History of CCASS shareholding
Participant: INTERACTIVE BROKERS HONG KONG LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 70.450 | 968,500 | +0 | 0.32% | 68,230,825 |
| 2025-10-13 | 2025-10-09 | 71.250 | 968,500 | +0 | 0.32% | 69,005,625 |
| 2025-10-10 | 2025-10-08 | 75.500 | 968,500 | +22,000 | 0.32% | 73,121,750 |
| 2025-10-09 | 2025-10-06 | 74.350 | 946,500 | -5,500 | 0.32% | 70,372,275 |
| 2025-10-08 | 2025-10-03 | 74.500 | 952,000 | +85,500 | 0.32% | 70,924,000 |
| 2025-10-06 | 2025-10-02 | 75.700 | 866,500 | +13,500 | 0.29% | 65,594,050 |
| 2025-10-03 | 2025-09-30 | 74.250 | 853,000 | -22,000 | 0.29% | 63,335,250 |
| 2025-10-02 | 2025-09-29 | 74.000 | 875,000 | +24,500 | 0.29% | 64,750,000 |
| 2025-09-30 | 2025-09-26 | 70.300 | 850,500 | -22,500 | 0.28% | 59,790,150 |
| 2025-09-29 | 2025-09-25 | 71.000 | 873,000 | -1,000 | 0.29% | 61,983,000 |
| 2025-09-26 | 2025-09-24 | 70.800 | 874,000 | +2,500 | 0.29% | 61,879,200 |
| 2025-09-25 | 2025-09-23 | 72.700 | 871,500 | +33,500 | 0.29% | 63,358,050 |
| 2025-09-24 | 2025-09-22 | 73.700 | 838,000 | +21,000 | 0.28% | 61,760,600 |
| 2025-09-23 | 2025-09-19 | 72.100 | 817,000 | -179,000 | 0.27% | 58,905,700 |
| 2025-09-22 | 2025-09-18 | 76.300 | 996,000 | +27,000 | 0.33% | 75,994,800 |
| 2025-09-19 | 2025-09-17 | 73.750 | 969,000 | -22,500 | 0.32% | 71,463,750 |
| 2025-09-18 | 2025-09-16 | 73.750 | 991,500 | +7,500 | 0.33% | 73,123,125 |
| 2025-09-17 | 2025-09-15 | 75.900 | 984,000 | +4,000 | 0.33% | 74,685,600 |
| 2025-09-16 | 2025-09-12 | 75.950 | 980,000 | +25,400 | 0.33% | 74,431,000 |
| 2025-09-15 | 2025-09-11 | 76.050 | 954,600 | -53,500 | 0.32% | 72,597,330 |
| 2025-09-12 | 2025-09-10 | 77.350 | 1,008,100 | +9,000 | 0.34% | 77,976,535 |
| 2025-09-11 | 2025-09-09 | 77.650 | 999,100 | -5,500 | 0.33% | 77,580,115 |
| 2025-09-10 | 2025-09-08 | 78.500 | 1,004,600 | +31,000 | 0.34% | 78,861,100 |
| 2025-09-09 | 2025-09-05 | 78.450 | 973,600 | +403,881 | 0.33% | 76,378,920 |
| 2025-09-08 | 2025-09-04 | 68.500 | 569,719 | -28,000 | 0.19% | 39,025,752 |
| 2025-09-05 | 2025-09-03 | 72.250 | 597,719 | +2,500 | 0.20% | 43,185,198 |
| 2025-09-04 | 2025-09-02 | 72.000 | 595,219 | +218,500 | 0.20% | 42,855,768 |
| 2025-09-03 | 2025-09-01 | 71.900 | 376,719 | -18,000 | 0.13% | 27,086,096 |
| 2025-09-02 | 2025-08-29 | 69.150 | 394,719 | +22,000 | 0.13% | 27,294,819 |
| 2025-09-01 | 2025-08-28 | 66.500 | 372,719 | -99,000 | 0.12% | 24,785,814 |
| 2025-08-29 | 2025-08-27 | 66.500 | 471,719 | +36,500 | 0.16% | 31,369,314 |
| 2025-08-28 | 2025-08-26 | 72.750 | 435,219 | +13,000 | 0.15% | 31,662,182 |
| 2025-08-27 | 2025-08-25 | 71.250 | 422,219 | -20,000 | 0.14% | 30,083,104 |
| 2025-08-26 | 2025-08-22 | 73.100 | 442,219 | +216,000 | 0.15% | 32,326,209 |
| 2025-08-25 | 2025-08-21 | 72.950 | 226,219 | -13,000 | 0.08% | 16,502,676 |
| 2025-08-22 | 2025-08-20 | 71.450 | 239,219 | -34,000 | 0.08% | 17,092,198 |
| 2025-08-21 | 2025-08-19 | 74.750 | 273,219 | -228,500 | 0.09% | 20,423,120 |
| 2025-08-20 | 2025-08-18 | 74.700 | 501,719 | +14,500 | 0.17% | 37,478,409 |
| 2025-08-19 | 2025-08-15 | 73.900 | 487,219 | -12,000 | 0.16% | 36,005,484 |
| 2025-08-18 | 2025-08-14 | 72.950 | 499,219 | +28,500 | 0.17% | 36,418,026 |
| 2025-08-15 | 2025-08-13 | 72.100 | 470,719 | -17,000 | 0.16% | 33,938,840 |
| 2025-08-14 | 2025-08-12 | 66.350 | 487,719 | +2,500 | 0.16% | 32,360,156 |
| 2025-08-13 | 2025-08-11 | 68.150 | 485,219 | +10,500 | 0.16% | 33,067,675 |
| 2025-08-12 | 2025-08-08 | 68.150 | 474,719 | +2,500 | 0.16% | 32,352,100 |
| 2025-08-11 | 2025-08-07 | 66.150 | 472,219 | -100,000 | 0.16% | 31,237,287 |
| 2025-08-08 | 2025-08-06 | 68.150 | 572,219 | -195,000 | 0.19% | 38,996,725 |
| 2025-08-07 | 2025-08-05 | 69.600 | 767,219 | +124,500 | 0.26% | 53,398,442 |
| 2025-08-06 | 2025-08-04 | 61.850 | 642,719 | +58,500 | 0.22% | 39,752,170 |
| 2025-08-05 | 2025-08-01 | 61.550 | 584,219 | -20,000 | 0.20% | 35,958,679 |
| 2025-08-04 | 2025-07-31 | 61.400 | 604,219 | -8,500 | 0.20% | 37,099,047 |
| 2025-08-01 | 2025-07-30 | 62.250 | 612,719 | -58,000 | 0.21% | 38,141,758 |
| 2025-07-31 | 2025-07-29 | 64.850 | 670,719 | +500 | 0.22% | 43,496,127 |
| 2025-07-30 | 2025-07-28 | 63.100 | 670,219 | -179,000 | 0.22% | 42,290,819 |
| 2025-07-29 | 2025-07-25 | 59.650 | 849,219 | +114,000 | 0.28% | 50,655,913 |
| 2025-07-28 | 2025-07-24 | 61.650 | 735,219 | +146,000 | 0.25% | 45,326,251 |
| 2025-07-25 | 2025-07-23 | 58.000 | 589,219 | +111,000 | 0.20% | 34,174,702 |
| 2025-07-24 | 2025-07-22 | 58.600 | 478,219 | -25,000 | 0.16% | 28,023,633 |
| 2025-07-23 | 2025-07-21 | 60.100 | 503,219 | -20,000 | 0.17% | 30,243,462 |
| 2025-07-22 | 2025-07-18 | 57.500 | 523,219 | +1,000 | 0.18% | 30,085,092 |
| 2025-07-21 | 2025-07-17 | 57.250 | 522,219 | -2,000 | 0.17% | 29,897,038 |
| 2025-07-18 | 2025-07-16 | 50.000 | 524,219 | -3,000 | 0.18% | 26,210,950 |
| 2025-07-17 | 2025-07-15 | 48.700 | 527,219 | +2,000 | 0.18% | 25,675,565 |
| 2025-07-16 | 2025-07-14 | 48.100 | 525,219 | +66,500 | 0.18% | 25,263,034 |
| 2025-07-15 | 2025-07-11 | 45.950 | 458,719 | +13,000 | 0.15% | 21,078,138 |
| 2025-07-14 | 2025-07-10 | 45.500 | 445,719 | +10,500 | 0.15% | 20,280,214 |
| 2025-07-11 | 2025-07-09 | 45.600 | 435,219 | -4,000 | 0.15% | 19,845,986 |
| 2025-07-10 | 2025-07-08 | 45.800 | 439,219 | +2,500 | 0.15% | 20,116,230 |
| 2025-07-09 | 2025-07-07 | 45.700 | 436,719 | +4,000 | 0.15% | 19,958,058 |
| 2025-07-08 | 2025-07-04 | 45.800 | 432,719 | -116,000 | 0.14% | 19,818,530 |
| 2025-07-07 | 2025-07-03 | 46.500 | 548,719 | -4,000 | 0.18% | 25,515,434 |
| 2025-07-04 | 2025-07-02 | 45.750 | 552,719 | +33,500 | 0.19% | 25,286,894 |
| 2025-07-03 | 2025-06-30 | 46.200 | 519,219 | +257,109 | 0.17% | 23,987,918 |
| 2025-07-02 | 2025-06-27 | 46.250 | 262,110 | -124,000 | 0.09% | 12,122,588 |
| 2025-06-30 | 2025-06-26 | 48.200 | 386,110 | +1,000 | 0.13% | 18,610,502 |
| 2025-06-27 | 2025-06-25 | 49.550 | 385,110 | +5,500 | 0.13% | 19,082,200 |
| 2025-06-26 | 2025-06-24 | 49.100 | 379,610 | +27,000 | 0.13% | 18,638,851 |
| 2025-06-25 | 2025-06-23 | 46.150 | 352,610 | +33,500 | 0.12% | 16,272,952 |
| 2025-06-24 | 2025-06-20 | 44.600 | 319,110 | +14,000 | 0.11% | 14,232,306 |
| 2025-06-23 | 2025-06-19 | 45.700 | 305,110 | +46,933 | 0.10% | 13,943,527 |
| 2025-06-20 | 2025-06-18 | 46.500 | 258,177 | -5,000 | 0.09% | 12,005,230 |
| 2025-06-19 | 2025-06-17 | 44.650 | 263,177 | -7,500 | 0.09% | 11,750,853 |
| 2025-06-18 | 2025-06-16 | 46.500 | 270,677 | +95,000 | 0.10% | 12,586,480 |
| 2025-06-17 | 2025-06-13 | 47.500 | 175,677 | +42,500 | 0.06% | 8,344,658 |
| 2025-06-16 | 2025-06-12 | 50.850 | 133,177 | -48,500 | 0.05% | 6,772,050 |
| 2025-06-13 | 2025-06-11 | 46.950 | 181,677 | +22,000 | 0.06% | 8,529,735 |
| 2025-06-12 | 2025-06-10 | 48.650 | 159,677 | +34,500 | 0.06% | 7,768,286 |
| 2025-06-11 | 2025-06-09 | 49.600 | 125,177 | +16,000 | 0.04% | 6,208,779 |
| 2025-06-10 | 2025-06-06 | 47.800 | 109,177 | -2,000 | 0.04% | 5,218,661 |
| 2025-06-09 | 2025-06-05 | 45.950 | 111,177 | -21,000 | 0.04% | 5,108,583 |
| 2025-06-06 | 2025-06-04 | 44.850 | 132,177 | +3,000 | 0.05% | 5,928,138 |
| 2025-06-05 | 2025-06-03 | 44.050 | 129,177 | -25,000 | 0.05% | 5,690,247 |
| 2025-06-04 | 2025-06-02 | 41.750 | 154,177 | -20,000 | 0.06% | 6,436,890 |
| 2025-06-03 | 2025-05-30 | 44.100 | 174,177 | +32,000 | 0.06% | 7,681,206 |
| 2025-06-02 | 2025-05-29 | 41.500 | 142,177 | +38,500 | 0.05% | 5,900,346 |
| 2025-05-30 | 2025-05-28 | 40.200 | 103,677 | -156,900 | 0.04% | 4,167,815 |
| 2025-05-29 | 2025-05-27 | 40.700 | 260,577 | +19,000 | 0.09% | 10,605,484 |
| 2025-05-28 | 2025-05-26 | 39.950 | 241,577 | -44,500 | 0.09% | 9,651,001 |
| 2025-05-27 | 2025-05-23 | 40.300 | 286,077 | +500 | 0.10% | 11,528,903 |
| 2025-05-26 | 2025-05-22 | 40.700 | 285,577 | -3,000 | 0.10% | 11,622,984 |
| 2025-05-22 | 2025-05-20 | 41.800 | 288,577 | +1,500 | 0.10% | 12,062,519 |
| 2025-05-21 | 2025-05-19 | 41.350 | 287,077 | +19,000 | 0.10% | 11,870,634 |
| 2025-05-20 | 2025-05-16 | 40.850 | 268,077 | -2,500 | 0.10% | 10,950,945 |
| 2025-05-19 | 2025-05-15 | 40.350 | 270,577 | -1,500 | 0.10% | 10,917,782 |
| 2025-05-16 | 2025-05-14 | 40.300 | 272,077 | +13,500 | 0.10% | 10,964,703 |
| 2025-05-15 | 2025-05-13 | 41.100 | 258,577 | +6,500 | 0.09% | 10,627,515 |
| 2025-05-14 | 2025-05-12 | 40.350 | 252,077 | +62,500 | 0.09% | 10,171,307 |
| 2025-05-13 | 2025-05-09 | 42.050 | 189,577 | -78,850 | 0.07% | 7,971,713 |
| 2025-05-12 | 2025-05-08 | 42.200 | 268,427 | +37,000 | 0.10% | 11,327,619 |
| 2025-05-09 | 2025-05-07 | 44.300 | 231,427 | +6,500 | 0.08% | 10,252,216 |
| 2025-05-08 | 2025-05-06 | 46.500 | 224,927 | +9,500 | 0.08% | 10,459,106 |
| 2025-05-07 | 2025-05-02 | 48.000 | 215,427 | -26,500 | 0.08% | 10,340,496 |
| 2025-05-06 | 2025-04-30 | 44.650 | 241,927 | -74,500 | 0.09% | 10,802,041 |
| 2025-05-02 | 2025-04-29 | 45.000 | 316,427 | +500 | 0.11% | 14,239,215 |
| 2025-04-30 | 2025-04-28 | 43.250 | 315,927 | -13,000 | 0.11% | 13,663,843 |
| 2025-04-29 | 2025-04-25 | 42.250 | 328,927 | +6,000 | 0.12% | 13,897,166 |
| 2025-04-28 | 2025-04-24 | 45.000 | 322,927 | +81,000 | 0.12% | 14,531,715 |
| 2025-04-25 | 2025-04-23 | 43.950 | 241,927 | +61,000 | 0.09% | 10,632,692 |
| 2025-04-24 | 2025-04-22 | 44.650 | 180,927 | +12,500 | 0.06% | 8,078,391 |
| 2025-04-23 | 2025-04-17 | 42.650 | 168,427 | -51,590 | 0.06% | 7,183,412 |
| 2025-04-22 | 2025-04-16 | 41.650 | 220,017 | +65,891 | 0.08% | 9,163,708 |
| 2025-04-17 | 2025-04-15 | 44.300 | 154,126 | -51,409 | 0.06% | 6,827,782 |
| 2025-04-16 | 2025-04-14 | 45.300 | 205,535 | -1,500 | 0.07% | 9,310,736 |
| 2025-04-15 | 2025-04-11 | 43.850 | 207,035 | +16,999 | 0.07% | 9,078,485 |
| 2025-04-14 | 2025-04-10 | 40.800 | 190,036 | -109,531 | 0.07% | 7,753,469 |
| 2025-04-11 | 2025-04-09 | 38.700 | 299,567 | +7,000 | 0.11% | 11,593,243 |
| 2025-04-10 | 2025-04-08 | 39.000 | 292,567 | +62,000 | 0.10% | 11,410,113 |
| 2025-04-09 | 2025-04-07 | 38.650 | 230,567 | -15,500 | 0.08% | 8,911,415 |
| 2025-04-08 | 2025-04-03 | 48.000 | 246,067 | -9,000 | 0.09% | 11,811,216 |
| 2025-04-07 | 2025-04-02 | 48.100 | 255,067 | +26,000 | 0.09% | 12,268,723 |
| 2025-04-03 | 2025-04-01 | 46.650 | 229,067 | +24,000 | 0.08% | 10,685,976 |
| 2025-04-02 | 2025-03-31 | 44.400 | 205,067 | +24,520 | 0.07% | 9,104,975 |
| 2025-04-01 | 2025-03-28 | 45.000 | 180,547 | +27,000 | 0.06% | 8,124,615 |
| 2025-03-31 | 2025-03-27 | 44.800 | 153,547 | +10,000 | 0.05% | 6,878,906 |
| 2025-03-28 | 2025-03-26 | 40.650 | 143,547 | +3,500 | 0.05% | 5,835,186 |
| 2025-03-27 | 2025-03-25 | 39.950 | 140,047 | -53,000 | 0.05% | 5,594,878 |
| 2025-03-26 | 2025-03-24 | 38.000 | 193,047 | +4,500 | 0.07% | 7,335,786 |
| 2025-03-25 | 2025-03-21 | 38.200 | 188,547 | -13,500 | 0.07% | 7,202,495 |
| 2025-03-24 | 2025-03-20 | 39.200 | 202,047 | +46,000 | 0.07% | 7,920,242 |
| 2025-03-21 | 2025-03-19 | 39.650 | 156,047 | -285,500 | 0.06% | 6,187,264 |
| 2025-03-20 | 2025-03-18 | 37.700 | 441,547 | +15,500 | 0.16% | 16,646,322 |
| 2025-03-19 | 2025-03-17 | 36.000 | 426,047 | +5,500 | 0.15% | 15,337,692 |
| 2025-03-18 | 2025-03-14 | 35.300 | 420,547 | +167,500 | 0.15% | 14,845,309 |
| 2025-03-17 | 2025-03-13 | 34.450 | 253,047 | +18,000 | 0.09% | 8,717,469 |
| 2025-03-14 | 2025-03-12 | 34.400 | 235,047 | +124,500 | 0.08% | 8,085,617 |
| 2025-03-13 | 2025-03-11 | 35.150 | 110,547 | -2,000 | 0.04% | 3,885,727 |
| 2025-03-12 | 2025-03-10 | 34.500 | 112,547 | +1,000 | 0.04% | 3,882,872 |
| 2025-03-11 | 2025-03-07 | 36.700 | 111,547 | -1,000 | 0.04% | 4,093,775 |
| 2025-03-10 | 2025-03-06 | 36.700 | 112,547 | +3,500 | 0.04% | 4,130,475 |
| 2025-03-07 | 2025-03-05 | 36.600 | 109,047 | -2,000 | 0.04% | 3,991,120 |
| 2025-03-06 | 2025-03-04 | 36.200 | 111,047 | -31,500 | 0.04% | 4,019,901 |
| 2025-03-03 | 2025-02-27 | 37.250 | 142,547 | +46,000 | 0.05% | 5,309,876 |
| 2025-02-27 | 2025-02-25 | 35.350 | 96,547 | -34,000 | 0.03% | 3,412,936 |
| 2025-02-26 | 2025-02-24 | 36.850 | 130,547 | -35,000 | 0.05% | 4,810,657 |
| 2025-02-25 | 2025-02-21 | 37.550 | 165,547 | -115,000 | 0.06% | 6,216,290 |
| 2025-02-24 | 2025-02-20 | 35.350 | 280,547 | +61,000 | 0.10% | 9,917,336 |
| 2025-02-21 | 2025-02-19 | 35.200 | 219,547 | -5,000 | 0.08% | 7,728,054 |
| 2025-02-20 | 2025-02-18 | 35.400 | 224,547 | -2,500 | 0.08% | 7,948,964 |
| 2025-02-18 | 2025-02-14 | 34.850 | 227,047 | -61,500 | 0.08% | 7,912,588 |
| 2025-02-17 | 2025-02-13 | 33.000 | 288,547 | -121,000 | 0.10% | 9,522,051 |
| 2025-02-14 | 2025-02-12 | 32.500 | 409,547 | +15,500 | 0.15% | 13,310,278 |
| 2025-02-13 | 2025-02-11 | 32.800 | 394,047 | -8,500 | 0.14% | 12,924,742 |
| 2025-02-12 | 2025-02-10 | 32.400 | 402,547 | -50,500 | 0.14% | 13,042,523 |
| 2025-02-11 | 2025-02-07 | 31.600 | 453,047 | -5,000 | 0.16% | 14,316,285 |
| 2025-02-10 | 2025-02-06 | 31.650 | 458,047 | -1,000 | 0.16% | 14,497,188 |
| 2025-02-07 | 2025-02-05 | 29.700 | 459,047 | +3,500 | 0.16% | 13,633,696 |
| 2025-02-06 | 2025-02-04 | 29.550 | 455,547 | +17,000 | 0.16% | 13,461,414 |
| 2025-02-05 | 2025-02-03 | 29.150 | 438,547 | +2,000 | 0.16% | 12,783,645 |
| 2025-02-04 | 2025-01-28 | 29.500 | 436,547 | -28,000 | 0.16% | 12,878,136 |
| 2025-02-03 | 2025-01-24 | 30.300 | 464,547 | +109,500 | 0.17% | 14,075,774 |
| 2025-01-27 | 2025-01-23 | 29.700 | 355,047 | -16,000 | 0.13% | 10,544,896 |
| 2025-01-24 | 2025-01-22 | 30.400 | 371,047 | -48,000 | 0.13% | 11,279,829 |
| 2025-01-23 | 2025-01-21 | 30.850 | 419,047 | +2,500 | 0.15% | 12,927,600 |
| 2025-01-22 | 2025-01-20 | 29.900 | 416,547 | -79,500 | 0.15% | 12,454,755 |
| 2025-01-21 | 2025-01-17 | 29.300 | 496,047 | +16,500 | 0.18% | 14,534,177 |
| 2025-01-20 | 2025-01-16 | 28.200 | 479,547 | +1,000 | 0.17% | 13,523,225 |
| 2025-01-17 | 2025-01-15 | 28.350 | 478,547 | +500 | 0.17% | 13,566,807 |
| 2025-01-15 | 2025-01-13 | 28.200 | 478,047 | -4,500 | 0.17% | 13,480,925 |
| 2025-01-13 | 2025-01-09 | 28.800 | 482,547 | +50,000 | 0.17% | 13,897,354 |
| 2025-01-10 | 2025-01-08 | 28.000 | 432,547 | -2,000 | 0.15% | 12,111,316 |
| 2025-01-09 | 2025-01-07 | 29.000 | 434,547 | +1,500 | 0.16% | 12,601,863 |
| 2025-01-08 | 2025-01-06 | 28.700 | 433,047 | -12,500 | 0.15% | 12,428,449 |
| 2025-01-07 | 2025-01-03 | 29.050 | 445,547 | +13,000 | 0.16% | 12,943,140 |
| 2025-01-06 | 2025-01-02 | 30.250 | 432,547 | -45,000 | 0.15% | 13,084,547 |
| 2025-01-03 | 2024-12-31 | 30.900 | 477,547 | +29,000 | 0.17% | 14,756,202 |
| 2025-01-02 | 2024-12-27 | 29.650 | 448,547 | +7,500 | 0.16% | 13,299,419 |
| 2024-12-30 | 2024-12-24 | 31.750 | 441,047 | +210,000 | 0.16% | 14,003,242 |
| 2024-12-27 | 2024-12-20 | 32.600 | 231,047 | +15,500 | 0.08% | 7,532,132 |
| 2024-12-23 | 2024-12-19 | 32.900 | 215,547 | -500 | 0.08% | 7,091,496 |
| 2024-12-20 | 2024-12-18 | 33.650 | 216,047 | -1,000 | 0.08% | 7,269,982 |
| 2024-12-19 | 2024-12-17 | 33.700 | 217,047 | +500 | 0.08% | 7,314,484 |
| 2024-12-18 | 2024-12-16 | 34.550 | 216,547 | +82,500 | 0.08% | 7,481,699 |
| 2024-12-17 | 2024-12-13 | 37.900 | 134,047 | -183,000 | 0.05% | 5,080,381 |
| 2024-12-16 | 2024-12-12 | 39.750 | 317,047 | -19,500 | 0.11% | 12,602,618 |
| 2024-12-13 | 2024-12-11 | 41.400 | 336,547 | -25,000 | 0.12% | 13,933,046 |
| 2024-12-12 | 2024-12-10 | 42.250 | 361,547 | -2,000 | 0.13% | 15,275,361 |
| 2024-12-11 | 2024-12-09 | 41.950 | 363,547 | -22,500 | 0.13% | 15,250,797 |
| 2024-12-10 | 2024-12-06 | 40.800 | 386,047 | -52,000 | 0.14% | 15,750,718 |
| 2024-12-09 | 2024-12-05 | 40.650 | 438,047 | +11,500 | 0.16% | 17,806,611 |
| 2024-12-06 | 2024-12-04 | 42.000 | 426,547 | -1,000 | 0.15% | 17,914,974 |
| 2024-12-05 | 2024-12-03 | 42.100 | 427,547 | +47,000 | 0.15% | 17,999,729 |
| 2024-12-04 | 2024-12-02 | 41.400 | 380,547 | -9,000 | 0.14% | 15,754,646 |
| 2024-12-03 | 2024-11-29 | 38.350 | 389,547 | +500 | 0.14% | 14,939,127 |
| 2024-12-02 | 2024-11-28 | 39.100 | 389,047 | +21,500 | 0.14% | 15,211,738 |
| 2024-11-29 | 2024-11-27 | 40.400 | 367,547 | +6,500 | 0.13% | 14,848,899 |
| 2024-11-28 | 2024-11-26 | 39.550 | 361,047 | -1,000 | 0.13% | 14,279,409 |
| 2024-11-27 | 2024-11-25 | 39.900 | 362,047 | -5,500 | 0.13% | 14,445,675 |
| 2024-11-26 | 2024-11-22 | 38.200 | 367,547 | -2,500 | 0.13% | 14,040,295 |
| 2024-11-25 | 2024-11-21 | 39.500 | 370,047 | +4,000 | 0.13% | 14,616,856 |
| 2024-11-22 | 2024-11-20 | 40.000 | 366,047 | -12,500 | 0.13% | 14,641,880 |
| 2024-11-21 | 2024-11-19 | 38.300 | 378,547 | +500 | 0.14% | 14,498,350 |
| 2024-11-20 | 2024-11-18 | 37.600 | 378,047 | +10,500 | 0.14% | 14,214,567 |
| 2024-11-19 | 2024-11-15 | 39.350 | 367,547 | +133,737 | 0.13% | 14,462,974 |
| 2024-11-18 | 2024-11-14 | 40.400 | 233,810 | +3,500 | 0.08% | 9,445,924 |
| 2024-11-15 | 2024-11-13 | 41.400 | 230,310 | +5,000 | 0.08% | 9,534,834 |
| 2024-11-14 | 2024-11-12 | 43.700 | 225,310 | -500 | 0.08% | 9,846,047 |
| 2024-11-13 | 2024-11-11 | 44.750 | 225,810 | +49,502 | 0.08% | 10,104,998 |
| 2024-11-12 | 2024-11-08 | 44.700 | 176,308 | -12,739 | 0.06% | 7,880,968 |
| 2024-11-11 | 2024-11-07 | 43.150 | 189,047 | -48,000 | 0.07% | 8,157,378 |
| 2024-11-08 | 2024-11-06 | 43.700 | 237,047 | +94,000 | 0.08% | 10,358,954 |
| 2024-11-07 | 2024-11-05 | 43.550 | 143,047 | -500 | 0.05% | 6,229,697 |
| 2024-11-06 | 2024-11-04 | 44.350 | 143,547 | -3,000 | 0.05% | 6,366,309 |
| 2024-11-05 | 2024-11-01 | 43.650 | 146,547 | -55,500 | 0.05% | 6,396,777 |
| 2024-11-04 | 2024-10-31 | 41.550 | 202,047 | -13,000 | 0.07% | 8,395,053 |
| 2024-10-31 | 2024-10-29 | 42.850 | 215,047 | +500 | 0.08% | 9,214,764 |
| 2024-10-30 | 2024-10-28 | 43.100 | 214,547 | +2,500 | 0.08% | 9,246,976 |
| 2024-10-29 | 2024-10-25 | 44.900 | 212,047 | -72,000 | 0.08% | 9,520,910 |
| 2024-10-25 | 2024-10-23 | 44.200 | 284,047 | -10,000 | 0.10% | 12,554,877 |
| 2024-10-24 | 2024-10-22 | 44.150 | 294,047 | +10,500 | 0.11% | 12,982,175 |
| 2024-10-23 | 2024-10-21 | 42.950 | 283,547 | -2,500 | 0.10% | 12,178,344 |
| 2024-10-22 | 2024-10-18 | 44.350 | 286,047 | -3,500 | 0.10% | 12,686,184 |
| 2024-10-21 | 2024-10-17 | 41.100 | 289,547 | -500 | 0.10% | 11,900,382 |
| 2024-10-18 | 2024-10-16 | 40.550 | 290,047 | +3,500 | 0.10% | 11,761,406 |
| 2024-10-16 | 2024-10-14 | 41.000 | 286,547 | +4,500 | 0.10% | 11,748,427 |
| 2024-10-15 | 2024-10-10 | 42.050 | 282,047 | +96,000 | 0.10% | 11,860,076 |
| 2024-10-14 | 2024-10-09 | 41.850 | 186,047 | +1,000 | 0.07% | 7,786,067 |
| 2024-10-10 | 2024-10-08 | 42.700 | 185,047 | +5,500 | 0.07% | 7,901,507 |
| 2024-10-09 | 2024-10-07 | 46.850 | 179,547 | -4,000 | 0.06% | 8,411,777 |
| 2024-10-08 | 2024-10-04 | 44.750 | 183,547 | -31,000 | 0.07% | 8,213,728 |
| 2024-10-07 | 2024-10-03 | 41.050 | 214,547 | +51,400 | 0.08% | 8,807,154 |
| 2024-10-04 | 2024-10-02 | 43.950 | 163,147 | +6,000 | 0.06% | 7,170,311 |
| 2024-10-03 | 2024-09-30 | 41.700 | 157,147 | +4,000 | 0.06% | 6,553,030 |
| 2024-10-02 | 2024-09-27 | 39.400 | 153,147 | +26,500 | 0.05% | 6,033,992 |
| 2024-09-30 | 2024-09-26 | 37.050 | 126,647 | -10,500 | 0.05% | 4,692,271 |
| 2024-09-27 | 2024-09-25 | 35.950 | 137,147 | -4,000 | 0.05% | 4,930,435 |
| 2024-09-26 | 2024-09-24 | 35.400 | 141,147 | +15,000 | 0.05% | 4,996,604 |
| 2024-09-25 | 2024-09-23 | 35.200 | 126,147 | -10,000 | 0.05% | 4,440,374 |
| 2024-09-24 | 2024-09-20 | 38.700 | 136,147 | +2,000 | 0.05% | 5,268,889 |
| 2024-09-23 | 2024-09-19 | 37.850 | 134,147 | +40,500 | 0.05% | 5,077,464 |
| 2024-09-20 | 2024-09-17 | 39.750 | 93,647 | -29,000 | 0.03% | 3,722,468 |
| 2024-09-19 | 2024-09-16 | 38.900 | 122,647 | +22,000 | 0.04% | 4,770,968 |
| 2024-09-17 | 2024-09-13 | 39.750 | 100,647 | +46,500 | 0.04% | 4,000,718 |
| 2024-09-16 | 2024-09-12 | 37.750 | 54,147 | +8,500 | 0.02% | 2,044,049 |
| 2024-09-13 | 2024-09-11 | 37.300 | 45,647 | +2,000 | 0.02% | 1,702,633 |
| 2024-09-12 | 2024-09-10 | 35.600 | 43,647 | +1,500 | 0.02% | 1,553,833 |
| 2024-09-11 | 2024-09-09 | 36.200 | 42,147 | -7,500 | 0.02% | 1,525,721 |
| 2024-09-09 | 2024-09-04 | 35.000 | 49,647 | -2,000 | 0.02% | 1,737,645 |
| 2024-09-04 | 2024-09-02 | 35.500 | 51,647 | +2,500 | 0.02% | 1,833,468 |
| 2024-09-03 | 2024-08-30 | 35.250 | 49,147 | +8,000 | 0.02% | 1,732,432 |
| 2024-09-02 | 2024-08-29 | 33.250 | 41,147 | -400 | 0.01% | 1,368,138 |
| 2024-08-28 | 2024-08-26 | 31.950 | 41,547 | +1,000 | 0.01% | 1,327,427 |
| 2024-08-27 | 2024-08-23 | 32.400 | 40,547 | -500 | 0.01% | 1,313,723 |
| 2024-08-26 | 2024-08-22 | 33.100 | 41,047 | -11,500 | 0.01% | 1,358,656 |
| 2024-08-23 | 2024-08-21 | 32.300 | 52,547 | -1,000 | 0.02% | 1,697,268 |
| 2024-08-21 | 2024-08-19 | 30.950 | 53,547 | +12,500 | 0.02% | 1,657,280 |
| 2024-08-14 | 2024-08-12 | 33.600 | 41,047 | -1,000 | 0.01% | 1,379,179 |
| 2024-08-12 | 2024-08-08 | 33.450 | 42,047 | -3,500 | 0.02% | 1,406,472 |
| 2024-08-09 | 2024-08-07 | 34.200 | 45,547 | -1,000 | 0.02% | 1,557,707 |
| 2024-08-08 | 2024-08-06 | 33.200 | 46,547 | -8,000 | 0.02% | 1,545,360 |
| 2024-08-07 | 2024-08-05 | 32.450 | 54,547 | -2,000 | 0.02% | 1,770,050 |
| 2024-08-06 | 2024-08-02 | 32.300 | 56,547 | -1,000 | 0.02% | 1,826,468 |
| 2024-08-05 | 2024-08-01 | 32.200 | 57,547 | -11,000 | 0.02% | 1,853,013 |
| 2024-08-02 | 2024-07-31 | 31.450 | 68,547 | +7,500 | 0.02% | 2,155,803 |
| 2024-08-01 | 2024-07-30 | 30.100 | 61,047 | -1,000 | 0.02% | 1,837,515 |
| 2024-07-31 | 2024-07-29 | 30.300 | 62,047 | -16,433 | 0.02% | 1,880,024 |
| 2024-07-30 | 2024-07-26 | 30.650 | 78,480 | +2,000 | 0.03% | 2,405,412 |
| 2024-07-29 | 2024-07-25 | 30.450 | 76,480 | -6,500 | 0.03% | 2,328,816 |
| 2024-07-26 | 2024-07-24 | 30.950 | 82,980 | -500 | 0.03% | 2,568,231 |
| 2024-07-19 | 2024-07-17 | 33.200 | 83,480 | +500 | 0.03% | 2,771,536 |
| 2024-07-18 | 2024-07-16 | 31.450 | 82,980 | +19,000 | 0.03% | 2,609,721 |
| 2024-07-17 | 2024-07-15 | 31.600 | 63,980 | +1,000 | 0.02% | 2,021,768 |
| 2024-07-16 | 2024-07-12 | 34.400 | 62,980 | -4,500 | 0.02% | 2,166,512 |
| 2024-07-11 | 2024-07-09 | 32.000 | 67,480 | -1,000 | 0.02% | 2,159,360 |
| 2024-07-10 | 2024-07-08 | 31.400 | 68,480 | -5,000 | 0.02% | 2,150,272 |
| 2024-07-09 | 2024-07-05 | 33.850 | 73,480 | +2,500 | 0.03% | 2,487,298 |
| 2024-07-08 | 2024-07-04 | 31.550 | 70,980 | -4,500 | 0.03% | 2,239,419 |
| 2024-07-05 | 2024-07-03 | 32.500 | 75,480 | +5,000 | 0.03% | 2,453,100 |
| 2024-07-04 | 2024-07-02 | 32.200 | 70,480 | +500 | 0.03% | 2,269,456 |
| 2024-07-03 | 2024-06-28 | 33.750 | 69,980 | +2,000 | 0.03% | 2,361,825 |
| 2024-07-02 | 2024-06-27 | 34.750 | 67,980 | +3,500 | 0.02% | 2,362,305 |
| 2024-06-28 | 2024-06-26 | 35.850 | 64,480 | +4,000 | 0.02% | 2,311,608 |
| 2024-06-27 | 2024-06-25 | 34.500 | 60,480 | +5,000 | 0.02% | 2,086,560 |
| 2024-06-26 | 2024-06-24 | 34.600 | 55,480 | -2,500 | 0.02% | 1,919,608 |
| 2024-06-25 | 2024-06-21 | 34.600 | 57,980 | +4,000 | 0.02% | 2,006,108 |
| 2024-06-24 | 2024-06-20 | 33.000 | 53,980 | -1,000 | 0.02% | 1,781,340 |
| 2024-06-21 | 2024-06-19 | 34.650 | 54,980 | -500 | 0.02% | 1,905,057 |
| 2024-06-20 | 2024-06-18 | 33.550 | 55,480 | +1,000 | 0.02% | 1,861,354 |
| 2024-06-19 | 2024-06-17 | 34.550 | 54,480 | -1,000 | 0.02% | 1,882,284 |
| 2024-06-18 | 2024-06-14 | 35.300 | 55,480 | -500 | 0.02% | 1,958,444 |
| 2024-06-14 | 2024-06-12 | 33.650 | 55,980 | -6,500 | 0.02% | 1,883,727 |
| 2024-06-13 | 2024-06-11 | 33.000 | 62,480 | +10,300 | 0.02% | 2,061,840 |
| 2024-06-12 | 2024-06-07 | 33.050 | 52,180 | +3,000 | 0.02% | 1,724,549 |
| 2024-06-11 | 2024-06-06 | 34.000 | 49,180 | -1,300 | 0.02% | 1,672,120 |
| 2024-06-07 | 2024-06-05 | 34.650 | 50,480 | +2,000 | 0.02% | 1,749,132 |
| 2024-06-06 | 2024-06-04 | 33.900 | 48,480 | -115,000 | 0.02% | 1,643,472 |
| 2024-06-04 | 2024-05-31 | 32.200 | 163,480 | +2,500 | 0.06% | 5,264,056 |
| 2024-06-03 | 2024-05-30 | 31.700 | 160,980 | +13,000 | 0.06% | 5,103,066 |
| 2024-05-29 | 2024-05-27 | 34.100 | 147,980 | +1,000 | 0.05% | 5,046,118 |
| 2024-05-28 | 2024-05-24 | 34.150 | 146,980 | -11,000 | 0.05% | 5,019,367 |
| 2024-05-27 | 2024-05-23 | 35.450 | 157,980 | -128,000 | 0.06% | 5,600,391 |
| 2024-05-24 | 2024-05-22 | 36.200 | 285,980 | +138,500 | 0.10% | 10,352,476 |
| 2024-05-23 | 2024-05-21 | 36.150 | 147,480 | -1,000 | 0.05% | 5,331,402 |
| 2024-05-22 | 2024-05-20 | 38.350 | 148,480 | -13,000 | 0.05% | 5,694,208 |
| 2024-05-21 | 2024-05-17 | 37.650 | 161,480 | -19,500 | 0.06% | 6,079,722 |
| 2024-05-20 | 2024-05-16 | 38.050 | 180,980 | +14,600 | 0.06% | 6,886,289 |
| 2024-05-17 | 2024-05-14 | 39.400 | 166,380 | -3,500 | 0.06% | 6,555,372 |
| 2024-05-16 | 2024-05-13 | 41.600 | 169,880 | -26,500 | 0.06% | 7,067,008 |
| 2024-05-14 | 2024-05-10 | 40.450 | 196,380 | -17,500 | 0.07% | 7,943,571 |
| 2024-05-13 | 2024-05-09 | 39.050 | 213,880 | -4,000 | 0.08% | 8,352,014 |
| 2024-05-10 | 2024-05-08 | 37.750 | 217,880 | -8,000 | 0.08% | 8,224,970 |
| 2024-05-09 | 2024-05-07 | 35.600 | 225,880 | +2,500 | 0.08% | 8,041,328 |
| 2024-05-08 | 2024-05-06 | 36.000 | 223,380 | -17,000 | 0.08% | 8,041,680 |
| 2024-05-07 | 2024-05-03 | 35.600 | 240,380 | +33,500 | 0.09% | 8,557,528 |
| 2024-05-06 | 2024-05-02 | 36.200 | 206,880 | +4,000 | 0.07% | 7,489,056 |
| 2024-04-30 | 2024-04-26 | 34.900 | 202,880 | +8,500 | 0.07% | 7,080,512 |
| 2024-04-29 | 2024-04-25 | 34.950 | 194,380 | -3,000 | 0.07% | 6,793,581 |
| 2024-04-26 | 2024-04-24 | 33.650 | 197,380 | -100,500 | 0.07% | 6,641,837 |
| 2024-04-25 | 2024-04-23 | 32.300 | 297,880 | +123,900 | 0.11% | 9,621,524 |
| 2024-04-24 | 2024-04-22 | 29.150 | 173,980 | -1,500 | 0.06% | 5,071,517 |
| 2024-04-22 | 2024-04-18 | 29.650 | 175,480 | -10,500 | 0.06% | 5,202,982 |
| 2024-04-19 | 2024-04-17 | 29.750 | 185,980 | -5,000 | 0.07% | 5,532,905 |
| 2024-04-18 | 2024-04-16 | 30.150 | 190,980 | +5,000 | 0.07% | 5,758,047 |
| 2024-04-17 | 2024-04-15 | 30.800 | 185,980 | -12,000 | 0.07% | 5,728,184 |
| 2024-04-16 | 2024-04-12 | 32.500 | 197,980 | -4,500 | 0.07% | 6,434,350 |
| 2024-04-15 | 2024-04-11 | 32.500 | 202,480 | -22,000 | 0.07% | 6,580,600 |
| 2024-04-12 | 2024-04-10 | 32.100 | 224,480 | -28,520 | 0.08% | 7,205,808 |
| 2024-04-11 | 2024-04-09 | 32.650 | 253,000 | +25,600 | 0.09% | 8,260,450 |
| 2024-04-10 | 2024-04-08 | 31.950 | 227,400 | +17,500 | 0.08% | 7,265,430 |
| 2024-04-09 | 2024-04-05 | 29.850 | 209,900 | +2,000 | 0.08% | 6,265,515 |
| 2024-04-05 | 2024-04-02 | 31.450 | 207,900 | +10,400 | 0.07% | 6,538,455 |
| 2024-04-03 | 2024-03-28 | 33.900 | 197,500 | -3,500 | 0.07% | 6,695,250 |
| 2024-04-02 | 2024-03-27 | 32.300 | 201,000 | -5,000 | 0.07% | 6,492,300 |
| 2024-03-28 | 2024-03-26 | 32.650 | 206,000 | -22,900 | 0.07% | 6,725,900 |
| 2024-03-27 | 2024-03-25 | 32.650 | 228,900 | -40,000 | 0.08% | 7,473,585 |
| 2024-03-26 | 2024-03-22 | 33.400 | 268,900 | +4,000 | 0.10% | 8,981,260 |
| 2024-03-25 | 2024-03-21 | 36.300 | 264,900 | +1,000 | 0.09% | 9,615,870 |
| 2024-03-22 | 2024-03-20 | 37.550 | 263,900 | +98,000 | 0.09% | 9,909,445 |
| 2024-03-21 | 2024-03-19 | 37.500 | 165,900 | +5,900 | 0.06% | 6,221,250 |
| 2024-03-20 | 2024-03-18 | 39.350 | 160,000 | +500 | 0.06% | 6,296,000 |
| 2024-03-19 | 2024-03-15 | 40.100 | 159,500 | -66,500 | 0.06% | 6,395,950 |
| 2024-03-18 | 2024-03-14 | 39.650 | 226,000 | -165,000 | 0.08% | 8,960,900 |
| 2024-03-15 | 2024-03-13 | 40.200 | 391,000 | -42,000 | 0.14% | 15,718,200 |
| 2024-03-14 | 2024-03-12 | 35.650 | 433,000 | -4,000 | 0.15% | 15,436,450 |
| 2024-03-13 | 2024-03-11 | 33.700 | 437,000 | -2,500 | 0.16% | 14,726,900 |
| 2024-03-12 | 2024-03-08 | 30.600 | 439,500 | +29,000 | 0.16% | 13,448,700 |
| 2024-03-11 | 2024-03-07 | 30.250 | 410,500 | +29,500 | 0.15% | 12,417,625 |
| 2024-03-07 | 2024-03-05 | 32.500 | 381,000 | -14,000 | 0.14% | 12,382,500 |
| 2024-03-06 | 2024-03-04 | 36.050 | 395,000 | -59,500 | 0.14% | 14,239,750 |
| 2024-03-05 | 2024-03-01 | 34.300 | 454,500 | +10,000 | 0.16% | 15,589,350 |
| 2024-03-01 | 2024-02-28 | 35.500 | 444,500 | -61,000 | 0.16% | 15,779,750 |
| 2024-02-29 | 2024-02-27 | 36.000 | 505,500 | +2,500 | 0.18% | 18,198,000 |
| 2024-02-28 | 2024-02-26 | 34.050 | 503,000 | -6,000 | 0.18% | 17,127,150 |
| 2024-02-27 | 2024-02-23 | 32.750 | 509,000 | +2,500 | 0.18% | 16,669,750 |
| 2024-02-26 | 2024-02-22 | 33.250 | 506,500 | +500 | 0.18% | 16,841,125 |
| 2024-02-23 | 2024-02-21 | 32.950 | 506,000 | +500 | 0.18% | 16,672,700 |
| 2024-02-22 | 2024-02-20 | 31.700 | 505,500 | +3,000 | 0.18% | 16,024,350 |
| 2024-02-20 | 2024-02-16 | 32.350 | 502,500 | -1,500 | 0.18% | 16,255,875 |
| 2024-02-19 | 2024-02-15 | 29.850 | 504,000 | +1,500 | 0.18% | 15,044,400 |
| 2024-02-16 | 2024-02-14 | 30.300 | 502,500 | +1,000 | 0.18% | 15,225,750 |
| 2024-02-15 | 2024-02-09 | 30.800 | 501,500 | -14,000 | 0.18% | 15,446,200 |
| 2024-02-14 | 2024-02-07 | 32.200 | 515,500 | -12,500 | 0.18% | 16,599,100 |
| 2024-02-08 | 2024-02-06 | 34.350 | 528,000 | +11,500 | 0.19% | 18,136,800 |
| 2024-02-06 | 2024-02-02 | 30.200 | 516,500 | -30,000 | 0.18% | 15,598,300 |
| 2024-02-05 | 2024-02-01 | 31.800 | 546,500 | +12,500 | 0.20% | 17,378,700 |
| 2024-02-02 | 2024-01-31 | 30.900 | 534,000 | -1,500 | 0.19% | 16,500,600 |
| 2024-02-01 | 2024-01-30 | 31.950 | 535,500 | +500 | 0.19% | 17,109,225 |
| 2024-01-31 | 2024-01-29 | 33.300 | 535,000 | +1,000 | 0.19% | 17,815,500 |
| 2024-01-30 | 2024-01-26 | 33.500 | 534,000 | -81,000 | 0.19% | 17,889,000 |
| 2024-01-29 | 2024-01-25 | 33.750 | 615,000 | +9,500 | 0.22% | 20,756,250 |
| 2024-01-26 | 2024-01-24 | 33.000 | 605,500 | +10,000 | 0.22% | 19,981,500 |
| 2024-01-25 | 2024-01-23 | 30.700 | 595,500 | +18,000 | 0.21% | 18,281,850 |
| 2024-01-24 | 2024-01-22 | 29.000 | 577,500 | +94,500 | 0.21% | 16,747,500 |
| 2024-01-23 | 2024-01-19 | 31.800 | 483,000 | +58,500 | 0.17% | 15,359,400 |
| 2024-01-22 | 2024-01-18 | 35.050 | 424,500 | +93,500 | 0.15% | 14,878,725 |
| 2024-01-19 | 2024-01-17 | 37.000 | 331,000 | +92,500 | 0.12% | 12,247,000 |
| 2024-01-18 | 2024-01-16 | 40.850 | 238,500 | +22,000 | 0.09% | 9,742,725 |
| 2024-01-17 | 2024-01-15 | 42.500 | 216,500 | +500 | 0.08% | 9,201,250 |
| 2024-01-15 | 2024-01-11 | 43.000 | 216,000 | +6,000 | 0.08% | 9,288,000 |
| 2024-01-12 | 2024-01-10 | 42.700 | 210,000 | -29,000 | 0.08% | 8,967,000 |
| 2024-01-11 | 2024-01-09 | 41.800 | 239,000 | +33,500 | 0.09% | 9,990,200 |
| 2024-01-10 | 2024-01-08 | 40.500 | 205,500 | +2,000 | 0.07% | 8,322,750 |
| 2024-01-09 | 2024-01-05 | 41.300 | 203,500 | -3,500 | 0.07% | 8,404,550 |
| 2024-01-08 | 2024-01-04 | 43.350 | 207,000 | +5,000 | 0.07% | 8,973,450 |
| 2024-01-05 | 2024-01-03 | 44.400 | 202,000 | +8,000 | 0.07% | 8,968,800 |
| 2024-01-04 | 2024-01-02 | 46.500 | 194,000 | -22,000 | 0.07% | 9,021,000 |
| 2024-01-02 | 2023-12-28 | 48.000 | 216,000 | +20,500 | 0.08% | 10,368,000 |
| 2023-12-28 | 2023-12-22 | 45.850 | 195,500 | +500 | 0.07% | 8,963,675 |
| 2023-12-27 | 2023-12-21 | 47.500 | 195,000 | -2,500 | 0.07% | 9,262,500 |
| 2023-12-22 | 2023-12-20 | 47.100 | 197,500 | +6,500 | 0.07% | 9,302,250 |
| 2023-12-21 | 2023-12-19 | 49.900 | 191,000 | -1,000 | 0.07% | 9,530,900 |
| 2023-12-20 | 2023-12-18 | 50.300 | 192,000 | -6,000 | 0.07% | 9,657,600 |
| 2023-12-19 | 2023-12-15 | 51.800 | 198,000 | +3,000 | 0.07% | 10,256,400 |
| 2023-12-15 | 2023-12-13 | 51.850 | 195,000 | +500 | 0.07% | 10,110,750 |
| 2023-12-14 | 2023-12-12 | 53.450 | 194,500 | +1,000 | 0.07% | 10,396,025 |
| 2023-12-12 | 2023-12-08 | 51.400 | 193,500 | +4,000 | 0.07% | 9,945,900 |
| 2023-12-11 | 2023-12-07 | 53.850 | 189,500 | +8,500 | 0.07% | 10,204,575 |
| 2023-12-08 | 2023-12-06 | 52.000 | 181,000 | +32,000 | 0.06% | 9,412,000 |
| 2023-12-07 | 2023-12-05 | 52.950 | 149,000 | +7,000 | 0.05% | 7,889,550 |
| 2023-12-06 | 2023-12-04 | 54.100 | 142,000 | -9,000 | 0.05% | 7,682,200 |
| 2023-12-04 | 2023-11-30 | 56.150 | 151,000 | -4,500 | 0.05% | 8,478,650 |
| 2023-12-01 | 2023-11-29 | 55.000 | 155,500 | +500 | 0.06% | 8,552,500 |
| 2023-11-30 | 2023-11-28 | 56.800 | 155,000 | -3,500 | 0.06% | 8,804,000 |
| 2023-11-28 | 2023-11-24 | 53.850 | 158,500 | -8,000 | 0.06% | 8,535,225 |
| 2023-11-27 | 2023-11-23 | 54.550 | 166,500 | -3,000 | 0.06% | 9,082,575 |
| 2023-11-24 | 2023-11-22 | 52.050 | 169,500 | +3,500 | 0.06% | 8,822,475 |
| 2023-11-22 | 2023-11-20 | 52.750 | 166,000 | +8,000 | 0.06% | 8,756,500 |
| 2023-11-21 | 2023-11-17 | 53.300 | 158,000 | -5,000 | 0.06% | 8,421,400 |
| 2023-11-20 | 2023-11-16 | 50.250 | 163,000 | -3,500 | 0.06% | 8,190,750 |
| 2023-11-17 | 2023-11-15 | 52.100 | 166,500 | -500 | 0.06% | 8,674,650 |
| 2023-11-16 | 2023-11-14 | 53.050 | 167,000 | -10,000 | 0.06% | 8,859,350 |
| 2023-11-15 | 2023-11-13 | 52.000 | 177,000 | -11,000 | 0.06% | 9,204,000 |
| 2023-11-14 | 2023-11-10 | 56.000 | 188,000 | -8,500 | 0.07% | 10,528,000 |
| 2023-11-13 | 2023-11-09 | 57.400 | 196,500 | -9,000 | 0.07% | 11,279,100 |
| 2023-11-10 | 2023-11-08 | 60.250 | 205,500 | -1,000 | 0.07% | 12,381,375 |
| 2023-11-08 | 2023-11-06 | 61.650 | 206,500 | -6,000 | 0.07% | 12,730,725 |
| 2023-11-07 | 2023-11-03 | 58.150 | 212,500 | -500 | 0.08% | 12,356,875 |
| 2023-11-06 | 2023-11-02 | 56.250 | 213,000 | -40,000 | 0.08% | 11,981,250 |
| 2023-11-03 | 2023-11-01 | 57.500 | 253,000 | -500 | 0.09% | 14,547,500 |
| 2023-11-02 | 2023-10-31 | 58.200 | 253,500 | -64,000 | 0.09% | 14,753,700 |
| 2023-11-01 | 2023-10-30 | 57.000 | 317,500 | +69,500 | 0.11% | 18,097,500 |
| 2023-10-31 | 2023-10-27 | 54.450 | 248,000 | -4,000 | 0.09% | 13,503,600 |
| 2023-10-30 | 2023-10-26 | 51.650 | 252,000 | +2,000 | 0.09% | 13,015,800 |
| 2023-10-27 | 2023-10-25 | 53.200 | 250,000 | -21,000 | 0.09% | 13,300,000 |
| 2023-10-26 | 2023-10-24 | 53.150 | 271,000 | +1,000 | 0.10% | 14,403,650 |
| 2023-10-25 | 2023-10-20 | 52.750 | 270,000 | -39,000 | 0.10% | 14,242,500 |
| 2023-10-24 | 2023-10-19 | 52.850 | 309,000 | +2,000 | 0.11% | 16,330,650 |
| 2023-10-20 | 2023-10-18 | 53.650 | 307,000 | -2,500 | 0.11% | 16,470,550 |
| 2023-10-19 | 2023-10-17 | 55.300 | 309,500 | +1,500 | 0.11% | 17,115,350 |
| 2023-10-18 | 2023-10-16 | 54.500 | 308,000 | -1,500 | 0.11% | 16,786,000 |
| 2023-10-17 | 2023-10-13 | 54.700 | 309,500 | +11,000 | 0.11% | 16,929,650 |
| 2023-10-16 | 2023-10-12 | 55.500 | 298,500 | +29,500 | 0.11% | 16,566,750 |
| 2023-10-13 | 2023-10-11 | 53.550 | 269,000 | +1,000 | 0.10% | 14,404,950 |
| 2023-10-12 | 2023-10-10 | 51.800 | 268,000 | -13,000 | 0.10% | 13,882,400 |
| 2023-10-11 | 2023-10-09 | 52.500 | 281,000 | -11,500 | 0.10% | 14,752,500 |
| 2023-10-10 | 2023-10-06 | 48.400 | 292,500 | +9,500 | 0.10% | 14,157,000 |
| 2023-10-09 | 2023-10-05 | 47.700 | 283,000 | +11,000 | 0.10% | 13,499,100 |
| 2023-10-06 | 2023-10-04 | 47.000 | 272,000 | -7,000 | 0.10% | 12,784,000 |
| 2023-10-05 | 2023-10-03 | 47.800 | 279,000 | +20,000 | 0.10% | 13,336,200 |
| 2023-10-04 | 2023-09-29 | 49.900 | 259,000 | +17,500 | 0.09% | 12,924,100 |
| 2023-10-03 | 2023-09-28 | 55.000 | 241,500 | -28,000 | 0.09% | 13,282,500 |
| 2023-09-29 | 2023-09-27 | 54.850 | 269,500 | -3,000 | 0.10% | 14,782,075 |
| 2023-09-28 | 2023-09-26 | 52.250 | 272,500 | +125,000 | 0.10% | 14,238,125 |
| 2023-09-27 | 2023-09-25 | 53.650 | 147,500 | +16,000 | 0.05% | 7,913,375 |
| 2023-09-26 | 2023-09-22 | 52.350 | 131,500 | +500 | 0.05% | 6,884,025 |
| 2023-09-25 | 2023-09-21 | 50.950 | 131,000 | -5,000 | 0.05% | 6,674,450 |
| 2023-09-22 | 2023-09-20 | 50.900 | 136,000 | +500 | 0.05% | 6,922,400 |
| 2023-09-21 | 2023-09-19 | 53.500 | 135,500 | -1,000 | 0.05% | 7,249,250 |
| 2023-09-20 | 2023-09-18 | 55.000 | 136,500 | -6,500 | 0.05% | 7,507,500 |
| 2023-09-19 | 2023-09-15 | 53.050 | 143,000 | -9,500 | 0.05% | 7,586,150 |
| 2023-09-18 | 2023-09-14 | 50.700 | 152,500 | +500 | 0.05% | 7,731,750 |
| 2023-09-15 | 2023-09-13 | 51.800 | 152,000 | -127,000 | 0.05% | 7,873,600 |
| 2023-09-14 | 2023-09-12 | 51.500 | 279,000 | +1,000 | 0.10% | 14,368,500 |
| 2023-09-11 | 2023-09-06 | 49.550 | 278,000 | -500 | 0.10% | 13,774,900 |
| 2023-09-07 | 2023-09-05 | 50.550 | 278,500 | +31,000 | 0.10% | 14,078,175 |
| 2023-09-06 | 2023-09-04 | 52.050 | 247,500 | +60,500 | 0.09% | 12,882,375 |
| 2023-09-05 | 2023-08-31 | 53.350 | 187,000 | +21,500 | 0.07% | 9,976,450 |
| 2023-09-04 | 2023-08-30 | 54.800 | 165,500 | -2,000 | 0.06% | 9,069,400 |
| 2023-08-31 | 2023-08-29 | 54.750 | 167,500 | +19,000 | 0.06% | 9,170,625 |
| 2023-08-30 | 2023-08-28 | 52.600 | 148,500 | -15,500 | 0.05% | 7,811,100 |
| 2023-08-29 | 2023-08-25 | 50.000 | 164,000 | -10,000 | 0.06% | 8,200,000 |
| 2023-08-28 | 2023-08-24 | 48.800 | 174,000 | -59,500 | 0.06% | 8,491,200 |
| 2023-08-25 | 2023-08-23 | 47.100 | 233,500 | -15,500 | 0.08% | 10,997,850 |
| 2023-08-24 | 2023-08-22 | 47.400 | 249,000 | +1,500 | 0.09% | 11,802,600 |
| 2023-08-23 | 2023-08-21 | 45.950 | 247,500 | -28,000 | 0.09% | 11,372,625 |
| 2023-08-22 | 2023-08-18 | 46.500 | 275,500 | -1,000 | 0.10% | 12,810,750 |
| 2023-08-21 | 2023-08-17 | 47.550 | 276,500 | -4,500 | 0.10% | 13,147,575 |
| 2023-08-18 | 2023-08-16 | 46.700 | 281,000 | -12,000 | 0.10% | 13,122,700 |
| 2023-08-16 | 2023-08-14 | 45.150 | 293,000 | +29,000 | 0.10% | 13,228,950 |
| 2023-08-15 | 2023-08-11 | 45.950 | 264,000 | +50,500 | 0.09% | 12,130,800 |
| 2023-08-14 | 2023-08-10 | 47.350 | 213,500 | +50,000 | 0.08% | 10,109,225 |
| 2023-08-11 | 2023-08-09 | 48.950 | 163,500 | -6,500 | 0.06% | 8,003,325 |
| 2023-08-10 | 2023-08-08 | 46.950 | 170,000 | +4,000 | 0.06% | 7,981,500 |
| 2023-08-09 | 2023-08-07 | 45.950 | 166,000 | -20,500 | 0.06% | 7,627,700 |
| 2023-08-08 | 2023-08-04 | 53.350 | 186,500 | -5,000 | 0.07% | 9,949,775 |
| 2023-08-07 | 2023-08-03 | 53.200 | 191,500 | +18,000 | 0.07% | 10,187,800 |
| 2023-08-04 | 2023-08-02 | 51.050 | 173,500 | +12,500 | 0.06% | 8,857,175 |
| 2023-08-03 | 2023-08-01 | 55.600 | 161,000 | +500 | 0.06% | 8,951,600 |
| 2023-08-02 | 2023-07-31 | 54.950 | 160,500 | -115,000 | 0.06% | 8,819,475 |
| 2023-08-01 | 2023-07-28 | 56.000 | 275,500 | +6,500 | 0.10% | 15,428,000 |
| 2023-07-31 | 2023-07-27 | 51.800 | 269,000 | +1,500 | 0.10% | 13,934,200 |
| 2023-07-28 | 2023-07-26 | 52.850 | 267,500 | +4,500 | 0.10% | 14,137,375 |
| 2023-07-27 | 2023-07-25 | 51.650 | 263,000 | +500 | 0.09% | 13,583,950 |
| 2023-07-26 | 2023-07-24 | 49.950 | 262,500 | +4,500 | 0.09% | 13,111,875 |
| 2023-07-25 | 2023-07-21 | 49.050 | 258,000 | -9,500 | 0.09% | 12,654,900 |
| 2023-07-21 | 2023-07-19 | 47.550 | 267,500 | +500 | 0.10% | 12,719,625 |
| 2023-07-20 | 2023-07-18 | 48.350 | 267,000 | +1,000 | 0.10% | 12,909,450 |
| 2023-07-19 | 2023-07-14 | 50.250 | 266,000 | +1,000 | 0.10% | 13,366,500 |
| 2023-07-18 | 2023-07-13 | 50.050 | 265,000 | -15,000 | 0.09% | 13,263,250 |
| 2023-07-14 | 2023-07-12 | 46.100 | 280,000 | -5,500 | 0.10% | 12,908,000 |
| 2023-07-13 | 2023-07-11 | 46.500 | 285,500 | +48,500 | 0.10% | 13,275,750 |
| 2023-07-11 | 2023-07-07 | 44.050 | 237,000 | +500 | 0.08% | 10,439,850 |
| 2023-07-10 | 2023-07-06 | 43.250 | 236,500 | -1,500 | 0.08% | 10,228,625 |
| 2023-07-07 | 2023-07-05 | 45.200 | 238,000 | -500 | 0.09% | 10,757,600 |
| 2023-07-06 | 2023-07-04 | 45.600 | 238,500 | +7,500 | 0.09% | 10,875,600 |
| 2023-07-05 | 2023-07-03 | 42.150 | 231,000 | +500 | 0.08% | 9,736,650 |
| 2023-07-04 | 2023-06-30 | 40.900 | 230,500 | -33,000 | 0.08% | 9,427,450 |
| 2023-07-03 | 2023-06-29 | 40.550 | 263,500 | -38,000 | 0.09% | 10,684,925 |
| 2023-06-30 | 2023-06-28 | 41.150 | 301,500 | +2,500 | 0.11% | 12,406,725 |
| 2023-06-29 | 2023-06-27 | 41.000 | 299,000 | -18,000 | 0.11% | 12,259,000 |
| 2023-06-28 | 2023-06-26 | 41.750 | 317,000 | -52,000 | 0.11% | 13,234,750 |
| 2023-06-26 | 2023-06-21 | 41.700 | 369,000 | +2,000 | 0.13% | 15,387,300 |
| 2023-06-23 | 2023-06-20 | 43.400 | 367,000 | +2,500 | 0.13% | 15,927,800 |
| 2023-06-21 | 2023-06-19 | 44.850 | 364,500 | +10,000 | 0.13% | 16,347,825 |
| 2023-06-20 | 2023-06-16 | 45.300 | 354,500 | -17,000 | 0.13% | 16,058,850 |
| 2023-06-19 | 2023-06-15 | 41.550 | 371,500 | +39,500 | 0.13% | 15,435,825 |
| 2023-06-16 | 2023-06-14 | 40.000 | 332,000 | +1,000 | 0.12% | 13,280,000 |
| 2023-06-14 | 2023-06-12 | 41.000 | 331,000 | +3,000 | 0.12% | 13,571,000 |
| 2023-06-13 | 2023-06-09 | 42.750 | 328,000 | -1,500 | 0.12% | 14,022,000 |
| 2023-06-12 | 2023-06-08 | 41.100 | 329,500 | +500 | 0.12% | 13,542,450 |
| 2023-06-08 | 2023-06-06 | 39.900 | 329,000 | +2,500 | 0.12% | 13,127,100 |
| 2023-06-07 | 2023-06-05 | 42.300 | 326,500 | +3,000 | 0.12% | 13,810,950 |
| 2023-06-06 | 2023-06-02 | 42.650 | 323,500 | +20,500 | 0.12% | 13,797,275 |
| 2023-06-02 | 2023-05-31 | 40.750 | 303,000 | -2,000 | 0.11% | 12,347,250 |
| 2023-06-01 | 2023-05-30 | 42.200 | 305,000 | -3,500 | 0.11% | 12,871,000 |
| 2023-05-31 | 2023-05-29 | 38.600 | 308,500 | +60,500 | 0.11% | 11,908,100 |
| 2023-05-30 | 2023-05-25 | 51.100 | 248,000 | +4,500 | 0.09% | 12,672,800 |
| 2023-05-24 | 2023-05-22 | 56.600 | 243,500 | +82,000 | 0.09% | 13,782,100 |
| 2023-05-23 | 2023-05-19 | 56.700 | 161,500 | -2,500 | 0.06% | 9,157,050 |
| 2023-05-22 | 2023-05-18 | 55.200 | 164,000 | -28,000 | 0.06% | 9,052,800 |
| 2023-05-19 | 2023-05-17 | 59.300 | 192,000 | -500 | 0.07% | 11,385,600 |
| 2023-05-18 | 2023-05-16 | 62.400 | 192,500 | -9,500 | 0.07% | 12,012,000 |
| 2023-05-17 | 2023-05-15 | 61.450 | 202,000 | -1,500 | 0.07% | 12,412,900 |
| 2023-05-15 | 2023-05-11 | 61.200 | 203,500 | -1,000 | 0.07% | 12,454,200 |
| 2023-05-12 | 2023-05-10 | 61.750 | 204,500 | -11,000 | 0.07% | 12,627,875 |
| 2023-05-11 | 2023-05-09 | 60.600 | 215,500 | +2,000 | 0.08% | 13,059,300 |
| 2023-05-09 | 2023-05-05 | 63.500 | 213,500 | -8,000 | 0.08% | 13,557,250 |
| 2023-05-08 | 2023-05-04 | 61.250 | 221,500 | -1,000 | 0.08% | 13,566,875 |
| 2023-05-05 | 2023-05-03 | 60.050 | 222,500 | +63,500 | 0.08% | 13,361,125 |
| 2023-05-02 | 2023-04-27 | 62.350 | 159,000 | +2,000 | 0.06% | 9,913,650 |
| 2023-04-28 | 2023-04-26 | 62.600 | 157,000 | +19,000 | 0.06% | 9,828,200 |
| 2023-04-27 | 2023-04-25 | 61.600 | 138,000 | +1,500 | 0.05% | 8,500,800 |
| 2023-04-26 | 2023-04-24 | 63.000 | 136,500 | +500 | 0.05% | 8,599,500 |
| 2023-04-25 | 2023-04-21 | 62.000 | 136,000 | -10,500 | 0.05% | 8,432,000 |
| 2023-04-24 | 2023-04-20 | 63.800 | 146,500 | -11,500 | 0.05% | 9,346,700 |
| 2023-04-21 | 2023-04-19 | 67.900 | 158,000 | -4,000 | 0.06% | 10,728,200 |
| 2023-04-20 | 2023-04-18 | 69.000 | 162,000 | -10,000 | 0.06% | 11,178,000 |
| 2023-04-19 | 2023-04-17 | 70.200 | 172,000 | -25,000 | 0.06% | 12,074,400 |
| 2023-04-18 | 2023-04-14 | 71.200 | 197,000 | +39,000 | 0.07% | 14,026,400 |
| 2023-04-17 | 2023-04-13 | 71.000 | 158,000 | +1,000 | 0.06% | 11,218,000 |
| 2023-04-14 | 2023-04-12 | 66.550 | 157,000 | -500 | 0.06% | 10,448,350 |
| 2023-04-13 | 2023-04-11 | 66.450 | 157,500 | +3,000 | 0.06% | 10,465,875 |
| 2023-04-12 | 2023-04-06 | 61.450 | 154,500 | +5,500 | 0.06% | 9,494,025 |
| 2023-04-11 | 2023-04-04 | 58.600 | 149,000 | -8,000 | 0.05% | 8,731,400 |
| 2023-04-06 | 2023-04-03 | 55.250 | 157,000 | +15,000 | 0.06% | 8,674,250 |
| 2023-04-04 | 2023-03-31 | 58.000 | 142,000 | -6,000 | 0.05% | 8,236,000 |
| 2023-04-03 | 2023-03-30 | 58.750 | 148,000 | +500 | 0.05% | 8,695,000 |
| 2023-03-31 | 2023-03-29 | 58.200 | 147,500 | +17,500 | 0.05% | 8,584,500 |
| 2023-03-30 | 2023-03-28 | 55.400 | 130,000 | +2,000 | 0.05% | 7,202,000 |
| 2023-03-29 | 2023-03-27 | 57.450 | 128,000 | -500 | 0.05% | 7,353,600 |
| 2023-03-28 | 2023-03-24 | 57.900 | 128,500 | -4,000 | 0.05% | 7,440,150 |
| 2023-03-27 | 2023-03-23 | 57.000 | 132,500 | +8,000 | 0.05% | 7,552,500 |
| 2023-03-24 | 2023-03-22 | 58.600 | 124,500 | +15,000 | 0.04% | 7,295,700 |
| 2023-03-22 | 2023-03-20 | 62.100 | 109,500 | -39,000 | 0.04% | 6,799,950 |
| 2023-03-21 | 2023-03-17 | 64.600 | 148,500 | +19,500 | 0.05% | 9,593,100 |
| 2023-03-20 | 2023-03-16 | 64.100 | 129,000 | +22,500 | 0.05% | 8,268,900 |
| 2023-03-16 | 2023-03-14 | 60.800 | 106,500 | +1,000 | 0.04% | 6,475,200 |
| 2023-03-10 | 2023-03-08 | 58.650 | 105,500 | -11,000 | 0.04% | 6,187,575 |
| 2023-03-09 | 2023-03-07 | 63.400 | 116,500 | -14,400 | 0.04% | 7,386,100 |
| 2023-03-08 | 2023-03-06 | 65.050 | 130,900 | -1,500 | 0.05% | 8,515,045 |
| 2023-03-07 | 2023-03-03 | 65.600 | 132,400 | +500 | 0.05% | 8,685,440 |
| 2023-03-06 | 2023-03-02 | 64.400 | 131,900 | -3,500 | 0.05% | 8,494,360 |
| 2023-03-03 | 2023-03-01 | 66.550 | 135,400 | +6,500 | 0.05% | 9,010,870 |
| 2023-03-02 | 2023-02-28 | 63.000 | 128,900 | +5,000 | 0.05% | 8,120,700 |
| 2023-03-01 | 2023-02-27 | 63.400 | 123,900 | +3,900 | 0.04% | 7,855,260 |
| 2023-02-24 | 2023-02-22 | 64.200 | 120,000 | +12,500 | 0.04% | 7,704,000 |
| 2023-02-23 | 2023-02-21 | 66.500 | 107,500 | -8,500 | 0.04% | 7,148,750 |
| 2023-02-21 | 2023-02-17 | 66.250 | 116,000 | -1,500 | 0.04% | 7,685,000 |
| 2023-02-20 | 2023-02-16 | 66.600 | 117,500 | -1,500 | 0.04% | 7,825,500 |
| 2023-02-17 | 2023-02-15 | 68.450 | 119,000 | -5,000 | 0.04% | 8,145,550 |
| 2023-02-15 | 2023-02-13 | 72.050 | 124,000 | -16,500 | 0.04% | 8,934,200 |
| 2023-02-14 | 2023-02-10 | 72.800 | 140,500 | +3,500 | 0.05% | 10,228,400 |
| 2023-02-13 | 2023-02-09 | 74.300 | 137,000 | -500 | 0.05% | 10,179,100 |
| 2023-02-10 | 2023-02-08 | 73.400 | 137,500 | -8,500 | 0.05% | 10,092,500 |
| 2023-02-09 | 2023-02-07 | 73.850 | 146,000 | +5,000 | 0.05% | 10,782,100 |
| 2023-02-08 | 2023-02-06 | 74.000 | 141,000 | -31,000 | 0.05% | 10,434,000 |
| 2023-02-07 | 2023-02-03 | 77.300 | 172,000 | -1,000 | 0.06% | 13,295,600 |
| 2023-02-06 | 2023-02-02 | 79.200 | 173,000 | -10,000 | 0.06% | 13,701,600 |
| 2023-02-03 | 2023-02-01 | 75.500 | 183,000 | +9,000 | 0.07% | 13,816,500 |
| 2023-02-02 | 2023-01-31 | 67.200 | 174,000 | -3,000 | 0.06% | 11,692,800 |
| 2023-02-01 | 2023-01-30 | 69.850 | 177,000 | +2,000 | 0.06% | 12,363,450 |
| 2023-01-31 | 2023-01-27 | 69.900 | 175,000 | -4,000 | 0.06% | 12,232,500 |
| 2023-01-30 | 2023-01-26 | 67.250 | 179,000 | +500 | 0.06% | 12,037,750 |
| 2023-01-26 | 2023-01-19 | 65.650 | 178,500 | +18,500 | 0.06% | 11,718,525 |
| 2023-01-20 | 2023-01-18 | 67.100 | 160,000 | +9,500 | 0.06% | 10,736,000 |
| 2023-01-19 | 2023-01-17 | 66.200 | 150,500 | -7,500 | 0.05% | 9,963,100 |
| 2023-01-18 | 2023-01-16 | 67.100 | 158,000 | +4,000 | 0.06% | 10,601,800 |
| 2023-01-17 | 2023-01-13 | 67.200 | 154,000 | +2,000 | 0.06% | 10,348,800 |
| 2023-01-16 | 2023-01-12 | 61.100 | 152,000 | -71,000 | 0.05% | 9,287,200 |
| 2023-01-12 | 2023-01-10 | 62.750 | 223,000 | +7,000 | 0.08% | 13,993,250 |
| 2023-01-11 | 2023-01-09 | 64.300 | 216,000 | -2,000 | 0.08% | 13,888,800 |
| 2023-01-09 | 2023-01-05 | 60.950 | 218,000 | -7,000 | 0.08% | 13,287,100 |
| 2023-01-06 | 2023-01-04 | 60.000 | 225,000 | +20,500 | 0.08% | 13,500,000 |
| 2023-01-05 | 2023-01-03 | 54.800 | 204,500 | +2,500 | 0.07% | 11,206,600 |
| 2023-01-04 | 2022-12-30 | 51.000 | 202,000 | -1,000 | 0.07% | 10,302,000 |
| 2023-01-03 | 2022-12-29 | 51.050 | 203,000 | +500 | 0.07% | 10,363,150 |
| 2022-12-29 | 2022-12-23 | 51.250 | 202,500 | +3,000 | 0.07% | 10,378,125 |
| 2022-12-28 | 2022-12-22 | 50.600 | 199,500 | +500 | 0.07% | 10,094,700 |
| 2022-12-23 | 2022-12-21 | 48.900 | 199,000 | -1,000 | 0.07% | 9,731,100 |
| 2022-12-20 | 2022-12-16 | 50.250 | 200,000 | -500 | 0.07% | 10,050,000 |
| 2022-12-19 | 2022-12-15 | 50.000 | 200,500 | -68,000 | 0.07% | 10,025,000 |
| 2022-12-14 | 2022-12-12 | 50.950 | 268,500 | -1,000 | 0.10% | 13,680,075 |
| 2022-12-13 | 2022-12-09 | 50.550 | 269,500 | -12,000 | 0.10% | 13,623,225 |
| 2022-12-12 | 2022-12-08 | 49.000 | 281,500 | -8,000 | 0.10% | 13,793,500 |
| 2022-12-09 | 2022-12-07 | 45.600 | 289,500 | +12,000 | 0.10% | 13,201,200 |
| 2022-12-08 | 2022-12-06 | 45.900 | 277,500 | -153,000 | 0.10% | 12,737,250 |
| 2022-12-07 | 2022-12-05 | 47.900 | 430,500 | +1,000 | 0.15% | 20,620,950 |
| 2022-12-06 | 2022-12-02 | 49.050 | 429,500 | -7,000 | 0.15% | 21,066,975 |
| 2022-12-02 | 2022-11-30 | 50.550 | 436,500 | -1,000 | 0.16% | 22,065,075 |
| 2022-12-01 | 2022-11-29 | 52.200 | 437,500 | -1,500 | 0.16% | 22,837,500 |
| 2022-11-30 | 2022-11-28 | 53.550 | 439,000 | -1,500 | 0.16% | 23,508,450 |
| 2022-11-29 | 2022-11-25 | 53.000 | 440,500 | -5,000 | 0.16% | 23,346,500 |
| 2022-11-28 | 2022-11-24 | 54.300 | 445,500 | -1,000 | 0.16% | 24,190,650 |
| 2022-11-25 | 2022-11-23 | 53.800 | 446,500 | -15,500 | 0.16% | 24,021,700 |
| 2022-11-24 | 2022-11-22 | 55.000 | 462,000 | +125,000 | 0.17% | 25,410,000 |
| 2022-11-23 | 2022-11-21 | 54.250 | 337,000 | +3,000 | 0.12% | 18,282,250 |
| 2022-11-22 | 2022-11-18 | 54.000 | 334,000 | +55,000 | 0.12% | 18,036,000 |
| 2022-11-21 | 2022-11-17 | 53.700 | 279,000 | -500 | 0.10% | 14,982,300 |
| 2022-11-18 | 2022-11-16 | 53.450 | 279,500 | +2,000 | 0.10% | 14,939,275 |
| 2022-11-17 | 2022-11-15 | 53.600 | 277,500 | +2,500 | 0.10% | 14,874,000 |
| 2022-11-16 | 2022-11-14 | 54.000 | 275,000 | -13,000 | 0.10% | 14,850,000 |
| 2022-11-08 | 2022-11-04 | 47.400 | 288,000 | -24,500 | 0.10% | 13,651,200 |
| 2022-11-07 | 2022-11-03 | 47.450 | 312,500 | +3,500 | 0.11% | 14,828,125 |
| 2022-11-04 | 2022-11-02 | 46.300 | 309,000 | -500 | 0.11% | 14,306,700 |
| 2022-11-03 | 2022-11-01 | 45.800 | 309,500 | +3,000 | 0.11% | 14,175,100 |
| 2022-11-02 | 2022-10-31 | 45.000 | 306,500 | -1,000 | 0.11% | 13,792,500 |
| 2022-11-01 | 2022-10-28 | 44.800 | 307,500 | -500 | 0.11% | 13,776,000 |
| 2022-10-31 | 2022-10-27 | 46.250 | 308,000 | -2,500 | 0.11% | 14,245,000 |
| 2022-10-28 | 2022-10-26 | 45.700 | 310,500 | -9,000 | 0.11% | 14,189,850 |
| 2022-10-27 | 2022-10-25 | 42.450 | 319,500 | -3,000 | 0.11% | 13,562,775 |
| 2022-10-26 | 2022-10-24 | 38.150 | 322,500 | -5,000 | 0.12% | 12,303,375 |
| 2022-10-25 | 2022-10-21 | 37.900 | 327,500 | -4,000 | 0.12% | 12,412,250 |
| 2022-10-24 | 2022-10-20 | 36.400 | 331,500 | -16,500 | 0.12% | 12,066,600 |
| 2022-10-21 | 2022-10-19 | 36.700 | 348,000 | -3,000 | 0.12% | 12,771,600 |
| 2022-10-20 | 2022-10-18 | 38.050 | 351,000 | -7,000 | 0.13% | 13,355,550 |
| 2022-10-19 | 2022-10-17 | 35.700 | 358,000 | +6,500 | 0.13% | 12,780,600 |
| 2022-10-18 | 2022-10-14 | 37.200 | 351,500 | -3,500 | 0.13% | 13,075,800 |
| 2022-10-17 | 2022-10-13 | 33.850 | 355,000 | +9,000 | 0.13% | 12,016,750 |
| 2022-10-14 | 2022-10-12 | 34.750 | 346,000 | -130,500 | 0.12% | 12,023,500 |
| 2022-10-13 | 2022-10-11 | 33.550 | 476,500 | +6,000 | 0.17% | 15,986,575 |
| 2022-10-12 | 2022-10-10 | 34.050 | 470,500 | +500 | 0.17% | 16,020,525 |
| 2022-10-11 | 2022-10-07 | 36.650 | 470,000 | -1,000 | 0.17% | 17,225,500 |
| 2022-10-07 | 2022-10-05 | 35.200 | 471,000 | +1,000 | 0.17% | 16,579,200 |
| 2022-10-06 | 2022-10-03 | 36.450 | 470,000 | +11,500 | 0.17% | 17,131,500 |
| 2022-10-03 | 2022-09-29 | 36.300 | 458,500 | -12,000 | 0.16% | 16,643,550 |
| 2022-09-30 | 2022-09-28 | 34.650 | 470,500 | -500 | 0.17% | 16,302,825 |
| 2022-09-29 | 2022-09-27 | 36.100 | 471,000 | -6,500 | 0.17% | 17,003,100 |
| 2022-09-28 | 2022-09-26 | 35.450 | 477,500 | -6,000 | 0.17% | 16,927,375 |
| 2022-09-27 | 2022-09-23 | 33.800 | 483,500 | +202,500 | 0.17% | 16,342,300 |
| 2022-09-23 | 2022-09-21 | 38.200 | 281,000 | +4,000 | 0.10% | 10,734,200 |
| 2022-09-22 | 2022-09-20 | 38.750 | 277,000 | +1,000 | 0.10% | 10,733,750 |
| 2022-09-21 | 2022-09-19 | 37.700 | 276,000 | +3,000 | 0.10% | 10,405,200 |
| 2022-09-20 | 2022-09-16 | 38.550 | 273,000 | -48,500 | 0.10% | 10,524,150 |
| 2022-09-19 | 2022-09-15 | 38.200 | 321,500 | +500 | 0.11% | 12,281,300 |
| 2022-09-16 | 2022-09-14 | 36.550 | 321,000 | -3,500 | 0.11% | 11,732,550 |
| 2022-09-15 | 2022-09-13 | 36.300 | 324,500 | +9,000 | 0.12% | 11,779,350 |
| 2022-09-14 | 2022-09-09 | 37.000 | 315,500 | +8,000 | 0.11% | 11,673,500 |
| 2022-09-13 | 2022-09-08 | 35.800 | 307,500 | -4,500 | 0.11% | 11,008,500 |
| 2022-09-09 | 2022-09-07 | 35.550 | 312,000 | -108,000 | 0.11% | 11,091,600 |
| 2022-09-08 | 2022-09-06 | 36.000 | 420,000 | -51,500 | 0.15% | 15,120,000 |
| 2022-09-07 | 2022-09-05 | 35.700 | 471,500 | +2,000 | 0.17% | 16,832,550 |
| 2022-09-06 | 2022-09-02 | 35.650 | 469,500 | +500 | 0.17% | 16,737,675 |
| 2022-09-02 | 2022-08-31 | 35.150 | 469,000 | -2,500 | 0.17% | 16,485,350 |
| 2022-09-01 | 2022-08-30 | 37.000 | 471,500 | -1,000 | 0.17% | 17,445,500 |
| 2022-08-31 | 2022-08-29 | 34.850 | 472,500 | +146,000 | 0.17% | 16,466,625 |
| 2022-08-30 | 2022-08-26 | 35.600 | 326,500 | -1,500 | 0.12% | 11,623,400 |
| 2022-08-29 | 2022-08-25 | 33.500 | 328,000 | -1,000 | 0.12% | 10,988,000 |
| 2022-08-26 | 2022-08-24 | 32.350 | 329,000 | +500 | 0.12% | 10,643,150 |
| 2022-08-25 | 2022-08-23 | 34.050 | 328,500 | +500 | 0.12% | 11,185,425 |
| 2022-08-24 | 2022-08-22 | 34.250 | 328,000 | -204,500 | 0.12% | 11,234,000 |
| 2022-08-22 | 2022-08-18 | 30.900 | 532,500 | -500 | 0.19% | 16,454,250 |
| 2022-08-19 | 2022-08-17 | 30.350 | 533,000 | +2,500 | 0.19% | 16,176,550 |
| 2022-08-18 | 2022-08-16 | 31.000 | 530,500 | +1,000 | 0.19% | 16,445,500 |
| 2022-08-17 | 2022-08-15 | 31.400 | 529,500 | -1,000 | 0.19% | 16,626,300 |
| 2022-08-16 | 2022-08-12 | 32.150 | 530,500 | -9,000 | 0.19% | 17,055,575 |
| 2022-08-15 | 2022-08-11 | 32.150 | 539,500 | -1,000 | 0.19% | 17,344,925 |
| 2022-08-11 | 2022-08-09 | 32.200 | 540,500 | +8,500 | 0.19% | 17,404,100 |
| 2022-08-10 | 2022-08-08 | 32.800 | 532,000 | -2,000 | 0.19% | 17,449,600 |
| 2022-08-09 | 2022-08-05 | 31.300 | 534,000 | -1,000 | 0.19% | 16,714,200 |
| 2022-08-08 | 2022-08-04 | 29.700 | 535,000 | -8,000 | 0.19% | 15,889,500 |
| 2022-08-05 | 2022-08-03 | 29.700 | 543,000 | -3,000 | 0.19% | 16,127,100 |
| 2022-08-04 | 2022-08-02 | 29.600 | 546,000 | +14,000 | 0.20% | 16,161,600 |
| 2022-07-29 | 2022-07-27 | 30.000 | 532,000 | +2,000 | 0.19% | 15,960,000 |
| 2022-07-27 | 2022-07-25 | 31.500 | 530,000 | -500 | 0.19% | 16,695,000 |
| 2022-07-26 | 2022-07-22 | 32.000 | 530,500 | -2,000 | 0.19% | 16,976,000 |
| 2022-07-22 | 2022-07-20 | 32.400 | 532,500 | -3,500 | 0.19% | 17,253,000 |
| 2022-07-21 | 2022-07-19 | 31.550 | 536,000 | -2,000 | 0.19% | 16,910,800 |
| 2022-07-20 | 2022-07-18 | 32.000 | 538,000 | -30,000 | 0.19% | 17,216,000 |
| 2022-07-19 | 2022-07-15 | 31.900 | 568,000 | -1,500 | 0.20% | 18,119,200 |
| 2022-07-18 | 2022-07-14 | 32.000 | 569,500 | +1,000 | 0.20% | 18,224,000 |
| 2022-07-14 | 2022-07-12 | 30.350 | 568,500 | -2,000 | 0.20% | 17,253,975 |
| 2022-07-13 | 2022-07-11 | 31.250 | 570,500 | +9,500 | 0.20% | 17,828,125 |
| 2022-07-12 | 2022-07-08 | 32.700 | 561,000 | +500 | 0.20% | 18,344,700 |
| 2022-07-11 | 2022-07-07 | 33.000 | 560,500 | +8,500 | 0.20% | 18,496,500 |
| 2022-07-08 | 2022-07-06 | 34.150 | 552,000 | +8,000 | 0.20% | 18,850,800 |
| 2022-07-07 | 2022-07-05 | 37.200 | 544,000 | -52,000 | 0.19% | 20,236,800 |
| 2022-07-06 | 2022-07-04 | 34.200 | 596,000 | +21,500 | 0.21% | 20,383,200 |
| 2022-07-05 | 2022-06-30 | 33.000 | 574,500 | +1,000 | 0.21% | 18,958,500 |
| 2022-07-04 | 2022-06-29 | 33.500 | 573,500 | -3,000 | 0.21% | 19,212,250 |
| 2022-06-29 | 2022-06-27 | 34.250 | 576,500 | -42,000 | 0.21% | 19,745,125 |
| 2022-06-28 | 2022-06-24 | 35.000 | 618,500 | -24,000 | 0.22% | 21,647,500 |
| 2022-06-24 | 2022-06-22 | 32.350 | 642,500 | +33,700 | 0.23% | 20,784,875 |
| 2022-06-23 | 2022-06-21 | 30.450 | 608,800 | +5,500 | 0.22% | 18,537,960 |
| 2022-06-22 | 2022-06-20 | 30.000 | 603,300 | -500 | 0.22% | 18,099,000 |
| 2022-06-21 | 2022-06-17 | 29.400 | 603,800 | -16,500 | 0.22% | 17,751,720 |
| 2022-06-20 | 2022-06-16 | 29.650 | 620,300 | -30,700 | 0.22% | 18,391,895 |
| 2022-06-17 | 2022-06-15 | 30.350 | 651,000 | -8,000 | 0.23% | 19,757,850 |
| 2022-06-16 | 2022-06-14 | 29.950 | 659,000 | -2,500 | 0.24% | 19,737,050 |
| 2022-06-15 | 2022-06-13 | 29.800 | 661,500 | +353,000 | 0.24% | 19,712,700 |
| 2022-06-14 | 2022-06-10 | 30.050 | 308,500 | -5,500 | 0.11% | 9,270,425 |
| 2022-06-13 | 2022-06-09 | 29.300 | 314,000 | -15,500 | 0.11% | 9,200,200 |
| 2022-06-10 | 2022-06-08 | 28.050 | 329,500 | -13,500 | 0.12% | 9,242,475 |
| 2022-06-09 | 2022-06-07 | 25.550 | 343,000 | +38,000 | 0.12% | 8,763,650 |
| 2022-06-08 | 2022-06-06 | 26.850 | 305,000 | -384,500 | 0.11% | 8,189,250 |
| 2022-06-07 | 2022-06-02 | 24.250 | 689,500 | +28,000 | 0.25% | 16,720,375 |
| 2022-06-06 | 2022-06-01 | 24.100 | 661,500 | -5,000 | 0.24% | 15,942,150 |
| 2022-06-02 | 2022-05-31 | 23.600 | 666,500 | +371,000 | 0.24% | 15,729,400 |
| 2022-06-01 | 2022-05-30 | 22.250 | 295,500 | +5,500 | 0.11% | 6,574,875 |
| 2022-05-31 | 2022-05-27 | 22.800 | 290,000 | -75,500 | 0.10% | 6,612,000 |
| 2022-05-27 | 2022-05-25 | 21.500 | 365,500 | -15,000 | 0.13% | 7,858,250 |
| 2022-05-26 | 2022-05-24 | 21.500 | 380,500 | -21,500 | 0.14% | 8,180,750 |
| 2022-05-25 | 2022-05-23 | 22.900 | 402,000 | -37,500 | 0.14% | 9,205,800 |
| 2022-05-23 | 2022-05-19 | 23.400 | 439,500 | -1,000 | 0.16% | 10,284,300 |
| 2022-05-20 | 2022-05-18 | 23.300 | 440,500 | -372,000 | 0.16% | 10,263,650 |
| 2022-05-19 | 2022-05-17 | 22.800 | 812,500 | -4,000 | 0.29% | 18,525,000 |
| 2022-05-18 | 2022-05-16 | 21.200 | 816,500 | -1,000 | 0.29% | 17,309,800 |
| 2022-05-16 | 2022-05-12 | 20.950 | 817,500 | -27,500 | 0.29% | 17,126,625 |
| 2022-05-13 | 2022-05-11 | 20.550 | 845,000 | -13,000 | 0.30% | 17,364,750 |
| 2022-05-12 | 2022-05-10 | 20.100 | 858,000 | -1,000 | 0.31% | 17,245,800 |
| 2022-05-11 | 2022-05-06 | 21.050 | 859,000 | +1,000 | 0.31% | 18,081,950 |
| 2022-05-10 | 2022-05-05 | 21.750 | 858,000 | +3,000 | 0.31% | 18,661,500 |
| 2022-05-06 | 2022-05-04 | 21.400 | 855,000 | +500 | 0.31% | 18,297,000 |
| 2022-05-05 | 2022-05-03 | 22.250 | 854,500 | +1,500 | 0.31% | 19,012,625 |
| 2022-05-04 | 2022-04-29 | 23.100 | 853,000 | +74,000 | 0.30% | 19,704,300 |
| 2022-05-03 | 2022-04-28 | 23.300 | 779,000 | +2,000 | 0.28% | 18,150,700 |
| 2022-04-29 | 2022-04-27 | 23.900 | 777,000 | +38,200 | 0.28% | 18,570,300 |
| 2022-04-28 | 2022-04-26 | 23.200 | 738,800 | +124,800 | 0.26% | 17,140,160 |
| 2022-04-27 | 2022-04-25 | 22.450 | 614,000 | +1,500 | 0.22% | 13,784,300 |
| 2022-04-26 | 2022-04-22 | 23.350 | 612,500 | -2,000 | 0.22% | 14,301,875 |
| 2022-04-25 | 2022-04-21 | 22.050 | 614,500 | -500 | 0.22% | 13,549,725 |
| 2022-04-22 | 2022-04-20 | 23.100 | 615,000 | -77,500 | 0.22% | 14,206,500 |
| 2022-04-21 | 2022-04-19 | 24.050 | 692,500 | +41,000 | 0.25% | 16,654,625 |
| 2022-04-20 | 2022-04-14 | 25.300 | 651,500 | -4,000 | 0.23% | 16,482,950 |
| 2022-04-19 | 2022-04-13 | 23.850 | 655,500 | -4,000 | 0.23% | 15,633,675 |
| 2022-04-14 | 2022-04-12 | 24.300 | 659,500 | -3,500 | 0.24% | 16,025,850 |
| 2022-04-13 | 2022-04-11 | 24.550 | 663,000 | -18,000 | 0.24% | 16,276,650 |
| 2022-04-11 | 2022-04-07 | 24.900 | 681,000 | -5,000 | 0.24% | 16,956,900 |
| 2022-04-08 | 2022-04-06 | 25.350 | 686,000 | -34,000 | 0.25% | 17,390,100 |
| 2022-04-07 | 2022-04-04 | 24.300 | 720,000 | +28,000 | 0.26% | 17,496,000 |
| 2022-04-06 | 2022-04-01 | 22.550 | 692,000 | -6,000 | 0.25% | 15,604,600 |
| 2022-04-04 | 2022-03-31 | 21.650 | 698,000 | -1,500 | 0.25% | 15,111,700 |
| 2022-04-01 | 2022-03-30 | 20.900 | 699,500 | -1,500 | 0.25% | 14,619,550 |
| 2022-03-31 | 2022-03-29 | 19.720 | 701,000 | +2,000 | 0.25% | 13,823,720 |
| 2022-03-30 | 2022-03-28 | 18.520 | 699,000 | -55,500 | 0.25% | 12,945,480 |
| 2022-03-29 | 2022-03-25 | 19.060 | 754,500 | +60,800 | 0.27% | 14,380,770 |
| 2022-03-28 | 2022-03-24 | 21.100 | 693,700 | +67,000 | 0.25% | 14,637,070 |
| 2022-03-25 | 2022-03-23 | 20.000 | 626,700 | +136,500 | 0.22% | 12,534,000 |
| 2022-03-24 | 2022-03-22 | 17.880 | 490,200 | +20,000 | 0.18% | 8,764,776 |
| 2022-03-23 | 2022-03-21 | 17.840 | 470,200 | +56,000 | 0.17% | 8,388,368 |
| 2022-03-22 | 2022-03-18 | 19.000 | 414,200 | -3,000 | 0.15% | 7,869,800 |
| 2022-03-21 | 2022-03-17 | 20.050 | 417,200 | -152,200 | 0.15% | 8,364,860 |
| 2022-03-18 | 2022-03-16 | 17.860 | 569,400 | -9,500 | 0.20% | 10,169,484 |
| 2022-03-17 | 2022-03-15 | 18.500 | 578,900 | +8,500 | 0.21% | 10,709,650 |
| 2022-03-16 | 2022-03-14 | 22.600 | 570,400 | -500 | 0.20% | 12,891,040 |
| 2022-03-15 | 2022-03-11 | 27.050 | 570,900 | -6,000 | 0.20% | 15,442,845 |
| 2022-03-14 | 2022-03-10 | 27.000 | 576,900 | -4,500 | 0.21% | 15,576,300 |
| 2022-03-11 | 2022-03-09 | 26.350 | 581,400 | -30,000 | 0.21% | 15,319,890 |
| 2022-03-10 | 2022-03-08 | 28.100 | 611,400 | -2,000 | 0.22% | 17,180,340 |
| 2022-03-09 | 2022-03-07 | 28.900 | 613,400 | -73,600 | 0.22% | 17,727,260 |
| 2022-03-08 | 2022-03-04 | 29.400 | 687,000 | -16,000 | 0.25% | 20,197,800 |
| 2022-03-07 | 2022-03-03 | 29.450 | 703,000 | -38,300 | 0.25% | 20,703,350 |
| 2022-03-04 | 2022-03-02 | 29.800 | 741,300 | +34,600 | 0.27% | 22,090,740 |
| 2022-03-03 | 2022-03-01 | 29.150 | 706,700 | +39,400 | 0.25% | 20,600,305 |
| 2022-03-02 | 2022-02-28 | 28.650 | 667,300 | -500 | 0.24% | 19,118,145 |
| 2022-03-01 | 2022-02-25 | 27.300 | 667,800 | +43,000 | 0.24% | 18,230,940 |
| 2022-02-28 | 2022-02-24 | 26.450 | 624,800 | +1,500 | 0.22% | 16,525,960 |
| 2022-02-25 | 2022-02-23 | 27.000 | 623,300 | +3,500 | 0.22% | 16,829,100 |
| 2022-02-24 | 2022-02-22 | 27.600 | 619,800 | -71,400 | 0.22% | 17,106,480 |
| 2022-02-23 | 2022-02-21 | 28.000 | 691,200 | -2,000 | 0.25% | 19,353,600 |
| 2022-02-22 | 2022-02-18 | 29.500 | 693,200 | +500 | 0.25% | 20,449,400 |
| 2022-02-18 | 2022-02-16 | 29.900 | 692,700 | +13,300 | 0.25% | 20,711,730 |
| 2022-02-17 | 2022-02-15 | 27.750 | 679,400 | +8,000 | 0.24% | 18,853,350 |
| 2022-02-16 | 2022-02-14 | 27.000 | 671,400 | +1,000 | 0.24% | 18,127,800 |
| 2022-02-15 | 2022-02-11 | 26.650 | 670,400 | -1,500 | 0.24% | 17,866,160 |
| 2022-02-14 | 2022-02-10 | 27.950 | 671,900 | +500 | 0.24% | 18,779,605 |
| 2022-02-11 | 2022-02-09 | 27.650 | 671,400 | -19,500 | 0.24% | 18,564,210 |
| 2022-02-10 | 2022-02-08 | 26.450 | 690,900 | +4,000 | 0.25% | 18,274,305 |
| 2022-02-09 | 2022-02-07 | 26.300 | 686,900 | +2,000 | 0.25% | 18,065,470 |
| 2022-02-08 | 2022-02-04 | 26.350 | 684,900 | +3,000 | 0.24% | 18,047,115 |
| 2022-02-07 | 2022-01-31 | 25.750 | 681,900 | -1,000 | 0.24% | 17,558,925 |
| 2022-02-04 | 2022-01-27 | 26.000 | 682,900 | -86,000 | 0.24% | 17,755,400 |
| 2022-01-27 | 2022-01-25 | 25.700 | 768,900 | -37,500 | 0.27% | 19,760,730 |
| 2022-01-26 | 2022-01-24 | 26.350 | 806,400 | -42,400 | 0.29% | 21,248,640 |
| 2022-01-25 | 2022-01-21 | 26.950 | 848,800 | +500 | 0.30% | 22,875,160 |
| 2022-01-24 | 2022-01-20 | 27.700 | 848,300 | +9,500 | 0.30% | 23,497,910 |
| 2022-01-21 | 2022-01-19 | 28.650 | 838,800 | -38,300 | 0.30% | 24,031,620 |
| 2022-01-20 | 2022-01-18 | 29.650 | 877,100 | -4,500 | 0.31% | 26,006,015 |
| 2022-01-19 | 2022-01-17 | 26.800 | 881,600 | +49,000 | 0.32% | 23,626,880 |
| 2022-01-18 | 2022-01-14 | 28.100 | 832,600 | -42,600 | 0.30% | 23,396,060 |
| 2022-01-17 | 2022-01-13 | 29.050 | 875,200 | -79,800 | 0.31% | 25,424,560 |
| 2022-01-14 | 2022-01-12 | 30.000 | 955,000 | +141,500 | 0.34% | 28,650,000 |
| 2022-01-13 | 2022-01-11 | 30.100 | 813,500 | +128,000 | 0.29% | 24,486,350 |
| 2022-01-12 | 2022-01-10 | 29.850 | 685,500 | +3,500 | 0.25% | 20,462,175 |
| 2022-01-11 | 2022-01-07 | 29.600 | 682,000 | -1,000 | 0.24% | 20,187,200 |
| 2022-01-10 | 2022-01-06 | 28.900 | 683,000 | +40,000 | 0.24% | 19,738,700 |
| 2022-01-07 | 2022-01-05 | 29.300 | 643,000 | +199,900 | 0.23% | 18,839,900 |
| 2022-01-06 | 2022-01-04 | 31.400 | 443,100 | +26,500 | 0.16% | 13,913,340 |
| 2022-01-05 | 2022-01-03 | 33.000 | 416,600 | -15,500 | 0.15% | 13,747,800 |
| 2022-01-04 | 2021-12-31 | 34.500 | 432,100 | -28,000 | 0.15% | 14,907,450 |
| 2022-01-03 | 2021-12-29 | 31.300 | 460,100 | +4,000 | 0.16% | 14,401,130 |
| 2021-12-30 | 2021-12-28 | 32.900 | 456,100 | +3,000 | 0.16% | 15,005,690 |
| 2021-12-29 | 2021-12-24 | 34.800 | 453,100 | -18,400 | 0.16% | 15,767,880 |
| 2021-12-28 | 2021-12-22 | 35.200 | 471,500 | -47,000 | 0.17% | 16,596,800 |
| 2021-12-23 | 2021-12-21 | 35.450 | 518,500 | -96,500 | 0.19% | 18,380,825 |
| 2021-12-22 | 2021-12-20 | 35.250 | 615,000 | +186,500 | 0.22% | 21,678,750 |
| 2021-12-21 | 2021-12-17 | 38.000 | 428,500 | +7,500 | 0.15% | 16,283,000 |
| 2021-12-17 | 2021-12-15 | 39.050 | 421,000 | +2,500 | 0.15% | 16,440,050 |
| 2021-12-16 | 2021-12-14 | 40.500 | 418,500 | +1,500 | 0.15% | 16,949,250 |
| 2021-12-15 | 2021-12-13 | 40.300 | 417,000 | +1,500 | 0.15% | 16,805,100 |
| 2021-12-14 | 2021-12-10 | 43.150 | 415,500 | -4,500 | 0.15% | 17,928,825 |
| 2021-12-13 | 2021-12-09 | 45.000 | 420,000 | +31,500 | 0.15% | 18,900,000 |
| 2021-12-10 | 2021-12-08 | 45.300 | 388,500 | -4,500 | 0.14% | 17,599,050 |
| 2021-12-09 | 2021-12-07 | 45.050 | 393,000 | -1,000 | 0.14% | 17,704,650 |
| 2021-12-08 | 2021-12-06 | 44.100 | 394,000 | -131,000 | 0.14% | 17,375,400 |
| 2021-12-07 | 2021-12-03 | 48.800 | 525,000 | -188,500 | 0.19% | 25,620,000 |
| 2021-12-06 | 2021-12-02 | 46.050 | 713,500 | +15,500 | 0.26% | 32,856,675 |
| 2021-12-03 | 2021-12-01 | 46.500 | 698,000 | +1,500 | 0.25% | 32,457,000 |
| 2021-12-02 | 2021-11-30 | 47.300 | 696,500 | -51,500 | 0.25% | 32,944,450 |
| 2021-12-01 | 2021-11-29 | 51.500 | 748,000 | -261,500 | 0.27% | 38,522,000 |
| 2021-11-30 | 2021-11-26 | 50.250 | 1,009,500 | +22,000 | 0.36% | 50,727,375 |
| 2021-11-29 | 2021-11-25 | 47.450 | 987,500 | -33,500 | 0.35% | 46,856,875 |
| 2021-11-26 | 2021-11-24 | 46.200 | 1,021,000 | +19,500 | 0.36% | 47,170,200 |
| 2021-11-25 | 2021-11-23 | 42.500 | 1,001,500 | +127,500 | 0.36% | 42,563,750 |
| 2021-11-24 | 2021-11-22 | 42.300 | 874,000 | +10,000 | 0.31% | 36,970,200 |
| 2021-11-23 | 2021-11-19 | 43.650 | 864,000 | +21,500 | 0.31% | 37,713,600 |
| 2021-11-22 | 2021-11-18 | 44.100 | 842,500 | +29,500 | 0.30% | 37,154,250 |
| 2021-11-19 | 2021-11-17 | 45.900 | 813,000 | -4,000 | 0.29% | 37,316,700 |
| 2021-11-18 | 2021-11-16 | 43.000 | 817,000 | +13,000 | 0.29% | 35,131,000 |
| 2021-11-17 | 2021-11-15 | 37.900 | 804,000 | +12,500 | 0.29% | 30,471,600 |
| 2021-11-16 | 2021-11-12 | 36.800 | 791,500 | +14,500 | 0.28% | 29,127,200 |
| 2021-11-15 | 2021-11-11 | 38.000 | 777,000 | +28,500 | 0.28% | 29,526,000 |
| 2021-11-12 | 2021-11-10 | 37.300 | 748,500 | +31,500 | 0.27% | 27,919,050 |
| 2021-11-11 | 2021-11-09 | 37.450 | 717,000 | +19,000 | 0.26% | 26,851,650 |
| 2021-11-10 | 2021-11-08 | 37.400 | 698,000 | +3,500 | 0.25% | 26,105,200 |
| 2021-11-08 | 2021-11-04 | 38.600 | 694,500 | +3,000 | 0.25% | 26,807,700 |
| 2021-11-05 | 2021-11-03 | 38.600 | 691,500 | +5,500 | 0.25% | 26,691,900 |
| 2021-11-04 | 2021-11-02 | 38.600 | 686,000 | +7,500 | 0.25% | 26,479,600 |
| 2021-11-03 | 2021-11-01 | 37.000 | 678,500 | +9,000 | 0.24% | 25,104,500 |
| 2021-11-02 | 2021-10-29 | 40.000 | 669,500 | +2,500 | 0.24% | 26,780,000 |
| 2021-11-01 | 2021-10-28 | 37.450 | 667,000 | +20,000 | 0.24% | 24,979,150 |
| 2021-10-29 | 2021-10-27 | 38.750 | 647,000 | +2,500 | 0.23% | 25,071,250 |
| 2021-10-28 | 2021-10-26 | 40.600 | 644,500 | +3,000 | 0.23% | 26,166,700 |
| 2021-10-27 | 2021-10-25 | 40.700 | 641,500 | +10,500 | 0.23% | 26,109,050 |
| 2021-10-26 | 2021-10-22 | 41.150 | 631,000 | -2,500 | 0.23% | 25,965,650 |
| 2021-10-25 | 2021-10-21 | 40.700 | 633,500 | +9,500 | 0.23% | 25,783,450 |
| 2021-10-22 | 2021-10-20 | 43.000 | 624,000 | +2,000 | 0.22% | 26,832,000 |
| 2021-10-21 | 2021-10-19 | 44.000 | 622,000 | +1,000 | 0.22% | 27,368,000 |
| 2021-10-20 | 2021-10-18 | 44.000 | 621,000 | -45,500 | 0.22% | 27,324,000 |
| 2021-10-19 | 2021-10-15 | 44.500 | 666,500 | +12,000 | 0.24% | 29,659,250 |
| 2021-10-18 | 2021-10-12 | 48.350 | 654,500 | +1,500 | 0.23% | 31,645,075 |
| 2021-10-15 | 2021-10-11 | 48.600 | 653,000 | +5,000 | 0.23% | 31,735,800 |
| 2021-10-12 | 2021-10-08 | 48.800 | 648,000 | +1,500 | 0.23% | 31,622,400 |
| 2021-10-11 | 2021-10-07 | 50.000 | 646,500 | +1,000 | 0.23% | 32,325,000 |
| 2021-10-07 | 2021-10-05 | 50.000 | 645,500 | +1,000 | 0.23% | 32,275,000 |
| 2021-10-06 | 2021-10-04 | 49.500 | 644,500 | +500 | 0.23% | 31,902,750 |
| 2021-10-05 | 2021-09-30 | 51.450 | 644,000 | +1,500 | 0.23% | 33,133,800 |
| 2021-10-04 | 2021-09-29 | 51.100 | 642,500 | +500 | 0.23% | 32,831,750 |
| 2021-09-30 | 2021-09-28 | 51.100 | 642,000 | -500 | 0.23% | 32,806,200 |
| 2021-09-29 | 2021-09-27 | 51.300 | 642,500 | +1,500 | 0.23% | 32,960,250 |
| 2021-09-28 | 2021-09-24 | 52.400 | 641,000 | -2,000 | 0.23% | 33,588,400 |
| 2021-09-27 | 2021-09-23 | 52.450 | 643,000 | -1,500 | 0.23% | 33,725,350 |
| 2021-09-24 | 2021-09-21 | 51.300 | 644,500 | -1,000 | 0.23% | 33,062,850 |
| 2021-09-23 | 2021-09-20 | 51.800 | 645,500 | +3,500 | 0.23% | 33,436,900 |
| 2021-09-20 | 2021-09-16 | 50.950 | 642,000 | +2,000 | 0.23% | 32,709,900 |
| 2021-09-17 | 2021-09-15 | 52.350 | 640,000 | +500 | 0.23% | 33,504,000 |
| 2021-09-15 | 2021-09-13 | 52.300 | 639,500 | +3,000 | 0.23% | 33,445,850 |
| 2021-09-14 | 2021-09-10 | 55.000 | 636,500 | -1,000 | 0.23% | 35,007,500 |
| 2021-09-13 | 2021-09-09 | 54.200 | 637,500 | +42,000 | 0.23% | 34,552,500 |
| 2021-09-10 | 2021-09-08 | 53.250 | 595,500 | -500 | 0.21% | 31,710,375 |
| 2021-09-09 | 2021-09-07 | 58.600 | 596,000 | -4,000 | 0.21% | 34,925,600 |
| 2021-09-08 | 2021-09-06 | 55.150 | 600,000 | +500 | 0.21% | 33,090,000 |
| 2021-09-06 | 2021-09-02 | 50.000 | 599,500 | +2,500 | 0.21% | 29,975,000 |
| 2021-09-03 | 2021-09-01 | 49.600 | 597,000 | +4,500 | 0.21% | 29,611,200 |
| 2021-09-02 | 2021-08-31 | 50.950 | 592,500 | -14,000 | 0.21% | 30,187,875 |
| 2021-09-01 | 2021-08-30 | 47.350 | 606,500 | -24,000 | 0.22% | 28,717,775 |
| 2021-08-26 | 2021-08-24 | 52.000 | 630,500 | +500 | 0.23% | 32,786,000 |
| 2021-08-25 | 2021-08-23 | 52.100 | 630,000 | -1,000 | 0.23% | 32,823,000 |
| 2021-08-24 | 2021-08-20 | 53.000 | 631,000 | +10,000 | 0.23% | 33,443,000 |
| 2021-08-23 | 2021-08-19 | 61.500 | 621,000 | -2,000 | 0.22% | 38,191,500 |
| 2021-08-20 | 2021-08-18 | 62.700 | 623,000 | +500 | 0.22% | 39,062,100 |
| 2021-08-19 | 2021-08-17 | 62.000 | 622,500 | -1,000 | 0.22% | 38,595,000 |
| 2021-08-18 | 2021-08-16 | 63.000 | 623,500 | -1,500 | 0.22% | 39,280,500 |
| 2021-08-17 | 2021-08-13 | 62.500 | 625,000 | -2,500 | 0.22% | 39,062,500 |
| 2021-08-16 | 2021-08-12 | 63.500 | 627,500 | +1,500 | 0.22% | 39,846,250 |
| 2021-08-13 | 2021-08-11 | 67.300 | 626,000 | -5,500 | 0.22% | 42,129,800 |
| 2021-08-12 | 2021-08-10 | 66.600 | 631,500 | -1,500 | 0.23% | 42,057,900 |
| 2021-08-11 | 2021-08-09 | 67.500 | 633,000 | -9,000 | 0.23% | 42,727,500 |
| 2021-08-10 | 2021-08-06 | 65.300 | 642,000 | -500 | 0.23% | 41,922,600 |
| 2021-08-09 | 2021-08-05 | 66.000 | 642,500 | -14,000 | 0.23% | 42,405,000 |
| 2021-08-06 | 2021-08-04 | 65.500 | 656,500 | +500 | 0.23% | 43,000,750 |
| 2021-08-05 | 2021-08-03 | 65.700 | 656,000 | +1,000 | 0.23% | 43,099,200 |
| 2021-08-04 | 2021-08-02 | 67.850 | 655,000 | +25,000 | 0.23% | 44,441,750 |
| 2021-08-03 | 2021-07-30 | 62.150 | 630,000 | -2,000 | 0.23% | 39,154,500 |
| 2021-08-02 | 2021-07-29 | 63.600 | 632,000 | +49,500 | 0.23% | 40,195,200 |
| 2021-07-30 | 2021-07-28 | 57.300 | 582,500 | +2,000 | 0.21% | 33,377,250 |
| 2021-07-29 | 2021-07-27 | 56.900 | 580,500 | +15,000 | 0.21% | 33,030,450 |
| 2021-07-28 | 2021-07-26 | 61.750 | 565,500 | +1,000 | 0.21% | 34,919,625 |
| 2021-07-27 | 2021-07-23 | 63.800 | 564,500 | -113,000 | 0.21% | 36,015,100 |
| 2021-07-26 | 2021-07-22 | 66.350 | 677,500 | -8,500 | 0.25% | 44,952,125 |
| 2021-07-23 | 2021-07-21 | 67.900 | 686,000 | -3,000 | 0.25% | 46,579,400 |
| 2021-07-22 | 2021-07-20 | 67.700 | 689,000 | +3,500 | 0.25% | 46,645,300 |
| 2021-07-21 | 2021-07-19 | 69.150 | 685,500 | -4,500 | 0.25% | 47,402,325 |
| 2021-07-20 | 2021-07-16 | 68.000 | 690,000 | -64,000 | 0.25% | 46,920,000 |
| 2021-07-19 | 2021-07-15 | 68.200 | 754,000 | +3,500 | 0.28% | 51,422,800 |
| 2021-07-16 | 2021-07-14 | 69.700 | 750,500 | +22,500 | 0.28% | 52,309,850 |
| 2021-07-15 | 2021-07-13 | 70.550 | 728,000 | +4,500 | 0.27% | 51,360,400 |
| 2021-07-14 | 2021-07-12 | 69.800 | 723,500 | -78,000 | 0.27% | 50,500,300 |
| 2021-07-13 | 2021-07-09 | 69.400 | 801,500 | -52,000 | 0.30% | 55,624,100 |
| 2021-07-12 | 2021-07-08 | 68.000 | 853,500 | 0.31% | 58,038,000 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy