71.800 | 5,308,500 | -36,500 | 1.62% | 381,150,300 |
| 2025-07-15 | 2025-07-11 | 67.700 | 5,345,000 | +4,000 | 1.63% | 361,856,500 |
| 2025-07-14 | 2025-07-10 | 67.350 | 5,341,000 | -29,500 | 1.63% | 359,716,350 |
| 2025-07-11 | 2025-07-09 | 69.750 | 5,370,500 | -11,500 | 1.64% | 374,592,375 |
| 2025-07-10 | 2025-07-08 | 67.000 | 5,382,000 | -8,500 | 1.64% | 360,594,000 |
| 2025-07-09 | 2025-07-07 | 67.100 | 5,390,500 | +100,000 | 1.64% | 361,702,550 |
| 2025-07-08 | 2025-07-04 | 67.150 | 5,290,500 | +106,000 | 1.61% | 355,257,075 |
| 2025-07-07 | 2025-07-03 | 64.050 | 5,184,500 | -6,500 | 1.58% | 332,067,225 |
| 2025-07-04 | 2025-07-02 | 63.750 | 5,191,000 | -8,500 | 1.58% | 330,926,250 |
| 2025-07-03 | 2025-06-30 | 62.200 | 5,199,500 | +301,500 | 1.59% | 323,408,900 |
| 2025-07-02 | 2025-06-27 | 57.200 | 4,898,000 | +215,000 | 1.49% | 280,165,600 |
| 2025-06-30 | 2025-06-26 | 56.250 | 4,683,000 | -2,500 | 1.43% | 263,418,750 |
| 2025-06-27 | 2025-06-25 | 55.350 | 4,685,500 | -3,000 | 1.43% | 259,342,425 |
| 2025-06-26 | 2025-06-24 | 54.200 | 4,688,500 | +11,500 | 1.43% | 254,116,700 |
| 2025-06-25 | 2025-06-23 | 51.800 | 4,677,000 | +31,500 | 1.43% | 242,268,600 |
| 2025-06-24 | 2025-06-20 | 49.050 | 4,645,500 | +19,500 | 1.42% | 227,861,775 |
| 2025-06-23 | 2025-06-19 | 48.350 | 4,626,000 | +34,500 | 1.42% | 223,667,100 |
| 2025-06-20 | 2025-06-18 | 51.200 | 4,591,500 | -1,000 | 1.40% | 235,084,800 |
| 2025-06-19 | 2025-06-17 | 50.450 | 4,592,500 | +42,500 | 1.40% | 231,691,625 |
| 2025-06-18 | 2025-06-16 | 52.300 | 4,550,000 | -34,000 | 1.39% | 237,965,000 |
| 2025-06-17 | 2025-06-13 | 50.450 | 4,584,000 | +166,000 | 1.40% | 231,262,800 |
| 2025-06-16 | 2025-06-12 | 57.350 | 4,418,000 | -11,500 | 1.35% | 253,372,300 |
| 2025-06-13 | 2025-06-11 | 54.700 | 4,429,500 | +76,000 | 1.36% | 242,293,650 |
| 2025-06-12 | 2025-06-10 | 54.850 | 4,353,500 | +38,500 | 1.33% | 238,789,475 |
| 2025-06-11 | 2025-06-09 | 54.550 | 4,315,000 | +57,000 | 1.32% | 235,383,250 |
| 2025-06-10 | 2025-06-06 | 47.650 | 4,258,000 | -3,000 | 1.30% | 202,893,700 |
| 2025-06-09 | 2025-06-05 | 47.450 | 4,261,000 | +500 | 1.30% | 202,184,450 |
| 2025-06-06 | 2025-06-04 | 47.900 | 4,260,500 | +9,500 | 1.30% | 204,077,950 |
| 2025-06-05 | 2025-06-03 | 45.550 | 4,251,000 | -15,500 | 1.30% | 193,633,050 |
| 2025-06-04 | 2025-06-02 | 42.650 | 4,266,500 | +6,500 | 1.31% | 181,966,225 |
| 2025-06-03 | 2025-05-30 | 44.150 | 4,260,000 | -11,000 | 1.30% | 188,079,000 |
| 2025-06-02 | 2025-05-29 | 43.800 | 4,271,000 | -1,500 | 1.31% | 187,069,800 |
| 2025-05-30 | 2025-05-28 | 42.250 | 4,272,500 | +25,000 | 1.31% | 180,513,125 |
| 2025-05-29 | 2025-05-27 | 42.950 | 4,247,500 | +216,000 | 1.30% | 182,430,125 |
| 2025-05-28 | 2025-05-26 | 42.200 | 4,031,500 | -500 | 1.23% | 170,129,300 |
| 2025-05-27 | 2025-05-23 | 42.700 | 4,032,000 | +88,000 | 1.23% | 172,166,400 |
| 2025-05-26 | 2025-05-22 | 43.300 | 3,944,000 | +25,000 | 1.21% | 170,775,200 |
| 2025-05-23 | 2025-05-21 | 45.600 | 3,919,000 | +20,500 | 1.20% | 178,706,400 |
| 2025-05-22 | 2025-05-20 | 44.300 | 3,898,500 | +315,500 | 1.19% | 172,703,550 |
| 2025-05-21 | 2025-05-19 | 46.850 | 3,583,000 | +357,500 | 1.10% | 167,863,550 |
| 2025-05-20 | 2025-05-16 | 44.500 | 3,225,500 | +48,000 | 0.99% | 143,534,750 |
| 2025-05-19 | 2025-05-15 | 45.200 | 3,177,500 | -5,500 | 0.97% | 143,623,000 |
| 2025-05-16 | 2025-05-14 | 45.750 | 3,183,000 | -3,000 | 0.97% | 145,622,250 |
| 2025-05-15 | 2025-05-13 | 45.600 | 3,186,000 | +8,000 | 0.97% | 145,281,600 |
| 2025-05-14 | 2025-05-12 | 47.350 | 3,178,000 | +500 | 0.97% | 150,478,300 |
| 2025-05-13 | 2025-05-09 | 48.250 | 3,177,500 | -3,500 | 0.97% | 153,314,375 |
| 2025-05-12 | 2025-05-08 | 47.550 | 3,181,000 | -18,000 | 0.97% | 151,256,550 |
| 2025-05-09 | 2025-05-07 | 48.300 | 3,199,000 | +4,000 | 0.98% | 154,511,700 |
| 2025-05-08 | 2025-05-06 | 49.350 | 3,195,000 | -19,500 | 0.98% | 157,673,250 |
| 2025-05-07 | 2025-05-02 | 50.800 | 3,214,500 | +5,000 | 0.98% | 163,296,600 |
| 2025-05-06 | 2025-04-30 | 49.250 | 3,209,500 | -48,000 | 0.98% | 158,067,875 |
| 2025-05-02 | 2025-04-29 | 48.950 | 3,257,500 | +500 | 1.00% | 159,454,625 |
| 2025-04-30 | 2025-04-28 | 44.600 | 3,257,000 | +37,500 | 1.00% | 145,262,200 |
| 2025-04-29 | 2025-04-25 | 47.400 | 3,219,500 | +27,000 | 0.99% | 152,604,300 |
| 2025-04-28 | 2025-04-24 | 46.400 | 3,192,500 | +101,000 | 0.98% | 148,132,000 |
| 2025-04-25 | 2025-04-23 | 49.700 | 3,091,500 | -13,500 | 0.95% | 153,647,550 |
| 2025-04-24 | 2025-04-22 | 48.800 | 3,105,000 | +13,500 | 0.95% | 151,524,000 |
| 2025-04-23 | 2025-04-17 | 47.100 | 3,091,500 | +3,000 | 0.95% | 145,609,650 |
| 2025-04-22 | 2025-04-16 | 46.600 | 3,088,500 | -11,000 | 0.95% | 143,924,100 |
| 2025-04-16 | 2025-04-14 | 50.250 | 3,099,500 | +37,000 | 0.95% | 155,749,875 |
| 2025-04-15 | 2025-04-11 | 48.400 | 3,062,500 | -23,500 | 0.94% | 148,225,000 |
| 2025-04-14 | 2025-04-10 | 46.000 | 3,086,000 | -75,000 | 0.94% | 141,956,000 |
| 2025-04-11 | 2025-04-09 | 45.650 | 3,161,000 | +93,000 | 0.97% | 144,299,650 |
| 2025-04-10 | 2025-04-08 | 46.350 | 3,068,000 | -7,500 | 0.94% | 142,201,800 |
| 2025-04-09 | 2025-04-07 | 45.100 | 3,075,500 | +129,000 | 0.94% | 138,705,050 |
| 2025-04-08 | 2025-04-03 | 58.450 | 2,946,500 | -9,000 | 0.90% | 172,222,925 |
| 2025-04-07 | 2025-04-02 | 56.800 | 2,955,500 | -11,500 | 0.90% | 167,872,400 |
| 2025-04-03 | 2025-04-01 | 54.450 | 2,967,000 | +32,500 | 0.91% | 161,553,150 |
| 2025-04-02 | 2025-03-31 | 53.550 | 2,934,500 | -3,500 | 0.90% | 157,142,475 |
| 2025-04-01 | 2025-03-28 | 55.500 | 2,938,000 | -29,500 | 0.90% | 163,059,000 |
| 2025-03-31 | 2025-03-27 | 53.900 | 2,967,500 | +4,500 | 0.91% | 159,948,250 |
| 2025-03-28 | 2025-03-26 | 54.200 | 2,963,000 | +9,000 | 0.91% | 160,594,600 |
| 2025-03-27 | 2025-03-25 | 60.900 | 2,954,000 | +14,000 | 0.90% | 179,898,600 |
| 2025-03-26 | 2025-03-24 | 65.150 | 2,940,000 | +11,500 | 0.90% | 191,541,000 |
| 2025-03-25 | 2025-03-21 | 62.650 | 2,928,500 | -45,500 | 0.90% | 183,470,525 |
| 2025-03-24 | 2025-03-20 | 63.950 | 2,974,000 | -27,000 | 0.91% | 190,187,300 |
| 2025-03-21 | 2025-03-19 | 64.000 | 3,001,000 | -74,000 | 0.92% | 192,064,000 |
| 2025-03-20 | 2025-03-18 | 57.750 | 3,075,000 | +500 | 0.94% | 177,581,250 |
| 2025-03-19 | 2025-03-17 | 52.150 | 3,074,500 | +17,000 | 0.94% | 160,335,175 |
| 2025-03-18 | 2025-03-14 | 51.200 | 3,057,500 | -4,000 | 0.94% | 156,544,000 |
| 2025-03-17 | 2025-03-13 | 51.450 | 3,061,500 | +17,000 | 0.94% | 157,514,175 |
| 2025-03-14 | 2025-03-12 | 52.500 | 3,044,500 | +14,500 | 0.93% | 159,836,250 |
| 2025-03-13 | 2025-03-11 | 53.150 | 3,030,000 | +39,500 | 0.93% | 161,044,500 |
| 2025-03-12 | 2025-03-10 | 53.900 | 2,990,500 | +7,000 | 0.92% | 161,187,950 |
| 2025-03-11 | 2025-03-07 | 60.600 | 2,983,500 | -75,500 | 0.91% | 180,800,100 |
| 2025-03-10 | 2025-03-06 | 50.450 | 3,059,000 | -84,000 | 0.94% | 154,326,550 |
| 2025-03-07 | 2025-03-05 | 50.100 | 3,143,000 | +26,000 | 0.96% | 157,464,300 |
| 2025-03-06 | 2025-03-04 | 49.550 | 3,117,000 | +19,000 | 0.95% | 154,447,350 |
| 2025-03-05 | 2025-03-03 | 48.300 | 3,098,000 | +150,500 | 0.95% | 149,633,400 |
| 2025-03-04 | 2025-02-28 | 46.800 | 2,947,500 | +16,500 | 0.90% | 137,943,000 |
| 2025-03-03 | 2025-02-27 | 47.900 | 2,931,000 | +34,000 | 0.90% | 140,394,900 |
| 2025-02-28 | 2025-02-26 | 48.000 | 2,897,000 | -60,500 | 0.89% | 139,056,000 |
| 2025-02-27 | 2025-02-25 | 46.450 | 2,957,500 | +61,500 | 0.91% | 137,375,875 |
| 2025-02-26 | 2025-02-24 | 44.800 | 2,896,000 | -23,000 | 0.89% | 129,740,800 |
| 2025-02-25 | 2025-02-21 | 45.100 | 2,919,000 | +1,000 | 0.89% | 131,646,900 |
| 2025-02-24 | 2025-02-20 | 45.250 | 2,918,000 | +23,500 | 0.89% | 132,039,500 |
| 2025-02-21 | 2025-02-19 | 45.000 | 2,894,500 | +25,500 | 0.89% | 130,252,500 |
| 2025-02-20 | 2025-02-18 | 44.850 | 2,869,000 | +31,500 | 0.88% | 128,674,650 |
| 2025-02-19 | 2025-02-17 | 43.150 | 2,837,500 | +71,500 | 0.87% | 122,438,125 |
| 2025-02-18 | 2025-02-14 | 37.300 | 2,766,000 | +38,000 | 0.85% | 103,171,800 |
| 2025-02-17 | 2025-02-13 | 36.600 | 2,728,000 | +7,000 | 0.84% | 99,844,800 |
| 2025-02-14 | 2025-02-12 | 37.750 | 2,721,000 | +11,000 | 0.83% | 102,717,750 |
| 2025-02-13 | 2025-02-11 | 38.050 | 2,710,000 | +45,000 | 0.83% | 103,115,500 |
| 2025-02-12 | 2025-02-10 | 41.000 | 2,665,000 | -8,000 | 0.82% | 109,265,000 |
| 2025-02-11 | 2025-02-07 | 40.350 | 2,673,000 | +3,000 | 0.82% | 107,855,550 |
| 2025-02-10 | 2025-02-06 | 41.300 | 2,670,000 | -9,500 | 0.82% | 110,271,000 |
| 2025-02-07 | 2025-02-05 | 40.500 | 2,679,500 | -1,500 | 0.82% | 108,519,750 |
| 2025-02-06 | 2025-02-04 | 41.300 | 2,681,000 | +17,500 | 0.82% | 110,725,300 |
| 2025-02-05 | 2025-02-03 | 41.150 | 2,663,500 | +5,000 | 0.82% | 109,603,025 |
| 2025-02-04 | 2025-01-28 | 40.300 | 2,658,500 | -10,500 | 0.81% | 107,137,550 |
| 2025-02-03 | 2025-01-24 | 39.900 | 2,669,000 | +33,500 | 0.82% | 106,493,100 |
| 2025-01-27 | 2025-01-23 | 37.850 | 2,635,500 | +41,500 | 0.81% | 99,753,675 |
| 2025-01-24 | 2025-01-22 | 39.550 | 2,594,000 | +13,500 | 0.79% | 102,592,700 |
| 2025-01-23 | 2025-01-21 | 38.300 | 2,580,500 | +12,500 | 0.79% | 98,833,150 |
| 2025-01-22 | 2025-01-20 | 38.050 | 2,568,000 | +23,000 | 0.79% | 97,712,400 |
| 2025-01-21 | 2025-01-17 | 38.800 | 2,545,000 | -5,000 | 0.78% | 98,746,000 |
| 2025-01-20 | 2025-01-16 | 38.950 | 2,550,000 | +17,500 | 0.78% | 99,322,500 |
| 2025-01-17 | 2025-01-15 | 38.800 | 2,532,500 | +50,000 | 0.78% | 98,261,000 |
| 2025-01-16 | 2025-01-14 | 40.000 | 2,482,500 | +26,000 | 0.76% | 99,300,000 |
| 2025-01-15 | 2025-01-13 | 39.450 | 2,456,500 | +131,000 | 0.75% | 96,908,925 |
| 2025-01-14 | 2025-01-10 | 45.650 | 2,325,500 | -14,500 | 0.71% | 106,159,075 |
| 2025-01-13 | 2025-01-09 | 43.600 | 2,340,000 | +4,000 | 0.72% | 102,024,000 |
| 2025-01-10 | 2025-01-08 | 44.600 | 2,336,000 | +102,000 | 0.72% | 104,185,600 |
| 2025-01-09 | 2025-01-07 | 50.250 | 2,234,000 | +34,000 | 0.68% | 112,258,500 |
| 2025-01-08 | 2025-01-06 | 52.750 | 2,200,000 | -12,000 | 0.67% | 116,050,000 |
| 2025-01-07 | 2025-01-03 | 48.350 | 2,212,000 | +17,000 | 0.68% | 106,950,200 |
| 2025-01-06 | 2025-01-02 | 49.600 | 2,195,000 | -5,500 | 0.67% | 108,872,000 |
| 2025-01-03 | 2024-12-31 | 48.400 | 2,200,500 | +140,000 | 0.67% | 106,504,200 |
| 2025-01-02 | 2024-12-27 | 46.050 | 2,060,500 | -16,000 | 0.63% | 94,886,025 |
| 2024-12-30 | 2024-12-24 | 47.000 | 2,076,500 | +110,000 | 0.64% | 97,595,500 |
| 2024-12-27 | 2024-12-20 | 46.500 | 1,966,500 | +14,000 | 0.60% | 91,442,250 |
| 2024-12-23 | 2024-12-19 | 46.850 | 1,952,500 | +13,000 | 0.60% | 91,474,625 |
| 2024-12-20 | 2024-12-18 | 49.700 | 1,939,500 | +17,500 | 0.59% | 96,393,150 |
| 2024-12-19 | 2024-12-17 | 50.300 | 1,922,000 | +1,000 | 0.59% | 96,676,600 |
| 2024-12-18 | 2024-12-16 | 49.000 | 1,921,000 | -22,000 | 0.59% | 94,129,000 |
| 2024-12-17 | 2024-12-13 | 47.400 | 1,943,000 | +3,500 | 0.60% | 92,098,200 |
| 2024-12-16 | 2024-12-12 | 48.350 | 1,939,500 | +12,000 | 0.59% | 93,774,825 |
| 2024-12-13 | 2024-12-11 | 48.300 | 1,927,500 | +13,000 | 0.59% | 93,098,250 |
| 2024-12-12 | 2024-12-10 | 46.150 | 1,914,500 | +12,000 | 0.59% | 88,354,175 |
| 2024-12-11 | 2024-12-09 | 47.850 | 1,902,500 | -10,500 | 0.58% | 91,034,625 |
| 2024-12-10 | 2024-12-06 | 46.200 | 1,913,000 | +4,500 | 0.59% | 88,380,600 |
| 2024-12-09 | 2024-12-05 | 45.450 | 1,908,500 | +2,000 | 0.59% | 86,741,325 |
| 2024-12-06 | 2024-12-04 | 46.400 | 1,906,500 | -13,500 | 0.58% | 88,461,600 |
| 2024-12-05 | 2024-12-03 | 45.050 | 1,920,000 | -24,000 | 0.59% | 86,496,000 |
| 2024-12-04 | 2024-12-02 | 40.600 | 1,944,000 | -120,500 | 0.60% | 78,926,400 |
| 2024-12-03 | 2024-11-29 | 34.300 | 2,064,500 | +12,500 | 0.63% | 70,812,350 |
| 2024-12-02 | 2024-11-28 | 34.400 | 2,052,000 | -8,000 | 0.63% | 70,588,800 |
| 2024-11-29 | 2024-11-27 | 39.250 | 2,060,000 | +11,500 | 0.63% | 80,855,000 |
| 2024-11-28 | 2024-11-26 | 36.500 | 2,048,500 | -7,000 | 0.63% | 74,770,250 |
| 2024-11-27 | 2024-11-25 | 38.750 | 2,055,500 | +27,500 | 0.63% | 79,650,625 |
| 2024-11-26 | 2024-11-22 | 37.700 | 2,028,000 | +500 | 0.62% | 76,455,600 |
| 2024-11-25 | 2024-11-21 | 38.750 | 2,027,500 | +4,500 | 0.62% | 78,565,625 |
| 2024-11-22 | 2024-11-20 | 39.500 | 2,023,000 | -16,000 | 0.62% | 79,908,500 |
| 2024-11-21 | 2024-11-19 | 36.900 | 2,039,000 | -18,500 | 0.63% | 75,239,100 |
| 2024-11-20 | 2024-11-18 | 34.500 | 2,057,500 | +5,500 | 0.63% | 70,983,750 |
| 2024-11-19 | 2024-11-15 | 35.150 | 2,052,000 | +4,000 | 0.63% | 72,127,800 |
| 2024-11-18 | 2024-11-14 | 34.800 | 2,048,000 | +46,500 | 0.63% | 71,270,400 |
| 2024-11-15 | 2024-11-13 | 35.050 | 2,001,500 | +25,500 | 0.61% | 70,152,575 |
| 2024-11-14 | 2024-11-12 | 36.250 | 1,976,000 | +4,000 | 0.61% | 71,630,000 |
| 2024-11-13 | 2024-11-11 | 36.200 | 1,972,000 | -54,000 | 0.61% | 71,386,400 |
| 2024-11-12 | 2024-11-08 | 36.300 | 2,026,000 | +34,000 | 0.62% | 73,543,800 |
| 2024-11-11 | 2024-11-07 | 32.500 | 1,992,000 | -12,500 | 0.61% | 64,740,000 |
| 2024-11-08 | 2024-11-06 | 32.350 | 2,004,500 | -12,000 | 0.62% | 64,845,575 |
| 2024-11-07 | 2024-11-05 | 33.300 | 2,016,500 | +53,000 | 0.62% | 67,149,450 |
| 2024-11-06 | 2024-11-04 | 33.500 | 1,963,500 | +32,000 | 0.60% | 65,777,250 |
| 2024-11-05 | 2024-11-01 | 31.000 | 1,931,500 | +41,000 | 0.59% | 59,876,500 |
| 2024-11-04 | 2024-10-31 | 31.500 | 1,890,500 | +8,500 | 0.58% | 59,550,750 |
| 2024-11-01 | 2024-10-30 | 31.100 | 1,882,000 | +6,000 | 0.58% | 58,530,200 |
| 2024-10-31 | 2024-10-29 | 30.850 | 1,876,000 | -10,000 | 0.58% | 57,874,600 |
| 2024-10-30 | 2024-10-28 | 32.850 | 1,886,000 | +24,500 | 0.58% | 61,955,100 |
| 2024-10-29 | 2024-10-25 | 34.200 | 1,861,500 | +30,500 | 0.57% | 63,663,300 |
| 2024-10-28 | 2024-10-24 | 33.450 | 1,831,000 | -51,000 | 0.56% | 61,246,950 |
| 2024-10-25 | 2024-10-23 | 35.150 | 1,882,000 | -103,500 | 0.58% | 66,152,300 |
| 2024-10-24 | 2024-10-22 | 30.200 | 1,985,500 | -1,000 | 0.61% | 59,962,100 |
| 2024-10-22 | 2024-10-18 | 28.550 | 1,986,500 | -9,000 | 0.61% | 56,714,575 |
| 2024-10-21 | 2024-10-17 | 23.700 | 1,995,500 | +1,500 | 0.61% | 47,293,350 |
| 2024-10-18 | 2024-10-16 | 22.850 | 1,994,000 | +31,000 | 0.61% | 45,562,900 |
| 2024-10-17 | 2024-10-15 | 23.200 | 1,963,000 | +45,500 | 0.60% | 45,541,600 |
| 2024-10-16 | 2024-10-14 | 24.550 | 1,917,500 | +53,500 | 0.59% | 47,074,625 |
| 2024-10-15 | 2024-10-10 | 25.450 | 1,864,000 | -77,000 | 0.57% | 47,438,800 |
| 2024-10-14 | 2024-10-09 | 25.200 | 1,941,000 | +9,500 | 0.60% | 48,913,200 |
| 2024-10-09 | 2024-10-07 | 29.000 | 1,931,500 | +53,000 | 0.59% | 56,013,500 |
| 2024-10-08 | 2024-10-04 | 27.050 | 1,878,500 | -92,500 | 0.58% | 50,813,425 |
| 2024-10-07 | 2024-10-03 | 25.050 | 1,971,000 | +28,000 | 0.61% | 49,373,550 |
| 2024-10-04 | 2024-10-02 | 27.350 | 1,943,000 | -79,000 | 0.60% | 53,141,050 |
| 2024-10-03 | 2024-09-30 | 27.150 | 2,022,000 | -35,000 | 0.62% | 54,897,300 |
| 2024-10-02 | 2024-09-27 | 25.750 | 2,057,000 | +2,500 | 0.63% | 52,967,750 |
| 2024-09-30 | 2024-09-26 | 25.100 | 2,054,500 | +3,000 | 0.63% | 51,567,950 |
| 2024-09-27 | 2024-09-25 | 24.600 | 2,051,500 | -19,000 | 0.63% | 50,466,900 |
| 2024-09-26 | 2024-09-24 | 24.250 | 2,070,500 | -2,000 | 0.64% | 50,209,625 |
| 2024-09-25 | 2024-09-23 | 23.650 | 2,072,500 | +10,500 | 0.64% | 49,014,625 |
| 2024-09-24 | 2024-09-20 | 24.900 | 2,062,000 | -57,000 | 0.63% | 51,343,800 |
| 2024-09-23 | 2024-09-19 | 22.900 | 2,119,000 | +2,500 | 0.65% | 48,525,100 |
| 2024-09-20 | 2024-09-17 | 22.450 | 2,116,500 | -5,000 | 0.65% | 47,515,425 |
| 2024-09-19 | 2024-09-16 | 22.200 | 2,121,500 | +31,500 | 0.65% | 47,097,300 |
| 2024-09-17 | 2024-09-13 | 23.500 | 2,090,000 | -4,500 | 0.64% | 49,115,000 |
| 2024-09-16 | 2024-09-12 | 22.900 | 2,094,500 | -5,000 | 0.64% | 47,964,050 |
| 2024-09-13 | 2024-09-11 | 23.300 | 2,099,500 | +500 | 0.65% | 48,918,350 |
| 2024-09-12 | 2024-09-10 | 23.050 | 2,099,000 | +7,000 | 0.65% | 48,381,950 |
| 2024-09-11 | 2024-09-09 | 23.400 | 2,092,000 | +2,000 | 0.64% | 48,952,800 |
| 2024-09-10 | 2024-09-05 | 23.500 | 2,090,000 | +12,500 | 0.64% | 49,115,000 |
| 2024-09-09 | 2024-09-04 | 21.950 | 2,077,500 | -4,000 | 0.64% | 45,601,125 |
| 2024-09-05 | 2024-09-03 | 22.100 | 2,081,500 | -13,500 | 0.64% | 46,001,150 |
| 2024-09-04 | 2024-09-02 | 21.850 | 2,095,000 | -9,000 | 0.64% | 45,775,750 |
| 2024-09-03 | 2024-08-30 | 20.700 | 2,104,000 | +7,000 | 0.65% | 43,552,800 |
| 2024-09-02 | 2024-08-29 | 20.300 | 2,097,000 | +12,500 | 0.64% | 42,569,100 |
| 2024-08-30 | 2024-08-28 | 20.950 | 2,084,500 | -10,000 | 0.64% | 43,670,275 |
| 2024-08-29 | 2024-08-27 | 21.000 | 2,094,500 | -77,500 | 0.64% | 43,984,500 |
| 2024-08-28 | 2024-08-26 | 20.050 | 2,172,000 | -52,000 | 0.67% | 43,548,600 |
| 2024-08-27 | 2024-08-23 | 18.720 | 2,224,000 | +14,000 | 0.68% | 41,633,280 |
| 2024-08-26 | 2024-08-22 | 19.380 | 2,210,000 | -22,000 | 0.68% | 42,829,800 |
| 2024-08-23 | 2024-08-21 | 18.500 | 2,232,000 | +10,000 | 0.69% | 41,292,000 |
| 2024-08-22 | 2024-08-20 | 18.980 | 2,222,000 | -43,500 | 0.68% | 42,173,560 |
| 2024-08-21 | 2024-08-19 | 19.440 | 2,265,500 | +8,000 | 0.70% | 44,041,320 |
| 2024-08-20 | 2024-08-16 | 19.780 | 2,257,500 | -500 | 0.69% | 44,653,350 |
| 2024-08-19 | 2024-08-15 | 19.420 | 2,258,000 | +500 | 0.69% | 43,850,360 |
| 2024-08-14 | 2024-08-12 | 19.760 | 2,257,500 | -500 | 0.69% | 44,608,200 |
| 2024-08-13 | 2024-08-09 | 19.840 | 2,258,000 | -500 | 0.69% | 44,798,720 |
| 2024-08-12 | 2024-08-08 | 19.940 | 2,258,500 | -1,000 | 0.69% | 45,034,490 |
| 2024-08-09 | 2024-08-07 | 20.100 | 2,259,500 | -3,000 | 0.69% | 45,415,950 |
| 2024-08-08 | 2024-08-06 | 19.800 | 2,262,500 | -2,000 | 0.70% | 44,797,500 |
| 2024-08-07 | 2024-08-05 | 18.840 | 2,264,500 | -9,500 | 0.70% | 42,663,180 |
| 2024-08-06 | 2024-08-02 | 19.340 | 2,274,000 | -4,000 | 0.70% | 43,979,160 |
| 2024-08-02 | 2024-07-31 | 19.540 | 2,278,000 | +500 | 0.70% | 44,512,120 |
| 2024-08-01 | 2024-07-30 | 18.280 | 2,277,500 | +23,000 | 0.70% | 41,632,700 |
| 2024-07-31 | 2024-07-29 | 18.920 | 2,254,500 | +4,000 | 0.69% | 42,655,140 |
| 2024-07-30 | 2024-07-26 | 18.780 | 2,250,500 | +2,500 | 0.69% | 42,264,390 |
| 2024-07-29 | 2024-07-25 | 18.800 | 2,248,000 | +1,000 | 0.69% | 42,262,400 |
| 2024-07-25 | 2024-07-23 | 19.620 | 2,247,000 | -2,500 | 0.69% | 44,086,140 |
| 2024-07-24 | 2024-07-22 | 20.200 | 2,249,500 | +2,000 | 0.69% | 45,439,900 |
| 2024-07-23 | 2024-07-19 | 19.620 | 2,247,500 | +5,000 | 0.69% | 44,095,950 |
| 2024-07-22 | 2024-07-18 | 20.300 | 2,242,500 | -4,500 | 0.69% | 45,522,750 |
| 2024-07-19 | 2024-07-17 | 20.300 | 2,247,000 | -7,000 | 0.69% | 45,614,100 |
| 2024-07-18 | 2024-07-16 | 19.960 | 2,254,000 | -500 | 0.69% | 44,989,840 |
| 2024-07-15 | 2024-07-11 | 19.640 | 2,254,500 | -13,500 | 0.69% | 44,278,380 |
| 2024-07-12 | 2024-07-10 | 18.800 | 2,268,000 | -10,000 | 0.70% | 42,638,400 |
| 2024-07-11 | 2024-07-09 | 18.900 | 2,278,000 | -1,500 | 0.70% | 43,054,200 |
| 2024-07-10 | 2024-07-08 | 18.360 | 2,279,500 | +12,500 | 0.70% | 41,851,620 |
| 2024-07-09 | 2024-07-05 | 19.400 | 2,267,000 | +500 | 0.70% | 43,979,800 |
| 2024-07-08 | 2024-07-04 | 19.160 | 2,266,500 | +3,500 | 0.70% | 43,426,140 |
| 2024-07-05 | 2024-07-03 | 19.260 | 2,263,000 | -500 | 0.70% | 43,585,380 |
| 2024-07-04 | 2024-07-02 | 18.620 | 2,263,500 | -19,500 | 0.70% | 42,146,370 |
| 2024-07-03 | 2024-06-28 | 19.580 | 2,283,000 | +48,000 | 0.70% | 44,701,140 |
| 2024-07-02 | 2024-06-27 | 20.100 | 2,235,000 | +3,000 | 0.69% | 44,923,500 |
| 2024-06-28 | 2024-06-26 | 20.950 | 2,232,000 | +2,500 | 0.69% | 46,760,400 |
| 2024-06-27 | 2024-06-25 | 20.900 | 2,229,500 | -1,500 | 0.69% | 46,596,550 |
| 2024-06-26 | 2024-06-24 | 19.960 | 2,231,000 | -2,500 | 0.69% | 44,530,760 |
| 2024-06-25 | 2024-06-21 | 19.800 | 2,233,500 | -4,000 | 0.69% | 44,223,300 |
| 2024-06-24 | 2024-06-20 | 20.000 | 2,237,500 | +2,000 | 0.69% | 44,750,000 |
| 2024-06-21 | 2024-06-19 | 20.700 | 2,235,500 | -3,000 | 0.69% | 46,274,850 |
| 2024-06-20 | 2024-06-18 | 20.200 | 2,238,500 | +2,000 | 0.69% | 45,217,700 |
| 2024-06-19 | 2024-06-17 | 20.350 | 2,236,500 | +1,000 | 0.69% | 45,512,775 |
| 2024-06-18 | 2024-06-14 | 20.250 | 2,235,500 | +2,000 | 0.69% | 45,268,875 |
| 2024-06-17 | 2024-06-13 | 20.000 | 2,233,500 | +2,000 | 0.69% | 44,670,000 |
| 2024-06-14 | 2024-06-12 | 19.980 | 2,231,500 | -1,000 | 0.69% | 44,585,370 |
| 2024-06-13 | 2024-06-11 | 20.150 | 2,232,500 | +1,000 | 0.69% | 44,984,875 |
| 2024-06-12 | 2024-06-07 | 20.850 | 2,231,500 | -13,000 | 0.69% | 46,526,775 |
| 2024-06-11 | 2024-06-06 | 20.950 | 2,244,500 | +18,000 | 0.69% | 47,022,275 |
| 2024-06-07 | 2024-06-05 | 22.200 | 2,226,500 | -10,500 | 0.68% | 49,428,300 |
| 2024-06-06 | 2024-06-04 | 21.950 | 2,237,000 | +2,000 | 0.69% | 49,102,150 |
| 2024-06-05 | 2024-06-03 | 21.550 | 2,235,000 | -29,000 | 0.69% | 48,164,250 |
| 2024-06-04 | 2024-05-31 | 22.050 | 2,264,000 | +14,500 | 0.70% | 49,921,200 |
| 2024-06-03 | 2024-05-30 | 21.800 | 2,249,500 | -1,500 | 0.69% | 49,039,100 |
| 2024-05-31 | 2024-05-29 | 22.100 | 2,251,000 | +7,500 | 0.69% | 49,747,100 |
| 2024-05-30 | 2024-05-28 | 22.700 | 2,243,500 | +33,000 | 0.69% | 50,927,450 |
| 2024-05-29 | 2024-05-27 | 22.700 | 2,210,500 | +14,500 | 0.68% | 50,178,350 |
| 2024-05-28 | 2024-05-24 | 23.050 | 2,196,000 | +3,000 | 0.68% | 50,617,800 |
| 2024-05-27 | 2024-05-23 | 23.300 | 2,193,000 | -8,500 | 0.68% | 51,096,900 |
| 2024-05-24 | 2024-05-22 | 23.750 | 2,201,500 | +10,500 | 0.68% | 52,285,625 |
| 2024-05-23 | 2024-05-21 | 22.900 | 2,191,000 | -1,500 | 0.67% | 50,173,900 |
| 2024-05-22 | 2024-05-20 | 23.500 | 2,192,500 | -6,500 | 0.68% | 51,523,750 |
| 2024-05-21 | 2024-05-17 | 23.350 | 2,199,000 | +23,500 | 0.68% | 51,346,650 |
| 2024-05-20 | 2024-05-16 | 24.350 | 2,175,500 | +40,000 | 0.67% | 52,973,425 |
| 2024-05-17 | 2024-05-14 | 25.600 | 2,135,500 | -31,500 | 0.66% | 54,668,800 |
| 2024-05-16 | 2024-05-13 | 25.200 | 2,167,000 | +64,000 | 0.67% | 54,608,400 |
| 2024-05-14 | 2024-05-10 | 26.050 | 2,103,000 | -6,500 | 0.65% | 54,783,150 |
| 2024-05-13 | 2024-05-09 | 25.100 | 2,109,500 | +5,500 | 0.65% | 52,948,450 |
| 2024-05-09 | 2024-05-07 | 24.050 | 2,104,000 | +31,500 | 0.65% | 50,601,200 |
| 2024-05-08 | 2024-05-06 | 25.550 | 2,072,500 | -37,500 | 0.64% | 52,952,375 |
| 2024-05-07 | 2024-05-03 | 24.950 | 2,110,000 | -18,500 | 0.65% | 52,644,500 |
| 2024-05-06 | 2024-05-02 | 25.450 | 2,128,500 | -94,500 | 0.66% | 54,170,325 |
| 2024-05-03 | 2024-04-30 | 24.450 | 2,223,000 | -7,000 | 0.68% | 54,352,350 |
| 2024-05-02 | 2024-04-29 | 23.850 | 2,230,000 | -6,500 | 0.69% | 53,185,500 |
| 2024-04-30 | 2024-04-26 | 24.650 | 2,236,500 | +12,500 | 0.69% | 55,129,725 |
| 2024-04-29 | 2024-04-25 | 24.100 | 2,224,000 | -1,000 | 0.69% | 53,598,400 |
| 2024-04-26 | 2024-04-24 | 23.500 | 2,225,000 | +146,000 | 0.69% | 52,287,500 |
| 2024-04-25 | 2024-04-23 | 23.800 | 2,079,000 | -7,500 | 0.64% | 49,480,200 |
| 2024-04-24 | 2024-04-22 | 23.350 | 2,086,500 | +9,000 | 0.64% | 48,719,775 |
| 2024-04-23 | 2024-04-19 | 21.550 | 2,077,500 | +8,500 | 0.64% | 44,770,125 |
| 2024-04-22 | 2024-04-18 | 22.900 | 2,069,000 | +8,000 | 0.64% | 47,380,100 |
| 2024-04-19 | 2024-04-17 | 23.150 | 2,061,000 | +9,500 | 0.64% | 47,712,150 |
| 2024-04-18 | 2024-04-16 | 22.750 | 2,051,500 | +3,000 | 0.63% | 46,671,625 |
| 2024-04-17 | 2024-04-15 | 23.800 | 2,048,500 | -7,500 | 0.63% | 48,754,300 |
| 2024-04-16 | 2024-04-12 | 26.150 | 2,056,000 | +20,000 | 0.63% | 53,764,400 |
| 2024-04-15 | 2024-04-11 | 25.600 | 2,036,000 | +22,500 | 0.63% | 52,121,600 |
| 2024-04-12 | 2024-04-10 | 25.900 | 2,013,500 | -16,500 | 0.62% | 52,149,650 |
| 2024-04-11 | 2024-04-09 | 25.700 | 2,030,000 | -21,000 | 0.63% | 52,171,000 |
| 2024-04-10 | 2024-04-08 | 24.350 | 2,051,000 | -7,000 | 0.63% | 49,941,850 |
| 2024-04-09 | 2024-04-05 | 21.850 | 2,058,000 | +10,000 | 0.63% | 44,967,300 |
| 2024-04-08 | 2024-04-03 | 23.000 | 2,048,000 | +26,500 | 0.63% | 47,104,000 |
| 2024-04-05 | 2024-04-02 | 22.750 | 2,021,500 | +5,500 | 0.62% | 45,989,125 |
| 2024-04-03 | 2024-03-28 | 23.500 | 2,016,000 | +1,500 | 0.62% | 47,376,000 |
| 2024-04-02 | 2024-03-27 | 21.900 | 2,014,500 | +17,500 | 0.62% | 44,117,550 |
| 2024-03-28 | 2024-03-26 | 21.550 | 1,997,000 | +12,000 | 0.62% | 43,035,350 |
| 2024-03-27 | 2024-03-25 | 22.200 | 1,985,000 | +33,500 | 0.61% | 44,067,000 |
| 2024-03-26 | 2024-03-22 | 24.400 | 1,951,500 | +17,500 | 0.60% | 47,616,600 |
| 2024-03-25 | 2024-03-21 | 25.100 | 1,934,000 | -500 | 0.60% | 48,543,400 |
| 2024-03-22 | 2024-03-20 | 25.350 | 1,934,500 | +25,000 | 0.60% | 49,039,575 |
| 2024-03-21 | 2024-03-19 | 25.150 | 1,909,500 | -6,000 | 0.59% | 48,023,925 |
| 2024-03-20 | 2024-03-18 | 26.400 | 1,915,500 | -15,500 | 0.59% | 50,569,200 |
| 2024-03-19 | 2024-03-15 | 25.600 | 1,931,000 | -37,500 | 0.60% | 49,433,600 |
| 2024-03-18 | 2024-03-14 | 27.550 | 1,968,500 | +85,500 | 0.61% | 54,232,175 |
| 2024-03-15 | 2024-03-13 | 29.850 | 1,883,000 | -7,000 | 0.58% | 56,207,550 |
| 2024-03-14 | 2024-03-12 | 29.400 | 1,890,000 | +12,000 | 0.58% | 55,566,000 |
| 2024-03-13 | 2024-03-11 | 28.600 | 1,878,000 | -8,500 | 0.58% | 53,710,800 |
| 2024-03-12 | 2024-03-08 | 28.450 | 1,886,500 | -112,500 | 0.58% | 53,670,925 |
| 2024-03-11 | 2024-03-07 | 25.700 | 1,999,000 | -39,500 | 0.62% | 51,374,300 |
| 2024-03-08 | 2024-03-06 | 25.250 | 2,038,500 | -12,500 | 0.63% | 51,472,125 |
| 2024-03-07 | 2024-03-05 | 23.400 | 2,051,000 | -4,000 | 0.63% | 47,993,400 |
| 2024-03-06 | 2024-03-04 | 24.550 | 2,055,000 | +19,000 | 0.63% | 50,450,250 |
| 2024-03-05 | 2024-03-01 | 24.250 | 2,036,000 | +68,500 | 0.63% | 49,373,000 |
| 2024-03-04 | 2024-02-29 | 24.150 | 1,967,500 | +56,000 | 0.61% | 47,515,125 |
| 2024-03-01 | 2024-02-28 | 21.600 | 1,911,500 | -18,000 | 0.59% | 41,288,400 |
| 2024-02-29 | 2024-02-27 | 22.300 | 1,929,500 | -8,000 | 0.60% | 43,027,850 |
| 2024-02-28 | 2024-02-26 | 19.440 | 1,937,500 | +1,000 | 0.60% | 37,665,000 |
| 2024-02-27 | 2024-02-23 | 20.200 | 1,936,500 | +500 | 0.60% | 39,117,300 |
| 2024-02-26 | 2024-02-22 | 20.400 | 1,936,000 | -20,500 | 0.60% | 39,494,400 |
| 2024-02-23 | 2024-02-21 | 20.100 | 1,956,500 | -127,500 | 0.60% | 39,325,650 |
| 2024-02-22 | 2024-02-20 | 18.180 | 2,084,000 | -13,500 | 0.64% | 37,887,120 |
| 2024-02-21 | 2024-02-19 | 17.020 | 2,097,500 | -4,000 | 0.65% | 35,699,450 |
| 2024-02-20 | 2024-02-16 | 17.300 | 2,101,500 | -22,500 | 0.65% | 36,355,950 |
| 2024-02-19 | 2024-02-15 | 15.600 | 2,124,000 | +12,000 | 0.66% | 33,134,400 |
| 2024-02-16 | 2024-02-14 | 15.780 | 2,112,000 | +2,500 | 0.65% | 33,327,360 |
| 2024-02-15 | 2024-02-09 | 15.900 | 2,109,500 | -3,500 | 0.65% | 33,541,050 |
| 2024-02-14 | 2024-02-07 | 16.660 | 2,113,000 | +11,000 | 0.65% | 35,202,580 |
| 2024-02-08 | 2024-02-06 | 16.540 | 2,102,000 | +10,000 | 0.65% | 34,767,080 |
| 2024-02-07 | 2024-02-05 | 14.540 | 2,092,000 | +16,000 | 0.65% | 30,417,680 |
| 2024-02-06 | 2024-02-02 | 15.320 | 2,076,000 | +20,000 | 0.64% | 31,804,320 |
| 2024-02-05 | 2024-02-01 | 16.220 | 2,056,000 | -23,000 | 0.64% | 33,348,320 |
| 2024-02-02 | 2024-01-31 | 15.680 | 2,079,000 | -500 | 0.64% | 32,598,720 |
| 2024-02-01 | 2024-01-30 | 16.280 | 2,079,500 | +11,500 | 0.64% | 33,854,260 |
| 2024-01-31 | 2024-01-29 | 16.380 | 2,068,000 | -24,500 | 0.64% | 33,873,840 |
| 2024-01-30 | 2024-01-26 | 17.220 | 2,092,500 | +5,500 | 0.65% | 36,032,850 |
| 2024-01-29 | 2024-01-25 | 18.120 | 2,087,000 | -55,500 | 0.64% | 37,816,440 |
| 2024-01-26 | 2024-01-24 | 18.420 | 2,142,500 | -2,000 | 0.66% | 39,464,850 |
| 2024-01-25 | 2024-01-23 | 18.060 | 2,144,500 | +9,000 | 0.66% | 38,729,670 |
| 2024-01-24 | 2024-01-22 | 17.400 | 2,135,500 | +6,000 | 0.66% | 37,157,700 |
| 2024-01-23 | 2024-01-19 | 16.980 | 2,129,500 | +9,000 | 0.66% | 36,158,910 |
| 2024-01-22 | 2024-01-18 | 17.920 | 2,120,500 | -7,000 | 0.66% | 37,999,360 |
| 2024-01-19 | 2024-01-17 | 17.760 | 2,127,500 | +24,500 | 0.66% | 37,784,400 |
| 2024-01-18 | 2024-01-16 | 19.100 | 2,103,000 | +5,000 | 0.65% | 40,167,300 |
| 2024-01-16 | 2024-01-12 | 19.280 | 2,098,000 | -83,000 | 0.65% | 40,449,440 |
| 2024-01-15 | 2024-01-11 | 20.600 | 2,181,000 | +63,500 | 0.67% | 44,928,600 |
| 2024-01-12 | 2024-01-10 | 19.680 | 2,117,500 | -40,000 | 0.65% | 41,672,400 |
| 2024-01-11 | 2024-01-09 | 19.240 | 2,157,500 | +7,500 | 0.67% | 41,510,300 |
| 2024-01-10 | 2024-01-08 | 18.560 | 2,150,000 | +8,000 | 0.66% | 39,904,000 |
| 2024-01-09 | 2024-01-05 | 18.960 | 2,142,000 | +33,000 | 0.66% | 40,612,320 |
| 2024-01-08 | 2024-01-04 | 19.560 | 2,109,000 | +3,000 | 0.65% | 41,252,040 |
| 2024-01-05 | 2024-01-03 | 19.940 | 2,106,000 | -11,000 | 0.65% | 41,993,640 |
| 2024-01-04 | 2024-01-02 | 19.980 | 2,117,000 | -51,000 | 0.65% | 42,297,660 |
| 2024-01-03 | 2023-12-29 | 20.900 | 2,168,000 | -17,000 | 0.67% | 45,311,200 |
| 2024-01-02 | 2023-12-28 | 20.700 | 2,185,000 | +26,500 | 0.67% | 45,229,500 |
| 2023-12-29 | 2023-12-27 | 19.140 | 2,158,500 | +13,000 | 0.67% | 41,313,690 |
| 2023-12-28 | 2023-12-22 | 18.520 | 2,145,500 | +8,500 | 0.66% | 39,734,660 |
| 2023-12-27 | 2023-12-21 | 19.280 | 2,137,000 | +39,500 | 0.66% | 41,201,360 |
| 2023-12-22 | 2023-12-20 | 18.680 | 2,097,500 | +7,500 | 0.65% | 39,181,300 |
| 2023-12-21 | 2023-12-19 | 18.580 | 2,090,000 | -9,000 | 0.65% | 38,832,200 |
| 2023-12-20 | 2023-12-18 | 18.700 | 2,099,000 | -500 | 0.65% | 39,251,300 |
| 2023-12-19 | 2023-12-15 | 19.960 | 2,099,500 | -12,500 | 0.65% | 41,906,020 |
| 2023-12-18 | 2023-12-14 | 19.100 | 2,112,000 | +3,500 | 0.65% | 40,339,200 |
| 2023-12-15 | 2023-12-13 | 18.680 | 2,108,500 | +18,500 | 0.65% | 39,386,780 |
| 2023-12-14 | 2023-12-12 | 18.700 | 2,090,000 | +19,500 | 0.65% | 39,083,000 |
| 2023-12-13 | 2023-12-11 | 18.540 | 2,070,500 | -110,500 | 0.64% | 38,387,070 |
| 2023-12-12 | 2023-12-08 | 19.620 | 2,181,000 | +47,500 | 0.67% | 42,791,220 |
| 2023-12-11 | 2023-12-07 | 19.660 | 2,133,500 | +28,000 | 0.66% | 41,944,610 |
| 2023-12-08 | 2023-12-06 | 20.150 | 2,105,500 | +23,000 | 0.65% | 42,425,825 |
| 2023-12-07 | 2023-12-05 | 19.500 | 2,082,500 | +11,500 | 0.64% | 40,608,750 |
| 2023-12-06 | 2023-12-04 | 19.340 | 2,071,000 | +18,500 | 0.64% | 40,053,140 |
| 2023-12-05 | 2023-12-01 | 20.050 | 2,052,500 | -42,500 | 0.63% | 41,152,625 |
| 2023-12-04 | 2023-11-30 | 20.450 | 2,095,000 | +36,000 | 0.65% | 42,842,750 |
| 2023-12-01 | 2023-11-29 | 20.150 | 2,059,000 | -8,500 | 0.64% | 41,488,850 |
| 2023-11-30 | 2023-11-28 | 21.400 | 2,067,500 | +19,000 | 0.64% | 44,244,500 |
| 2023-11-29 | 2023-11-27 | 21.750 | 2,048,500 | +176,000 | 0.63% | 44,554,875 |
| 2023-11-28 | 2023-11-24 | 24.050 | 1,872,500 | +181,500 | 0.58% | 45,033,625 |
| 2023-11-27 | 2023-11-23 | 26.300 | 1,691,000 | +10,000 | 0.52% | 44,473,300 |
| 2023-11-24 | 2023-11-22 | 26.000 | 1,681,000 | +25,000 | 0.52% | 43,706,000 |
| 2023-11-23 | 2023-11-21 | 27.950 | 1,656,000 | -19,500 | 0.51% | 46,285,200 |
| 2023-11-22 | 2023-11-20 | 27.050 | 1,675,500 | +13,500 | 0.52% | 45,322,275 |
| 2023-11-21 | 2023-11-17 | 27.550 | 1,662,000 | -37,500 | 0.52% | 45,788,100 |
| 2023-11-20 | 2023-11-16 | 25.750 | 1,699,500 | +18,500 | 0.53% | 43,762,125 |
| 2023-11-17 | 2023-11-15 | 26.700 | 1,681,000 | +20,000 | 0.52% | 44,882,700 |
| 2023-11-16 | 2023-11-14 | 26.500 | 1,661,000 | +11,500 | 0.51% | 44,016,500 |
| 2023-11-15 | 2023-11-13 | 26.300 | 1,649,500 | +6,000 | 0.51% | 43,381,850 |
| 2023-11-14 | 2023-11-10 | 26.250 | 1,643,500 | +7,000 | 0.51% | 43,141,875 |
| 2023-11-13 | 2023-11-09 | 27.450 | 1,636,500 | +19,000 | 0.51% | 44,921,925 |
| 2023-11-10 | 2023-11-08 | 27.450 | 1,617,500 | +14,000 | 0.50% | 44,400,375 |
| 2023-11-09 | 2023-11-07 | 28.900 | 1,603,500 | -500 | 0.50% | 46,341,150 |
| 2023-11-08 | 2023-11-06 | 28.850 | 1,604,000 | +7,500 | 0.50% | 46,275,400 |
| 2023-11-07 | 2023-11-03 | 26.300 | 1,596,500 | +31,000 | 0.49% | 41,987,950 |
| 2023-11-06 | 2023-11-02 | 31.200 | 1,565,500 | +115,500 | 0.49% | 48,843,600 |
| 2023-11-03 | 2023-11-01 | 29.750 | 1,450,000 | -95,500 | 0.45% | 43,137,500 |
| 2023-11-02 | 2023-10-31 | 27.800 | 1,545,500 | +4,000 | 0.48% | 42,964,900 |
| 2023-11-01 | 2023-10-30 | 28.250 | 1,541,500 | -92,000 | 0.48% | 43,547,375 |
| 2023-10-31 | 2023-10-27 | 25.950 | 1,633,500 | -18,500 | 0.51% | 42,389,325 |
| 2023-10-30 | 2023-10-26 | 22.100 | 1,652,000 | +26,500 | 0.51% | 36,509,200 |
| 2023-10-27 | 2023-10-25 | 22.850 | 1,625,500 | -11,500 | 0.51% | 37,142,675 |
| 2023-10-26 | 2023-10-24 | 23.850 | 1,637,000 | -8,000 | 0.51% | 39,042,450 |
| 2023-10-25 | 2023-10-20 | 23.500 | 1,645,000 | -2,500 | 0.51% | 38,657,500 |
| 2023-10-24 | 2023-10-19 | 24.250 | 1,647,500 | +39,000 | 0.51% | 39,951,875 |
| 2023-10-20 | 2023-10-18 | 25.900 | 1,608,500 | +14,000 | 0.50% | 41,660,150 |
| 2023-10-19 | 2023-10-17 | 26.450 | 1,594,500 | +53,000 | 0.50% | 42,174,525 |
| 2023-10-18 | 2023-10-16 | 26.950 | 1,541,500 | +31,500 | 0.48% | 41,543,425 |
| 2023-10-17 | 2023-10-13 | 27.000 | 1,510,000 | +49,000 | 0.47% | 40,770,000 |
| 2023-10-16 | 2023-10-12 | 27.300 | 1,461,000 | +35,000 | 0.45% | 39,885,300 |
| 2023-10-13 | 2023-10-11 | 26.500 | 1,426,000 | -125,000 | 0.44% | 37,789,000 |
| 2023-10-12 | 2023-10-10 | 24.200 | 1,551,000 | +24,000 | 0.48% | 37,534,200 |
| 2023-10-11 | 2023-10-09 | 24.450 | 1,527,000 | -8,000 | 0.48% | 37,335,150 |
| 2023-10-10 | 2023-10-06 | 24.000 | 1,535,000 | +9,500 | 0.48% | 36,840,000 |
| 2023-10-09 | 2023-10-05 | 24.000 | 1,525,500 | -17,500 | 0.47% | 36,612,000 |
| 2023-10-06 | 2023-10-04 | 23.150 | 1,543,000 | +26,000 | 0.49% | 35,720,450 |
| 2023-10-05 | 2023-10-03 | 24.500 | 1,517,000 | -13,500 | 0.48% | 37,166,500 |
| 2023-10-04 | 2023-09-29 | 25.000 | 1,530,500 | -25,000 | 0.48% | 38,262,500 |
| 2023-10-03 | 2023-09-28 | 24.450 | 1,555,500 | -36,000 | 0.49% | 38,031,975 |
| 2023-09-29 | 2023-09-27 | 24.250 | 1,591,500 | +3,000 | 0.50% | 38,593,875 |
| 2023-09-28 | 2023-09-26 | 22.650 | 1,588,500 | -104,000 | 0.50% | 35,979,525 |
| 2023-09-27 | 2023-09-25 | 21.250 | 1,692,500 | -20,000 | 0.53% | 35,965,625 |
| 2023-09-26 | 2023-09-22 | 21.050 | 1,712,500 | -103,000 | 0.54% | 36,048,125 |
| 2023-09-25 | 2023-09-21 | 18.140 | 1,815,500 | +15,500 | 0.57% | 32,933,170 |
| 2023-09-22 | 2023-09-20 | 18.700 | 1,800,000 | -87,500 | 0.57% | 33,660,000 |
| 2023-09-21 | 2023-09-19 | 17.380 | 1,887,500 | +4,000 | 0.60% | 32,804,750 |
| 2023-09-20 | 2023-09-18 | 17.600 | 1,883,500 | +2,000 | 0.59% | 33,149,600 |
| 2023-09-19 | 2023-09-15 | 17.560 | 1,881,500 | +500 | 0.59% | 33,039,140 |
| 2023-09-18 | 2023-09-14 | 17.200 | 1,881,000 | +42,000 | 0.59% | 32,353,200 |
| 2023-09-15 | 2023-09-13 | 17.500 | 1,839,000 | +53,000 | 0.58% | 32,182,500 |
| 2023-09-13 | 2023-09-11 | 18.540 | 1,786,000 | -108,000 | 0.56% | 33,112,440 |
| 2023-09-12 | 2023-09-07 | 17.420 | 1,894,000 | +64,500 | 0.60% | 32,993,480 |
| 2023-09-11 | 2023-09-06 | 18.080 | 1,829,500 | +34,500 | 0.58% | 33,077,360 |
| 2023-09-07 | 2023-09-05 | 18.420 | 1,795,000 | -19,500 | 0.57% | 33,063,900 |
| 2023-09-06 | 2023-09-04 | 18.580 | 1,814,500 | -7,000 | 0.57% | 33,713,410 |
| 2023-09-05 | 2023-08-31 | 18.100 | 1,821,500 | +26,500 | 0.58% | 32,969,150 |
| 2023-09-04 | 2023-08-30 | 18.220 | 1,795,000 | +38,500 | 0.57% | 32,704,900 |
| 2023-08-31 | 2023-08-29 | 18.680 | 1,756,500 | -75,500 | 0.55% | 32,811,420 |
| 2023-08-30 | 2023-08-28 | 17.460 | 1,832,000 | +16,000 | 0.58% | 31,986,720 |
| 2023-08-29 | 2023-08-25 | 16.940 | 1,816,000 | +37,500 | 0.57% | 30,763,040 |
| 2023-08-28 | 2023-08-24 | 17.300 | 1,778,500 | -29,500 | 0.56% | 30,768,050 |
| 2023-08-25 | 2023-08-23 | 17.880 | 1,808,000 | +22,500 | 0.57% | 32,327,040 |
| 2023-08-24 | 2023-08-22 | 18.880 | 1,785,500 | +9,000 | 0.56% | 33,710,240 |
| 2023-08-23 | 2023-08-21 | 19.400 | 1,776,500 | -1,500 | 0.56% | 34,464,100 |
| 2023-08-21 | 2023-08-17 | 19.500 | 1,778,000 | -5,500 | 0.56% | 34,671,000 |
| 2023-08-18 | 2023-08-16 | 18.980 | 1,783,500 | -15,000 | 0.56% | 33,850,830 |
| 2023-08-17 | 2023-08-15 | 19.600 | 1,798,500 | -62,000 | 0.57% | 35,250,600 |
| 2023-08-16 | 2023-08-14 | 18.220 | 1,860,500 | -2,500 | 0.59% | 33,898,310 |
| 2023-08-15 | 2023-08-11 | 18.220 | 1,863,000 | -4,500 | 0.59% | 33,943,860 |
| 2023-08-14 | 2023-08-10 | 18.540 | 1,867,500 | +6,000 | 0.59% | 34,623,450 |
| 2023-08-11 | 2023-08-09 | 18.900 | 1,861,500 | -36,500 | 0.59% | 35,182,350 |
| 2023-08-10 | 2023-08-08 | 18.100 | 1,898,000 | -3,500 | 0.60% | 34,353,800 |
| 2023-08-09 | 2023-08-07 | 18.040 | 1,901,500 | +40,500 | 0.60% | 34,303,060 |
| 2023-08-08 | 2023-08-04 | 19.800 | 1,861,000 | +7,500 | 0.59% | 36,847,800 |
| 2023-08-07 | 2023-08-03 | 20.200 | 1,853,500 | +18,500 | 0.59% | 37,440,700 |
| 2023-08-04 | 2023-08-02 | 19.780 | 1,835,000 | +55,000 | 0.58% | 36,296,300 |
| 2023-08-03 | 2023-08-01 | 21.050 | 1,780,000 | -33,000 | 0.56% | 37,469,000 |
| 2023-08-02 | 2023-07-31 | 21.750 | 1,813,000 | +71,500 | 0.57% | 39,432,750 |
| 2023-08-01 | 2023-07-28 | 22.850 | 1,741,500 | +48,000 | 0.55% | 39,793,275 |
| 2023-07-31 | 2023-07-27 | 22.600 | 1,693,500 | -33,500 | 0.53% | 38,273,100 |
| 2023-07-28 | 2023-07-26 | 22.200 | 1,727,000 | -69,500 | 0.55% | 38,339,400 |
| 2023-07-27 | 2023-07-25 | 21.400 | 1,796,500 | +46,500 | 0.57% | 38,445,100 |
| 2023-07-26 | 2023-07-24 | 21.800 | 1,750,000 | +11,500 | 0.55% | 38,150,000 |
| 2023-07-25 | 2023-07-21 | 21.700 | 1,738,500 | -64,000 | 0.55% | 37,725,450 |
| 2023-07-24 | 2023-07-20 | 20.600 | 1,802,500 | +69,500 | 0.57% | 37,131,500 |
| 2023-07-21 | 2023-07-19 | 21.550 | 1,733,000 | -21,000 | 0.55% | 37,346,150 |
| 2023-07-20 | 2023-07-18 | 21.900 | 1,754,000 | +4,500 | 0.55% | 38,412,600 |
| 2023-07-19 | 2023-07-14 | 20.950 | 1,749,500 | -25,500 | 0.55% | 36,652,025 |
| 2023-07-18 | 2023-07-13 | 20.400 | 1,775,000 | +2,000 | 0.56% | 36,210,000 |
| 2023-07-14 | 2023-07-12 | 19.200 | 1,773,000 | +46,500 | 0.56% | 34,041,600 |
| 2023-07-13 | 2023-07-11 | 19.840 | 1,726,500 | +13,000 | 0.55% | 34,253,760 |
| 2023-07-12 | 2023-07-10 | 18.800 | 1,713,500 | -3,500 | 0.54% | 32,213,800 |
| 2023-07-11 | 2023-07-07 | 18.780 | 1,717,000 | +54,500 | 0.54% | 32,245,260 |
| 2023-07-10 | 2023-07-06 | 20.450 | 1,662,500 | +29,500 | 0.53% | 33,998,125 |
| 2023-07-07 | 2023-07-05 | 19.820 | 1,633,000 | -5,000 | 0.52% | 32,366,060 |
| 2023-07-06 | 2023-07-04 | 20.650 | 1,638,000 | +67,000 | 0.52% | 33,824,700 |
| 2023-07-05 | 2023-07-03 | 23.900 | 1,571,000 | +2,500 | 0.50% | 37,546,900 |
| 2023-07-04 | 2023-06-30 | 23.800 | 1,568,500 | +58,000 | 0.50% | 37,330,300 |
| 2023-07-03 | 2023-06-29 | 23.300 | 1,510,500 | -84,000 | 0.48% | 35,194,650 |
| 2023-06-30 | 2023-06-28 | 19.660 | 1,594,500 | +8,500 | 0.50% | 31,347,870 |
| 2023-06-29 | 2023-06-27 | 19.360 | 1,586,000 | -55,000 | 0.50% | 30,704,960 |
| 2023-06-28 | 2023-06-26 | 18.260 | 1,641,000 | +3,500 | 0.52% | 29,964,660 |
| 2023-06-27 | 2023-06-23 | 18.220 | 1,637,500 | +28,000 | 0.52% | 29,835,250 |
| 2023-06-26 | 2023-06-21 | 18.440 | 1,609,500 | +50,000 | 0.51% | 29,679,180 |
| 2023-06-23 | 2023-06-20 | 18.740 | 1,559,500 | -4,500 | 0.49% | 29,225,030 |
| 2023-06-21 | 2023-06-19 | 14.720 | 1,564,000 | +39,500 | 0.50% | 23,022,080 |
| 2023-06-20 | 2023-06-16 | 16.100 | 1,524,500 | -56,500 | 0.48% | 24,544,450 |
| 2023-06-19 | 2023-06-15 | 17.280 | 1,581,000 | -130,000 | 0.50% | 27,319,680 |
| 2023-06-16 | 2023-06-14 | 11.220 | 1,711,000 | -500 | 0.54% | 19,197,420 |
| 2023-06-15 | 2023-06-13 | 11.040 | 1,711,500 | -13,000 | 0.54% | 18,894,960 |
| 2023-06-14 | 2023-06-12 | 10.760 | 1,724,500 | -8,000 | 0.55% | 18,555,620 |
| 2023-06-12 | 2023-06-08 | 10.580 | 1,732,500 | -4,000 | 0.55% | 18,329,850 |
| 2023-06-09 | 2023-06-07 | 11.100 | 1,736,500 | -70,000 | 0.55% | 19,275,150 |
| 2023-06-08 | 2023-06-06 | 10.920 | 1,806,500 | -19,000 | 0.57% | 19,726,980 |
| 2023-06-07 | 2023-06-05 | 11.320 | 1,825,500 | -5,500 | 0.58% | 20,664,660 |
| 2023-06-06 | 2023-06-02 | 11.440 | 1,831,000 | -22,000 | 0.58% | 20,946,640 |
| 2023-06-05 | 2023-06-01 | 10.820 | 1,853,000 | -47,000 | 0.59% | 20,049,460 |
| 2023-06-02 | 2023-05-31 | 10.880 | 1,900,000 | -500 | 0.60% | 20,672,000 |
| 2023-06-01 | 2023-05-30 | 11.440 | 1,900,500 | -500 | 0.60% | 21,741,720 |
| 2023-05-31 | 2023-05-29 | 11.300 | 1,901,000 | -19,500 | 0.60% | 21,481,300 |
| 2023-05-30 | 2023-05-25 | 11.740 | 1,920,500 | +20,000 | 0.61% | 22,546,670 |
| 2023-05-29 | 2023-05-24 | 12.380 | 1,900,500 | +8,000 | 0.60% | 23,528,190 |
| 2023-05-25 | 2023-05-23 | 12.800 | 1,892,500 | +9,000 | 0.60% | 24,224,000 |
| 2023-05-24 | 2023-05-22 | 12.560 | 1,883,500 | -500 | 0.60% | 23,656,760 |
| 2023-05-23 | 2023-05-19 | 12.380 | 1,884,000 | +8,000 | 0.60% | 23,323,920 |
| 2023-05-22 | 2023-05-18 | 12.920 | 1,876,000 | +70,000 | 0.59% | 24,237,920 |
| 2023-05-19 | 2023-05-17 | 13.300 | 1,806,000 | +18,500 | 0.57% | 24,019,800 |
| 2023-05-18 | 2023-05-16 | 14.160 | 1,787,500 | -1,500 | 0.57% | 25,311,000 |
| 2023-05-17 | 2023-05-15 | 13.860 | 1,789,000 | +1,500 | 0.57% | 24,795,540 |
| 2023-05-16 | 2023-05-12 | 14.020 | 1,787,500 | +4,000 | 0.57% | 25,060,750 |
| 2023-05-15 | 2023-05-11 | 13.600 | 1,783,500 | -9,000 | 0.57% | 24,255,600 |
| 2023-05-12 | 2023-05-10 | 13.520 | 1,792,500 | -65,000 | 0.57% | 24,234,600 |
| 2023-05-11 | 2023-05-09 | 13.240 | 1,857,500 | +1,000 | 0.59% | 24,593,300 |
| 2023-05-10 | 2023-05-08 | 14.200 | 1,856,500 | +3,000 | 0.59% | 26,362,300 |
| 2023-05-09 | 2023-05-05 | 14.480 | 1,853,500 | -12,500 | 0.59% | 26,838,680 |
| 2023-05-05 | 2023-05-03 | 13.420 | 1,866,000 | -10,000 | 0.59% | 25,041,720 |
| 2023-05-04 | 2023-05-02 | 13.340 | 1,876,000 | +6,500 | 0.59% | 25,025,840 |
| 2023-05-03 | 2023-04-28 | 14.220 | 1,869,500 | +7,000 | 0.59% | 26,584,290 |
| 2023-05-02 | 2023-04-27 | 14.360 | 1,862,500 | +1,500 | 0.59% | 26,745,500 |
| 2023-04-28 | 2023-04-26 | 14.380 | 1,861,000 | -1,000 | 0.59% | 26,761,180 |
| 2023-04-27 | 2023-04-25 | 14.400 | 1,862,000 | -2,500 | 0.59% | 26,812,800 |
| 2023-04-26 | 2023-04-24 | 14.960 | 1,864,500 | -28,000 | 0.60% | 27,892,920 |
| 2023-04-25 | 2023-04-21 | 14.220 | 1,892,500 | -9,000 | 0.60% | 26,911,350 |
| 2023-04-24 | 2023-04-20 | 14.540 | 1,901,500 | +25,000 | 0.61% | 27,647,810 |
| 2023-04-21 | 2023-04-19 | 15.060 | 1,876,500 | +4,000 | 0.60% | 28,260,090 |
| 2023-04-20 | 2023-04-18 | 15.300 | 1,872,500 | +17,000 | 0.60% | 28,649,250 |
| 2023-04-19 | 2023-04-17 | 16.020 | 1,855,500 | +52,000 | 0.59% | 29,725,110 |
| 2023-04-18 | 2023-04-14 | 17.000 | 1,803,500 | -11,500 | 0.58% | 30,659,500 |
| 2023-04-17 | 2023-04-13 | 16.500 | 1,815,000 | -68,500 | 0.58% | 29,947,500 |
| 2023-04-14 | 2023-04-12 | 15.920 | 1,883,500 | -12,000 | 0.60% | 29,985,320 |
| 2023-04-13 | 2023-04-11 | 16.180 | 1,895,500 | +8,500 | 0.61% | 30,669,190 |
| 2023-04-12 | 2023-04-06 | 15.120 | 1,887,000 | -73,000 | 0.60% | 28,531,440 |
| 2023-04-11 | 2023-04-04 | 14.700 | 1,960,000 | +10,500 | 0.63% | 28,812,000 |
| 2023-04-06 | 2023-04-03 | 14.040 | 1,949,500 | +42,000 | 0.62% | 27,370,980 |
| 2023-04-04 | 2023-03-31 | 15.440 | 1,907,500 | +20,000 | 0.61% | 29,451,800 |
| 2023-04-03 | 2023-03-30 | 15.360 | 1,887,500 | -6,000 | 0.60% | 28,992,000 |
| 2023-03-31 | 2023-03-29 | 15.760 | 1,893,500 | +1,000 | 0.60% | 29,841,560 |
| 2023-03-30 | 2023-03-28 | 15.100 | 1,892,500 | +14,000 | 0.60% | 28,576,750 |
| 2023-03-29 | 2023-03-27 | 16.500 | 1,878,500 | +4,500 | 0.60% | 30,995,250 |
| 2023-03-28 | 2023-03-24 | 15.120 | 1,874,000 | +40,000 | 0.60% | 28,334,880 |
| 2023-03-27 | 2023-03-23 | 15.820 | 1,834,000 | +69,500 | 0.59% | 29,013,880 |
| 2023-03-24 | 2023-03-22 | 16.620 | 1,764,500 | +3,500 | 0.56% | 29,325,990 |
| 2023-03-23 | 2023-03-21 | 16.840 | 1,761,000 | +3,500 | 0.56% | 29,655,240 |
| 2023-03-22 | 2023-03-20 | 16.580 | 1,757,500 | +71,000 | 0.56% | 29,139,350 |
| 2023-03-21 | 2023-03-17 | 18.840 | 1,686,500 | +24,500 | 0.54% | 31,773,660 |
| 2023-03-20 | 2023-03-16 | 18.640 | 1,662,000 | -18,000 | 0.53% | 30,979,680 |
| 2023-03-17 | 2023-03-15 | 19.700 | 1,680,000 | -23,000 | 0.54% | 33,096,000 |
| 2023-03-16 | 2023-03-14 | 18.680 | 1,703,000 | -49,000 | 0.54% | 31,812,040 |
| 2023-03-15 | 2023-03-13 | 16.740 | 1,752,000 | -28,500 | 0.56% | 29,328,480 |
| 2023-03-14 | 2023-03-10 | 15.600 | 1,780,500 | -88,000 | 0.57% | 27,775,800 |
| 2023-03-13 | 2023-03-09 | 17.420 | 1,868,500 | +21,000 | 0.60% | 32,549,270 |
| 2023-03-10 | 2023-03-08 | 17.380 | 1,847,500 | +21,500 | 0.59% | 32,109,550 |
| 2023-03-09 | 2023-03-07 | 18.820 | 1,826,000 | +72,500 | 0.58% | 34,365,320 |
| 2023-03-08 | 2023-03-06 | 20.300 | 1,753,500 | -6,000 | 0.56% | 35,596,050 |
| 2023-03-07 | 2023-03-03 | 20.000 | 1,759,500 | -43,000 | 0.56% | 35,190,000 |
| 2023-03-06 | 2023-03-02 | 18.280 | 1,802,500 | +12,500 | 0.58% | 32,949,700 |
| 2023-03-03 | 2023-03-01 | 18.280 | 1,790,000 | +28,500 | 0.57% | 32,721,200 |
| 2023-03-02 | 2023-02-28 | 17.000 | 1,761,500 | +7,000 | 0.56% | 29,945,500 |
| 2023-03-01 | 2023-02-27 | 17.000 | 1,754,500 | -20,000 | 0.56% | 29,826,500 |
| 2023-02-28 | 2023-02-24 | 17.300 | 1,774,500 | +2,000 | 0.57% | 30,698,850 |
| 2023-02-27 | 2023-02-23 | 17.740 | 1,772,500 | +7,500 | 0.57% | 31,444,150 |
| 2023-02-24 | 2023-02-22 | 17.700 | 1,765,000 | +41,000 | 0.56% | 31,240,500 |
| 2023-02-23 | 2023-02-21 | 18.420 | 1,724,000 | -8,000 | 0.55% | 31,756,080 |
| 2023-02-22 | 2023-02-20 | 20.800 | 1,732,000 | +76,000 | 0.55% | 36,025,600 |
| 2023-02-21 | 2023-02-17 | 19.120 | 1,656,000 | -12,500 | 0.53% | 31,662,720 |
| 2023-02-20 | 2023-02-16 | 18.220 | 1,668,500 | +10,000 | 0.53% | 30,400,070 |
| 2023-02-17 | 2023-02-15 | 18.200 | 1,658,500 | +10,500 | 0.53% | 30,184,700 |
| 2023-02-16 | 2023-02-14 | 19.380 | 1,648,000 | -28,000 | 0.53% | 31,938,240 |
| 2023-02-15 | 2023-02-13 | 19.920 | 1,676,000 | +42,500 | 0.54% | 33,385,920 |
| 2023-02-14 | 2023-02-10 | 21.350 | 1,633,500 | +8,000 | 0.52% | 34,875,225 |
| 2023-02-10 | 2023-02-08 | 21.600 | 1,625,500 | +27,500 | 0.52% | 35,110,800 |
| 2023-02-09 | 2023-02-07 | 21.900 | 1,598,000 | -2,000 | 0.51% | 34,996,200 |
| 2023-02-08 | 2023-02-06 | 21.950 | 1,600,000 | +49,500 | 0.51% | 35,120,000 |
| 2023-02-07 | 2023-02-03 | 25.550 | 1,550,500 | +52,000 | 0.50% | 39,615,275 |
| 2023-02-06 | 2023-02-02 | 27.450 | 1,498,500 | -44,000 | 0.48% | 41,133,825 |
| 2023-02-03 | 2023-02-01 | 25.600 | 1,542,500 | +24,500 | 0.49% | 39,488,000 |
| 2023-02-02 | 2023-01-31 | 25.000 | 1,518,000 | +33,000 | 0.49% | 37,950,000 |
| 2023-02-01 | 2023-01-30 | 28.050 | 1,485,000 | +89,000 | 0.48% | 41,654,250 |
| 2023-01-31 | 2023-01-27 | 27.600 | 1,396,000 | +50,500 | 0.45% | 38,529,600 |
| 2023-01-30 | 2023-01-26 | 28.700 | 1,345,500 | -36,000 | 0.43% | 38,615,850 |
| 2023-01-27 | 2023-01-20 | 23.300 | 1,381,500 | +9,000 | 0.44% | 32,188,950 |
| 2023-01-26 | 2023-01-19 | 23.150 | 1,372,500 | +1,000 | 0.44% | 31,773,375 |
| 2023-01-20 | 2023-01-18 | 23.400 | 1,371,500 | -7,000 | 0.44% | 32,093,100 |
| 2023-01-19 | 2023-01-17 | 23.800 | 1,378,500 | +8,500 | 0.44% | 32,808,300 |
| 2023-01-18 | 2023-01-16 | 24.900 | 1,370,000 | +29,500 | 0.44% | 34,113,000 |
| 2023-01-17 | 2023-01-13 | 23.850 | 1,340,500 | +5,500 | 0.43% | 31,970,925 |
| 2023-01-16 | 2023-01-12 | 22.250 | 1,335,000 | +67,000 | 0.43% | 29,703,750 |
| 2023-01-13 | 2023-01-11 | 18.980 | 1,268,000 | +8,000 | 0.41% | 24,066,640 |
| 2023-01-12 | 2023-01-10 | 19.040 | 1,260,000 | +9,000 | 0.40% | 23,990,400 |
| 2023-01-11 | 2023-01-09 | 19.300 | 1,251,000 | +8,000 | 0.40% | 24,144,300 |
| 2023-01-10 | 2023-01-06 | 19.420 | 1,243,000 | -7,000 | 0.40% | 24,139,060 |
| 2023-01-09 | 2023-01-05 | 19.840 | 1,250,000 | -27,500 | 0.40% | 24,800,000 |
| 2023-01-06 | 2023-01-04 | 17.760 | 1,277,500 | +5,000 | 0.41% | 22,688,400 |
| 2023-01-05 | 2023-01-03 | 18.380 | 1,272,500 | -42,000 | 0.41% | 23,388,550 |
| 2023-01-04 | 2022-12-30 | 17.380 | 1,314,500 | -2,000 | 0.42% | 22,846,010 |
| 2023-01-03 | 2022-12-29 | 15.800 | 1,316,500 | -9,000 | 0.42% | 20,800,700 |
| 2022-12-30 | 2022-12-28 | 16.000 | 1,325,500 | -29,500 | 0.42% | 21,208,000 |
| 2022-12-29 | 2022-12-23 | 14.420 | 1,355,000 | +16,500 | 0.43% | 19,539,100 |
| 2022-12-28 | 2022-12-22 | 13.500 | 1,338,500 | -7,000 | 0.43% | 18,069,750 |
| 2022-12-23 | 2022-12-21 | 12.440 | 1,345,500 | +3,000 | 0.43% | 16,738,020 |
| 2022-12-22 | 2022-12-20 | 12.080 | 1,342,500 | +7,500 | 0.43% | 16,217,400 |
| 2022-12-21 | 2022-12-19 | 12.280 | 1,335,000 | +53,000 | 0.43% | 16,393,800 |
| 2022-12-20 | 2022-12-16 | 13.480 | 1,282,000 | +6,000 | 0.41% | 17,281,360 |
| 2022-12-19 | 2022-12-15 | 13.120 | 1,276,000 | +27,500 | 0.41% | 16,741,120 |
| 2022-12-16 | 2022-12-14 | 13.720 | 1,248,500 | -13,500 | 0.40% | 17,129,420 |
| 2022-12-15 | 2022-12-13 | 12.960 | 1,262,000 | +79,500 | 0.40% | 16,355,520 |
| 2022-12-14 | 2022-12-12 | 13.480 | 1,182,500 | +45,500 | 0.38% | 15,940,100 |
| 2022-12-13 | 2022-12-09 | 14.240 | 1,137,000 | -6,500 | 0.37% | 16,190,880 |
| 2022-12-12 | 2022-12-08 | 13.540 | 1,143,500 | +43,500 | 0.37% | 15,482,990 |
| 2022-12-09 | 2022-12-07 | 13.180 | 1,100,000 | +12,000 | 0.36% | 14,498,000 |
| 2022-12-08 | 2022-12-06 | 13.420 | 1,088,000 | +102,500 | 0.35% | 14,600,960 |
| 2022-12-07 | 2022-12-05 | 14.820 | 985,500 | -51,500 | 0.32% | 14,605,110 |
| 2022-12-06 | 2022-12-02 | 14.000 | 1,037,000 | +80,000 | 0.34% | 14,518,000 |
| 2022-12-05 | 2022-12-01 | 11.120 | 957,000 | +2,000 | 0.31% | 10,641,840 |
| 2022-12-02 | 2022-11-30 | 11.460 | 955,000 | +103,000 | 0.31% | 10,944,300 |
| 2022-12-01 | 2022-11-29 | 10.740 | 852,000 | +84,000 | 0.28% | 9,150,480 |
| 2022-11-30 | 2022-11-28 | 9.990 | 768,000 | +17,500 | 0.25% | 7,672,320 |
| 2022-11-29 | 2022-11-25 | 10.500 | 750,500 | +6,000 | 0.24% | 7,880,250 |
| 2022-11-28 | 2022-11-24 | 10.080 | 744,500 | -175,500 | 0.24% | 7,504,560 |
| 2022-11-25 | 2022-11-23 | 10.120 | 920,000 | +12,500 | 0.30% | 9,310,400 |
| 2022-11-24 | 2022-11-22 | 10.160 | 907,500 | +108,500 | 0.30% | 9,220,200 |
| 2022-11-23 | 2022-11-21 | 11.680 | 799,000 | +25,000 | 0.26% | 9,332,320 |
| 2022-11-22 | 2022-11-18 | 10.660 | 774,000 | -21,000 | 0.25% | 8,250,840 |
| 2022-11-21 | 2022-11-17 | 10.900 | 795,000 | +22,500 | 0.26% | 8,665,500 |
| 2022-11-18 | 2022-11-16 | 11.500 | 772,500 | -15,500 | 0.25% | 8,883,750 |
| 2022-11-17 | 2022-11-15 | 12.220 | 788,000 | +75,000 | 0.26% | 9,629,360 |
| 2022-11-16 | 2022-11-14 | 10.240 | 713,000 | -1,500 | 0.23% | 7,301,120 |
| 2022-11-15 | 2022-11-11 | 8.760 | 714,500 | -2,000 | 0.23% | 6,259,020 |
| 2022-11-14 | 2022-11-10 | 8.250 | 716,500 | -5,000 | 0.23% | 5,911,125 |
| 2022-11-11 | 2022-11-09 | 8.280 | 721,500 | +2,000 | 0.23% | 5,974,020 |
| 2022-11-10 | 2022-11-08 | 8.490 | 719,500 | +1,000 | 0.23% | 6,108,555 |
| 2022-11-08 | 2022-11-04 | 8.020 | 718,500 | -1,000 | 0.23% | 5,762,370 |
| 2022-11-07 | 2022-11-03 | 7.290 | 719,500 | +5,000 | 0.23% | 5,245,155 |
| 2022-11-04 | 2022-11-02 | 7.180 | 714,500 | -17,500 | 0.23% | 5,130,110 |
| 2022-11-03 | 2022-11-01 | 6.600 | 732,000 | -11,000 | 0.24% | 4,831,200 |
| 2022-11-02 | 2022-10-31 | 6.180 | 743,000 | +2,000 | 0.24% | 4,591,740 |
| 2022-11-01 | 2022-10-28 | 6.260 | 741,000 | -30,000 | 0.24% | 4,638,660 |
| 2022-10-31 | 2022-10-27 | 6.600 | 771,000 | +20,000 | 0.25% | 5,088,600 |
| 2022-10-28 | 2022-10-26 | 6.660 | 751,000 | -8,000 | 0.24% | 5,001,660 |
| 2022-10-26 | 2022-10-24 | 6.160 | 759,000 | -48,500 | 0.25% | 4,675,440 |
| 2022-10-25 | 2022-10-21 | 6.670 | 807,500 | -4,500 | 0.26% | 5,386,025 |
| 2022-10-24 | 2022-10-20 | 6.780 | 812,000 | -52,500 | 0.26% | 5,505,360 |
| 2022-10-20 | 2022-10-18 | 7.500 | 864,500 | +2,000 | 0.28% | 6,483,750 |
| 2022-10-06 | 2022-10-03 | 7.280 | 862,500 | -1,500 | 0.28% | 6,279,000 |
| 2022-10-03 | 2022-09-29 | 7.410 | 864,000 | -15,500 | 0.28% | 6,402,240 |
| 2022-09-30 | 2022-09-28 | 8.210 | 879,500 | -10,000 | 0.29% | 7,220,695 |
| 2022-09-29 | 2022-09-27 | 8.760 | 889,500 | +1,000 | 0.29% | 7,792,020 |
| 2022-09-28 | 2022-09-26 | 8.530 | 888,500 | +13,500 | 0.29% | 7,578,905 |
| 2022-09-27 | 2022-09-23 | 8.450 | 875,000 | -31,500 | 0.28% | 7,393,750 |
| 2022-09-26 | 2022-09-22 | 8.470 | 906,500 | +2,000 | 0.30% | 7,678,055 |
| 2022-09-23 | 2022-09-21 | 8.760 | 904,500 | +18,000 | 0.29% | 7,923,420 |
| 2022-09-22 | 2022-09-20 | 8.920 | 886,500 | +1,500 | 0.29% | 7,907,580 |
| 2022-09-21 | 2022-09-19 | 8.890 | 885,000 | +2,000 | 0.29% | 7,867,650 |
| 2022-09-20 | 2022-09-16 | 9.380 | 883,000 | +1,000 | 0.29% | 8,282,540 |
| 2022-09-19 | 2022-09-15 | 9.830 | 882,000 | +3,000 | 0.29% | 8,670,060 |
| 2022-09-16 | 2022-09-14 | 9.830 | 879,000 | +2,000 | 0.29% | 8,640,570 |
| 2022-09-15 | 2022-09-13 | 10.580 | 877,000 | +4,500 | 0.29% | 9,278,660 |
| 2022-09-14 | 2022-09-09 | 10.800 | 872,500 | -10,000 | 0.28% | 9,423,000 |
| 2022-09-13 | 2022-09-08 | 10.380 | 882,500 | +4,000 | 0.29% | 9,160,350 |
| 2022-09-09 | 2022-09-07 | 10.520 | 878,500 | -35,000 | 0.29% | 9,241,820 |
| 2022-09-07 | 2022-09-05 | 10.780 | 913,500 | -7,000 | 0.30% | 9,847,530 |
| 2022-09-05 | 2022-09-01 | 11.480 | 920,500 | -28,000 | 0.31% | 10,567,340 |
| 2022-09-02 | 2022-08-31 | 11.960 | 948,500 | +32,000 | 0.31% | 11,344,060 |
| 2022-09-01 | 2022-08-30 | 11.220 | 916,500 | +2,000 | 0.30% | 10,283,130 |
| 2022-08-31 | 2022-08-29 | 11.160 | 914,500 | -18,500 | 0.30% | 10,205,820 |
| 2022-08-30 | 2022-08-26 | 11.380 | 933,000 | +7,000 | 0.31% | 10,617,540 |
| 2022-08-29 | 2022-08-25 | 11.500 | 926,000 | +4,500 | 0.31% | 10,649,000 |
| 2022-08-26 | 2022-08-24 | 11.600 | 921,500 | -15,000 | 0.31% | 10,689,400 |
| 2022-08-25 | 2022-08-23 | 11.560 | 936,500 | -8,000 | 0.31% | 10,825,940 |
| 2022-08-24 | 2022-08-22 | 12.320 | 944,500 | +71,500 | 0.31% | 11,636,240 |
| 2022-08-22 | 2022-08-18 | 12.300 | 873,000 | +18,500 | 0.29% | 10,737,900 |
| 2022-08-19 | 2022-08-17 | 13.180 | 854,500 | +3,000 | 0.28% | 11,262,310 |
| 2022-08-18 | 2022-08-16 | 13.640 | 851,500 | +74,500 | 0.28% | 11,614,460 |
| 2022-08-17 | 2022-08-15 | 16.860 | 777,000 | -500 | 0.26% | 13,100,220 |
| 2022-08-12 | 2022-08-10 | 15.560 | 777,500 | +1,500 | 0.26% | 12,097,900 |
| 2022-08-10 | 2022-08-08 | 16.720 | 776,000 | +1,000 | 0.26% | 12,974,720 |
| 2022-08-09 | 2022-08-05 | 16.600 | 775,000 | -1,000 | 0.26% | 12,865,000 |
| 2022-08-08 | 2022-08-04 | 16.180 | 776,000 | +5,500 | 0.26% | 12,555,680 |
| 2022-08-05 | 2022-08-03 | 15.500 | 770,500 | +25,000 | 0.26% | 11,942,750 |
| 2022-08-04 | 2022-08-02 | 15.460 | 745,500 | +22,000 | 0.25% | 11,525,430 |
| 2022-08-02 | 2022-07-29 | 16.280 | 723,500 | +1,000 | 0.24% | 11,778,580 |
| 2022-08-01 | 2022-07-28 | 16.940 | 722,500 | +3,000 | 0.24% | 12,239,150 |
| 2022-07-29 | 2022-07-27 | 16.840 | 719,500 | +7,000 | 0.24% | 12,116,380 |
| 2022-07-27 | 2022-07-25 | 17.480 | 712,500 | +3,500 | 0.24% | 12,454,500 |
| 2022-07-26 | 2022-07-22 | 18.020 | 709,000 | +500 | 0.24% | 12,776,180 |
| 2022-07-20 | 2022-07-18 | 18.380 | 708,500 | +1,500 | 0.24% | 13,022,230 |
| 2022-07-19 | 2022-07-15 | 17.800 | 707,000 | -2,500 | 0.24% | 12,584,600 |
| 2022-07-18 | 2022-07-14 | 18.940 | 709,500 | +3,000 | 0.24% | 13,437,930 |
| 2022-07-15 | 2022-07-13 | 18.780 | 706,500 | +1,500 | 0.24% | 13,268,070 |
| 2022-07-14 | 2022-07-12 | 18.800 | 705,000 | +7,000 | 0.24% | 13,254,000 |
| 2022-07-13 | 2022-07-11 | 19.900 | 698,000 | -6,500 | 0.23% | 13,890,200 |
| 2022-07-12 | 2022-07-08 | 20.400 | 704,500 | +11,500 | 0.23% | 14,371,800 |
| 2022-07-11 | 2022-07-07 | 21.200 | 693,000 | +11,000 | 0.23% | 14,691,600 |
| 2022-07-08 | 2022-07-06 | 22.450 | 682,000 | -2,000 | 0.23% | 15,310,900 |
| 2022-07-07 | 2022-07-05 | 22.200 | 684,000 | +2,000 | 0.23% | 15,184,800 |
| 2022-07-06 | 2022-07-04 | 22.900 | 682,000 | -5,000 | 0.23% | 15,617,800 |
| 2022-07-05 | 2022-06-30 | 22.500 | 687,000 | +1,500 | 0.23% | 15,457,500 |
| 2022-07-04 | 2022-06-29 | 23.050 | 685,500 | -6,500 | 0.23% | 15,800,775 |
| 2022-06-30 | 2022-06-28 | 24.350 | 692,000 | -500 | 0.23% | 16,850,200 |
| 2022-06-29 | 2022-06-27 | 23.650 | 692,500 | -10,000 | 0.23% | 16,377,625 |
| 2022-06-28 | 2022-06-24 | 22.900 | 702,500 | -15,500 | 0.23% | 16,087,250 |
| 2022-06-27 | 2022-06-23 | 21.300 | 718,000 | -17,500 | 0.24% | 15,293,400 |
| 2022-06-24 | 2022-06-22 | 20.900 | 735,500 | +1,000 | 0.25% | 15,371,950 |
| 2022-06-23 | 2022-06-21 | 21.100 | 734,500 | +2,000 | 0.25% | 15,497,950 |
| 2022-06-22 | 2022-06-20 | 19.900 | 732,500 | -3,000 | 0.24% | 14,576,750 |
| 2022-06-21 | 2022-06-17 | 19.420 | 735,500 | -1,000 | 0.25% | 14,283,410 |
| 2022-06-20 | 2022-06-16 | 18.500 | 736,500 | +18,000 | 0.25% | 13,625,250 |
| 2022-06-17 | 2022-06-15 | 19.960 | 718,500 | -1,000 | 0.24% | 14,341,260 |
| 2022-06-16 | 2022-06-14 | 19.960 | 719,500 | +67,500 | 0.24% | 14,361,220 |
| 2022-06-15 | 2022-06-13 | 22.500 | 652,000 | -10,000 | 0.22% | 14,670,000 |
| 2022-06-14 | 2022-06-10 | 21.950 | 662,000 | +10,500 | 0.22% | 14,530,900 |
| 2022-06-13 | 2022-06-09 | 22.550 | 651,500 | -1,000 | 0.22% | 14,691,325 |
| 2022-06-10 | 2022-06-08 | 22.650 | 652,500 | +5,000 | 0.22% | 14,779,125 |
| 2022-06-09 | 2022-06-07 | 21.750 | 647,500 | +500 | 0.21% | 14,083,125 |
| 2022-06-08 | 2022-06-06 | 21.950 | 647,000 | +7,000 | 0.21% | 14,201,650 |
| 2022-06-06 | 2022-06-01 | 21.300 | 640,000 | +5,000 | 0.21% | 13,632,000 |
| 2022-06-02 | 2022-05-31 | 22.050 | 635,000 | -5,500 | 0.21% | 14,001,750 |
| 2022-06-01 | 2022-05-30 | 21.400 | 640,500 | -4,000 | 0.21% | 13,706,700 |
| 2022-05-31 | 2022-05-27 | 20.150 | 644,500 | +6,000 | 0.21% | 12,986,675 |
| 2022-05-30 | 2022-05-26 | 19.820 | 638,500 | -3,500 | 0.21% | 12,655,070 |
| 2022-05-27 | 2022-05-25 | 19.360 | 642,000 | +1,000 | 0.21% | 12,429,120 |
| 2022-05-26 | 2022-05-24 | 19.120 | 641,000 | -14,000 | 0.21% | 12,255,920 |
| 2022-05-25 | 2022-05-23 | 20.800 | 655,000 | +2,000 | 0.22% | 13,624,000 |
| 2022-05-24 | 2022-05-20 | 21.400 | 653,000 | +28,500 | 0.22% | 13,974,200 |
| 2022-05-23 | 2022-05-19 | 21.800 | 624,500 | -74,500 | 0.21% | 13,614,100 |
| 2022-05-20 | 2022-05-18 | 22.450 | 699,000 | -10,000 | 0.23% | 15,692,550 |
| 2022-05-19 | 2022-05-17 | 20.550 | 709,000 | -4,000 | 0.24% | 14,569,950 |
| 2022-05-18 | 2022-05-16 | 17.700 | 713,000 | -6,500 | 0.24% | 12,620,100 |
| 2022-05-17 | 2022-05-13 | 16.980 | 719,500 | +4,000 | 0.24% | 12,217,110 |
| 2022-05-16 | 2022-05-12 | 16.160 | 715,500 | +5,000 | 0.24% | 11,562,480 |
| 2022-05-13 | 2022-05-11 | 16.700 | 710,500 | +30,000 | 0.24% | 11,865,350 |
| 2022-05-12 | 2022-05-10 | 16.080 | 680,500 | +1,000 | 0.23% | 10,942,440 |
| 2022-05-11 | 2022-05-06 | 17.200 | 679,500 | +500 | 0.23% | 11,687,400 |
| 2022-05-10 | 2022-05-05 | 17.800 | 679,000 | +37,000 | 0.23% | 12,086,200 |
| 2022-05-06 | 2022-05-04 | 17.820 | 642,000 | +23,000 | 0.21% | 11,440,440 |
| 2022-05-05 | 2022-05-03 | 18.000 | 619,000 | +3,000 | 0.21% | 11,142,000 |
| 2022-05-04 | 2022-04-29 | 18.400 | 616,000 | +5,500 | 0.20% | 11,334,400 |
| 2022-05-03 | 2022-04-28 | 19.120 | 610,500 | +6,500 | 0.20% | 11,672,760 |
| 2022-04-29 | 2022-04-27 | 19.780 | 604,000 | +500 | 0.20% | 11,947,120 |
| 2022-04-28 | 2022-04-26 | 19.960 | 603,500 | -1,000 | 0.20% | 12,045,860 |
| 2022-04-27 | 2022-04-25 | 19.720 | 604,500 | +9,500 | 0.20% | 11,920,740 |
| 2022-04-25 | 2022-04-21 | 21.400 | 595,000 | -500 | 0.20% | 12,733,000 |
| 2022-04-22 | 2022-04-20 | 21.850 | 595,500 | +2,500 | 0.20% | 13,011,675 |
| 2022-04-21 | 2022-04-19 | 23.050 | 593,000 | +8,000 | 0.20% | 13,668,650 |
| 2022-04-20 | 2022-04-14 | 25.700 | 585,000 | +3,500 | 0.19% | 15,034,500 |
| 2022-04-19 | 2022-04-13 | 25.500 | 581,500 | +25,500 | 0.19% | 14,828,250 |
| 2022-04-14 | 2022-04-12 | 26.050 | 556,000 | -1,000 | 0.18% | 14,483,800 |
| 2022-04-13 | 2022-04-11 | 27.200 | 557,000 | +2,500 | 0.18% | 15,150,400 |
| 2022-04-12 | 2022-04-08 | 27.850 | 554,500 | +6,000 | 0.18% | 15,442,825 |
| 2022-04-11 | 2022-04-07 | 27.100 | 548,500 | -28,000 | 0.18% | 14,864,350 |
| 2022-04-08 | 2022-04-06 | 28.000 | 576,500 | -12,000 | 0.19% | 16,142,000 |
| 2022-04-07 | 2022-04-04 | 24.950 | 588,500 | -4,500 | 0.20% | 14,683,075 |
| 2022-04-06 | 2022-04-01 | 22.850 | 593,000 | +20,500 | 0.20% | 13,550,050 |
| 2022-04-04 | 2022-03-31 | 25.950 | 572,500 | +2,500 | 0.19% | 14,856,375 |
| 2022-04-01 | 2022-03-30 | 26.150 | 570,000 | -6,500 | 0.19% | 14,905,500 |
| 2022-03-31 | 2022-03-29 | 21.600 | 576,500 | +5,000 | 0.19% | 12,452,400 |
| 2022-03-29 | 2022-03-25 | 21.100 | 571,500 | -13,000 | 0.19% | 12,058,650 |
| 2022-03-25 | 2022-03-23 | 22.200 | 584,500 | +13,000 | 0.20% | 12,975,900 |
| 2022-03-23 | 2022-03-21 | 21.550 | 571,500 | -3,500 | 0.19% | 12,315,825 |
| 2022-03-22 | 2022-03-18 | 19.940 | 575,000 | +3,000 | 0.19% | 11,465,500 |
| 2022-03-21 | 2022-03-17 | 19.500 | 572,000 | -8,500 | 0.19% | 11,154,000 |
| 2022-03-18 | 2022-03-16 | 16.460 | 580,500 | +15,000 | 0.19% | 9,555,030 |
| 2022-03-17 | 2022-03-15 | 14.100 | 565,500 | +5,000 | 0.19% | 7,973,550 |
| 2022-03-16 | 2022-03-14 | 16.500 | 560,500 | +4,500 | 0.19% | 9,248,250 |
| 2022-03-15 | 2022-03-11 | 19.380 | 556,000 | +1,500 | 0.19% | 10,775,280 |
| 2022-03-14 | 2022-03-10 | 19.080 | 554,500 | -1,000 | 0.19% | 10,579,860 |
| 2022-03-11 | 2022-03-09 | 18.740 | 555,500 | -3,000 | 0.19% | 10,410,070 |
| 2022-03-10 | 2022-03-08 | 18.500 | 558,500 | +1,500 | 0.19% | 10,332,250 |
| 2022-03-09 | 2022-03-07 | 20.450 | 557,000 | +10,000 | 0.19% | 11,390,650 |
| 2022-03-04 | 2022-03-02 | 24.400 | 547,000 | -500 | 0.18% | 13,346,800 |
| 2022-03-03 | 2022-03-01 | 24.150 | 547,500 | -3,500 | 0.18% | 13,222,125 |
| 2022-03-02 | 2022-02-28 | 24.000 | 551,000 | -1,000 | 0.18% | 13,224,000 |
| 2022-03-01 | 2022-02-25 | 23.850 | 552,000 | -11,000 | 0.18% | 13,165,200 |
| 2022-02-25 | 2022-02-23 | 24.050 | 563,000 | +1,000 | 0.19% | 13,540,150 |
| 2022-02-24 | 2022-02-22 | 23.650 | 562,000 | -6,500 | 0.19% | 13,291,300 |
| 2022-02-23 | 2022-02-21 | 24.800 | 568,500 | +10,000 | 0.19% | 14,098,800 |
| 2022-02-22 | 2022-02-18 | 26.350 | 558,500 | -1,500 | 0.19% | 14,716,475 |
| 2022-02-21 | 2022-02-17 | 27.150 | 560,000 | -2,500 | 0.19% | 15,204,000 |
| 2022-02-18 | 2022-02-16 | 25.950 | 562,500 | +9,000 | 0.19% | 14,596,875 |
| 2022-02-17 | 2022-02-15 | 25.000 | 553,500 | +7,500 | 0.19% | 13,837,500 |
| 2022-02-16 | 2022-02-14 | 24.950 | 546,000 | +1,000 | 0.18% | 13,622,700 |
| 2022-02-15 | 2022-02-11 | 25.000 | 545,000 | +4,000 | 0.18% | 13,625,000 |
| 2022-02-14 | 2022-02-10 | 28.000 | 541,000 | -5,500 | 0.18% | 15,148,000 |
| 2022-02-11 | 2022-02-09 | 26.550 | 546,500 | -1,500 | 0.18% | 14,509,575 |
| 2022-02-10 | 2022-02-08 | 26.300 | 548,000 | +2,500 | 0.18% | 14,412,400 |
| 2022-02-09 | 2022-02-07 | 27.050 | 545,500 | +5,000 | 0.18% | 14,755,775 |
| 2022-02-08 | 2022-02-04 | 27.900 | 540,500 | -6,500 | 0.18% | 15,079,950 |
| 2022-02-07 | 2022-01-31 | 25.900 | 547,000 | +1,500 | 0.18% | 14,167,300 |
| 2022-02-04 | 2022-01-27 | 25.800 | 545,500 | +8,500 | 0.18% | 14,073,900 |
| 2022-01-28 | 2022-01-26 | 27.350 | 537,000 | +27,000 | 0.18% | 14,686,950 |
| 2022-01-27 | 2022-01-25 | 28.500 | 510,000 | +10,500 | 0.17% | 14,535,000 |
| 2022-01-26 | 2022-01-24 | 30.200 | 499,500 | +13,000 | 0.17% | 15,084,900 |
| 2022-01-25 | 2022-01-21 | 31.400 | 486,500 | +14,500 | 0.16% | 15,276,100 |
| 2022-01-24 | 2022-01-20 | 33.350 | 472,000 | +7,000 | 0.16% | 15,741,200 |
| 2022-01-21 | 2022-01-19 | 36.150 | 465,000 | +2,500 | 0.16% | 16,809,750 |
| 2022-01-20 | 2022-01-18 | 39.400 | 462,500 | +19,500 | 0.15% | 18,222,500 |
| 2022-01-19 | 2022-01-17 | 42.500 | 443,000 | -10,500 | 0.15% | 18,827,500 |
| 2022-01-17 | 2022-01-13 | 35.250 | 453,500 | -9,000 | 0.15% | 15,985,875 |
| 2022-01-14 | 2022-01-12 | 36.700 | 462,500 | -7,000 | 0.15% | 16,973,750 |
| 2022-01-13 | 2022-01-11 | 32.300 | 469,500 | +3,000 | 0.16% | 15,164,850 |
| 2022-01-12 | 2022-01-10 | 31.600 | 466,500 | +1,000 | 0.16% | 14,741,400 |
| 2022-01-11 | 2022-01-07 | 31.000 | 465,500 | +1,000 | 0.16% | 14,430,500 |
| 2022-01-10 | 2022-01-06 | 31.650 | 464,500 | +1,000 | 0.16% | 14,701,425 |
| 2022-01-07 | 2022-01-05 | 31.200 | 463,500 | +4,000 | 0.16% | 14,461,200 |
| 2022-01-06 | 2022-01-04 | 32.350 | 459,500 | -3,500 | 0.15% | 14,864,825 |
| 2022-01-05 | 2022-01-03 | 32.350 | 463,000 | +6,500 | 0.16% | 14,978,050 |
| 2022-01-04 | 2021-12-31 | 34.800 | 456,500 | +3,000 | 0.15% | 15,886,200 |
| 2022-01-03 | 2021-12-29 | 33.250 | 453,500 | +500 | 0.15% | 15,078,875 |
| 2021-12-29 | 2021-12-24 | 35.200 | 453,000 | -1,000 | 0.15% | 15,945,600 |
| 2021-12-23 | 2021-12-21 | 38.800 | 454,000 | -2,500 | 0.15% | 17,615,200 |
| 2021-12-22 | 2021-12-20 | 37.350 | 456,500 | -7,500 | 0.15% | 17,050,275 |
| 2021-12-21 | 2021-12-17 | 40.500 | 464,000 | -3,500 | 0.16% | 18,792,000 |
| 2021-12-20 | 2021-12-16 | 36.550 | 467,500 | -6,500 | 0.16% | 17,087,125 |
| 2021-12-16 | 2021-12-14 | 34.000 | 474,000 | -500 | 0.16% | 16,116,000 |
| 2021-12-15 | 2021-12-13 | 34.850 | 474,500 | -1,000 | 0.16% | 16,536,325 |
| 2021-12-14 | 2021-12-10 | 34.000 | 475,500 | +10,000 | 0.16% | 16,167,000 |
| 2021-12-13 | 2021-12-09 | 35.600 | 465,500 | +5,500 | 0.16% | 16,571,800 |
| 2021-12-10 | 2021-12-08 | 34.300 | 460,000 | +2,000 | 0.15% | 15,778,000 |
| 2021-12-09 | 2021-12-07 | 32.100 | 458,000 | +2,500 | 0.15% | 14,701,800 |
| 2021-12-08 | 2021-12-06 | 32.050 | 455,500 | +1,000 | 0.15% | 14,598,775 |
| 2021-12-06 | 2021-12-02 | 33.400 | 454,500 | +8,000 | 0.15% | 15,180,300 |
| 2021-12-03 | 2021-12-01 | 34.000 | 446,500 | -4,500 | 0.15% | 15,181,000 |
| 2021-12-02 | 2021-11-30 | 35.400 | 451,000 | +2,000 | 0.15% | 15,965,400 |
| 2021-12-01 | 2021-11-29 | 38.250 | 449,000 | -1,500 | 0.15% | 17,174,250 |
| 2021-11-30 | 2021-11-26 | 39.650 | 450,500 | +1,000 | 0.15% | 17,862,325 |
| 2021-11-29 | 2021-11-25 | 41.700 | 449,500 | +1,000 | 0.15% | 18,744,150 |
| 2021-11-26 | 2021-11-24 | 41.300 | 448,500 | +1,000 | 0.15% | 18,523,050 |
| 2021-11-24 | 2021-11-22 | 42.600 | 447,500 | -500 | 0.15% | 19,063,500 |
| 2021-11-23 | 2021-11-19 | 40.900 | 448,000 | -2,000 | 0.15% | 18,323,200 |
| 2021-11-22 | 2021-11-18 | 41.450 | 450,000 | +40,000 | 0.15% | 18,652,500 |
| 2021-11-19 | 2021-11-17 | 43.800 | 410,000 | +1,500 | 0.14% | 17,958,000 |
| 2021-11-18 | 2021-11-16 | 44.000 | 408,500 | +2,000 | 0.14% | 17,974,000 |
| 2021-11-17 | 2021-11-15 | 44.250 | 406,500 | -1,000 | 0.14% | 17,987,625 |
| 2021-11-16 | 2021-11-12 | 44.300 | 407,500 | -31,000 | 0.14% | 18,052,250 |
| 2021-11-15 | 2021-11-11 | 38.900 | 438,500 | -500 | 0.15% | 17,057,650 |
| 2021-11-12 | 2021-11-10 | 36.700 | 439,000 | +1,500 | 0.15% | 16,111,300 |
| 2021-11-11 | 2021-11-09 | 37.150 | 437,500 | +2,000 | 0.15% | 16,253,125 |
| 2021-11-10 | 2021-11-08 | 37.350 | 435,500 | -1,500 | 0.15% | 16,265,925 |
| 2021-11-09 | 2021-11-05 | 38.200 | 437,000 | -4,500 | 0.15% | 16,693,400 |
| 2021-11-08 | 2021-11-04 | 38.850 | 441,500 | +500 | 0.15% | 17,152,275 |
| 2021-11-05 | 2021-11-03 | 40.000 | 441,000 | +30,000 | 0.15% | 17,640,000 |
| 2021-11-04 | 2021-11-02 | 41.150 | 411,000 | -6,000 | 0.14% | 16,912,650 |
| 2021-11-03 | 2021-11-01 | 41.300 | 417,000 | -69,000 | 0.14% | 17,222,100 |
| 2021-11-02 | 2021-10-29 | 44.950 | 486,000 | +4,500 | 0.16% | 21,845,700 |
| 2021-11-01 | 2021-10-28 | 45.300 | 481,500 | +3,500 | 0.16% | 21,811,950 |
| 2021-10-29 | 2021-10-27 | 47.150 | 478,000 | +5,500 | 0.16% | 22,537,700 |
| 2021-10-28 | 2021-10-26 | 48.250 | 472,500 | -76,500 | 0.16% | 22,798,125 |
| 2021-10-27 | 2021-10-25 | 48.300 | 549,000 | -2,000 | 0.18% | 26,516,700 |
| 2021-10-26 | 2021-10-22 | 46.500 | 551,000 | -1,500 | 0.18% | 25,621,500 |
| 2021-10-25 | 2021-10-21 | 44.000 | 552,500 | +1,500 | 0.19% | 24,310,000 |
| 2021-10-22 | 2021-10-20 | 43.150 | 551,000 | +3,000 | 0.18% | 23,775,650 |
| 2021-10-21 | 2021-10-19 | 44.250 | 548,000 | +2,000 | 0.18% | 24,249,000 |
| 2021-10-20 | 2021-10-18 | 44.300 | 546,000 | +1,500 | 0.18% | 24,187,800 |
| 2021-10-19 | 2021-10-15 | 45.450 | 544,500 | -1,000 | 0.18% | 24,747,525 |
| 2021-10-18 | 2021-10-12 | 43.050 | 545,500 | +500 | 0.18% | 23,483,775 |
| 2021-10-15 | 2021-10-11 | 45.100 | 545,000 | +6,000 | 0.18% | 24,579,500 |
| 2021-10-12 | 2021-10-08 | 45.950 | 539,000 | +500 | 0.18% | 24,767,050 |
| 2021-10-11 | 2021-10-07 | 47.000 | 538,500 | +2,000 | 0.18% | 25,309,500 |
| 2021-10-08 | 2021-10-06 | 46.800 | 536,500 | +78,000 | 0.18% | 25,108,200 |
| 2021-10-07 | 2021-10-05 | 47.000 | 458,500 | +72,500 | 0.15% | 21,549,500 |
| 2021-10-06 | 2021-10-04 | 48.500 | 386,000 | -32,500 | 0.13% | 18,721,000 |
| 2021-10-05 | 2021-09-30 | 49.200 | 418,500 | -4,500 | 0.14% | 20,590,200 |
| 2021-10-04 | 2021-09-29 | 50.000 | 423,000 | -3,500 | 0.14% | 21,150,000 |
| 2021-09-30 | 2021-09-28 | 52.000 | 426,500 | -6,000 | 0.14% | 22,178,000 |
| 2021-09-29 | 2021-09-27 | 54.700 | 432,500 | -5,000 | 0.15% | 23,657,750 |
| 2021-09-28 | 2021-09-24 | 60.050 | 437,500 | -10,000 | 0.15% | 26,271,875 |
| 2021-09-27 | 2021-09-23 | 62.150 | 447,500 | -10,000 | 0.15% | 27,812,125 |
| 2021-09-24 | 2021-09-21 | 61.000 | 457,500 | -9,000 | 0.15% | 27,907,500 |
| 2021-09-23 | 2021-09-20 | 62.300 | 466,500 | -10,000 | 0.16% | 29,062,950 |
| 2021-09-21 | 2021-09-17 | 65.400 | 476,500 | -25,000 | 0.16% | 31,163,100 |
| 2021-09-20 | 2021-09-16 | 60.550 | 501,500 | -2,000 | 0.17% | 30,365,825 |
| 2021-09-17 | 2021-09-15 | 63.500 | 503,500 | -17,500 | 0.17% | 31,972,250 |
| 2021-09-16 | 2021-09-14 | 64.000 | 521,000 | +5,500 | 0.17% | 33,344,000 |
| 2021-09-15 | 2021-09-13 | 60.450 | 515,500 | -3,500 | 0.17% | 31,161,975 |
| 2021-09-14 | 2021-09-10 | 56.750 | 519,000 | -500 | 0.17% | 29,453,250 |
| 2021-09-13 | 2021-09-09 | 55.150 | 519,500 | -500 | 0.17% | 28,650,425 |
| 2021-09-10 | 2021-09-08 | 56.500 | 520,000 | -2,000 | 0.17% | 29,380,000 |
| 2021-09-08 | 2021-09-06 | 56.000 | 522,000 | -1,500 | 0.18% | 29,232,000 |
| 2021-09-06 | 2021-09-02 | 53.200 | 523,500 | -4,000 | 0.18% | 27,850,200 |
| 2021-09-03 | 2021-09-01 | 50.800 | 527,500 | -7,500 | 0.18% | 26,797,000 |
| 2021-09-02 | 2021-08-31 | 48.000 | 535,000 | -500 | 0.18% | 25,680,000 |
| 2021-09-01 | 2021-08-30 | 47.050 | 535,500 | +4,500 | 0.18% | 25,195,275 |
| 2021-08-31 | 2021-08-27 | 46.000 | 531,000 | +11,000 | 0.18% | 24,426,000 |
| 2021-08-30 | 2021-08-26 | 46.100 | 520,000 | +1,000 | 0.17% | 23,972,000 |
| 2021-08-27 | 2021-08-25 | 47.850 | 519,000 | +500 | 0.17% | 24,834,150 |
| 2021-08-26 | 2021-08-24 | 49.150 | 518,500 | +2,000 | 0.17% | 25,484,275 |
| 2021-08-25 | 2021-08-23 | 47.450 | 516,500 | +9,000 | 0.17% | 24,507,925 |
| 2021-08-24 | 2021-08-20 | 49.000 | 507,500 | -6,500 | 0.17% | 24,867,500 |
| 2021-08-23 | 2021-08-19 | 59.000 | 514,000 | +2,000 | 0.17% | 30,326,000 |
| 2021-08-19 | 2021-08-17 | 60.750 | 512,000 | +500 | 0.17% | 31,104,000 |
| 2021-08-18 | 2021-08-16 | 64.000 | 511,500 | -500 | 0.17% | 32,736,000 |
| 2021-08-12 | 2021-08-10 | 64.450 | 512,000 | -1,000 | 0.17% | 32,998,400 |
| 2021-08-09 | 2021-08-05 | 62.950 | 513,000 | +3,000 | 0.17% | 32,293,350 |
| 2021-08-05 | 2021-08-03 | 61.000 | 510,000 | -500 | 0.17% | 31,110,000 |
| 2021-08-04 | 2021-08-02 | 60.250 | 510,500 | -2,000 | 0.17% | 30,757,625 |
| 2021-08-02 | 2021-07-29 | 60.550 | 512,500 | -4,000 | 0.17% | 31,031,875 |
| 2021-07-30 | 2021-07-28 | 54.300 | 516,500 | +3,000 | 0.17% | 28,045,950 |
| 2021-07-29 | 2021-07-27 | 54.550 | 513,500 | +8,500 | 0.17% | 28,011,425 |
| 2021-07-28 | 2021-07-26 | 58.700 | 505,000 | +3,000 | 0.17% | 29,643,500 |
| 2021-07-27 | 2021-07-23 | 62.850 | 502,000 | +4,000 | 0.17% | 31,550,700 |
| 2021-07-26 | 2021-07-22 | 65.850 | 498,000 | -1,500 | 0.17% | 32,793,300 |
| 2021-07-23 | 2021-07-21 | 65.100 | 499,500 | +3,000 | 0.17% | 32,517,450 |
| 2021-07-22 | 2021-07-20 | 64.500 | 496,500 | +3,000 | 0.17% | 32,024,250 |
| 2021-07-21 | 2021-07-19 | 67.750 | 493,500 | +9,000 | 0.17% | 33,434,625 |
| 2021-07-20 | 2021-07-16 | 68.000 | 484,500 | +18,500 | 0.16% | 32,946,000 |
| 2021-07-19 | 2021-07-15 | 69.000 | 466,000 | +21,500 | 0.16% | 32,154,000 |
| 2021-07-16 | 2021-07-14 | 70.700 | 444,500 | +19,500 | 0.15% | 31,426,150 |
| 2021-07-15 | 2021-07-13 | 72.300 | 425,000 | +6,000 | 0.14% | 30,727,500 |
| 2021-07-14 | 2021-07-12 | 73.000 | 419,000 | +5,000 | 0.14% | 30,587,000 |
| 2021-07-13 | 2021-07-09 | 71.000 | 414,000 | +16,000 | 0.14% | 29,394,000 |
| 2021-07-12 | 2021-07-08 | 71.600 | 398,000 | +17,000 | 0.13% | 28,496,800 |
| 2021-07-09 | 2021-07-07 | 74.550 | 381,000 | +7,000 | 0.13% | 28,403,550 |
| 2021-07-08 | 2021-07-06 | 72.700 | 374,000 | +23,000 | 0.13% | 27,189,800 |
| 2021-07-07 | 2021-07-05 | 74.200 | 351,000 | +3,500 | 0.12% | 26,044,200 |
| 2021-07-06 | 2021-07-02 | 75.000 | 347,500 | +500 | 0.12% | 26,062,500 |
| 2021-07-05 | 2021-06-30 | 77.250 | 347,000 | -2,500 | 0.12% | 26,805,750 |
| 2021-07-02 | 2021-06-29 | 74.000 | 349,500 | +1,000 | 0.12% | 25,863,000 |
| 2021-06-30 | 2021-06-28 | 77.350 | 348,500 | +17,000 | 0.12% | 26,956,475 |
| 2021-06-29 | 2021-06-25 | 72.650 | 331,500 | +23,500 | 0.11% | 24,083,475 |
| 2021-06-25 | 2021-06-23 | 70.900 | 308,000 | +1,000 | 0.10% | 21,837,200 |
| 2021-06-24 | 2021-06-22 | 70.500 | 307,000 | +1,000 | 0.10% | 21,643,500 |
| 2021-06-23 | 2021-06-21 | 71.250 | 306,000 | +4,500 | 0.10% | 21,802,500 |
| 2021-06-22 | 2021-06-18 | 70.200 | 301,500 | +500 | 0.10% | 21,165,300 |
| 2021-06-21 | 2021-06-17 | 72.000 | 301,000 | +500 | 0.10% | 21,672,000 |
| 2021-06-18 | 2021-06-16 | 73.200 | 300,500 | -11,000 | 0.10% | 21,996,600 |
| 2021-06-17 | 2021-06-15 | 73.150 | 311,500 | +5,000 | 0.10% | 22,786,225 |
| 2021-06-16 | 2021-06-11 | 72.150 | 306,500 | +1,500 | 0.10% | 22,113,975 |
| 2021-06-15 | 2021-06-10 | 74.400 | 305,000 | -2,000 | 0.10% | 22,692,000 |
| 2021-06-11 | 2021-06-09 | 74.600 | 307,000 | -3,000 | 0.10% | 22,902,200 |
| 2021-06-10 | 2021-06-08 | 72.400 | 310,000 | -1,000 | 0.10% | 22,444,000 |
| 2021-06-09 | 2021-06-07 | 69.800 | 311,000 | -500 | 0.10% | 21,707,800 |
| 2021-06-08 | 2021-06-04 | 69.000 | 311,500 | -2,500 | 0.10% | 21,493,500 |
| 2021-06-07 | 2021-06-03 | 71.600 | 314,000 | +2,000 | 0.11% | 22,482,400 |
| 2021-06-04 | 2021-06-02 | 72.450 | 312,000 | +2,500 | 0.11% | 22,604,400 |
| 2021-06-03 | 2021-06-01 | 74.500 | 309,500 | -5,000 | 0.10% | 23,057,750 |
| 2021-06-02 | 2021-05-31 | 74.950 | 314,500 | +2,000 | 0.11% | 23,571,775 |
| 2021-06-01 | 2021-05-28 | 72.800 | 312,500 | -1,500 | 0.11% | 22,750,000 |
| 2021-05-31 | 2021-05-27 | 73.000 | 314,000 | +1,000 | 0.11% | 22,922,000 |
| 2021-05-28 | 2021-05-26 | 74.250 | 313,000 | -7,500 | 0.11% | 23,240,250 |
| 2021-05-27 | 2021-05-25 | 74.150 | 320,500 | +4,500 | 0.11% | 23,765,075 |
| 2021-05-26 | 2021-05-24 | 73.700 | 316,000 | -9,000 | 0.11% | 23,289,200 |
| 2021-05-25 | 2021-05-21 | 70.700 | 325,000 | +500 | 0.11% | 22,977,500 |
| 2021-05-24 | 2021-05-20 | 71.400 | 324,500 | +2,000 | 0.11% | 23,169,300 |
| 2021-05-21 | 2021-05-18 | 69.900 | 322,500 | +1,500 | 0.11% | 22,542,750 |
| 2021-05-20 | 2021-05-17 | 70.650 | 321,000 | -3,000 | 0.11% | 22,678,650 |
| 2021-05-18 | 2021-05-14 | 69.200 | 324,000 | -1,500 | 0.11% | 22,420,800 |
| 2021-05-17 | 2021-05-13 | 67.500 | 325,500 | +3,000 | 0.11% | 21,971,250 |
| 2021-05-14 | 2021-05-12 | 64.300 | 322,500 | +1,500 | 0.11% | 20,736,750 |
| 2021-05-12 | 2021-05-10 | 67.700 | 321,000 | -1,000 | 0.11% | 21,731,700 |
| 2021-05-11 | 2021-05-07 | 62.350 | 322,000 | +3,000 | 0.11% | 20,076,700 |
| 2021-05-10 | 2021-05-06 | 66.250 | 319,000 | +1,500 | 0.11% | 21,133,750 |
| 2021-05-07 | 2021-05-05 | 65.200 | 317,500 | +3,000 | 0.11% | 20,701,000 |
| 2021-05-06 | 2021-05-04 | 68.250 | 314,500 | +500 | 0.11% | 21,464,625 |
| 2021-05-04 | 2021-04-30 | 68.700 | 314,000 | -1,000 | 0.11% | 21,571,800 |
| 2021-05-03 | 2021-04-29 | 69.700 | 315,000 | +12,500 | 0.11% | 21,955,500 |
| 2021-04-30 | 2021-04-28 | 71.000 | 302,500 | +14,000 | 0.10% | 21,477,500 |
| 2021-04-29 | 2021-04-27 | 72.400 | 288,500 | +500 | 0.10% | 20,887,400 |
| 2021-04-28 | 2021-04-26 | 72.400 | 288,000 | -4,000 | 0.10% | 20,851,200 |
| 2021-04-27 | 2021-04-23 | 70.800 | 292,000 | +2,000 | 0.10% | 20,673,600 |
| 2021-04-26 | 2021-04-22 | 70.200 | 290,000 | +6,500 | 0.10% | 20,358,000 |
| 2021-04-23 | 2021-04-21 | 71.300 | 283,500 | +1,500 | 0.10% | 20,213,550 |
| 2021-04-22 | 2021-04-20 | 72.000 | 282,000 | +2,500 | 0.10% | 20,304,000 |
| 2021-04-21 | 2021-04-19 | 73.000 | 279,500 | +500 | 0.10% | 20,403,500 |
| 2021-04-20 | 2021-04-16 | 72.500 | 279,000 | -1,500 | 0.10% | 20,227,500 |
| 2021-04-19 | 2021-04-15 | 69.650 | 280,500 | +9,000 | 0.10% | 19,536,825 |
| 2021-04-16 | 2021-04-14 | 71.600 | 271,500 | +2,500 | 0.09% | 19,439,400 |
| 2021-04-15 | 2021-04-13 | 72.250 | 269,000 | +2,000 | 0.09% | 19,435,250 |
| 2021-04-14 | 2021-04-12 | 75.750 | 267,000 | +2,500 | 0.09% | 20,225,250 |
| 2021-04-13 | 2021-04-09 | 80.850 | 264,500 | +1,000 | 0.09% | 21,384,825 |
| 2021-04-12 | 2021-04-08 | 78.350 | 263,500 | -2,500 | 0.09% | 20,645,225 |
| 2021-04-09 | 2021-04-07 | 75.650 | 266,000 | +1,000 | 0.09% | 20,122,900 |
| 2021-04-08 | 2021-04-01 | 81.000 | 265,000 | -6,000 | 0.09% | 21,465,000 |
| 2021-04-07 | 2021-03-31 | 73.550 | 271,000 | -3,500 | 0.09% | 19,932,050 |
| 2021-04-01 | 2021-03-30 | 74.800 | 274,500 | -1,500 | 0.09% | 20,532,600 |
| 2021-03-30 | 2021-03-26 | 73.150 | 276,000 | -500 | 0.09% | 20,189,400 |
| 2021-03-29 | 2021-03-25 | 72.200 | 276,500 | +1,000 | 0.09% | 19,963,300 |
| 2021-03-26 | 2021-03-24 | 75.200 | 275,500 | -1,000 | 0.09% | 20,717,600 |
| 2021-03-25 | 2021-03-23 | 77.300 | 276,500 | +2,500 | 0.09% | 21,373,450 |
| 2021-03-24 | 2021-03-22 | 79.000 | 274,000 | +2,000 | 0.09% | 21,646,000 |
| 2021-03-23 | 2021-03-19 | 81.900 | 272,000 | -1,500 | 0.09% | 22,276,800 |
| 2021-03-22 | 2021-03-18 | 91.000 | 273,500 | -5,000 | 0.09% | 24,888,500 |
| 2021-03-19 | 2021-03-17 | 95.250 | 278,500 | -26,500 | 0.09% | 26,527,125 |
| 2021-03-18 | 2021-03-16 | 78.750 | 305,000 | -500 | 0.10% | 24,018,750 |
| 2021-03-17 | 2021-03-15 | 75.800 | 305,500 | -2,500 | 0.10% | 23,156,900 |
| 2021-03-16 | 2021-03-12 | 81.950 | 308,000 | -9,500 | 0.11% | 25,240,600 |
| 2021-03-15 | 2021-03-11 | 74.900 | 317,500 | -6,500 | 0.11% | 23,780,750 |
| 2021-03-12 | 2021-03-10 | 66.050 | 324,000 | -1,500 | 0.11% | 21,400,200 |
| 2021-03-11 | 2021-03-09 | 62.800 | 325,500 | -500 | 0.11% | 20,441,400 |
| 2021-03-10 | 2021-03-08 | 63.000 | 326,000 | -7,000 | 0.11% | 20,538,000 |
| 2021-03-09 | 2021-03-05 | 73.050 | 333,000 | +9,500 | 0.11% | 24,325,650 |
| 2021-03-08 | 2021-03-04 | 78.400 | 323,500 | +500 | 0.11% | 25,362,400 |
| 2021-03-05 | 2021-03-03 | 85.000 | 323,000 | +2,000 | 0.11% | 27,455,000 |
| 2021-03-04 | 2021-03-02 | 86.350 | 321,000 | -2,000 | 0.11% | 27,718,350 |
| 2021-03-03 | 2021-03-01 | 86.400 | 323,000 | -6,500 | 0.11% | 27,907,200 |
| 2021-03-01 | 2021-02-25 | 86.400 | 329,500 | -6,500 | 0.11% | 28,468,800 |
| 2021-02-25 | 2021-02-23 | 87.800 | 336,000 | -9,500 | 0.11% | 29,500,800 |
| 2021-02-24 | 2021-02-22 | 87.250 | 345,500 | +11,500 | 0.12% | 30,144,875 |
| 2021-02-23 | 2021-02-19 | 90.200 | 334,000 | +6,500 | 0.11% | 30,126,800 |
| 2021-02-22 | 2021-02-18 | 93.300 | 327,500 | +3,500 | 0.11% | 30,555,750 |
| 2021-02-19 | 2021-02-17 | 98.000 | 324,000 | +500 | 0.11% | 31,752,000 |
| 2021-02-18 | 2021-02-16 | 100.900 | 323,500 | -12,000 | 0.11% | 32,641,150 |
| 2021-02-17 | 2021-02-11 | 97.500 | 335,500 | -14,500 | 0.11% | 32,711,250 |
| 2021-02-16 | 2021-02-09 | 95.450 | 350,000 | -8,000 | 0.12% | 33,407,500 |
| 2021-02-10 | 2021-02-08 | 93.500 | 358,000 | -9,500 | 0.12% | 33,473,000 |
| 2021-02-09 | 2021-02-05 | 90.850 | 367,500 | -6,000 | 0.13% | 33,387,375 |
| 2021-02-08 | 2021-02-04 | 86.400 | 373,500 | +3,500 | 0.13% | 32,270,400 |
| 2021-02-05 | 2021-02-03 | 95.000 | 370,000 | -6,000 | 0.13% | 35,150,000 |
| 2021-02-04 | 2021-02-02 | 95.450 | 376,000 | -1,500 | 0.13% | 35,889,200 |
| 2021-02-03 | 2021-02-01 | 91.150 | 377,500 | -2,000 | 0.13% | 34,409,125 |
| 2021-02-02 | 2021-01-29 | 84.150 | 379,500 | -6,500 | 0.13% | 31,934,925 |
| 2021-02-01 | 2021-01-28 | 86.450 | 386,000 | +4,500 | 0.13% | 33,369,700 |
| 2021-01-29 | 2021-01-27 | 91.450 | 381,500 | -8,000 | 0.13% | 34,888,175 |
| 2021-01-28 | 2021-01-26 | 98.250 | 389,500 | -4,000 | 0.13% | 38,268,375 |
| 2021-01-27 | 2021-01-25 | 100.900 | 393,500 | -29,000 | 0.13% | 39,704,150 |
| 2021-01-26 | 2021-01-22 | 91.600 | 422,500 | -9,000 | 0.14% | 38,701,000 |
| 2021-01-25 | 2021-01-21 | 91.950 | 431,500 | -5,500 | 0.15% | 39,676,425 |
| 2021-01-22 | 2021-01-20 | 90.600 | 437,000 | -13,500 | 0.15% | 39,592,200 |
| 2021-01-21 | 2021-01-19 | 86.700 | 450,500 | -8,500 | 0.15% | 39,058,350 |
| 2021-01-20 | 2021-01-18 | 85.000 | 459,000 | +6,500 | 0.16% | 39,015,000 |
| 2021-01-19 | 2021-01-15 | 88.000 | 452,500 | -16,000 | 0.15% | 39,820,000 |
| 2021-01-18 | 2021-01-14 | 86.000 | 468,500 | +1,500 | 0.16% | 40,291,000 |
| 2021-01-15 | 2021-01-13 | 80.000 | 467,000 | -5,000 | 0.16% | 37,360,000 |
| 2021-01-14 | 2021-01-12 | 83.600 | 472,000 | -52,500 | 0.16% | 39,459,200 |
| 2021-01-13 | 2021-01-11 | 72.250 | 524,500 | -39,000 | 0.18% | 37,895,125 |
| 2021-01-12 | 2021-01-08 | 72.000 | 563,500 | -5,000 | 0.19% | 40,572,000 |
| 2021-01-11 | 2021-01-07 | 72.250 | 568,500 | -1,500 | 0.19% | 41,074,125 |
| 2021-01-08 | 2021-01-06 | 73.900 | 570,000 | -38,000 | 0.19% | 42,123,000 |
| 2021-01-07 | 2021-01-05 | 68.200 | 608,000 | -25,500 | 0.21% | 41,465,600 |
| 2021-01-06 | 2021-01-04 | 67.000 | 633,500 | -11,500 | 0.22% | 42,444,500 |
| 2021-01-05 | 2020-12-31 | 67.700 | 645,000 | -8,500 | 0.22% | 43,666,500 |
| 2021-01-04 | 2020-12-29 | 69.000 | 653,500 | -1,000 | 0.22% | 45,091,500 |
| 2020-12-30 | 2020-12-28 | 68.500 | 654,500 | -8,000 | 0.22% | 44,833,250 |
| 2020-12-29 | 2020-12-24 | 69.850 | 662,500 | -31,000 | 0.23% | 46,275,625 |
| 2020-12-28 | 2020-12-22 | 63.000 | 693,500 | -4,000 | 0.24% | 43,690,500 |
| 2020-12-23 | 2020-12-21 | 63.500 | 697,500 | -3,000 | 0.24% | 44,291,250 |
| 2020-12-22 | 2020-12-18 | 63.000 | 700,500 | -3,000 | 0.24% | 44,131,500 |
| 2020-12-21 | 2020-12-17 | 62.750 | 703,500 | -4,000 | 0.24% | 44,144,625 |
| 2020-12-18 | 2020-12-16 | 61.500 | 707,500 | -1,000 | 0.24% | 43,511,250 |
| 2020-12-17 | 2020-12-15 | 61.900 | 708,500 | -2,500 | 0.24% | 43,856,150 |
| 2020-12-16 | 2020-12-14 | 61.750 | 711,000 | +2,000 | 0.24% | 43,904,250 |
| 2020-12-15 | 2020-12-11 | 64.000 | 709,000 | -4,000 | 0.24% | 45,376,000 |
| 2020-12-14 | 2020-12-10 | 65.000 | 713,000 | -1,500 | 0.24% | 46,345,000 |
| 2020-12-11 | 2020-12-09 | 65.150 | 714,500 | -10,500 | 0.24% | 46,549,675 |
| 2020-12-10 | 2020-12-08 | 65.550 | 725,000 | -6,500 | 0.25% | 47,523,750 |
| 2020-12-09 | 2020-12-07 | 65.950 | 731,500 | -8,000 | 0.25% | 48,242,425 |
| 2020-12-08 | 2020-12-04 | 63.650 | 739,500 | -4,000 | 0.25% | 47,069,175 |
| 2020-12-07 | 2020-12-03 | 63.600 | 743,500 | -8,500 | 0.25% | 47,286,600 |
| 2020-12-04 | 2020-12-02 | 64.150 | 752,000 | -6,500 | 0.26% | 48,240,800 |
| 2020-12-03 | 2020-12-01 | 64.000 | 758,500 | -8,500 | 0.26% | 48,544,000 |
| 2020-12-02 | 2020-11-30 | 63.050 | 767,000 | -7,000 | 0.26% | 48,359,350 |
| 2020-12-01 | 2020-11-27 | 63.000 | 774,000 | -2,500 | 0.26% | 48,762,000 |
| 2020-11-30 | 2020-11-26 | 63.950 | 776,500 | -11,500 | 0.26% | 49,657,175 |
| 2020-11-27 | 2020-11-25 | 62.250 | 788,000 | +13,500 | 0.27% | 49,053,000 |
| 2020-11-26 | 2020-11-24 | 64.600 | 774,500 | -4,000 | 0.26% | 50,032,700 |
| 2020-11-25 | 2020-11-23 | 65.500 | 778,500 | -1,000 | 0.27% | 50,991,750 |
| 2020-11-24 | 2020-11-20 | 66.800 | 779,500 | -7,000 | 0.27% | 52,070,600 |
| 2020-11-23 | 2020-11-19 | 65.800 | 786,500 | -1,000 | 0.27% | 51,751,700 |
| 2020-11-20 | 2020-11-18 | 65.050 | 787,500 | -1,000 | 0.27% | 51,226,875 |
| 2020-11-19 | 2020-11-17 | 66.950 | 788,500 | -7,000 | 0.27% | 52,790,075 |
| 2020-11-18 | 2020-11-16 | 68.900 | 795,500 | +3,500 | 0.27% | 54,809,950 |
| 2020-11-17 | 2020-11-13 | 65.500 | 792,000 | -14,500 | 0.27% | 51,876,000 |
| 2020-11-16 | 2020-11-12 | 62.950 | 806,500 | -14,000 | 0.28% | 50,769,175 |
| 2020-11-13 | 2020-11-11 | 61.100 | 820,500 | +6,500 | 0.28% | 50,132,550 |
| 2020-11-12 | 2020-11-10 | 64.750 | 814,000 | -35,000 | 0.28% | 52,706,500 |
| 2020-11-11 | 2020-11-09 | 64.100 | 849,000 | -50,000 | 0.29% | 54,420,900 |
| 2020-11-10 | 2020-11-06 | 60.700 | 899,000 | -2,000 | 0.31% | 54,569,300 |
| 2020-11-09 | 2020-11-05 | 62.350 | 901,000 | -41,500 | 0.31% | 56,177,350 |
| 2020-11-06 | 2020-11-04 | 59.050 | 942,500 | -44,000 | 0.32% | 55,654,625 |
| 2020-11-05 | 2020-11-03 | 58.600 | 986,500 | -18,500 | 0.34% | 57,808,900 |
| 2020-11-04 | 2020-11-02 | 59.400 | 1,005,000 | -12,000 | 0.34% | 59,697,000 |
| 2020-11-03 | 2020-10-30 | 57.950 | 1,017,000 | -66,000 | 0.36% | 58,935,150 |
| 2020-11-02 | 2020-10-29 | 62.000 | 1,083,000 | -56,000 | 0.38% | 67,146,000 |
| 2020-10-30 | 2020-10-28 | 61.950 | 1,139,000 | -54,500 | 0.40% | 70,561,050 |
| 2020-10-29 | 2020-10-27 | 62.000 | 1,193,500 | -61,000 | 0.42% | 73,997,000 |
| 2020-10-28 | 2020-10-23 | 63.000 | 1,254,500 | -59,500 | 0.44% | 79,033,500 |
| 2020-10-27 | 2020-10-22 | 63.600 | 1,314,000 | -16,500 | 0.46% | 83,570,400 |
| 2020-10-23 | 2020-10-21 | 66.100 | 1,330,500 | -3,500 | 0.47% | 87,946,050 |
| 2020-10-22 | 2020-10-20 | 68.850 | 1,334,000 | -59,000 | 0.47% | 91,845,900 |
| 2020-10-21 | 2020-10-19 | 65.500 | 1,393,000 | -215,000 | 0.49% | 91,241,500 |
| 2020-10-20 | 2020-10-16 | 73.100 | 1,608,000 | -40,500 | 0.57% | 117,544,800 |
| 2020-10-19 | 2020-10-15 | 71.700 | 1,648,500 | -94,000 | 0.58% | 118,197,450 |
| 2020-10-16 | 2020-10-14 | 74.000 | 1,742,500 | -124,020 | 0.61% | 128,945,000 |
| 2020-10-15 | 2020-10-12 | 77.150 | 1,866,520 | -200,000 | 0.66% | 144,002,018 |
| 2020-10-14 | 2020-10-09 | 72.750 | 2,066,520 | 0.73% | 150,339,330 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy