History of CCASS shareholding
Participant: MERRILL LYNCH FAR EAST LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 70.450 | 1,041,995 | +0 | 0.35% | 73,408,548 |
| 2025-10-13 | 2025-10-09 | 71.250 | 1,041,995 | +0 | 0.35% | 74,242,144 |
| 2025-10-10 | 2025-10-08 | 75.500 | 1,041,995 | -48,006 | 0.35% | 78,670,622 |
| 2025-10-09 | 2025-10-06 | 74.350 | 1,090,001 | -5,500 | 0.36% | 81,041,574 |
| 2025-10-08 | 2025-10-03 | 74.500 | 1,095,501 | +74,000 | 0.37% | 81,614,824 |
| 2025-10-06 | 2025-10-02 | 75.700 | 1,021,501 | +6,000 | 0.34% | 77,327,626 |
| 2025-10-03 | 2025-09-30 | 74.250 | 1,015,501 | -35,500 | 0.34% | 75,400,949 |
| 2025-10-02 | 2025-09-29 | 74.000 | 1,051,001 | -97,498 | 0.35% | 77,774,074 |
| 2025-09-30 | 2025-09-26 | 70.300 | 1,148,499 | -96,931 | 0.38% | 80,739,480 |
| 2025-09-29 | 2025-09-25 | 71.000 | 1,245,430 | +73,779 | 0.42% | 88,425,530 |
| 2025-09-26 | 2025-09-24 | 70.800 | 1,171,651 | -76,928 | 0.39% | 82,952,891 |
| 2025-09-25 | 2025-09-23 | 72.700 | 1,248,579 | -110,257 | 0.42% | 90,771,693 |
| 2025-09-24 | 2025-09-22 | 73.700 | 1,358,836 | -172,000 | 0.45% | 100,146,213 |
| 2025-09-23 | 2025-09-19 | 72.100 | 1,530,836 | +91,835 | 0.51% | 110,373,276 |
| 2025-09-22 | 2025-09-18 | 76.300 | 1,439,001 | +325,001 | 0.48% | 109,795,776 |
| 2025-09-19 | 2025-09-17 | 73.750 | 1,114,000 | +130,400 | 0.37% | 82,157,500 |
| 2025-09-18 | 2025-09-16 | 73.750 | 983,600 | -168,074 | 0.33% | 72,540,500 |
| 2025-09-17 | 2025-09-15 | 75.900 | 1,151,674 | -366,816 | 0.39% | 87,412,057 |
| 2025-09-16 | 2025-09-12 | 75.950 | 1,518,490 | +36,390 | 0.51% | 115,329,316 |
| 2025-09-15 | 2025-09-11 | 76.050 | 1,482,100 | +239,000 | 0.50% | 112,713,705 |
| 2025-09-12 | 2025-09-10 | 77.350 | 1,243,100 | -22,838 | 0.42% | 96,153,785 |
| 2025-09-11 | 2025-09-09 | 77.650 | 1,265,938 | -73,258 | 0.42% | 98,300,086 |
| 2025-09-10 | 2025-09-08 | 78.500 | 1,339,196 | -37,000 | 0.45% | 105,126,886 |
| 2025-09-09 | 2025-09-05 | 78.450 | 1,376,196 | -211,905 | 0.46% | 107,962,576 |
| 2025-09-08 | 2025-09-04 | 68.500 | 1,588,101 | +27,500 | 0.53% | 108,784,918 |
| 2025-09-05 | 2025-09-03 | 72.250 | 1,560,601 | +361,500 | 0.52% | 112,753,422 |
| 2025-09-04 | 2025-09-02 | 72.000 | 1,199,101 | -73,500 | 0.40% | 86,335,272 |
| 2025-09-03 | 2025-09-01 | 71.900 | 1,272,601 | -53,499 | 0.43% | 91,500,012 |
| 2025-09-02 | 2025-08-29 | 69.150 | 1,326,100 | +112,775 | 0.44% | 91,699,815 |
| 2025-09-01 | 2025-08-28 | 66.500 | 1,213,325 | +70,000 | 0.41% | 80,686,112 |
| 2025-08-29 | 2025-08-27 | 66.500 | 1,143,325 | +6,724 | 0.38% | 76,031,112 |
| 2025-08-28 | 2025-08-26 | 72.750 | 1,136,601 | +22,327 | 0.38% | 82,687,723 |
| 2025-08-27 | 2025-08-25 | 71.250 | 1,114,274 | -145,270 | 0.37% | 79,392,022 |
| 2025-08-26 | 2025-08-22 | 73.100 | 1,259,544 | -14,000 | 0.42% | 92,072,666 |
| 2025-08-25 | 2025-08-21 | 72.950 | 1,273,544 | +132,983 | 0.43% | 92,905,035 |
| 2025-08-22 | 2025-08-20 | 71.450 | 1,140,561 | -54,039 | 0.38% | 81,493,083 |
| 2025-08-21 | 2025-08-19 | 74.750 | 1,194,600 | +53,044 | 0.40% | 89,296,350 |
| 2025-08-20 | 2025-08-18 | 74.700 | 1,141,556 | +64,500 | 0.38% | 85,274,233 |
| 2025-08-19 | 2025-08-15 | 73.900 | 1,077,056 | -357,545 | 0.36% | 79,594,438 |
| 2025-08-18 | 2025-08-14 | 72.950 | 1,434,601 | -125,000 | 0.48% | 104,654,143 |
| 2025-08-15 | 2025-08-13 | 72.100 | 1,559,601 | +431,000 | 0.52% | 112,447,232 |
| 2025-08-14 | 2025-08-12 | 66.350 | 1,128,601 | +38,000 | 0.38% | 74,882,676 |
| 2025-08-13 | 2025-08-11 | 68.150 | 1,090,601 | -9,535 | 0.37% | 74,324,458 |
| 2025-08-12 | 2025-08-08 | 68.150 | 1,100,136 | -79,465 | 0.37% | 74,974,268 |
| 2025-08-11 | 2025-08-07 | 66.150 | 1,179,601 | +17,275 | 0.39% | 78,030,606 |
| 2025-08-08 | 2025-08-06 | 68.150 | 1,162,326 | -15,775 | 0.39% | 79,212,517 |
| 2025-08-07 | 2025-08-05 | 69.600 | 1,178,101 | +195,575 | 0.39% | 81,995,830 |
| 2025-08-06 | 2025-08-04 | 61.850 | 982,526 | -307,575 | 0.33% | 60,769,233 |
| 2025-08-05 | 2025-08-01 | 61.550 | 1,290,101 | -4,564 | 0.43% | 79,405,717 |
| 2025-08-04 | 2025-07-31 | 61.400 | 1,294,665 | +276,564 | 0.43% | 79,492,431 |
| 2025-08-01 | 2025-07-30 | 62.250 | 1,018,101 | -2,764 | 0.34% | 63,376,787 |
| 2025-07-31 | 2025-07-29 | 64.850 | 1,020,865 | +66,764 | 0.34% | 66,203,095 |
| 2025-07-30 | 2025-07-28 | 63.100 | 954,101 | +16,000 | 0.32% | 60,203,773 |
| 2025-07-29 | 2025-07-25 | 59.650 | 938,101 | -30,000 | 0.31% | 55,957,725 |
| 2025-07-28 | 2025-07-24 | 61.650 | 968,101 | -357,000 | 0.32% | 59,683,427 |
| 2025-07-25 | 2025-07-23 | 58.000 | 1,325,101 | +190,000 | 0.44% | 76,855,858 |
| 2025-07-24 | 2025-07-22 | 58.600 | 1,135,101 | +355,880 | 0.38% | 66,516,919 |
| 2025-07-23 | 2025-07-21 | 60.100 | 779,221 | -611,880 | 0.26% | 46,831,182 |
| 2025-07-22 | 2025-07-18 | 57.500 | 1,391,101 | +21,770 | 0.47% | 79,988,308 |
| 2025-07-21 | 2025-07-17 | 57.250 | 1,369,331 | +412,230 | 0.46% | 78,394,200 |
| 2025-07-18 | 2025-07-16 | 50.000 | 957,101 | -108,500 | 0.32% | 47,855,050 |
| 2025-07-17 | 2025-07-15 | 48.700 | 1,065,601 | +185,500 | 0.36% | 51,894,769 |
| 2025-07-16 | 2025-07-14 | 48.100 | 880,101 | +64,500 | 0.29% | 42,332,858 |
| 2025-07-15 | 2025-07-11 | 45.950 | 815,601 | -98,500 | 0.27% | 37,476,866 |
| 2025-07-14 | 2025-07-10 | 45.500 | 914,101 | +27,275 | 0.31% | 41,591,596 |
| 2025-07-11 | 2025-07-09 | 45.600 | 886,826 | +112,000 | 0.30% | 40,439,266 |
| 2025-07-10 | 2025-07-08 | 45.800 | 774,826 | -147,775 | 0.26% | 35,487,031 |
| 2025-07-09 | 2025-07-07 | 45.700 | 922,601 | -114,500 | 0.31% | 42,162,866 |
| 2025-07-08 | 2025-07-04 | 45.800 | 1,037,101 | +147,500 | 0.35% | 47,499,226 |
| 2025-07-07 | 2025-07-03 | 46.500 | 889,601 | +60,500 | 0.30% | 41,366,446 |
| 2025-07-04 | 2025-07-02 | 45.750 | 829,101 | -29,330 | 0.28% | 37,931,371 |
| 2025-07-03 | 2025-06-30 | 46.200 | 858,431 | -94,805 | 0.29% | 39,659,512 |
| 2025-07-02 | 2025-06-27 | 46.250 | 953,236 | -274,715 | 0.32% | 44,087,165 |
| 2025-06-30 | 2025-06-26 | 48.200 | 1,227,951 | +78,450 | 0.41% | 59,187,238 |
| 2025-06-27 | 2025-06-25 | 49.550 | 1,149,501 | +68,627 | 0.38% | 56,957,775 |
| 2025-06-26 | 2025-06-24 | 49.100 | 1,080,874 | -812,577 | 0.36% | 53,070,913 |
| 2025-06-25 | 2025-06-23 | 46.150 | 1,893,451 | -149,500 | 0.63% | 87,382,764 |
| 2025-06-24 | 2025-06-20 | 44.600 | 2,042,951 | -292,049 | 0.68% | 91,115,615 |
| 2025-06-23 | 2025-06-19 | 45.700 | 2,335,000 | -353,000 | 0.78% | 106,709,500 |
| 2025-06-20 | 2025-06-18 | 46.500 | 2,688,000 | +203,500 | 0.90% | 124,992,000 |
| 2025-06-19 | 2025-06-17 | 44.650 | 2,484,500 | -125,500 | 0.83% | 110,932,925 |
| 2025-06-18 | 2025-06-16 | 46.500 | 2,610,000 | +91,500 | 0.93% | 121,365,000 |
| 2025-06-17 | 2025-06-13 | 47.500 | 2,518,500 | +70,856 | 0.90% | 119,628,750 |
| 2025-06-16 | 2025-06-12 | 50.850 | 2,447,644 | -306,630 | 0.87% | 124,462,697 |
| 2025-06-13 | 2025-06-11 | 46.950 | 2,754,274 | +1,905,773 | 0.98% | 129,313,164 |
| 2025-06-12 | 2025-06-10 | 48.650 | 848,501 | -32,500 | 0.30% | 41,279,574 |
| 2025-06-11 | 2025-06-09 | 49.600 | 881,001 | -25,332 | 0.31% | 43,697,650 |
| 2025-06-10 | 2025-06-06 | 47.800 | 906,333 | +21,927 | 0.32% | 43,322,717 |
| 2025-06-09 | 2025-06-05 | 45.950 | 884,406 | -73,595 | 0.32% | 40,638,456 |
| 2025-06-06 | 2025-06-04 | 44.850 | 958,001 | +50,500 | 0.34% | 42,966,345 |
| 2025-06-05 | 2025-06-03 | 44.050 | 907,501 | +58,001 | 0.32% | 39,975,419 |
| 2025-06-04 | 2025-06-02 | 41.750 | 849,500 | -17,500 | 0.30% | 35,466,625 |
| 2025-06-03 | 2025-05-30 | 44.100 | 867,000 | +11,500 | 0.31% | 38,234,700 |
| 2025-06-02 | 2025-05-29 | 41.500 | 855,500 | -18,500 | 0.31% | 35,503,250 |
| 2025-05-30 | 2025-05-28 | 40.200 | 874,000 | +23,500 | 0.31% | 35,134,800 |
| 2025-05-29 | 2025-05-27 | 40.700 | 850,500 | -500 | 0.30% | 34,615,350 |
| 2025-05-28 | 2025-05-26 | 39.950 | 851,000 | -24,989 | 0.30% | 33,997,450 |
| 2025-05-27 | 2025-05-23 | 40.300 | 875,989 | +17,184 | 0.31% | 35,302,357 |
| 2025-05-26 | 2025-05-22 | 40.700 | 858,805 | -38,500 | 0.31% | 34,953,364 |
| 2025-05-23 | 2025-05-21 | 42.200 | 897,305 | -100,695 | 0.32% | 37,866,271 |
| 2025-05-22 | 2025-05-20 | 41.800 | 998,000 | +56,000 | 0.36% | 41,716,400 |
| 2025-05-21 | 2025-05-19 | 41.350 | 942,000 | +81,500 | 0.34% | 38,951,700 |
| 2025-05-20 | 2025-05-16 | 40.850 | 860,500 | +27,500 | 0.31% | 35,151,425 |
| 2025-05-19 | 2025-05-15 | 40.350 | 833,000 | -43,760 | 0.30% | 33,611,550 |
| 2025-05-16 | 2025-05-14 | 40.300 | 876,760 | +6,000 | 0.31% | 35,333,428 |
| 2025-05-15 | 2025-05-13 | 41.100 | 870,760 | -19,740 | 0.31% | 35,788,236 |
| 2025-05-14 | 2025-05-12 | 40.350 | 890,500 | +7,250 | 0.32% | 35,931,675 |
| 2025-05-13 | 2025-05-09 | 42.050 | 883,250 | +56,750 | 0.32% | 37,140,662 |
| 2025-05-12 | 2025-05-08 | 42.200 | 826,500 | -500 | 0.30% | 34,878,300 |
| 2025-05-09 | 2025-05-07 | 44.300 | 827,000 | -26,000 | 0.30% | 36,636,100 |
| 2025-05-08 | 2025-05-06 | 46.500 | 853,000 | -15,500 | 0.30% | 39,664,500 |
| 2025-05-07 | 2025-05-02 | 48.000 | 868,500 | +35,500 | 0.31% | 41,688,000 |
| 2025-05-06 | 2025-04-30 | 44.650 | 833,000 | +4,500 | 0.30% | 37,193,450 |
| 2025-05-02 | 2025-04-29 | 45.000 | 828,500 | -59,500 | 0.30% | 37,282,500 |
| 2025-04-30 | 2025-04-28 | 43.250 | 888,000 | -22,780 | 0.32% | 38,406,000 |
| 2025-04-29 | 2025-04-25 | 42.250 | 910,780 | +70,000 | 0.33% | 38,480,455 |
| 2025-04-28 | 2025-04-24 | 45.000 | 840,780 | -185,220 | 0.30% | 37,835,100 |
| 2025-04-25 | 2025-04-23 | 43.950 | 1,026,000 | -5,140 | 0.37% | 45,092,700 |
| 2025-04-24 | 2025-04-22 | 44.650 | 1,031,140 | +20,640 | 0.37% | 46,040,401 |
| 2025-04-23 | 2025-04-17 | 42.650 | 1,010,500 | -50,000 | 0.36% | 43,097,825 |
| 2025-04-22 | 2025-04-16 | 41.650 | 1,060,500 | +151,000 | 0.38% | 44,169,825 |
| 2025-04-17 | 2025-04-15 | 44.300 | 909,500 | +68,500 | 0.33% | 40,290,850 |
| 2025-04-16 | 2025-04-14 | 45.300 | 841,000 | -1,000 | 0.30% | 38,097,300 |
| 2025-04-15 | 2025-04-11 | 43.850 | 842,000 | -14,500 | 0.30% | 36,921,700 |
| 2025-04-14 | 2025-04-10 | 40.800 | 856,500 | -25,500 | 0.31% | 34,945,200 |
| 2025-04-11 | 2025-04-09 | 38.700 | 882,000 | -27,000 | 0.32% | 34,133,400 |
| 2025-04-10 | 2025-04-08 | 39.000 | 909,000 | +46,000 | 0.32% | 35,451,000 |
| 2025-04-09 | 2025-04-07 | 38.650 | 863,000 | -31,340 | 0.31% | 33,354,950 |
| 2025-04-08 | 2025-04-03 | 48.000 | 894,340 | +47,000 | 0.32% | 42,928,320 |
| 2025-04-07 | 2025-04-02 | 48.100 | 847,340 | -96,660 | 0.30% | 40,757,054 |
| 2025-04-03 | 2025-04-01 | 46.650 | 944,000 | -116,967 | 0.34% | 44,037,600 |
| 2025-04-02 | 2025-03-31 | 44.400 | 1,060,967 | -45,089 | 0.38% | 47,106,935 |
| 2025-04-01 | 2025-03-28 | 45.000 | 1,106,056 | -50,629 | 0.40% | 49,772,520 |
| 2025-03-31 | 2025-03-27 | 44.800 | 1,156,685 | +224,500 | 0.41% | 51,819,488 |
| 2025-03-28 | 2025-03-26 | 40.650 | 932,185 | +62,185 | 0.33% | 37,893,320 |
| 2025-03-27 | 2025-03-25 | 39.950 | 870,000 | -455 | 0.31% | 34,756,500 |
| 2025-03-26 | 2025-03-24 | 38.000 | 870,455 | +5,955 | 0.31% | 33,077,290 |
| 2025-03-25 | 2025-03-21 | 38.200 | 864,500 | -545 | 0.31% | 33,023,900 |
| 2025-03-24 | 2025-03-20 | 39.200 | 865,045 | -57,955 | 0.31% | 33,909,764 |
| 2025-03-21 | 2025-03-19 | 39.650 | 923,000 | -7,000 | 0.33% | 36,596,950 |
| 2025-03-20 | 2025-03-18 | 37.700 | 930,000 | +18,000 | 0.33% | 35,061,000 |
| 2025-03-19 | 2025-03-17 | 36.000 | 912,000 | -34,500 | 0.33% | 32,832,000 |
| 2025-03-18 | 2025-03-14 | 35.300 | 946,500 | +45,000 | 0.34% | 33,411,450 |
| 2025-03-17 | 2025-03-13 | 34.450 | 901,500 | -20,500 | 0.32% | 31,056,675 |
| 2025-03-14 | 2025-03-12 | 34.400 | 922,000 | -2,000 | 0.33% | 31,716,800 |
| 2025-03-13 | 2025-03-11 | 35.150 | 924,000 | +16,500 | 0.33% | 32,478,600 |
| 2025-03-12 | 2025-03-10 | 34.500 | 907,500 | -12,000 | 0.32% | 31,308,750 |
| 2025-03-11 | 2025-03-07 | 36.700 | 919,500 | +15,500 | 0.33% | 33,745,650 |
| 2025-03-10 | 2025-03-06 | 36.700 | 904,000 | -20,500 | 0.32% | 33,176,800 |
| 2025-03-07 | 2025-03-05 | 36.600 | 924,500 | -35,900 | 0.33% | 33,836,700 |
| 2025-03-06 | 2025-03-04 | 36.200 | 960,400 | +26,500 | 0.34% | 34,766,480 |
| 2025-03-05 | 2025-03-03 | 35.550 | 933,900 | -34,600 | 0.33% | 33,200,145 |
| 2025-03-04 | 2025-02-28 | 35.250 | 968,500 | -1,500 | 0.35% | 34,139,625 |
| 2025-03-03 | 2025-02-27 | 37.250 | 970,000 | -50,500 | 0.35% | 36,132,500 |
| 2025-02-28 | 2025-02-26 | 36.550 | 1,020,500 | +78,500 | 0.36% | 37,299,275 |
| 2025-02-27 | 2025-02-25 | 35.350 | 942,000 | +55,000 | 0.34% | 33,299,700 |
| 2025-02-26 | 2025-02-24 | 36.850 | 887,000 | +6,500 | 0.32% | 32,685,950 |
| 2025-02-25 | 2025-02-21 | 37.550 | 880,500 | -4,400 | 0.31% | 33,062,775 |
| 2025-02-24 | 2025-02-20 | 35.350 | 884,900 | -36,215 | 0.32% | 31,281,215 |
| 2025-02-21 | 2025-02-19 | 35.200 | 921,115 | -12,500 | 0.33% | 32,423,248 |
| 2025-02-20 | 2025-02-18 | 35.400 | 933,615 | +19,500 | 0.33% | 33,049,971 |
| 2025-02-19 | 2025-02-17 | 34.950 | 914,115 | -16,500 | 0.33% | 31,948,319 |
| 2025-02-18 | 2025-02-14 | 34.850 | 930,615 | +22,000 | 0.33% | 32,431,933 |
| 2025-02-17 | 2025-02-13 | 33.000 | 908,615 | +500 | 0.32% | 29,984,295 |
| 2025-02-14 | 2025-02-12 | 32.500 | 908,115 | +22,000 | 0.32% | 29,513,738 |
| 2025-02-13 | 2025-02-11 | 32.800 | 886,115 | -12,000 | 0.32% | 29,064,572 |
| 2025-02-12 | 2025-02-10 | 32.400 | 898,115 | -6,000 | 0.32% | 29,098,926 |
| 2025-02-11 | 2025-02-07 | 31.600 | 904,115 | -55,385 | 0.32% | 28,570,034 |
| 2025-02-10 | 2025-02-06 | 31.650 | 959,500 | -2,615 | 0.34% | 30,368,175 |
| 2025-02-07 | 2025-02-05 | 29.700 | 962,115 | +54,500 | 0.34% | 28,574,816 |
| 2025-02-06 | 2025-02-04 | 29.550 | 907,615 | -3,500 | 0.32% | 26,820,023 |
| 2025-02-05 | 2025-02-03 | 29.150 | 911,115 | -71,885 | 0.33% | 26,559,002 |
| 2025-02-04 | 2025-01-28 | 29.500 | 983,000 | +5,500 | 0.35% | 28,998,500 |
| 2025-02-03 | 2025-01-24 | 30.300 | 977,500 | +16,500 | 0.35% | 29,618,250 |
| 2025-01-27 | 2025-01-23 | 29.700 | 961,000 | -14,500 | 0.34% | 28,541,700 |
| 2025-01-24 | 2025-01-22 | 30.400 | 975,500 | +57,000 | 0.35% | 29,655,200 |
| 2025-01-23 | 2025-01-21 | 30.850 | 918,500 | -28,000 | 0.33% | 28,335,725 |
| 2025-01-22 | 2025-01-20 | 29.900 | 946,500 | -16,000 | 0.34% | 28,300,350 |
| 2025-01-21 | 2025-01-17 | 29.300 | 962,500 | -40,000 | 0.34% | 28,201,250 |
| 2025-01-20 | 2025-01-16 | 28.200 | 1,002,500 | +83,000 | 0.36% | 28,270,500 |
| 2025-01-17 | 2025-01-15 | 28.350 | 919,500 | -2,762 | 0.33% | 26,067,825 |
| 2025-01-16 | 2025-01-14 | 28.750 | 922,262 | +20,262 | 0.33% | 26,515,032 |
| 2025-01-15 | 2025-01-13 | 28.200 | 902,000 | -160,723 | 0.32% | 25,436,400 |
| 2025-01-14 | 2025-01-10 | 27.850 | 1,062,723 | +46,500 | 0.38% | 29,596,836 |
| 2025-01-13 | 2025-01-09 | 28.800 | 1,016,223 | -98,277 | 0.36% | 29,267,222 |
| 2025-01-10 | 2025-01-08 | 28.000 | 1,114,500 | -16,500 | 0.40% | 31,206,000 |
| 2025-01-09 | 2025-01-07 | 29.000 | 1,131,000 | +87,987 | 0.40% | 32,799,000 |
| 2025-01-08 | 2025-01-06 | 28.700 | 1,043,013 | +14,000 | 0.37% | 29,934,473 |
| 2025-01-07 | 2025-01-03 | 29.050 | 1,029,013 | +15,000 | 0.37% | 29,892,828 |
| 2025-01-06 | 2025-01-02 | 30.250 | 1,014,013 | -141,920 | 0.36% | 30,673,893 |
| 2025-01-03 | 2024-12-31 | 30.900 | 1,155,933 | -60,987 | 0.41% | 35,718,330 |
| 2025-01-02 | 2024-12-27 | 29.650 | 1,216,920 | +47,420 | 0.44% | 36,081,678 |
| 2024-12-30 | 2024-12-24 | 31.750 | 1,169,500 | -34,922 | 0.42% | 37,131,625 |
| 2024-12-27 | 2024-12-20 | 32.600 | 1,204,422 | +165,555 | 0.43% | 39,264,157 |
| 2024-12-23 | 2024-12-19 | 32.900 | 1,038,867 | -58,055 | 0.37% | 34,178,724 |
| 2024-12-20 | 2024-12-18 | 33.650 | 1,096,922 | -148,057 | 0.39% | 36,911,425 |
| 2024-12-19 | 2024-12-17 | 33.700 | 1,244,979 | +81,557 | 0.45% | 41,955,792 |
| 2024-12-18 | 2024-12-16 | 34.550 | 1,163,422 | +112,000 | 0.42% | 40,196,230 |
| 2024-12-17 | 2024-12-13 | 37.900 | 1,051,422 | +39,000 | 0.38% | 39,848,894 |
| 2024-12-16 | 2024-12-12 | 39.750 | 1,012,422 | -9,000 | 0.36% | 40,243,774 |
| 2024-12-13 | 2024-12-11 | 41.400 | 1,021,422 | -6,500 | 0.37% | 42,286,871 |
| 2024-12-12 | 2024-12-10 | 42.250 | 1,027,922 | -420 | 0.37% | 43,429,704 |
| 2024-12-11 | 2024-12-09 | 41.950 | 1,028,342 | -44,680 | 0.37% | 43,138,947 |
| 2024-12-10 | 2024-12-06 | 40.800 | 1,073,022 | +500 | 0.38% | 43,779,298 |
| 2024-12-09 | 2024-12-05 | 40.650 | 1,072,522 | +63,000 | 0.38% | 43,598,019 |
| 2024-12-06 | 2024-12-04 | 42.000 | 1,009,522 | -1,500 | 0.36% | 42,399,924 |
| 2024-12-05 | 2024-12-03 | 42.100 | 1,011,022 | -20,900 | 0.36% | 42,564,026 |
| 2024-12-04 | 2024-12-02 | 41.400 | 1,031,922 | -26,269 | 0.37% | 42,721,571 |
| 2024-12-03 | 2024-11-29 | 38.350 | 1,058,191 | -31,527 | 0.38% | 40,581,625 |
| 2024-12-02 | 2024-11-28 | 39.100 | 1,089,718 | -30,404 | 0.39% | 42,607,974 |
| 2024-11-29 | 2024-11-27 | 40.400 | 1,120,122 | +45,000 | 0.40% | 45,252,929 |
| 2024-11-28 | 2024-11-26 | 39.550 | 1,075,122 | +14,200 | 0.38% | 42,521,075 |
| 2024-11-27 | 2024-11-25 | 39.900 | 1,060,922 | -105,900 | 0.38% | 42,330,788 |
| 2024-11-26 | 2024-11-22 | 38.200 | 1,166,822 | +42,000 | 0.42% | 44,572,600 |
| 2024-11-25 | 2024-11-21 | 39.500 | 1,124,822 | +31,000 | 0.40% | 44,430,469 |
| 2024-11-22 | 2024-11-20 | 40.000 | 1,093,822 | +3,000 | 0.39% | 43,752,880 |
| 2024-11-21 | 2024-11-19 | 38.300 | 1,090,822 | +56,395 | 0.39% | 41,778,483 |
| 2024-11-20 | 2024-11-18 | 37.600 | 1,034,427 | +21,500 | 0.37% | 38,894,455 |
| 2024-11-19 | 2024-11-15 | 39.350 | 1,012,927 | -46,395 | 0.36% | 39,858,677 |
| 2024-11-18 | 2024-11-14 | 40.400 | 1,059,322 | -35,420 | 0.38% | 42,796,609 |
| 2024-11-15 | 2024-11-13 | 41.400 | 1,094,742 | +61,000 | 0.39% | 45,322,319 |
| 2024-11-14 | 2024-11-12 | 43.700 | 1,033,742 | +7,000 | 0.37% | 45,174,525 |
| 2024-11-13 | 2024-11-11 | 44.750 | 1,026,742 | -61,580 | 0.37% | 45,946,704 |
| 2024-11-12 | 2024-11-08 | 44.700 | 1,088,322 | +10,500 | 0.39% | 48,647,993 |
| 2024-11-11 | 2024-11-07 | 43.150 | 1,077,822 | +44,000 | 0.39% | 46,508,019 |
| 2024-11-08 | 2024-11-06 | 43.700 | 1,033,822 | -6,000 | 0.37% | 45,178,021 |
| 2024-11-07 | 2024-11-05 | 43.550 | 1,039,822 | +26,500 | 0.37% | 45,284,248 |
| 2024-11-06 | 2024-11-04 | 44.350 | 1,013,322 | -24,500 | 0.36% | 44,940,831 |
| 2024-11-05 | 2024-11-01 | 43.650 | 1,037,822 | -7,500 | 0.37% | 45,300,930 |
| 2024-11-04 | 2024-10-31 | 41.550 | 1,045,322 | -14,500 | 0.37% | 43,433,129 |
| 2024-11-01 | 2024-10-30 | 41.100 | 1,059,822 | +20,500 | 0.38% | 43,558,684 |
| 2024-10-31 | 2024-10-29 | 42.850 | 1,039,322 | +7,000 | 0.37% | 44,534,948 |
| 2024-10-30 | 2024-10-28 | 43.100 | 1,032,322 | +13,133 | 0.37% | 44,493,078 |
| 2024-10-29 | 2024-10-25 | 44.900 | 1,019,189 | -6,500 | 0.36% | 45,761,586 |
| 2024-10-28 | 2024-10-24 | 43.900 | 1,025,689 | -7,000 | 0.37% | 45,027,747 |
| 2024-10-25 | 2024-10-23 | 44.200 | 1,032,689 | -26,500 | 0.37% | 45,644,854 |
| 2024-10-24 | 2024-10-22 | 44.150 | 1,059,189 | +25,000 | 0.38% | 46,763,194 |
| 2024-10-23 | 2024-10-21 | 42.950 | 1,034,189 | +27,740 | 0.37% | 44,418,418 |
| 2024-10-22 | 2024-10-18 | 44.350 | 1,006,449 | -9,000 | 0.36% | 44,636,013 |
| 2024-10-21 | 2024-10-17 | 41.100 | 1,015,449 | -24,000 | 0.36% | 41,734,954 |
| 2024-10-18 | 2024-10-16 | 40.550 | 1,039,449 | -137,240 | 0.37% | 42,149,657 |
| 2024-10-17 | 2024-10-15 | 39.900 | 1,176,689 | -59,500 | 0.42% | 46,949,891 |
| 2024-10-16 | 2024-10-14 | 41.000 | 1,236,189 | +173,500 | 0.44% | 50,683,749 |
| 2024-10-15 | 2024-10-10 | 42.050 | 1,062,689 | +44,500 | 0.38% | 44,686,072 |
| 2024-10-14 | 2024-10-09 | 41.850 | 1,018,189 | +3,500 | 0.36% | 42,611,210 |
| 2024-10-10 | 2024-10-08 | 42.700 | 1,014,689 | -2,500 | 0.36% | 43,327,220 |
| 2024-10-09 | 2024-10-07 | 46.850 | 1,017,189 | -32,500 | 0.36% | 47,655,305 |
| 2024-10-08 | 2024-10-04 | 44.750 | 1,049,689 | -605 | 0.38% | 46,973,583 |
| 2024-10-07 | 2024-10-03 | 41.050 | 1,050,294 | -117,395 | 0.38% | 43,114,569 |
| 2024-10-04 | 2024-10-02 | 43.950 | 1,167,689 | -41,830 | 0.42% | 51,319,932 |
| 2024-10-03 | 2024-09-30 | 41.700 | 1,209,519 | +90,830 | 0.43% | 50,436,942 |
| 2024-10-02 | 2024-09-27 | 39.400 | 1,118,689 | +36,640 | 0.40% | 44,076,347 |
| 2024-09-30 | 2024-09-26 | 37.050 | 1,082,049 | +24,500 | 0.39% | 40,089,915 |
| 2024-09-27 | 2024-09-25 | 35.950 | 1,057,549 | +500 | 0.38% | 38,018,887 |
| 2024-09-26 | 2024-09-24 | 35.400 | 1,057,049 | +2,000 | 0.38% | 37,419,535 |
| 2024-09-25 | 2024-09-23 | 35.200 | 1,055,049 | +2,500 | 0.38% | 37,137,725 |
| 2024-09-24 | 2024-09-20 | 38.700 | 1,052,549 | +48,049 | 0.38% | 40,733,646 |
| 2024-09-23 | 2024-09-19 | 37.850 | 1,004,500 | -46,617 | 0.36% | 38,020,325 |
| 2024-09-20 | 2024-09-17 | 39.750 | 1,051,117 | +11,000 | 0.38% | 41,781,901 |
| 2024-09-19 | 2024-09-16 | 38.900 | 1,040,117 | -146,268 | 0.37% | 40,460,551 |
| 2024-09-17 | 2024-09-13 | 39.750 | 1,186,385 | -74,115 | 0.42% | 47,158,804 |
| 2024-09-16 | 2024-09-12 | 37.750 | 1,260,500 | +157,000 | 0.45% | 47,583,875 |
| 2024-09-13 | 2024-09-11 | 37.300 | 1,103,500 | +70,500 | 0.39% | 41,160,550 |
| 2024-09-11 | 2024-09-09 | 36.200 | 1,033,000 | +1,500 | 0.37% | 37,394,600 |
| 2024-09-10 | 2024-09-05 | 36.900 | 1,031,500 | -34,500 | 0.37% | 38,062,350 |
| 2024-09-09 | 2024-09-04 | 35.000 | 1,066,000 | +37,500 | 0.38% | 37,310,000 |
| 2024-09-05 | 2024-09-03 | 35.200 | 1,028,500 | +16,000 | 0.37% | 36,203,200 |
| 2024-09-04 | 2024-09-02 | 35.500 | 1,012,500 | -35,500 | 0.36% | 35,943,750 |
| 2024-09-03 | 2024-08-30 | 35.250 | 1,048,000 | -34,652 | 0.37% | 36,942,000 |
| 2024-09-02 | 2024-08-29 | 33.250 | 1,082,652 | -4,500 | 0.39% | 35,998,179 |
| 2024-08-30 | 2024-08-28 | 32.550 | 1,087,152 | -3,500 | 0.39% | 35,386,798 |
| 2024-08-29 | 2024-08-27 | 32.050 | 1,090,652 | +13,500 | 0.39% | 34,955,397 |
| 2024-08-28 | 2024-08-26 | 31.950 | 1,077,152 | -9,000 | 0.39% | 34,415,006 |
| 2024-08-27 | 2024-08-23 | 32.400 | 1,086,152 | +6,000 | 0.39% | 35,191,325 |
| 2024-08-26 | 2024-08-22 | 33.100 | 1,080,152 | +4,500 | 0.39% | 35,753,031 |
| 2024-08-23 | 2024-08-21 | 32.300 | 1,075,652 | -3,500 | 0.38% | 34,743,560 |
| 2024-08-22 | 2024-08-20 | 31.600 | 1,079,152 | -18,500 | 0.39% | 34,101,203 |
| 2024-08-21 | 2024-08-19 | 30.950 | 1,097,652 | +2,500 | 0.39% | 33,972,329 |
| 2024-08-20 | 2024-08-16 | 31.850 | 1,095,152 | -22,000 | 0.39% | 34,880,591 |
| 2024-08-19 | 2024-08-15 | 31.900 | 1,117,152 | +7,500 | 0.40% | 35,637,149 |
| 2024-08-16 | 2024-08-14 | 31.900 | 1,109,652 | +9,400 | 0.40% | 35,397,899 |
| 2024-08-15 | 2024-08-13 | 33.150 | 1,100,252 | +3,500 | 0.39% | 36,473,354 |
| 2024-08-14 | 2024-08-12 | 33.600 | 1,096,752 | -23,926 | 0.39% | 36,850,867 |
| 2024-08-13 | 2024-08-09 | 33.650 | 1,120,678 | +4,000 | 0.40% | 37,710,815 |
| 2024-08-12 | 2024-08-08 | 33.450 | 1,116,678 | +4,652 | 0.40% | 37,352,879 |
| 2024-08-09 | 2024-08-07 | 34.200 | 1,112,026 | -41,500 | 0.40% | 38,031,289 |
| 2024-08-08 | 2024-08-06 | 33.200 | 1,153,526 | -15,907 | 0.41% | 38,297,063 |
| 2024-08-07 | 2024-08-05 | 32.450 | 1,169,433 | -3,500 | 0.42% | 37,948,101 |
| 2024-08-06 | 2024-08-02 | 32.300 | 1,172,933 | -24,000 | 0.42% | 37,885,736 |
| 2024-08-05 | 2024-08-01 | 32.200 | 1,196,933 | -29,500 | 0.43% | 38,541,243 |
| 2024-08-02 | 2024-07-31 | 31.450 | 1,226,433 | +47,500 | 0.44% | 38,571,318 |
| 2024-08-01 | 2024-07-30 | 30.100 | 1,178,933 | -7,500 | 0.42% | 35,485,883 |
| 2024-07-31 | 2024-07-29 | 30.300 | 1,186,433 | +5,433 | 0.42% | 35,948,920 |
| 2024-07-30 | 2024-07-26 | 30.650 | 1,181,000 | -17,000 | 0.42% | 36,197,650 |
| 2024-07-29 | 2024-07-25 | 30.450 | 1,198,000 | +9,000 | 0.43% | 36,479,100 |
| 2024-07-26 | 2024-07-24 | 30.950 | 1,189,000 | +18,000 | 0.43% | 36,799,550 |
| 2024-07-25 | 2024-07-23 | 31.650 | 1,171,000 | -1,860 | 0.42% | 37,062,150 |
| 2024-07-24 | 2024-07-22 | 32.000 | 1,172,860 | -38,140 | 0.42% | 37,531,520 |
| 2024-07-23 | 2024-07-19 | 32.050 | 1,211,000 | -17,000 | 0.43% | 38,812,550 |
| 2024-07-22 | 2024-07-18 | 32.800 | 1,228,000 | +925 | 0.44% | 40,278,400 |
| 2024-07-19 | 2024-07-17 | 33.200 | 1,227,075 | -41,925 | 0.44% | 40,738,890 |
| 2024-07-18 | 2024-07-16 | 31.450 | 1,269,000 | -2,000 | 0.45% | 39,910,050 |
| 2024-07-17 | 2024-07-15 | 31.600 | 1,271,000 | -40,500 | 0.45% | 40,163,600 |
| 2024-07-16 | 2024-07-12 | 34.400 | 1,311,500 | +59,000 | 0.47% | 45,115,600 |
| 2024-07-15 | 2024-07-11 | 32.500 | 1,252,500 | +38,000 | 0.45% | 40,706,250 |
| 2024-07-12 | 2024-07-10 | 31.800 | 1,214,500 | +30,000 | 0.43% | 38,621,100 |
| 2024-07-11 | 2024-07-09 | 32.000 | 1,184,500 | +3,500 | 0.42% | 37,904,000 |
| 2024-07-10 | 2024-07-08 | 31.400 | 1,181,000 | +2,650 | 0.42% | 37,083,400 |
| 2024-07-09 | 2024-07-05 | 33.850 | 1,178,350 | -7,126 | 0.42% | 39,887,148 |
| 2024-07-08 | 2024-07-04 | 31.550 | 1,185,476 | -119,314 | 0.42% | 37,401,768 |
| 2024-07-05 | 2024-07-03 | 32.500 | 1,304,790 | -750 | 0.47% | 42,405,675 |
| 2024-07-04 | 2024-07-02 | 32.200 | 1,305,540 | +45,500 | 0.47% | 42,038,388 |
| 2024-07-03 | 2024-06-28 | 33.750 | 1,260,040 | +51,500 | 0.45% | 42,526,350 |
| 2024-07-02 | 2024-06-27 | 34.750 | 1,208,540 | -1,000 | 0.43% | 41,996,765 |
| 2024-06-28 | 2024-06-26 | 35.850 | 1,209,540 | +6,500 | 0.43% | 43,362,009 |
| 2024-06-27 | 2024-06-25 | 34.500 | 1,203,040 | -5,500 | 0.43% | 41,504,880 |
| 2024-06-26 | 2024-06-24 | 34.600 | 1,208,540 | -70,010 | 0.43% | 41,815,484 |
| 2024-06-25 | 2024-06-21 | 34.600 | 1,278,550 | -76,201 | 0.46% | 44,237,830 |
| 2024-06-24 | 2024-06-20 | 33.000 | 1,354,751 | +22,371 | 0.48% | 44,706,783 |
| 2024-06-21 | 2024-06-19 | 34.650 | 1,332,380 | -178,120 | 0.48% | 46,166,967 |
| 2024-06-20 | 2024-06-18 | 33.550 | 1,510,500 | +41,500 | 0.54% | 50,677,275 |
| 2024-06-19 | 2024-06-17 | 34.550 | 1,469,000 | +9,500 | 0.53% | 50,753,950 |
| 2024-06-18 | 2024-06-14 | 35.300 | 1,459,500 | +15,000 | 0.52% | 51,520,350 |
| 2024-06-17 | 2024-06-13 | 34.850 | 1,444,500 | +23,500 | 0.52% | 50,340,825 |
| 2024-06-14 | 2024-06-12 | 33.650 | 1,421,000 | +234,500 | 0.51% | 47,816,650 |
| 2024-06-13 | 2024-06-11 | 33.000 | 1,186,500 | +5,925 | 0.42% | 39,154,500 |
| 2024-06-12 | 2024-06-07 | 33.050 | 1,180,575 | -120,925 | 0.42% | 39,018,004 |
| 2024-06-11 | 2024-06-06 | 34.000 | 1,301,500 | -19,763 | 0.47% | 44,251,000 |
| 2024-06-07 | 2024-06-05 | 34.650 | 1,321,263 | +121,113 | 0.47% | 45,781,763 |
| 2024-06-06 | 2024-06-04 | 33.900 | 1,200,150 | +1,000 | 0.43% | 40,685,085 |
| 2024-06-05 | 2024-06-03 | 31.450 | 1,199,150 | -53,417 | 0.43% | 37,713,268 |
| 2024-06-04 | 2024-05-31 | 32.200 | 1,252,567 | -129,337 | 0.45% | 40,332,657 |
| 2024-06-03 | 2024-05-30 | 31.700 | 1,381,904 | +103,904 | 0.49% | 43,806,357 |
| 2024-05-31 | 2024-05-29 | 31.700 | 1,278,000 | -108,517 | 0.46% | 40,512,600 |
| 2024-05-30 | 2024-05-28 | 33.200 | 1,386,517 | -148,900 | 0.50% | 46,032,364 |
| 2024-05-29 | 2024-05-27 | 34.100 | 1,535,417 | +88,500 | 0.55% | 52,357,720 |
| 2024-05-28 | 2024-05-24 | 34.150 | 1,446,917 | +150,567 | 0.52% | 49,412,216 |
| 2024-05-27 | 2024-05-23 | 35.450 | 1,296,350 | -12,000 | 0.46% | 45,955,608 |
| 2024-05-24 | 2024-05-22 | 36.200 | 1,308,350 | -267,050 | 0.47% | 47,362,270 |
| 2024-05-23 | 2024-05-21 | 36.150 | 1,575,400 | +210,400 | 0.56% | 56,950,710 |
| 2024-05-22 | 2024-05-20 | 38.350 | 1,365,000 | -57,500 | 0.49% | 52,347,750 |
| 2024-05-21 | 2024-05-17 | 37.650 | 1,422,500 | +82,392 | 0.51% | 53,557,125 |
| 2024-05-20 | 2024-05-16 | 38.050 | 1,340,108 | -207,674 | 0.48% | 50,991,109 |
| 2024-05-17 | 2024-05-14 | 39.400 | 1,547,782 | -5,285 | 0.55% | 60,982,611 |
| 2024-05-16 | 2024-05-13 | 41.600 | 1,553,067 | +259,567 | 0.56% | 64,607,587 |
| 2024-05-14 | 2024-05-10 | 40.450 | 1,293,500 | +5,500 | 0.46% | 52,322,075 |
| 2024-05-13 | 2024-05-09 | 39.050 | 1,288,000 | +8,000 | 0.46% | 50,296,400 |
| 2024-05-10 | 2024-05-08 | 37.750 | 1,280,000 | -33,500 | 0.46% | 48,320,000 |
| 2024-05-09 | 2024-05-07 | 35.600 | 1,313,500 | -67,500 | 0.47% | 46,760,600 |
| 2024-05-08 | 2024-05-06 | 36.000 | 1,381,000 | +64,313 | 0.49% | 49,716,000 |
| 2024-05-07 | 2024-05-03 | 35.600 | 1,316,687 | -23,500 | 0.47% | 46,874,057 |
| 2024-05-06 | 2024-05-02 | 36.200 | 1,340,187 | +44,000 | 0.48% | 48,514,769 |
| 2024-05-03 | 2024-04-30 | 33.950 | 1,296,187 | -15,000 | 0.46% | 44,005,549 |
| 2024-05-02 | 2024-04-29 | 33.500 | 1,311,187 | -295,130 | 0.47% | 43,924,764 |
| 2024-04-30 | 2024-04-26 | 34.900 | 1,606,317 | +67,300 | 0.57% | 56,060,463 |
| 2024-04-29 | 2024-04-25 | 34.950 | 1,539,017 | -35,550 | 0.55% | 53,788,644 |
| 2024-04-26 | 2024-04-24 | 33.650 | 1,574,567 | +173,000 | 0.56% | 52,984,180 |
| 2024-04-25 | 2024-04-23 | 32.300 | 1,401,567 | +168,500 | 0.50% | 45,270,614 |
| 2024-04-24 | 2024-04-22 | 29.150 | 1,233,067 | -9,000 | 0.44% | 35,943,903 |
| 2024-04-23 | 2024-04-19 | 27.450 | 1,242,067 | -59,949 | 0.44% | 34,094,739 |
| 2024-04-22 | 2024-04-18 | 29.650 | 1,302,016 | -341,986 | 0.47% | 38,604,774 |
| 2024-04-19 | 2024-04-17 | 29.750 | 1,644,002 | -22,000 | 0.59% | 48,909,060 |
| 2024-04-18 | 2024-04-16 | 30.150 | 1,666,002 | +547,701 | 0.60% | 50,229,960 |
| 2024-04-17 | 2024-04-15 | 30.800 | 1,118,301 | +34,001 | 0.40% | 34,443,671 |
| 2024-04-16 | 2024-04-12 | 32.500 | 1,084,300 | +3,994 | 0.39% | 35,239,750 |
| 2024-04-15 | 2024-04-11 | 32.500 | 1,080,306 | +2,482 | 0.39% | 35,109,945 |
| 2024-04-12 | 2024-04-10 | 32.100 | 1,077,824 | -107,100 | 0.39% | 34,598,150 |
| 2024-04-11 | 2024-04-09 | 32.650 | 1,184,924 | -31,050 | 0.42% | 38,687,769 |
| 2024-04-10 | 2024-04-08 | 31.950 | 1,215,974 | -97,741 | 0.43% | 38,850,369 |
| 2024-04-09 | 2024-04-05 | 29.850 | 1,313,715 | -155,985 | 0.47% | 39,214,393 |
| 2024-04-08 | 2024-04-03 | 30.750 | 1,469,700 | +171,000 | 0.53% | 45,193,275 |
| 2024-04-05 | 2024-04-02 | 31.450 | 1,298,700 | +144,700 | 0.46% | 40,844,115 |
| 2024-04-03 | 2024-03-28 | 33.900 | 1,154,000 | +57,825 | 0.41% | 39,120,600 |
| 2024-04-02 | 2024-03-27 | 32.300 | 1,096,175 | -159,825 | 0.39% | 35,406,452 |
| 2024-03-28 | 2024-03-26 | 32.650 | 1,256,000 | -98,411 | 0.45% | 41,008,400 |
| 2024-03-27 | 2024-03-25 | 32.650 | 1,354,411 | +80,000 | 0.48% | 44,221,519 |
| 2024-03-26 | 2024-03-22 | 33.400 | 1,274,411 | -143,804 | 0.46% | 42,565,327 |
| 2024-03-25 | 2024-03-21 | 36.300 | 1,418,215 | +39,500 | 0.51% | 51,481,204 |
| 2024-03-22 | 2024-03-20 | 37.550 | 1,378,715 | +107,000 | 0.49% | 51,770,748 |
| 2024-03-21 | 2024-03-19 | 37.500 | 1,271,715 | -150,785 | 0.45% | 47,689,312 |
| 2024-03-20 | 2024-03-18 | 39.350 | 1,422,500 | -2,000 | 0.51% | 55,975,375 |
| 2024-03-19 | 2024-03-15 | 40.100 | 1,424,500 | +194,000 | 0.51% | 57,122,450 |
| 2024-03-18 | 2024-03-14 | 39.650 | 1,230,500 | -27,000 | 0.44% | 48,789,325 |
| 2024-03-15 | 2024-03-13 | 40.200 | 1,257,500 | -66,000 | 0.45% | 50,551,500 |
| 2024-03-14 | 2024-03-12 | 35.650 | 1,323,500 | -60,500 | 0.47% | 47,182,775 |
| 2024-03-13 | 2024-03-11 | 33.700 | 1,384,000 | +43,500 | 0.49% | 46,640,800 |
| 2024-03-12 | 2024-03-08 | 30.600 | 1,340,500 | +8,500 | 0.48% | 41,019,300 |
| 2024-03-11 | 2024-03-07 | 30.250 | 1,332,000 | +3,500 | 0.48% | 40,293,000 |
| 2024-03-08 | 2024-03-06 | 32.600 | 1,328,500 | -21,500 | 0.47% | 43,309,100 |
| 2024-03-07 | 2024-03-05 | 32.500 | 1,350,000 | -16,033 | 0.48% | 43,875,000 |
| 2024-03-06 | 2024-03-04 | 36.050 | 1,366,033 | -56,500 | 0.49% | 49,245,490 |
| 2024-03-05 | 2024-03-01 | 34.300 | 1,422,533 | +11,500 | 0.51% | 48,792,882 |
| 2024-03-04 | 2024-02-29 | 34.250 | 1,411,033 | +22,000 | 0.50% | 48,327,880 |
| 2024-03-01 | 2024-02-28 | 35.500 | 1,389,033 | +48,033 | 0.50% | 49,310,672 |
| 2024-02-29 | 2024-02-27 | 36.000 | 1,341,000 | -7,115 | 0.48% | 48,276,000 |
| 2024-02-28 | 2024-02-26 | 34.050 | 1,348,115 | -461,385 | 0.48% | 45,903,316 |
| 2024-02-27 | 2024-02-23 | 32.750 | 1,809,500 | -47,300 | 0.65% | 59,261,125 |
| 2024-02-26 | 2024-02-22 | 33.250 | 1,856,800 | +36,000 | 0.66% | 61,738,600 |
| 2024-02-23 | 2024-02-21 | 32.950 | 1,820,800 | +9,150 | 0.65% | 59,995,360 |
| 2024-02-22 | 2024-02-20 | 31.700 | 1,811,650 | -32,850 | 0.65% | 57,429,305 |
| 2024-02-21 | 2024-02-19 | 32.100 | 1,844,500 | +308,100 | 0.66% | 59,208,450 |
| 2024-02-20 | 2024-02-16 | 32.350 | 1,536,400 | +68,000 | 0.55% | 49,702,540 |
| 2024-02-19 | 2024-02-15 | 29.850 | 1,468,400 | +93,000 | 0.52% | 43,831,740 |
| 2024-02-16 | 2024-02-14 | 30.300 | 1,375,400 | -190,418 | 0.49% | 41,674,620 |
| 2024-02-15 | 2024-02-09 | 30.800 | 1,565,818 | -376,252 | 0.56% | 48,227,194 |
| 2024-02-14 | 2024-02-07 | 32.200 | 1,942,070 | +199,570 | 0.69% | 62,534,654 |
| 2024-02-08 | 2024-02-06 | 34.350 | 1,742,500 | +423,500 | 0.62% | 59,854,875 |
| 2024-02-07 | 2024-02-05 | 30.400 | 1,319,000 | +50,500 | 0.47% | 40,097,600 |
| 2024-02-06 | 2024-02-02 | 30.200 | 1,268,500 | -48,007 | 0.45% | 38,308,700 |
| 2024-02-05 | 2024-02-01 | 31.800 | 1,316,507 | -18,500 | 0.47% | 41,864,923 |
| 2024-02-02 | 2024-01-31 | 30.900 | 1,335,007 | -27,500 | 0.48% | 41,251,716 |
| 2024-02-01 | 2024-01-30 | 31.950 | 1,362,507 | +73,469 | 0.49% | 43,532,099 |
| 2024-01-31 | 2024-01-29 | 33.300 | 1,289,038 | +24,538 | 0.46% | 42,924,965 |
| 2024-01-30 | 2024-01-26 | 33.500 | 1,264,500 | -4,040 | 0.45% | 42,360,750 |
| 2024-01-29 | 2024-01-25 | 33.750 | 1,268,540 | -6,867 | 0.45% | 42,813,225 |
| 2024-01-26 | 2024-01-24 | 33.000 | 1,275,407 | -384,822 | 0.46% | 42,088,431 |
| 2024-01-25 | 2024-01-23 | 30.700 | 1,660,229 | -14,085 | 0.59% | 50,969,030 |
| 2024-01-24 | 2024-01-22 | 29.000 | 1,674,314 | +160,989 | 0.60% | 48,555,106 |
| 2024-01-23 | 2024-01-19 | 31.800 | 1,513,325 | -229,455 | 0.54% | 48,123,735 |
| 2024-01-22 | 2024-01-18 | 35.050 | 1,742,780 | +247,500 | 0.62% | 61,084,439 |
| 2024-01-19 | 2024-01-17 | 37.000 | 1,495,280 | +121,818 | 0.53% | 55,325,360 |
| 2024-01-18 | 2024-01-16 | 40.850 | 1,373,462 | +39,500 | 0.49% | 56,105,923 |
| 2024-01-17 | 2024-01-15 | 42.500 | 1,333,962 | +28,500 | 0.48% | 56,693,385 |
| 2024-01-16 | 2024-01-12 | 41.800 | 1,305,462 | +38,500 | 0.47% | 54,568,312 |
| 2024-01-15 | 2024-01-11 | 43.000 | 1,266,962 | -167,105 | 0.45% | 54,479,366 |
| 2024-01-12 | 2024-01-10 | 42.700 | 1,434,067 | -64,500 | 0.51% | 61,234,661 |
| 2024-01-11 | 2024-01-09 | 41.800 | 1,498,567 | +190,000 | 0.54% | 62,640,101 |
| 2024-01-10 | 2024-01-08 | 40.500 | 1,308,567 | +178,247 | 0.47% | 52,996,964 |
| 2024-01-09 | 2024-01-05 | 41.300 | 1,130,320 | -55,180 | 0.40% | 46,682,216 |
| 2024-01-08 | 2024-01-04 | 43.350 | 1,185,500 | +58,000 | 0.42% | 51,391,425 |
| 2024-01-05 | 2024-01-03 | 44.400 | 1,127,500 | -59,446 | 0.40% | 50,061,000 |
| 2024-01-04 | 2024-01-02 | 46.500 | 1,186,946 | -69,054 | 0.42% | 55,192,989 |
| 2024-01-03 | 2023-12-29 | 49.100 | 1,256,000 | -62,500 | 0.45% | 61,669,600 |
| 2024-01-02 | 2023-12-28 | 48.000 | 1,318,500 | +12,448 | 0.47% | 63,288,000 |
| 2023-12-29 | 2023-12-27 | 47.750 | 1,306,052 | +103,052 | 0.47% | 62,363,983 |
| 2023-12-28 | 2023-12-22 | 45.850 | 1,203,000 | -40,286 | 0.43% | 55,157,550 |
| 2023-12-27 | 2023-12-21 | 47.500 | 1,243,286 | -104,179 | 0.44% | 59,056,085 |
| 2023-12-22 | 2023-12-20 | 47.100 | 1,347,465 | -50,546 | 0.48% | 63,465,602 |
| 2023-12-21 | 2023-12-19 | 49.900 | 1,398,011 | +109,010 | 0.50% | 69,760,749 |
| 2023-12-20 | 2023-12-18 | 50.300 | 1,289,001 | +98,090 | 0.46% | 64,836,750 |
| 2023-12-19 | 2023-12-15 | 51.800 | 1,190,911 | -15,645 | 0.43% | 61,689,190 |
| 2023-12-18 | 2023-12-14 | 53.500 | 1,206,556 | -10,143 | 0.43% | 64,550,746 |
| 2023-12-15 | 2023-12-13 | 51.850 | 1,216,699 | -21,761 | 0.43% | 63,085,843 |
| 2023-12-14 | 2023-12-12 | 53.450 | 1,238,460 | -2,807 | 0.44% | 66,195,687 |
| 2023-12-13 | 2023-12-11 | 51.050 | 1,241,267 | +84,500 | 0.44% | 63,366,680 |
| 2023-12-12 | 2023-12-08 | 51.400 | 1,156,767 | -200,500 | 0.41% | 59,457,824 |
| 2023-12-11 | 2023-12-07 | 53.850 | 1,357,267 | -22,500 | 0.49% | 73,088,828 |
| 2023-12-08 | 2023-12-06 | 52.000 | 1,379,767 | +140,700 | 0.49% | 71,747,884 |
| 2023-12-07 | 2023-12-05 | 52.950 | 1,239,067 | -12,500 | 0.44% | 65,608,598 |
| 2023-12-06 | 2023-12-04 | 54.100 | 1,251,567 | +12,300 | 0.45% | 67,709,775 |
| 2023-12-05 | 2023-12-01 | 55.850 | 1,239,267 | -67,233 | 0.44% | 69,213,062 |
| 2023-12-04 | 2023-11-30 | 56.150 | 1,306,500 | +99,000 | 0.47% | 73,359,975 |
| 2023-12-01 | 2023-11-29 | 55.000 | 1,207,500 | +500 | 0.43% | 66,412,500 |
| 2023-11-30 | 2023-11-28 | 56.800 | 1,207,000 | +32,733 | 0.43% | 68,557,600 |
| 2023-11-29 | 2023-11-27 | 54.650 | 1,174,267 | -16,772 | 0.42% | 64,173,692 |
| 2023-11-28 | 2023-11-24 | 53.850 | 1,191,039 | -63,229 | 0.43% | 64,137,450 |
| 2023-11-27 | 2023-11-23 | 54.550 | 1,254,268 | +13,701 | 0.45% | 68,420,319 |
| 2023-11-24 | 2023-11-22 | 52.050 | 1,240,567 | -42,575 | 0.44% | 64,571,512 |
| 2023-11-23 | 2023-11-21 | 52.950 | 1,283,142 | -85,465 | 0.46% | 67,942,369 |
| 2023-11-22 | 2023-11-20 | 52.750 | 1,368,607 | +53,000 | 0.49% | 72,194,019 |
| 2023-11-21 | 2023-11-17 | 53.300 | 1,315,607 | +18,500 | 0.47% | 70,121,853 |
| 2023-11-20 | 2023-11-16 | 50.250 | 1,297,107 | -12,660 | 0.46% | 65,179,627 |
| 2023-11-17 | 2023-11-15 | 52.100 | 1,309,767 | +40,500 | 0.47% | 68,238,861 |
| 2023-11-16 | 2023-11-14 | 53.050 | 1,269,267 | -167,040 | 0.45% | 67,334,614 |
| 2023-11-15 | 2023-11-13 | 52.000 | 1,436,307 | +123,500 | 0.51% | 74,687,964 |
| 2023-11-14 | 2023-11-10 | 56.000 | 1,312,807 | -17,000 | 0.47% | 73,517,192 |
| 2023-11-13 | 2023-11-09 | 57.400 | 1,329,807 | -74,490 | 0.48% | 76,330,922 |
| 2023-11-10 | 2023-11-08 | 60.250 | 1,404,297 | -12,770 | 0.50% | 84,608,894 |
| 2023-11-09 | 2023-11-07 | 61.150 | 1,417,067 | +29,567 | 0.51% | 86,653,647 |
| 2023-11-08 | 2023-11-06 | 61.650 | 1,387,500 | +31,000 | 0.50% | 85,539,375 |
| 2023-11-07 | 2023-11-03 | 58.150 | 1,356,500 | +15,223 | 0.48% | 78,880,475 |
| 2023-11-06 | 2023-11-02 | 56.250 | 1,341,277 | -20,000 | 0.48% | 75,446,831 |
| 2023-11-03 | 2023-11-01 | 57.500 | 1,361,277 | -8,223 | 0.49% | 78,273,428 |
| 2023-11-02 | 2023-10-31 | 58.200 | 1,369,500 | +3,500 | 0.49% | 79,704,900 |
| 2023-11-01 | 2023-10-30 | 57.000 | 1,366,000 | -96,000 | 0.49% | 77,862,000 |
| 2023-10-31 | 2023-10-27 | 54.450 | 1,462,000 | +500 | 0.52% | 79,605,900 |
| 2023-10-30 | 2023-10-26 | 51.650 | 1,461,500 | -15,500 | 0.52% | 75,486,475 |
| 2023-10-27 | 2023-10-25 | 53.200 | 1,477,000 | +2,560 | 0.53% | 78,576,400 |
| 2023-10-26 | 2023-10-24 | 53.150 | 1,474,440 | -39,627 | 0.53% | 78,366,486 |
| 2023-10-25 | 2023-10-20 | 52.750 | 1,514,067 | +7,000 | 0.54% | 79,867,034 |
| 2023-10-24 | 2023-10-19 | 52.850 | 1,507,067 | +71,591 | 0.54% | 79,648,491 |
| 2023-10-20 | 2023-10-18 | 53.650 | 1,435,476 | +4,000 | 0.51% | 77,013,287 |
| 2023-10-19 | 2023-10-17 | 55.300 | 1,431,476 | -3,500 | 0.51% | 79,160,623 |
| 2023-10-18 | 2023-10-16 | 54.500 | 1,434,976 | +58,326 | 0.51% | 78,206,192 |
| 2023-10-17 | 2023-10-13 | 54.700 | 1,376,650 | -81,468 | 0.49% | 75,302,755 |
| 2023-10-16 | 2023-10-12 | 55.500 | 1,458,118 | -22,500 | 0.52% | 80,925,549 |
| 2023-10-13 | 2023-10-11 | 53.550 | 1,480,618 | +35,007 | 0.53% | 79,287,094 |
| 2023-10-12 | 2023-10-10 | 51.800 | 1,445,611 | +30,500 | 0.52% | 74,882,650 |
| 2023-10-11 | 2023-10-09 | 52.500 | 1,415,111 | -74,420 | 0.51% | 74,293,328 |
| 2023-10-10 | 2023-10-06 | 48.400 | 1,489,531 | +5,418 | 0.53% | 72,093,300 |
| 2023-10-09 | 2023-10-05 | 47.700 | 1,484,113 | +35,500 | 0.53% | 70,792,190 |
| 2023-10-06 | 2023-10-04 | 47.000 | 1,448,613 | -5,500 | 0.52% | 68,084,811 |
| 2023-10-05 | 2023-10-03 | 47.800 | 1,454,113 | +15,000 | 0.52% | 69,506,601 |
| 2023-10-04 | 2023-09-29 | 49.900 | 1,439,113 | +72,500 | 0.51% | 71,811,739 |
| 2023-10-03 | 2023-09-28 | 55.000 | 1,366,613 | -36,003 | 0.49% | 75,163,715 |
| 2023-09-29 | 2023-09-27 | 54.850 | 1,402,616 | -16,000 | 0.50% | 76,933,488 |
| 2023-09-28 | 2023-09-26 | 52.250 | 1,418,616 | -23,000 | 0.51% | 74,122,686 |
| 2023-09-27 | 2023-09-25 | 53.650 | 1,441,616 | +16,495 | 0.52% | 77,342,698 |
| 2023-09-26 | 2023-09-22 | 52.350 | 1,425,121 | +65,500 | 0.51% | 74,605,084 |
| 2023-09-25 | 2023-09-21 | 50.950 | 1,359,621 | -2,004 | 0.49% | 69,272,690 |
| 2023-09-22 | 2023-09-20 | 50.900 | 1,361,625 | -31,792 | 0.49% | 69,306,712 |
| 2023-09-21 | 2023-09-19 | 53.500 | 1,393,417 | -27,500 | 0.50% | 74,547,810 |
| 2023-09-20 | 2023-09-18 | 55.000 | 1,420,917 | +6,000 | 0.51% | 78,150,435 |
| 2023-09-19 | 2023-09-15 | 53.050 | 1,414,917 | -30,160 | 0.51% | 75,061,347 |
| 2023-09-18 | 2023-09-14 | 50.700 | 1,445,077 | +24,000 | 0.52% | 73,265,404 |
| 2023-09-15 | 2023-09-13 | 51.800 | 1,421,077 | -5,500 | 0.51% | 73,611,789 |
| 2023-09-14 | 2023-09-12 | 51.500 | 1,426,577 | +21,000 | 0.51% | 73,468,716 |
| 2023-09-13 | 2023-09-11 | 51.800 | 1,405,577 | -56,082 | 0.50% | 72,808,889 |
| 2023-09-12 | 2023-09-07 | 49.600 | 1,461,659 | +2,000 | 0.52% | 72,498,286 |
| 2023-09-11 | 2023-09-06 | 49.550 | 1,459,659 | +6,082 | 0.52% | 72,326,103 |
| 2023-09-07 | 2023-09-05 | 50.550 | 1,453,577 | -4,000 | 0.52% | 73,478,317 |
| 2023-09-06 | 2023-09-04 | 52.050 | 1,457,577 | +11,576 | 0.52% | 75,866,883 |
| 2023-09-05 | 2023-08-31 | 53.350 | 1,446,001 | -4,720 | 0.52% | 77,144,153 |
| 2023-09-04 | 2023-08-30 | 54.800 | 1,450,721 | +32,300 | 0.52% | 79,499,511 |
| 2023-08-31 | 2023-08-29 | 54.750 | 1,418,421 | -33,346 | 0.51% | 77,658,550 |
| 2023-08-30 | 2023-08-28 | 52.600 | 1,451,767 | -19,000 | 0.52% | 76,362,944 |
| 2023-08-29 | 2023-08-25 | 50.000 | 1,470,767 | +24,000 | 0.53% | 73,538,350 |
| 2023-08-28 | 2023-08-24 | 48.800 | 1,446,767 | -31,773 | 0.52% | 70,602,230 |
| 2023-08-25 | 2023-08-23 | 47.100 | 1,478,540 | +29,000 | 0.53% | 69,639,234 |
| 2023-08-24 | 2023-08-22 | 47.400 | 1,449,540 | -2,500 | 0.52% | 68,708,196 |
| 2023-08-23 | 2023-08-21 | 45.950 | 1,452,040 | +2,633 | 0.52% | 66,721,238 |
| 2023-08-22 | 2023-08-18 | 46.500 | 1,449,407 | -4,133 | 0.52% | 67,397,426 |
| 2023-08-21 | 2023-08-17 | 47.550 | 1,453,540 | -6,960 | 0.52% | 69,115,827 |
| 2023-08-18 | 2023-08-16 | 46.700 | 1,460,500 | +13,000 | 0.52% | 68,205,350 |
| 2023-08-17 | 2023-08-15 | 46.600 | 1,447,500 | -3,925 | 0.52% | 67,453,500 |
| 2023-08-16 | 2023-08-14 | 45.150 | 1,451,425 | -53,075 | 0.52% | 65,531,839 |
| 2023-08-15 | 2023-08-11 | 45.950 | 1,504,500 | -32,096 | 0.54% | 69,131,775 |
| 2023-08-14 | 2023-08-10 | 47.350 | 1,536,596 | +28,000 | 0.55% | 72,757,821 |
| 2023-08-11 | 2023-08-09 | 48.950 | 1,508,596 | -19,500 | 0.54% | 73,845,774 |
| 2023-08-10 | 2023-08-08 | 46.950 | 1,528,096 | +13,895 | 0.55% | 71,744,107 |
| 2023-08-09 | 2023-08-07 | 45.950 | 1,514,201 | +42,000 | 0.54% | 69,577,536 |
| 2023-08-08 | 2023-08-04 | 53.350 | 1,472,201 | -30,500 | 0.53% | 78,541,923 |
| 2023-08-07 | 2023-08-03 | 53.200 | 1,502,701 | -71,614 | 0.54% | 79,943,693 |
| 2023-08-04 | 2023-08-02 | 51.050 | 1,574,315 | +43,000 | 0.56% | 80,368,781 |
| 2023-08-03 | 2023-08-01 | 55.600 | 1,531,315 | +36,315 | 0.55% | 85,141,114 |
| 2023-08-01 | 2023-07-28 | 56.000 | 1,495,000 | +8,000 | 0.53% | 83,720,000 |
| 2023-07-31 | 2023-07-27 | 51.800 | 1,487,000 | +1,000 | 0.53% | 77,026,600 |
| 2023-07-28 | 2023-07-26 | 52.850 | 1,486,000 | +2,500 | 0.53% | 78,535,100 |
| 2023-07-27 | 2023-07-25 | 51.650 | 1,483,500 | -1,000 | 0.53% | 76,622,775 |
| 2023-07-26 | 2023-07-24 | 49.950 | 1,484,500 | -15,565 | 0.53% | 74,150,775 |
| 2023-07-25 | 2023-07-21 | 49.050 | 1,500,065 | -5,000 | 0.54% | 73,578,188 |
| 2023-07-20 | 2023-07-18 | 48.350 | 1,505,065 | -300 | 0.54% | 72,769,893 |
| 2023-07-19 | 2023-07-14 | 50.250 | 1,505,365 | -111,936 | 0.54% | 75,644,591 |
| 2023-07-18 | 2023-07-13 | 50.050 | 1,617,301 | +69,800 | 0.58% | 80,945,915 |
| 2023-07-14 | 2023-07-12 | 46.100 | 1,547,501 | +58,200 | 0.55% | 71,339,796 |
| 2023-07-13 | 2023-07-11 | 46.500 | 1,489,301 | +1,976 | 0.53% | 69,252,496 |
| 2023-07-12 | 2023-07-10 | 44.500 | 1,487,325 | -30,042 | 0.53% | 66,185,962 |
| 2023-07-11 | 2023-07-07 | 44.050 | 1,517,367 | -2,001 | 0.54% | 66,840,016 |
| 2023-07-10 | 2023-07-06 | 43.250 | 1,519,368 | +48,903 | 0.54% | 65,712,666 |
| 2023-07-07 | 2023-07-05 | 45.200 | 1,470,465 | +2,165 | 0.53% | 66,465,018 |
| 2023-07-06 | 2023-07-04 | 45.600 | 1,468,300 | -73,545 | 0.52% | 66,954,480 |
| 2023-07-05 | 2023-07-03 | 42.150 | 1,541,845 | -25,000 | 0.55% | 64,988,767 |
| 2023-07-04 | 2023-06-30 | 40.900 | 1,566,845 | -96,955 | 0.56% | 64,083,960 |
| 2023-07-03 | 2023-06-29 | 40.550 | 1,663,800 | +74,000 | 0.59% | 67,467,090 |
| 2023-06-30 | 2023-06-28 | 41.150 | 1,589,800 | +111,000 | 0.57% | 65,420,270 |
| 2023-06-29 | 2023-06-27 | 41.000 | 1,478,800 | -201 | 0.53% | 60,630,800 |
| 2023-06-28 | 2023-06-26 | 41.750 | 1,479,001 | +25,201 | 0.53% | 61,748,292 |
| 2023-06-27 | 2023-06-23 | 40.450 | 1,453,800 | -1,899 | 0.52% | 58,806,210 |
| 2023-06-26 | 2023-06-21 | 41.700 | 1,455,699 | -742,601 | 0.52% | 60,702,648 |
| 2023-06-23 | 2023-06-20 | 43.400 | 2,198,300 | -113,000 | 0.79% | 95,406,220 |
| 2023-06-21 | 2023-06-19 | 44.850 | 2,311,300 | +24,300 | 0.83% | 103,661,805 |
| 2023-06-20 | 2023-06-16 | 45.300 | 2,287,000 | -117,500 | 0.82% | 103,601,100 |
| 2023-06-19 | 2023-06-15 | 41.550 | 2,404,500 | -73,500 | 0.86% | 99,906,975 |
| 2023-06-16 | 2023-06-14 | 40.000 | 2,478,000 | -50,500 | 0.89% | 99,120,000 |
| 2023-06-15 | 2023-06-13 | 40.000 | 2,528,500 | +50,500 | 0.90% | 101,140,000 |
| 2023-06-14 | 2023-06-12 | 41.000 | 2,478,000 | +1,000,000 | 0.89% | 101,598,000 |
| 2023-06-13 | 2023-06-09 | 42.750 | 1,478,000 | -1,000 | 0.53% | 63,184,500 |
| 2023-06-12 | 2023-06-08 | 41.100 | 1,479,000 | -90,300 | 0.53% | 60,786,900 |
| 2023-06-09 | 2023-06-07 | 41.150 | 1,569,300 | -35,500 | 0.56% | 64,576,695 |
| 2023-06-08 | 2023-06-06 | 39.900 | 1,604,800 | +78,500 | 0.57% | 64,031,520 |
| 2023-06-07 | 2023-06-05 | 42.300 | 1,526,300 | +20,000 | 0.55% | 64,562,490 |
| 2023-06-06 | 2023-06-02 | 42.650 | 1,506,300 | +688 | 0.54% | 64,243,695 |
| 2023-06-05 | 2023-06-01 | 41.200 | 1,505,612 | -366,452 | 0.54% | 62,031,214 |
| 2023-06-02 | 2023-05-31 | 40.750 | 1,872,064 | -376,237 | 0.67% | 76,286,608 |
| 2023-06-01 | 2023-05-30 | 42.200 | 2,248,301 | -29,199 | 0.80% | 94,878,302 |
| 2023-05-31 | 2023-05-29 | 38.600 | 2,277,500 | +609,000 | 0.81% | 87,911,500 |
| 2023-05-30 | 2023-05-25 | 51.100 | 1,668,500 | +95,500 | 0.60% | 85,260,350 |
| 2023-05-29 | 2023-05-24 | 53.400 | 1,573,000 | +12,500 | 0.56% | 83,998,200 |
| 2023-05-25 | 2023-05-23 | 57.050 | 1,560,500 | -3,930 | 0.56% | 89,026,525 |
| 2023-05-24 | 2023-05-22 | 56.600 | 1,564,430 | -139,270 | 0.56% | 88,546,738 |
| 2023-05-23 | 2023-05-19 | 56.700 | 1,703,700 | +31,500 | 0.61% | 96,599,790 |
| 2023-05-22 | 2023-05-18 | 55.200 | 1,672,200 | +158,000 | 0.60% | 92,305,440 |
| 2023-05-19 | 2023-05-17 | 59.300 | 1,514,200 | -8,000 | 0.54% | 89,792,060 |
| 2023-05-18 | 2023-05-16 | 62.400 | 1,522,200 | -107,754 | 0.54% | 94,985,280 |
| 2023-05-17 | 2023-05-15 | 61.450 | 1,629,954 | -50,546 | 0.58% | 100,160,673 |
| 2023-05-16 | 2023-05-12 | 61.200 | 1,680,500 | -89,200 | 0.60% | 102,846,600 |
| 2023-05-15 | 2023-05-11 | 61.200 | 1,769,700 | +46,000 | 0.63% | 108,305,640 |
| 2023-05-12 | 2023-05-10 | 61.750 | 1,723,700 | +60,200 | 0.62% | 106,438,475 |
| 2023-05-11 | 2023-05-09 | 60.600 | 1,663,500 | +14,000 | 0.59% | 100,808,100 |
| 2023-05-10 | 2023-05-08 | 63.150 | 1,649,500 | -33,500 | 0.59% | 104,165,925 |
| 2023-05-09 | 2023-05-05 | 63.500 | 1,683,000 | -12,500 | 0.60% | 106,870,500 |
| 2023-05-08 | 2023-05-04 | 61.250 | 1,695,500 | +16,000 | 0.61% | 103,849,375 |
| 2023-05-05 | 2023-05-03 | 60.050 | 1,679,500 | -10,315 | 0.60% | 100,853,975 |
| 2023-05-04 | 2023-05-02 | 60.850 | 1,689,815 | -29,685 | 0.60% | 102,825,243 |
| 2023-05-03 | 2023-04-28 | 62.500 | 1,719,500 | -38,620 | 0.61% | 107,468,750 |
| 2023-05-02 | 2023-04-27 | 62.350 | 1,758,120 | +29,120 | 0.63% | 109,618,782 |
| 2023-04-28 | 2023-04-26 | 62.600 | 1,729,000 | +10,300 | 0.62% | 108,235,400 |
| 2023-04-27 | 2023-04-25 | 61.600 | 1,718,700 | +54,500 | 0.61% | 105,871,920 |
| 2023-04-26 | 2023-04-24 | 63.000 | 1,664,200 | -71,300 | 0.59% | 104,844,600 |
| 2023-04-25 | 2023-04-21 | 62.000 | 1,735,500 | +13,828 | 0.62% | 107,601,000 |
| 2023-04-24 | 2023-04-20 | 63.800 | 1,721,672 | +70,500 | 0.62% | 109,842,674 |
| 2023-04-21 | 2023-04-19 | 67.900 | 1,651,172 | +3,500 | 0.59% | 112,114,579 |
| 2023-04-20 | 2023-04-18 | 69.000 | 1,647,672 | -82,500 | 0.59% | 113,689,368 |
| 2023-04-19 | 2023-04-17 | 70.200 | 1,730,172 | -60,894 | 0.62% | 121,458,074 |
| 2023-04-18 | 2023-04-14 | 71.200 | 1,791,066 | +26,300 | 0.64% | 127,523,899 |
| 2023-04-17 | 2023-04-13 | 71.000 | 1,764,766 | +12,223 | 0.63% | 125,298,386 |
| 2023-04-14 | 2023-04-12 | 66.550 | 1,752,543 | +21,618 | 0.63% | 116,631,737 |
| 2023-04-13 | 2023-04-11 | 66.450 | 1,730,925 | -5,875 | 0.62% | 115,019,966 |
| 2023-04-12 | 2023-04-06 | 61.450 | 1,736,800 | +24,000 | 0.62% | 106,726,360 |
| 2023-04-11 | 2023-04-04 | 58.600 | 1,712,800 | +16,800 | 0.61% | 100,370,080 |
| 2023-04-06 | 2023-04-03 | 55.250 | 1,696,000 | +39,500 | 0.61% | 93,704,000 |
| 2023-04-04 | 2023-03-31 | 58.000 | 1,656,500 | -64,000 | 0.59% | 96,077,000 |
| 2023-04-03 | 2023-03-30 | 58.750 | 1,720,500 | +2,500 | 0.62% | 101,079,375 |
| 2023-03-31 | 2023-03-29 | 58.200 | 1,718,000 | +88,000 | 0.61% | 99,987,600 |
| 2023-03-30 | 2023-03-28 | 55.400 | 1,630,000 | +2,500 | 0.58% | 90,302,000 |
| 2023-03-29 | 2023-03-27 | 57.450 | 1,627,500 | +7,000 | 0.58% | 93,499,875 |
| 2023-03-28 | 2023-03-24 | 57.900 | 1,620,500 | -29,500 | 0.58% | 93,826,950 |
| 2023-03-27 | 2023-03-23 | 57.000 | 1,650,000 | +57,500 | 0.59% | 94,050,000 |
| 2023-03-24 | 2023-03-22 | 58.600 | 1,592,500 | -34,500 | 0.57% | 93,320,500 |
| 2023-03-23 | 2023-03-21 | 63.400 | 1,627,000 | -52,000 | 0.58% | 103,151,800 |
| 2023-03-22 | 2023-03-20 | 62.100 | 1,679,000 | -7,449 | 0.60% | 104,265,900 |
| 2023-03-21 | 2023-03-17 | 64.600 | 1,686,449 | +55,500 | 0.60% | 108,944,605 |
| 2023-03-20 | 2023-03-16 | 64.100 | 1,630,949 | -60,106 | 0.58% | 104,543,831 |
| 2023-03-17 | 2023-03-15 | 65.250 | 1,691,055 | +9,770 | 0.60% | 110,341,339 |
| 2023-03-16 | 2023-03-14 | 60.800 | 1,681,285 | +23,500 | 0.60% | 102,222,128 |
| 2023-03-15 | 2023-03-13 | 60.650 | 1,657,785 | +55,500 | 0.59% | 100,544,660 |
| 2023-03-14 | 2023-03-10 | 61.500 | 1,602,285 | -248,215 | 0.57% | 98,540,528 |
| 2023-03-13 | 2023-03-09 | 59.800 | 1,850,500 | -28,256 | 0.66% | 110,659,900 |
| 2023-03-10 | 2023-03-08 | 58.650 | 1,878,756 | +239,500 | 0.67% | 110,189,039 |
| 2023-03-09 | 2023-03-07 | 63.400 | 1,639,256 | +15,500 | 0.59% | 103,928,830 |
| 2023-03-08 | 2023-03-06 | 65.050 | 1,623,756 | -42,500 | 0.58% | 105,625,328 |
| 2023-03-07 | 2023-03-03 | 65.600 | 1,666,256 | -19,114 | 0.60% | 109,306,394 |
| 2023-03-06 | 2023-03-02 | 64.400 | 1,685,370 | +15,381 | 0.60% | 108,537,828 |
| 2023-03-03 | 2023-03-01 | 66.550 | 1,669,989 | -17,313 | 0.60% | 111,137,768 |
| 2023-03-02 | 2023-02-28 | 63.000 | 1,687,302 | +12,557 | 0.60% | 106,300,026 |
| 2023-03-01 | 2023-02-27 | 63.400 | 1,674,745 | -2,580 | 0.60% | 106,178,833 |
| 2023-02-28 | 2023-02-24 | 65.900 | 1,677,325 | -2,175 | 0.60% | 110,535,718 |
| 2023-02-27 | 2023-02-23 | 66.450 | 1,679,500 | +80,500 | 0.60% | 111,602,775 |
| 2023-02-24 | 2023-02-22 | 64.200 | 1,599,000 | +18,500 | 0.57% | 102,655,800 |
| 2023-02-23 | 2023-02-21 | 66.500 | 1,580,500 | -17,000 | 0.56% | 105,103,250 |
| 2023-02-22 | 2023-02-20 | 68.800 | 1,597,500 | -102,000 | 0.57% | 109,908,000 |
| 2023-02-21 | 2023-02-17 | 66.250 | 1,699,500 | +4,500 | 0.61% | 112,591,875 |
| 2023-02-20 | 2023-02-16 | 66.600 | 1,695,000 | -9,000 | 0.61% | 112,887,000 |
| 2023-02-17 | 2023-02-15 | 68.450 | 1,704,000 | +9,182 | 0.61% | 116,638,800 |
| 2023-02-16 | 2023-02-14 | 70.150 | 1,694,818 | -32,962 | 0.61% | 118,891,483 |
| 2023-02-15 | 2023-02-13 | 72.050 | 1,727,780 | -34,720 | 0.62% | 124,486,549 |
| 2023-02-14 | 2023-02-10 | 72.800 | 1,762,500 | +38,500 | 0.63% | 128,310,000 |
| 2023-02-13 | 2023-02-09 | 74.300 | 1,724,000 | +13,500 | 0.62% | 128,093,200 |
| 2023-02-10 | 2023-02-08 | 73.400 | 1,710,500 | +2,000 | 0.61% | 125,550,700 |
| 2023-02-09 | 2023-02-07 | 73.850 | 1,708,500 | -500 | 0.61% | 126,172,725 |
| 2023-02-08 | 2023-02-06 | 74.000 | 1,709,000 | -19,500 | 0.61% | 126,466,000 |
| 2023-02-07 | 2023-02-03 | 77.300 | 1,728,500 | -9,000 | 0.62% | 133,613,050 |
| 2023-02-06 | 2023-02-02 | 79.200 | 1,737,500 | -8,500 | 0.62% | 137,610,000 |
| 2023-02-03 | 2023-02-01 | 75.500 | 1,746,000 | -77,000 | 0.62% | 131,823,000 |
| 2023-02-02 | 2023-01-31 | 67.200 | 1,823,000 | +10,000 | 0.65% | 122,505,600 |
| 2023-02-01 | 2023-01-30 | 69.850 | 1,813,000 | +110,500 | 0.65% | 126,638,050 |
| 2023-01-31 | 2023-01-27 | 69.900 | 1,702,500 | -107,000 | 0.61% | 119,004,750 |
| 2023-01-30 | 2023-01-26 | 67.250 | 1,809,500 | -15,000 | 0.65% | 121,688,875 |
| 2023-01-27 | 2023-01-20 | 66.000 | 1,824,500 | -33,500 | 0.65% | 120,417,000 |
| 2023-01-26 | 2023-01-19 | 65.650 | 1,858,000 | +45,500 | 0.66% | 121,977,700 |
| 2023-01-20 | 2023-01-18 | 67.100 | 1,812,500 | -179,000 | 0.65% | 121,618,750 |
| 2023-01-19 | 2023-01-17 | 66.200 | 1,991,500 | +6,000 | 0.71% | 131,837,300 |
| 2023-01-18 | 2023-01-16 | 67.100 | 1,985,500 | -279,500 | 0.71% | 133,227,050 |
| 2023-01-17 | 2023-01-13 | 67.200 | 2,265,000 | -10,000 | 0.81% | 152,208,000 |
| 2023-01-16 | 2023-01-12 | 61.100 | 2,275,000 | +23,000 | 0.81% | 139,002,500 |
| 2023-01-13 | 2023-01-11 | 61.100 | 2,252,000 | +28,965 | 0.81% | 137,597,200 |
| 2023-01-12 | 2023-01-10 | 62.750 | 2,223,035 | -5,000 | 0.79% | 139,495,446 |
| 2023-01-11 | 2023-01-09 | 64.300 | 2,228,035 | -145,465 | 0.80% | 143,262,650 |
| 2023-01-10 | 2023-01-06 | 61.950 | 2,373,500 | -500 | 0.85% | 147,038,325 |
| 2023-01-09 | 2023-01-05 | 60.950 | 2,374,000 | +73,500 | 0.85% | 144,695,300 |
| 2023-01-06 | 2023-01-04 | 60.000 | 2,300,500 | -153,500 | 0.82% | 138,030,000 |
| 2023-01-05 | 2023-01-03 | 54.800 | 2,454,000 | -49,135 | 0.88% | 134,479,200 |
| 2023-01-04 | 2022-12-30 | 51.000 | 2,503,135 | -51,500 | 0.89% | 127,659,885 |
| 2023-01-03 | 2022-12-29 | 51.050 | 2,554,635 | -53,865 | 0.91% | 130,414,117 |
| 2022-12-30 | 2022-12-28 | 50.950 | 2,608,500 | +7,500 | 0.93% | 132,903,075 |
| 2022-12-29 | 2022-12-23 | 51.250 | 2,601,000 | +55,125 | 0.93% | 133,301,250 |
| 2022-12-28 | 2022-12-22 | 50.600 | 2,545,875 | -14,500 | 0.91% | 128,821,275 |
| 2022-12-23 | 2022-12-21 | 48.900 | 2,560,375 | -99,125 | 0.92% | 125,202,338 |
| 2022-12-22 | 2022-12-20 | 48.000 | 2,659,500 | +2,672 | 0.95% | 127,656,000 |
| 2022-12-21 | 2022-12-19 | 47.900 | 2,656,828 | +74,068 | 0.95% | 127,262,061 |
| 2022-12-20 | 2022-12-16 | 50.250 | 2,582,760 | -2,000 | 0.92% | 129,783,690 |
| 2022-12-19 | 2022-12-15 | 50.000 | 2,584,760 | +1,760 | 0.92% | 129,238,000 |
| 2022-12-16 | 2022-12-14 | 50.850 | 2,583,000 | -31,000 | 0.92% | 131,345,550 |
| 2022-12-15 | 2022-12-13 | 50.250 | 2,614,000 | +29,500 | 0.93% | 131,353,500 |
| 2022-12-14 | 2022-12-12 | 50.950 | 2,584,500 | +10,500 | 0.92% | 131,680,275 |
| 2022-12-13 | 2022-12-09 | 50.550 | 2,574,000 | -8,515 | 0.92% | 130,115,700 |
| 2022-12-12 | 2022-12-08 | 49.000 | 2,582,515 | -91,485 | 0.92% | 126,543,235 |
| 2022-12-09 | 2022-12-07 | 45.600 | 2,674,000 | -142,000 | 0.96% | 121,934,400 |
| 2022-12-08 | 2022-12-06 | 45.900 | 2,816,000 | -24,000 | 1.01% | 129,254,400 |
| 2022-12-07 | 2022-12-05 | 47.900 | 2,840,000 | +22,000 | 1.02% | 136,036,000 |
| 2022-12-06 | 2022-12-02 | 49.050 | 2,818,000 | +4,500 | 1.01% | 138,222,900 |
| 2022-12-05 | 2022-12-01 | 50.850 | 2,813,500 | +4,500 | 1.01% | 143,066,475 |
| 2022-12-02 | 2022-11-30 | 50.550 | 2,809,000 | -27,000 | 1.00% | 141,994,950 |
| 2022-12-01 | 2022-11-29 | 52.200 | 2,836,000 | +38,589 | 1.01% | 148,039,200 |
| 2022-11-30 | 2022-11-28 | 53.550 | 2,797,411 | -34,799 | 1.00% | 149,801,359 |
| 2022-11-29 | 2022-11-25 | 53.000 | 2,832,210 | -1,000 | 1.01% | 150,107,130 |
| 2022-11-25 | 2022-11-23 | 53.800 | 2,833,210 | -102,500 | 1.01% | 152,426,698 |
| 2022-11-24 | 2022-11-22 | 55.000 | 2,935,710 | +3,000 | 1.05% | 161,464,050 |
| 2022-11-23 | 2022-11-21 | 54.250 | 2,932,710 | -22,790 | 1.05% | 159,099,518 |
| 2022-11-22 | 2022-11-18 | 54.000 | 2,955,500 | -1,500 | 1.06% | 159,597,000 |
| 2022-11-21 | 2022-11-17 | 53.700 | 2,957,000 | +102,000 | 1.06% | 158,790,900 |
| 2022-11-18 | 2022-11-16 | 53.450 | 2,855,000 | -50,000 | 1.02% | 152,599,750 |
| 2022-11-16 | 2022-11-14 | 54.000 | 2,905,000 | -43,000 | 1.04% | 156,870,000 |
| 2022-11-15 | 2022-11-11 | 54.000 | 2,948,000 | -95,500 | 1.05% | 159,192,000 |
| 2022-11-14 | 2022-11-10 | 48.150 | 3,043,500 | +9,000 | 1.09% | 146,544,525 |
| 2022-11-11 | 2022-11-09 | 48.450 | 3,034,500 | -39,000 | 1.08% | 147,021,525 |
| 2022-11-10 | 2022-11-08 | 48.250 | 3,073,500 | -7,000 | 1.10% | 148,296,375 |
| 2022-11-09 | 2022-11-07 | 49.900 | 3,080,500 | -4,000 | 1.10% | 153,716,950 |
| 2022-11-08 | 2022-11-04 | 47.400 | 3,084,500 | -33,500 | 1.10% | 146,205,300 |
| 2022-11-04 | 2022-11-02 | 46.300 | 3,118,000 | +78,000 | 1.11% | 144,363,400 |
| 2022-11-03 | 2022-11-01 | 45.800 | 3,040,000 | +70,500 | 1.09% | 139,232,000 |
| 2022-11-02 | 2022-10-31 | 45.000 | 2,969,500 | -21,500 | 1.06% | 133,627,500 |
| 2022-11-01 | 2022-10-28 | 44.800 | 2,991,000 | +4,050 | 1.07% | 133,996,800 |
| 2022-10-31 | 2022-10-27 | 46.250 | 2,986,950 | -151,550 | 1.07% | 138,146,438 |
| 2022-10-28 | 2022-10-26 | 45.700 | 3,138,500 | -87,500 | 1.12% | 143,429,450 |
| 2022-10-27 | 2022-10-25 | 42.450 | 3,226,000 | +162,000 | 1.15% | 136,943,700 |
| 2022-10-26 | 2022-10-24 | 38.150 | 3,064,000 | +69,620 | 1.10% | 116,891,600 |
| 2022-10-25 | 2022-10-21 | 37.900 | 2,994,380 | +43,500 | 1.07% | 113,487,002 |
| 2022-10-24 | 2022-10-20 | 36.400 | 2,950,880 | -68,115 | 1.05% | 107,412,032 |
| 2022-10-21 | 2022-10-19 | 36.700 | 3,018,995 | -908,505 | 1.08% | 110,797,117 |
| 2022-10-20 | 2022-10-18 | 38.050 | 3,927,500 | +43,500 | 1.40% | 149,441,375 |
| 2022-10-19 | 2022-10-17 | 35.700 | 3,884,000 | +938,055 | 1.39% | 138,658,800 |
| 2022-10-18 | 2022-10-14 | 37.200 | 2,945,945 | -66,555 | 1.05% | 109,589,154 |
| 2022-10-17 | 2022-10-13 | 33.850 | 3,012,500 | +500 | 1.08% | 101,973,125 |
| 2022-10-14 | 2022-10-12 | 34.750 | 3,012,000 | +64,000 | 1.08% | 104,667,000 |
| 2022-10-13 | 2022-10-11 | 33.550 | 2,948,000 | +500 | 1.05% | 98,905,400 |
| 2022-10-12 | 2022-10-10 | 34.050 | 2,947,500 | -32,000 | 1.05% | 100,362,375 |
| 2022-10-11 | 2022-10-07 | 36.650 | 2,979,500 | +9,500 | 1.07% | 109,198,675 |
| 2022-10-10 | 2022-10-06 | 36.050 | 2,970,000 | +14,500 | 1.06% | 107,068,500 |
| 2022-10-07 | 2022-10-05 | 35.200 | 2,955,500 | -2,500 | 1.06% | 104,033,600 |
| 2022-10-06 | 2022-10-03 | 36.450 | 2,958,000 | -16,000 | 1.06% | 107,819,100 |
| 2022-10-05 | 2022-09-30 | 35.600 | 2,974,000 | +20,000 | 1.06% | 105,874,400 |
| 2022-10-03 | 2022-09-29 | 36.300 | 2,954,000 | -22,000 | 1.06% | 107,230,200 |
| 2022-09-30 | 2022-09-28 | 34.650 | 2,976,000 | +18,000 | 1.06% | 103,118,400 |
| 2022-09-29 | 2022-09-27 | 36.100 | 2,958,000 | +4,000 | 1.06% | 106,783,800 |
| 2022-09-28 | 2022-09-26 | 35.450 | 2,954,000 | +7,500 | 1.06% | 104,719,300 |
| 2022-09-27 | 2022-09-23 | 33.800 | 2,946,500 | +21,901 | 1.05% | 99,591,700 |
| 2022-09-26 | 2022-09-22 | 36.000 | 2,924,599 | +840,099 | 1.05% | 105,285,564 |
| 2022-09-23 | 2022-09-21 | 38.200 | 2,084,500 | -17,000 | 0.75% | 79,627,900 |
| 2022-09-22 | 2022-09-20 | 38.750 | 2,101,500 | -6,500 | 0.75% | 81,433,125 |
| 2022-09-21 | 2022-09-19 | 37.700 | 2,108,000 | -40,500 | 0.75% | 79,471,600 |
| 2022-09-20 | 2022-09-16 | 38.550 | 2,148,500 | +78,500 | 0.77% | 82,824,675 |
| 2022-09-19 | 2022-09-15 | 38.200 | 2,070,000 | -8,500 | 0.74% | 79,074,000 |
| 2022-09-16 | 2022-09-14 | 36.550 | 2,078,500 | -18,000 | 0.74% | 75,969,175 |
| 2022-09-15 | 2022-09-13 | 36.300 | 2,096,500 | -1,880 | 0.75% | 76,102,950 |
| 2022-09-14 | 2022-09-09 | 37.000 | 2,098,380 | +17,000 | 0.75% | 77,640,060 |
| 2022-09-13 | 2022-09-08 | 35.800 | 2,081,380 | -42,620 | 0.74% | 74,513,404 |
| 2022-09-09 | 2022-09-07 | 35.550 | 2,124,000 | +8,000 | 0.76% | 75,508,200 |
| 2022-09-08 | 2022-09-06 | 36.000 | 2,116,000 | +10,000 | 0.76% | 76,176,000 |
| 2022-09-07 | 2022-09-05 | 35.700 | 2,106,000 | +22,000 | 0.75% | 75,184,200 |
| 2022-09-06 | 2022-09-02 | 35.650 | 2,084,000 | +2,500 | 0.74% | 74,294,600 |
| 2022-09-05 | 2022-09-01 | 36.150 | 2,081,500 | -11,000 | 0.74% | 75,246,225 |
| 2022-09-02 | 2022-08-31 | 35.150 | 2,092,500 | +500 | 0.75% | 73,551,375 |
| 2022-09-01 | 2022-08-30 | 37.000 | 2,092,000 | -16,000 | 0.75% | 77,404,000 |
| 2022-08-31 | 2022-08-29 | 34.850 | 2,108,000 | -7,750 | 0.75% | 73,463,800 |
| 2022-08-30 | 2022-08-26 | 35.600 | 2,115,750 | +19,500 | 0.76% | 75,320,700 |
| 2022-08-29 | 2022-08-25 | 33.500 | 2,096,250 | +12,000 | 0.75% | 70,224,375 |
| 2022-08-26 | 2022-08-24 | 32.350 | 2,084,250 | -12,500 | 0.75% | 67,425,488 |
| 2022-08-25 | 2022-08-23 | 34.050 | 2,096,750 | +2,500 | 0.75% | 71,394,338 |
| 2022-08-24 | 2022-08-22 | 34.250 | 2,094,250 | +17,000 | 0.75% | 71,728,062 |
| 2022-08-23 | 2022-08-19 | 31.600 | 2,077,250 | -9,000 | 0.74% | 65,641,100 |
| 2022-08-22 | 2022-08-18 | 30.900 | 2,086,250 | -8,000 | 0.75% | 64,465,125 |
| 2022-08-19 | 2022-08-17 | 30.350 | 2,094,250 | -5,000 | 0.75% | 63,560,488 |
| 2022-08-18 | 2022-08-16 | 31.000 | 2,099,250 | -4,000 | 0.75% | 65,076,750 |
| 2022-08-17 | 2022-08-15 | 31.400 | 2,103,250 | -2,500 | 0.75% | 66,042,050 |
| 2022-08-16 | 2022-08-12 | 32.150 | 2,105,750 | -500 | 0.75% | 67,699,862 |
| 2022-08-15 | 2022-08-11 | 32.150 | 2,106,250 | -500 | 0.75% | 67,715,938 |
| 2022-08-12 | 2022-08-10 | 31.750 | 2,106,750 | +1,000 | 0.75% | 66,889,312 |
| 2022-08-11 | 2022-08-09 | 32.200 | 2,105,750 | -57,250 | 0.75% | 67,805,150 |
| 2022-08-10 | 2022-08-08 | 32.800 | 2,163,000 | +18,000 | 0.77% | 70,946,400 |
| 2022-08-09 | 2022-08-05 | 31.300 | 2,145,000 | +71,500 | 0.77% | 67,138,500 |
| 2022-08-08 | 2022-08-04 | 29.700 | 2,073,500 | -1,000 | 0.74% | 61,582,950 |
| 2022-08-05 | 2022-08-03 | 29.700 | 2,074,500 | +1,500 | 0.74% | 61,612,650 |
| 2022-08-04 | 2022-08-02 | 29.600 | 2,073,000 | -500 | 0.74% | 61,360,800 |
| 2022-08-03 | 2022-08-01 | 29.900 | 2,073,500 | +1,000 | 0.74% | 61,997,650 |
| 2022-08-02 | 2022-07-29 | 30.500 | 2,072,500 | +3,000 | 0.74% | 63,211,250 |
| 2022-08-01 | 2022-07-28 | 30.650 | 2,069,500 | -9,000 | 0.74% | 63,430,175 |
| 2022-07-29 | 2022-07-27 | 30.000 | 2,078,500 | +110 | 0.74% | 62,355,000 |
| 2022-07-28 | 2022-07-26 | 30.900 | 2,078,390 | -497,500 | 0.74% | 64,222,251 |
| 2022-07-27 | 2022-07-25 | 31.500 | 2,575,890 | +493,500 | 0.92% | 81,140,535 |
| 2022-07-26 | 2022-07-22 | 32.000 | 2,082,390 | -554,110 | 0.74% | 66,636,480 |
| 2022-07-25 | 2022-07-21 | 32.750 | 2,636,500 | +506,000 | 0.94% | 86,345,375 |
| 2022-07-22 | 2022-07-20 | 32.400 | 2,130,500 | +33,500 | 0.76% | 69,028,200 |
| 2022-07-21 | 2022-07-19 | 31.550 | 2,097,000 | -32,500 | 0.75% | 66,160,350 |
| 2022-07-20 | 2022-07-18 | 32.000 | 2,129,500 | +46,000 | 0.76% | 68,144,000 |
| 2022-07-19 | 2022-07-15 | 31.900 | 2,083,500 | -500 | 0.74% | 66,463,650 |
| 2022-07-18 | 2022-07-14 | 32.000 | 2,084,000 | -5,500 | 0.74% | 66,688,000 |
| 2022-07-15 | 2022-07-13 | 31.000 | 2,089,500 | -500 | 0.75% | 64,774,500 |
| 2022-07-14 | 2022-07-12 | 30.350 | 2,090,000 | +10,500 | 0.75% | 63,431,500 |
| 2022-07-13 | 2022-07-11 | 31.250 | 2,079,500 | +2,500 | 0.74% | 64,984,375 |
| 2022-07-12 | 2022-07-08 | 32.700 | 2,077,000 | +5,065 | 0.74% | 67,917,900 |
| 2022-07-11 | 2022-07-07 | 33.000 | 2,071,935 | -62,565 | 0.74% | 68,373,855 |
| 2022-07-08 | 2022-07-06 | 34.150 | 2,134,500 | -14,000 | 0.76% | 72,893,175 |
| 2022-07-07 | 2022-07-05 | 37.200 | 2,148,500 | +67,000 | 0.77% | 79,924,200 |
| 2022-07-06 | 2022-07-04 | 34.200 | 2,081,500 | +16,500 | 0.74% | 71,187,300 |
| 2022-07-05 | 2022-06-30 | 33.000 | 2,065,000 | -5,500 | 0.74% | 68,145,000 |
| 2022-07-04 | 2022-06-29 | 33.500 | 2,070,500 | -2,725 | 0.74% | 69,361,750 |
| 2022-06-30 | 2022-06-28 | 34.200 | 2,073,225 | -126,275 | 0.74% | 70,904,295 |
| 2022-06-29 | 2022-06-27 | 34.250 | 2,199,500 | -43,688 | 0.79% | 75,332,875 |
| 2022-06-28 | 2022-06-24 | 35.000 | 2,243,188 | +4,248 | 0.80% | 78,511,580 |
| 2022-06-27 | 2022-06-23 | 31.100 | 2,238,940 | +10,000 | 0.80% | 69,631,034 |
| 2022-06-24 | 2022-06-22 | 32.350 | 2,228,940 | -815,060 | 0.80% | 72,106,209 |
| 2022-06-23 | 2022-06-21 | 30.450 | 3,044,000 | -105,000 | 1.09% | 92,689,800 |
| 2022-06-22 | 2022-06-20 | 30.000 | 3,149,000 | -4,500 | 1.13% | 94,470,000 |
| 2022-06-21 | 2022-06-17 | 29.400 | 3,153,500 | -16,000 | 1.13% | 92,712,900 |
| 2022-06-20 | 2022-06-16 | 29.650 | 3,169,500 | +815,500 | 1.13% | 93,975,675 |
| 2022-06-17 | 2022-06-15 | 30.350 | 2,354,000 | -22,500 | 0.84% | 71,443,900 |
| 2022-06-16 | 2022-06-14 | 29.950 | 2,376,500 | -90,000 | 0.85% | 71,176,175 |
| 2022-06-15 | 2022-06-13 | 29.800 | 2,466,500 | -56,000 | 0.88% | 73,501,700 |
| 2022-06-14 | 2022-06-10 | 30.050 | 2,522,500 | -208,500 | 0.90% | 75,801,125 |
| 2022-06-13 | 2022-06-09 | 29.300 | 2,731,000 | -114,000 | 0.98% | 80,018,300 |
| 2022-06-10 | 2022-06-08 | 28.050 | 2,845,000 | -291,000 | 1.02% | 79,802,250 |
| 2022-06-09 | 2022-06-07 | 25.550 | 3,136,000 | -29,700 | 1.12% | 80,124,800 |
| 2022-06-08 | 2022-06-06 | 26.850 | 3,165,700 | -197,000 | 1.13% | 84,999,045 |
| 2022-06-07 | 2022-06-02 | 24.250 | 3,362,700 | -101,800 | 1.20% | 81,545,475 |
| 2022-06-06 | 2022-06-01 | 24.100 | 3,464,500 | -41,000 | 1.24% | 83,494,450 |
| 2022-06-02 | 2022-05-31 | 23.600 | 3,505,500 | -77,500 | 1.25% | 82,729,800 |
| 2022-06-01 | 2022-05-30 | 22.250 | 3,583,000 | +15,000 | 1.28% | 79,721,750 |
| 2022-05-31 | 2022-05-27 | 22.800 | 3,568,000 | -125,000 | 1.28% | 81,350,400 |
| 2022-05-30 | 2022-05-26 | 21.400 | 3,693,000 | +4,500 | 1.32% | 79,030,200 |
| 2022-05-27 | 2022-05-25 | 21.500 | 3,688,500 | -12,500 | 1.32% | 79,302,750 |
| 2022-05-26 | 2022-05-24 | 21.500 | 3,701,000 | -500 | 1.32% | 79,571,500 |
| 2022-05-25 | 2022-05-23 | 22.900 | 3,701,500 | -5,000 | 1.32% | 84,764,350 |
| 2022-05-24 | 2022-05-20 | 22.800 | 3,706,500 | -2,000 | 1.33% | 84,508,200 |
| 2022-05-23 | 2022-05-19 | 23.400 | 3,708,500 | -69,000 | 1.33% | 86,778,900 |
| 2022-05-20 | 2022-05-18 | 23.300 | 3,777,500 | -62,500 | 1.35% | 88,015,750 |
| 2022-05-19 | 2022-05-17 | 22.800 | 3,840,000 | -22,000 | 1.37% | 87,552,000 |
| 2022-05-18 | 2022-05-16 | 21.200 | 3,862,000 | +1,000 | 1.38% | 81,874,400 |
| 2022-05-17 | 2022-05-13 | 20.350 | 3,861,000 | +7,000 | 1.38% | 78,571,350 |
| 2022-05-16 | 2022-05-12 | 20.950 | 3,854,000 | -9,500 | 1.38% | 80,741,300 |
| 2022-05-13 | 2022-05-11 | 20.550 | 3,863,500 | -30,000 | 1.38% | 79,394,925 |
| 2022-05-12 | 2022-05-10 | 20.100 | 3,893,500 | +500 | 1.39% | 78,259,350 |
| 2022-05-11 | 2022-05-06 | 21.050 | 3,893,000 | -1,000 | 1.39% | 81,947,650 |
| 2022-05-10 | 2022-05-05 | 21.750 | 3,894,000 | +3,000 | 1.39% | 84,694,500 |
| 2022-05-05 | 2022-05-03 | 22.250 | 3,891,000 | -6,500 | 1.39% | 86,574,750 |
| 2022-05-04 | 2022-04-29 | 23.100 | 3,897,500 | -5,000 | 1.39% | 90,032,250 |
| 2022-05-03 | 2022-04-28 | 23.300 | 3,902,500 | -18,500 | 1.40% | 90,928,250 |
| 2022-04-29 | 2022-04-27 | 23.900 | 3,921,000 | -29,000 | 1.40% | 93,711,900 |
| 2022-04-28 | 2022-04-26 | 23.200 | 3,950,000 | -11,000 | 1.41% | 91,640,000 |
| 2022-04-27 | 2022-04-25 | 22.450 | 3,961,000 | -19,500 | 1.42% | 88,924,450 |
| 2022-04-26 | 2022-04-22 | 23.350 | 3,980,500 | -3,000 | 1.42% | 92,944,675 |
| 2022-04-25 | 2022-04-21 | 22.050 | 3,983,500 | -312,000 | 1.42% | 87,836,175 |
| 2022-04-22 | 2022-04-20 | 23.100 | 4,295,500 | +1,975,000 | 1.54% | 99,226,050 |
| 2022-04-21 | 2022-04-19 | 24.050 | 2,320,500 | +3,500 | 0.83% | 55,808,025 |
| 2022-04-20 | 2022-04-14 | 25.300 | 2,317,000 | +6,000 | 0.83% | 58,620,100 |
| 2022-04-19 | 2022-04-13 | 23.850 | 2,311,000 | -1,500 | 0.83% | 55,117,350 |
| 2022-04-14 | 2022-04-12 | 24.300 | 2,312,500 | +500 | 0.83% | 56,193,750 |
| 2022-04-13 | 2022-04-11 | 24.550 | 2,312,000 | -500 | 0.83% | 56,759,600 |
| 2022-04-12 | 2022-04-08 | 25.300 | 2,312,500 | +8,000 | 0.83% | 58,506,250 |
| 2022-04-11 | 2022-04-07 | 24.900 | 2,304,500 | -6,500 | 0.82% | 57,382,050 |
| 2022-04-08 | 2022-04-06 | 25.350 | 2,311,000 | -69,080 | 0.83% | 58,583,850 |
| 2022-04-07 | 2022-04-04 | 24.300 | 2,380,080 | +30,000 | 0.85% | 57,835,944 |
| 2022-04-06 | 2022-04-01 | 22.550 | 2,350,080 | +500 | 0.84% | 52,994,304 |
| 2022-04-04 | 2022-03-31 | 21.650 | 2,349,580 | -427,420 | 0.84% | 50,868,407 |
| 2022-04-01 | 2022-03-30 | 20.900 | 2,777,000 | +14,500 | 0.99% | 58,039,300 |
| 2022-03-31 | 2022-03-29 | 19.720 | 2,762,500 | +388,500 | 0.99% | 54,476,500 |
| 2022-03-30 | 2022-03-28 | 18.520 | 2,374,000 | +10,000 | 0.85% | 43,966,480 |
| 2022-03-29 | 2022-03-25 | 19.060 | 2,364,000 | -29,000 | 0.85% | 45,057,840 |
| 2022-03-28 | 2022-03-24 | 21.100 | 2,393,000 | +12,000 | 0.86% | 50,492,300 |
| 2022-03-25 | 2022-03-23 | 20.000 | 2,381,000 | +50,500 | 0.85% | 47,620,000 |
| 2022-03-24 | 2022-03-22 | 17.880 | 2,330,500 | -178,500 | 0.83% | 41,669,340 |
| 2022-03-23 | 2022-03-21 | 17.840 | 2,509,000 | -155,500 | 0.90% | 44,760,560 |
| 2022-03-22 | 2022-03-18 | 19.000 | 2,664,500 | -27,000 | 0.95% | 50,625,500 |
| 2022-03-21 | 2022-03-17 | 20.050 | 2,691,500 | -218,500 | 0.96% | 53,964,575 |
| 2022-03-18 | 2022-03-16 | 17.860 | 2,910,000 | -68,500 | 1.04% | 51,972,600 |
| 2022-03-17 | 2022-03-15 | 18.500 | 2,978,500 | -203,500 | 1.06% | 55,102,250 |
| 2022-03-16 | 2022-03-14 | 22.600 | 3,182,000 | -27,000 | 1.14% | 71,913,200 |
| 2022-03-15 | 2022-03-11 | 27.050 | 3,209,000 | -29,500 | 1.15% | 86,803,450 |
| 2022-03-14 | 2022-03-10 | 27.000 | 3,238,500 | -127,500 | 1.16% | 87,439,500 |
| 2022-03-11 | 2022-03-09 | 26.350 | 3,366,000 | -7,500 | 1.20% | 88,694,100 |
| 2022-03-10 | 2022-03-08 | 28.100 | 3,373,500 | -55,500 | 1.21% | 94,795,350 |
| 2022-03-09 | 2022-03-07 | 28.900 | 3,429,000 | -25,000 | 1.23% | 99,098,100 |
| 2022-03-08 | 2022-03-04 | 29.400 | 3,454,000 | -77,000 | 1.23% | 101,547,600 |
| 2022-03-07 | 2022-03-03 | 29.450 | 3,531,000 | -35,000 | 1.26% | 103,987,950 |
| 2022-03-04 | 2022-03-02 | 29.800 | 3,566,000 | -48,000 | 1.27% | 106,266,800 |
| 2022-03-03 | 2022-03-01 | 29.150 | 3,614,000 | -49,000 | 1.29% | 105,348,100 |
| 2022-03-02 | 2022-02-28 | 28.650 | 3,663,000 | -17,500 | 1.31% | 104,944,950 |
| 2022-03-01 | 2022-02-25 | 27.300 | 3,680,500 | -14,000 | 1.32% | 100,477,650 |
| 2022-02-28 | 2022-02-24 | 26.450 | 3,694,500 | +9,500 | 1.32% | 97,719,525 |
| 2022-02-25 | 2022-02-23 | 27.000 | 3,685,000 | -31,000 | 1.32% | 99,495,000 |
| 2022-02-24 | 2022-02-22 | 27.600 | 3,716,000 | -35,788 | 1.33% | 102,561,600 |
| 2022-02-23 | 2022-02-21 | 28.000 | 3,751,788 | -20,000 | 1.34% | 105,050,064 |
| 2022-02-22 | 2022-02-18 | 29.500 | 3,771,788 | -17,500 | 1.35% | 111,267,746 |
| 2022-02-21 | 2022-02-17 | 28.100 | 3,789,288 | -20,500 | 1.35% | 106,478,993 |
| 2022-02-18 | 2022-02-16 | 29.900 | 3,809,788 | -34,000 | 1.36% | 113,912,661 |
| 2022-02-17 | 2022-02-15 | 27.750 | 3,843,788 | -15,000 | 1.37% | 106,665,117 |
| 2022-02-16 | 2022-02-14 | 27.000 | 3,858,788 | -3,500 | 1.38% | 104,187,276 |
| 2022-02-15 | 2022-02-11 | 26.650 | 3,862,288 | -16,000 | 1.38% | 102,929,975 |
| 2022-02-14 | 2022-02-10 | 27.950 | 3,878,288 | -65,297 | 1.39% | 108,398,150 |
| 2022-02-11 | 2022-02-09 | 27.650 | 3,943,585 | -47,000 | 1.41% | 109,040,125 |
| 2022-02-10 | 2022-02-08 | 26.450 | 3,990,585 | +1,000 | 1.43% | 105,550,973 |
| 2022-02-09 | 2022-02-07 | 26.300 | 3,989,585 | -65,500 | 1.43% | 104,926,086 |
| 2022-02-08 | 2022-02-04 | 26.350 | 4,055,085 | -116,415 | 1.45% | 106,851,490 |
| 2022-02-07 | 2022-01-31 | 25.750 | 4,171,500 | -131,500 | 1.49% | 107,416,125 |
| 2022-02-04 | 2022-01-27 | 26.000 | 4,303,000 | +56,000 | 1.54% | 111,878,000 |
| 2022-01-28 | 2022-01-26 | 26.100 | 4,247,000 | -4,500 | 1.52% | 110,846,700 |
| 2022-01-27 | 2022-01-25 | 25.700 | 4,251,500 | -71,500 | 1.52% | 109,263,550 |
| 2022-01-26 | 2022-01-24 | 26.350 | 4,323,000 | -27,000 | 1.55% | 113,911,050 |
| 2022-01-25 | 2022-01-21 | 26.950 | 4,350,000 | -23,000 | 1.56% | 117,232,500 |
| 2022-01-24 | 2022-01-20 | 27.700 | 4,373,000 | -20,500 | 1.56% | 121,132,100 |
| 2022-01-21 | 2022-01-19 | 28.650 | 4,393,500 | -29,680 | 1.57% | 125,873,775 |
| 2022-01-20 | 2022-01-18 | 29.650 | 4,423,180 | -17,500 | 1.58% | 131,147,287 |
| 2022-01-19 | 2022-01-17 | 26.800 | 4,440,680 | -75,000 | 1.59% | 119,010,224 |
| 2022-01-18 | 2022-01-14 | 28.100 | 4,515,680 | -28,500 | 1.61% | 126,890,608 |
| 2022-01-17 | 2022-01-13 | 29.050 | 4,544,180 | -114,000 | 1.62% | 132,008,429 |
| 2022-01-14 | 2022-01-12 | 30.000 | 4,658,180 | -234,320 | 1.67% | 139,745,400 |
| 2022-01-13 | 2022-01-11 | 30.100 | 4,892,500 | -69,500 | 1.75% | 147,264,250 |
| 2022-01-12 | 2022-01-10 | 29.850 | 4,962,000 | -102,500 | 1.77% | 148,115,700 |
| 2022-01-11 | 2022-01-07 | 29.600 | 5,064,500 | +4,000 | 1.81% | 149,909,200 |
| 2022-01-10 | 2022-01-06 | 28.900 | 5,060,500 | -121,000 | 1.81% | 146,248,450 |
| 2022-01-07 | 2022-01-05 | 29.300 | 5,181,500 | -318,500 | 1.85% | 151,817,950 |
| 2022-01-06 | 2022-01-04 | 31.400 | 5,500,000 | -5,000 | 1.97% | 172,700,000 |
| 2022-01-05 | 2022-01-03 | 33.000 | 5,505,000 | +14,000 | 1.97% | 181,665,000 |
| 2022-01-04 | 2021-12-31 | 34.500 | 5,491,000 | -40,500 | 1.96% | 189,439,500 |
| 2022-01-03 | 2021-12-29 | 31.300 | 5,531,500 | -26,000 | 1.98% | 173,135,950 |
| 2021-12-30 | 2021-12-28 | 32.900 | 5,557,500 | +1,500 | 1.99% | 182,841,750 |
| 2021-12-29 | 2021-12-24 | 34.800 | 5,556,000 | +6,000 | 1.99% | 193,348,800 |
| 2021-12-28 | 2021-12-22 | 35.200 | 5,550,000 | +14,658 | 1.98% | 195,360,000 |
| 2021-12-23 | 2021-12-21 | 35.450 | 5,535,342 | -108,658 | 1.98% | 196,227,874 |
| 2021-12-22 | 2021-12-20 | 35.250 | 5,644,000 | -308,500 | 2.02% | 198,951,000 |
| 2021-12-21 | 2021-12-17 | 38.000 | 5,952,500 | -54,500 | 2.13% | 226,195,000 |
| 2021-12-20 | 2021-12-16 | 40.800 | 6,007,000 | +26,500 | 2.15% | 245,085,600 |
| 2021-12-17 | 2021-12-15 | 39.050 | 5,980,500 | +450,463 | 2.14% | 233,538,525 |
| 2021-12-16 | 2021-12-14 | 40.500 | 5,530,037 | -32,184 | 1.98% | 223,966,498 |
| 2021-12-15 | 2021-12-13 | 40.300 | 5,562,221 | +11,000 | 1.99% | 224,157,506 |
| 2021-12-14 | 2021-12-10 | 43.150 | 5,551,221 | -31,656 | 1.98% | 239,535,186 |
| 2021-12-13 | 2021-12-09 | 45.000 | 5,582,877 | +12,000 | 2.00% | 251,229,465 |
| 2021-12-10 | 2021-12-08 | 45.300 | 5,570,877 | +54,000 | 1.99% | 252,360,728 |
| 2021-12-09 | 2021-12-07 | 45.050 | 5,516,877 | -203,415 | 1.97% | 248,535,309 |
| 2021-12-08 | 2021-12-06 | 44.100 | 5,720,292 | +20,792 | 2.04% | 252,264,877 |
| 2021-12-07 | 2021-12-03 | 48.800 | 5,699,500 | +379,520 | 2.04% | 278,135,600 |
| 2021-12-06 | 2021-12-02 | 46.050 | 5,319,980 | +22,000 | 1.90% | 244,985,079 |
| 2021-12-03 | 2021-12-01 | 46.500 | 5,297,980 | -518,520 | 1.89% | 246,356,070 |
| 2021-12-02 | 2021-11-30 | 47.300 | 5,816,500 | +2,000 | 2.08% | 275,120,450 |
| 2021-12-01 | 2021-11-29 | 51.500 | 5,814,500 | +800,500 | 2.08% | 299,446,750 |
| 2021-11-30 | 2021-11-26 | 50.250 | 5,014,000 | -21,500 | 1.79% | 251,953,500 |
| 2021-11-29 | 2021-11-25 | 47.450 | 5,035,500 | +28,000 | 1.80% | 238,934,475 |
| 2021-11-26 | 2021-11-24 | 46.200 | 5,007,500 | -92,500 | 1.79% | 231,346,500 |
| 2021-11-25 | 2021-11-23 | 42.500 | 5,100,000 | -500 | 1.82% | 216,750,000 |
| 2021-11-24 | 2021-11-22 | 42.300 | 5,100,500 | +500 | 1.82% | 215,751,150 |
| 2021-11-23 | 2021-11-19 | 43.650 | 5,100,000 | -9,000 | 1.82% | 222,615,000 |
| 2021-11-22 | 2021-11-18 | 44.100 | 5,109,000 | +58,000 | 1.83% | 225,306,900 |
| 2021-11-19 | 2021-11-17 | 45.900 | 5,051,000 | +45,500 | 1.81% | 231,840,900 |
| 2021-11-18 | 2021-11-16 | 43.000 | 5,005,500 | +37,090 | 1.79% | 215,236,500 |
| 2021-11-17 | 2021-11-15 | 37.900 | 4,968,410 | -16,000 | 1.78% | 188,302,739 |
| 2021-11-16 | 2021-11-12 | 36.800 | 4,984,410 | -57,000 | 1.78% | 183,426,288 |
| 2021-11-15 | 2021-11-11 | 38.000 | 5,041,410 | +2,000 | 1.80% | 191,573,580 |
| 2021-11-12 | 2021-11-10 | 37.300 | 5,039,410 | +25,000 | 1.80% | 187,969,993 |
| 2021-11-11 | 2021-11-09 | 37.450 | 5,014,410 | -186,590 | 1.79% | 187,789,654 |
| 2021-11-10 | 2021-11-08 | 37.400 | 5,201,000 | +9,500 | 1.86% | 194,517,400 |
| 2021-11-09 | 2021-11-05 | 38.850 | 5,191,500 | +193,000 | 1.86% | 201,689,775 |
| 2021-11-08 | 2021-11-04 | 38.600 | 4,998,500 | -2,500 | 1.79% | 192,942,100 |
| 2021-11-05 | 2021-11-03 | 38.600 | 5,001,000 | +7,000 | 1.79% | 193,038,600 |
| 2021-11-04 | 2021-11-02 | 38.600 | 4,994,000 | -5,795 | 1.79% | 192,768,400 |
| 2021-11-03 | 2021-11-01 | 37.000 | 4,999,795 | -63,163 | 1.79% | 184,992,415 |
| 2021-11-02 | 2021-10-29 | 40.000 | 5,062,958 | -1,000 | 1.81% | 202,518,320 |
| 2021-11-01 | 2021-10-28 | 37.450 | 5,063,958 | +28,500 | 1.81% | 189,645,227 |
| 2021-10-29 | 2021-10-27 | 38.750 | 5,035,458 | -1,000 | 1.80% | 195,123,998 |
| 2021-10-28 | 2021-10-26 | 40.600 | 5,036,458 | -7,500 | 1.80% | 204,480,195 |
| 2021-10-27 | 2021-10-25 | 40.700 | 5,043,958 | +1,500 | 1.80% | 205,289,091 |
| 2021-10-26 | 2021-10-22 | 41.150 | 5,042,458 | +17,000 | 1.80% | 207,497,147 |
| 2021-10-25 | 2021-10-21 | 40.700 | 5,025,458 | +6,000 | 1.80% | 204,536,141 |
| 2021-10-22 | 2021-10-20 | 43.000 | 5,019,458 | +15,500 | 1.79% | 215,836,694 |
| 2021-10-21 | 2021-10-19 | 44.000 | 5,003,958 | +2,000 | 1.79% | 220,174,152 |
| 2021-10-20 | 2021-10-18 | 44.000 | 5,001,958 | +5,500 | 1.79% | 220,086,152 |
| 2021-10-19 | 2021-10-15 | 44.500 | 4,996,458 | +15,500 | 1.79% | 222,342,381 |
| 2021-10-18 | 2021-10-12 | 48.350 | 4,980,958 | +547 | 1.78% | 240,829,319 |
| 2021-10-15 | 2021-10-11 | 48.600 | 4,980,411 | +1,000 | 1.78% | 242,047,975 |
| 2021-10-12 | 2021-10-08 | 48.800 | 4,979,411 | -93,296 | 1.78% | 242,995,257 |
| 2021-10-11 | 2021-10-07 | 50.000 | 5,072,707 | +8,000 | 1.81% | 253,635,350 |
| 2021-10-08 | 2021-10-06 | 49.000 | 5,064,707 | +108,500 | 1.81% | 248,170,643 |
| 2021-10-07 | 2021-10-05 | 50.000 | 4,956,207 | +2,703 | 1.77% | 247,810,350 |
| 2021-10-06 | 2021-10-04 | 49.500 | 4,953,504 | +4,500 | 1.77% | 245,198,448 |
| 2021-10-05 | 2021-09-30 | 51.450 | 4,949,004 | -31,954 | 1.77% | 254,626,256 |
| 2021-10-04 | 2021-09-29 | 51.100 | 4,980,958 | +500 | 1.78% | 254,526,954 |
| 2021-09-30 | 2021-09-28 | 51.100 | 4,980,458 | +3,000 | 1.78% | 254,501,404 |
| 2021-09-29 | 2021-09-27 | 51.300 | 4,977,458 | +3,500 | 1.78% | 255,343,595 |
| 2021-09-28 | 2021-09-24 | 52.400 | 4,973,958 | +2,500 | 1.78% | 260,635,399 |
| 2021-09-27 | 2021-09-23 | 52.450 | 4,971,458 | +3,500 | 1.78% | 260,752,972 |
| 2021-09-24 | 2021-09-21 | 51.300 | 4,967,958 | +500 | 1.78% | 254,856,245 |
| 2021-09-23 | 2021-09-20 | 51.800 | 4,967,458 | -4,000 | 1.78% | 257,314,324 |
| 2021-09-21 | 2021-09-17 | 51.900 | 4,971,458 | -3,042 | 1.78% | 258,018,670 |
| 2021-09-20 | 2021-09-16 | 50.950 | 4,974,500 | +4,000 | 1.78% | 253,450,775 |
| 2021-09-17 | 2021-09-15 | 52.350 | 4,970,500 | +4,000 | 1.78% | 260,205,675 |
| 2021-09-16 | 2021-09-14 | 54.250 | 4,966,500 | +2,000 | 1.78% | 269,432,625 |
| 2021-09-15 | 2021-09-13 | 52.300 | 4,964,500 | +1,000 | 1.77% | 259,643,350 |
| 2021-09-14 | 2021-09-10 | 55.000 | 4,963,500 | -3,000 | 1.77% | 272,992,500 |
| 2021-09-13 | 2021-09-09 | 54.200 | 4,966,500 | +8,000 | 1.78% | 269,184,300 |
| 2021-09-10 | 2021-09-08 | 53.250 | 4,958,500 | -2,000 | 1.77% | 264,040,125 |
| 2021-09-09 | 2021-09-07 | 58.600 | 4,960,500 | +4,000 | 1.77% | 290,685,300 |
| 2021-09-08 | 2021-09-06 | 55.150 | 4,956,500 | -11,000 | 1.77% | 273,350,975 |
| 2021-09-07 | 2021-09-03 | 50.600 | 4,967,500 | +3,000 | 1.78% | 251,355,500 |
| 2021-09-06 | 2021-09-02 | 50.000 | 4,964,500 | +14,000 | 1.77% | 248,225,000 |
| 2021-09-03 | 2021-09-01 | 49.600 | 4,950,500 | +30,000 | 1.77% | 245,544,800 |
| 2021-09-02 | 2021-08-31 | 50.950 | 4,920,500 | +2,500 | 1.76% | 250,699,475 |
| 2021-09-01 | 2021-08-30 | 47.350 | 4,918,000 | +500 | 1.76% | 232,867,300 |
| 2021-08-31 | 2021-08-27 | 50.450 | 4,917,500 | -1,000 | 1.76% | 248,087,875 |
| 2021-08-30 | 2021-08-26 | 50.350 | 4,918,500 | -6,500 | 1.76% | 247,646,475 |
| 2021-08-27 | 2021-08-25 | 50.000 | 4,925,000 | -7,500 | 1.76% | 246,250,000 |
| 2021-08-26 | 2021-08-24 | 52.000 | 4,932,500 | +5,500 | 1.76% | 256,490,000 |
| 2021-08-25 | 2021-08-23 | 52.100 | 4,927,000 | -1,000 | 1.76% | 256,696,700 |
| 2021-08-24 | 2021-08-20 | 53.000 | 4,928,000 | +7,000 | 1.76% | 261,184,000 |
| 2021-08-23 | 2021-08-19 | 61.500 | 4,921,000 | -6,000 | 1.76% | 302,641,500 |
| 2021-08-20 | 2021-08-18 | 62.700 | 4,927,000 | -2,000 | 1.76% | 308,922,900 |
| 2021-08-19 | 2021-08-17 | 62.000 | 4,929,000 | -6,000 | 1.76% | 305,598,000 |
| 2021-08-18 | 2021-08-16 | 63.000 | 4,935,000 | +4,500 | 1.76% | 310,905,000 |
| 2021-08-17 | 2021-08-13 | 62.500 | 4,930,500 | +5,500 | 1.76% | 308,156,250 |
| 2021-08-16 | 2021-08-12 | 63.500 | 4,925,000 | +1,000 | 1.76% | 312,737,500 |
| 2021-08-13 | 2021-08-11 | 67.300 | 4,924,000 | +1,500 | 1.76% | 331,385,200 |
| 2021-08-12 | 2021-08-10 | 66.600 | 4,922,500 | -1,500 | 1.76% | 327,838,500 |
| 2021-08-11 | 2021-08-09 | 67.500 | 4,924,000 | -12,500 | 1.76% | 332,370,000 |
| 2021-08-10 | 2021-08-06 | 65.300 | 4,936,500 | +1,000 | 1.76% | 322,353,450 |
| 2021-08-09 | 2021-08-05 | 66.000 | 4,935,500 | +3,500 | 1.76% | 325,743,000 |
| 2021-08-06 | 2021-08-04 | 65.500 | 4,932,000 | +7,000 | 1.76% | 323,046,000 |
| 2021-08-05 | 2021-08-03 | 65.700 | 4,925,000 | +2,500 | 1.76% | 323,572,500 |
| 2021-08-04 | 2021-08-02 | 67.850 | 4,922,500 | +2,000 | 1.76% | 333,991,625 |
| 2021-08-03 | 2021-07-30 | 62.150 | 4,920,500 | -25,500 | 1.82% | 305,809,075 |
| 2021-08-02 | 2021-07-29 | 63.600 | 4,946,000 | -13,000 | 1.83% | 314,565,600 |
| 2021-07-30 | 2021-07-28 | 57.300 | 4,959,000 | +16,500 | 1.83% | 284,150,700 |
| 2021-07-29 | 2021-07-27 | 56.900 | 4,942,500 | -8,000 | 1.82% | 281,228,250 |
| 2021-07-28 | 2021-07-26 | 61.750 | 4,950,500 | +21,500 | 1.83% | 305,693,375 |
| 2021-07-27 | 2021-07-23 | 63.800 | 4,929,000 | +9,500 | 1.82% | 314,470,200 |
| 2021-07-26 | 2021-07-22 | 66.350 | 4,919,500 | -2,000 | 1.82% | 326,408,825 |
| 2021-07-23 | 2021-07-21 | 67.900 | 4,921,500 | -21,500 | 1.82% | 334,169,850 |
| 2021-07-22 | 2021-07-20 | 67.700 | 4,943,000 | -2,067 | 1.82% | 334,641,100 |
| 2021-07-21 | 2021-07-19 | 69.150 | 4,945,067 | +25,500 | 1.82% | 341,951,383 |
| 2021-07-20 | 2021-07-16 | 68.000 | 4,919,567 | +160,000 | 1.82% | 334,530,556 |
| 2021-07-19 | 2021-07-15 | 68.200 | 4,759,567 | +154,167 | 1.76% | 324,602,469 |
| 2021-07-16 | 2021-07-14 | 69.700 | 4,605,400 | +158,000 | 1.70% | 320,996,380 |
| 2021-07-15 | 2021-07-13 | 70.550 | 4,447,400 | -94,712 | 1.64% | 313,764,070 |
| 2021-07-14 | 2021-07-12 | 69.800 | 4,542,112 | -599,888 | 1.68% | 317,039,418 |
| 2021-07-13 | 2021-07-09 | 69.400 | 5,142,000 | +527,800 | 1.90% | 356,854,800 |
| 2021-07-12 | 2021-07-08 | 68.000 | 4,614,200 | 1.70% | 313,765,600 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy