History of CCASS shareholding
Participant: CHINA SECURITIES DEPOSITORY AND CLEARING
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 28.760 | 39,500,000 | +0 | 3.85% | 1,136,020,000 |
| 2025-10-13 | 2025-10-09 | 30.660 | 39,500,000 | +0 | 3.85% | 1,211,070,000 |
| 2025-10-10 | 2025-10-08 | 33.160 | 39,500,000 | +0 | 3.85% | 1,309,820,000 |
| 2025-10-09 | 2025-10-06 | 32.420 | 39,500,000 | +0 | 3.85% | 1,280,590,000 |
| 2025-10-08 | 2025-10-03 | 30.760 | 39,500,000 | +0 | 3.85% | 1,215,020,000 |
| 2025-10-06 | 2025-10-02 | 30.060 | 39,500,000 | +0 | 3.85% | 1,187,370,000 |
| 2025-10-03 | 2025-09-30 | 28.860 | 39,500,000 | -183,000 | 3.85% | 1,139,970,000 |
| 2025-10-02 | 2025-09-29 | 27.100 | 39,683,000 | +79,000 | 3.87% | 1,075,409,300 |
| 2025-09-30 | 2025-09-26 | 25.860 | 39,604,000 | +564,000 | 3.86% | 1,024,159,440 |
| 2025-09-29 | 2025-09-25 | 28.000 | 39,040,000 | +664,500 | 3.81% | 1,093,120,000 |
| 2025-09-26 | 2025-09-24 | 27.600 | 38,375,500 | -3,500 | 3.74% | 1,059,163,800 |
| 2025-09-25 | 2025-09-23 | 27.120 | 38,379,000 | -179,000 | 3.75% | 1,040,838,480 |
| 2025-09-24 | 2025-09-22 | 27.780 | 38,558,000 | -758,500 | 3.76% | 1,071,141,240 |
| 2025-09-23 | 2025-09-19 | 28.580 | 39,316,500 | -1,565,500 | 3.84% | 1,123,665,570 |
| 2025-09-22 | 2025-09-18 | 29.100 | 40,882,000 | -963,000 | 3.99% | 1,189,666,200 |
| 2025-09-19 | 2025-09-17 | 29.720 | 41,845,000 | -536,500 | 4.08% | 1,243,633,400 |
| 2025-09-18 | 2025-09-16 | 29.420 | 42,381,500 | -354,500 | 4.14% | 1,246,863,730 |
| 2025-09-17 | 2025-09-15 | 29.100 | 42,736,000 | -246,500 | 4.17% | 1,243,617,600 |
| 2025-09-16 | 2025-09-12 | 29.500 | 42,982,500 | -228,500 | 4.19% | 1,267,983,750 |
| 2025-09-15 | 2025-09-11 | 29.480 | 43,211,000 | +186,500 | 4.22% | 1,273,860,280 |
| 2025-09-12 | 2025-09-10 | 28.920 | 43,024,500 | -985,500 | 4.20% | 1,244,268,540 |
| 2025-09-11 | 2025-09-09 | 27.740 | 44,010,000 | +276,500 | 4.29% | 1,220,837,400 |
| 2025-09-10 | 2025-09-08 | 29.260 | 43,733,500 | +1,402,500 | 4.27% | 1,279,642,210 |
| 2025-09-09 | 2025-09-05 | 26.460 | 42,331,000 | +931,000 | 4.13% | 1,120,078,260 |
| 2025-09-08 | 2025-09-04 | 26.700 | 41,400,000 | -1,898,000 | 4.04% | 1,105,380,000 |
| 2025-09-05 | 2025-09-03 | 28.320 | 43,298,000 | -4,586,000 | 4.23% | 1,226,199,360 |
| 2025-09-04 | 2025-09-02 | 25.000 | 47,884,000 | -635,000 | 4.67% | 1,197,100,000 |
| 2025-09-03 | 2025-09-01 | 22.320 | 48,519,000 | -1,055,000 | 4.73% | 1,082,944,080 |
| 2025-09-02 | 2025-08-29 | 20.320 | 49,574,000 | -4,000 | 4.84% | 1,007,343,680 |
| 2025-09-01 | 2025-08-28 | 19.460 | 49,578,000 | -57,500 | 4.84% | 964,787,880 |
| 2025-08-29 | 2025-08-27 | 19.670 | 49,635,500 | +208,500 | 4.84% | 976,330,285 |
| 2025-08-28 | 2025-08-26 | 20.360 | 49,427,000 | +492,000 | 4.82% | 1,006,333,720 |
| 2025-08-27 | 2025-08-25 | 20.960 | 48,935,000 | -64,000 | 4.78% | 1,025,677,600 |
| 2025-08-26 | 2025-08-22 | 20.420 | 48,999,000 | +325,500 | 4.78% | 1,000,559,580 |
| 2025-08-25 | 2025-08-21 | 20.500 | 48,673,500 | -454,000 | 4.75% | 997,806,750 |
| 2025-08-22 | 2025-08-20 | 20.620 | 49,127,500 | -757,000 | 4.79% | 1,013,009,050 |
| 2025-08-21 | 2025-08-19 | 21.600 | 49,884,500 | -1,085,500 | 4.87% | 1,077,505,200 |
| 2025-08-20 | 2025-08-18 | 22.680 | 50,970,000 | -261,000 | 4.97% | 1,155,999,600 |
| 2025-08-19 | 2025-08-15 | 22.720 | 51,231,000 | -215,500 | 5.00% | 1,163,968,320 |
| 2025-08-18 | 2025-08-14 | 22.080 | 51,446,500 | -394,000 | 5.02% | 1,135,938,720 |
| 2025-08-15 | 2025-08-13 | 22.460 | 51,840,500 | -1,069,000 | 5.06% | 1,164,337,630 |
| 2025-08-14 | 2025-08-12 | 20.740 | 52,909,500 | +378,500 | 5.16% | 1,097,343,030 |
| 2025-08-13 | 2025-08-11 | 21.220 | 52,531,000 | +43,000 | 5.13% | 1,114,707,820 |
| 2025-08-12 | 2025-08-08 | 21.200 | 52,488,000 | +647,500 | 5.12% | 1,112,745,600 |
| 2025-08-11 | 2025-08-07 | 21.960 | 51,840,500 | +695,500 | 5.06% | 1,138,417,380 |
| 2025-08-08 | 2025-08-06 | 21.980 | 51,145,000 | -106,500 | 4.99% | 1,124,167,100 |
| 2025-08-07 | 2025-08-05 | 21.120 | 51,251,500 | -336,500 | 5.00% | 1,082,431,680 |
| 2025-08-06 | 2025-08-04 | 20.100 | 51,588,000 | +312,500 | 5.03% | 1,036,918,800 |
| 2025-08-05 | 2025-08-01 | 20.450 | 51,275,500 | -1,130,500 | 5.00% | 1,048,583,975 |
| 2025-08-04 | 2025-07-31 | 21.900 | 52,406,000 | +1,456,000 | 5.11% | 1,147,691,400 |
| 2025-08-01 | 2025-07-30 | 23.000 | 50,950,000 | -1,227,500 | 4.97% | 1,171,850,000 |
| 2025-07-31 | 2025-07-29 | 21.050 | 52,177,500 | -326,000 | 5.09% | 1,098,336,375 |
| 2025-07-30 | 2025-07-28 | 20.350 | 52,503,500 | +697,000 | 5.12% | 1,068,446,225 |
| 2025-07-29 | 2025-07-25 | 20.200 | 51,806,500 | -235,000 | 5.06% | 1,046,491,300 |
| 2025-07-28 | 2025-07-24 | 19.900 | 52,041,500 | -102,500 | 5.08% | 1,035,625,850 |
| 2025-07-25 | 2025-07-23 | 18.500 | 52,144,000 | +233,500 | 5.09% | 964,664,000 |
| 2025-07-24 | 2025-07-22 | 18.580 | 51,910,500 | -1,088,000 | 5.07% | 964,497,090 |
| 2025-07-23 | 2025-07-21 | 18.660 | 52,998,500 | -122,500 | 5.17% | 988,952,010 |
| 2025-07-22 | 2025-07-18 | 18.700 | 53,121,000 | +314,300 | 5.18% | 993,362,700 |
| 2025-07-21 | 2025-07-17 | 18.360 | 52,806,700 | +423,000 | 5.15% | 969,531,012 |
| 2025-07-18 | 2025-07-16 | 18.000 | 52,383,700 | +80,500 | 5.11% | 942,906,600 |
| 2025-07-17 | 2025-07-15 | 18.100 | 52,303,200 | -1,547,500 | 5.10% | 946,687,920 |
| 2025-07-16 | 2025-07-14 | 18.080 | 53,850,700 | -2,157,500 | 5.26% | 973,620,656 |
| 2025-07-15 | 2025-07-11 | 16.340 | 56,008,200 | -1,909,000 | 5.47% | 915,173,988 |
| 2025-07-14 | 2025-07-10 | 15.600 | 57,917,200 | +449,000 | 5.65% | 903,508,320 |
| 2025-07-11 | 2025-07-09 | 15.960 | 57,468,200 | -500,500 | 5.61% | 917,192,472 |
| 2025-07-10 | 2025-07-08 | 15.740 | 57,968,700 | +329,500 | 5.66% | 912,427,338 |
| 2025-07-09 | 2025-07-07 | 15.720 | 57,639,200 | +316,000 | 5.62% | 906,088,224 |
| 2025-07-08 | 2025-07-04 | 16.020 | 57,323,200 | +505,000 | 5.59% | 918,317,664 |
| 2025-07-07 | 2025-07-03 | 16.380 | 56,818,200 | +5,000 | 5.54% | 930,682,116 |
| 2025-07-04 | 2025-07-02 | 16.440 | 56,813,200 | -1,033,000 | 5.54% | 934,009,008 |
| 2025-07-03 | 2025-06-30 | 16.160 | 57,846,200 | -265,000 | 5.65% | 934,794,592 |
| 2025-07-02 | 2025-06-27 | 16.400 | 58,111,200 | +46,000 | 5.67% | 953,023,680 |
| 2025-06-30 | 2025-06-26 | 16.400 | 58,065,200 | -122,500 | 5.67% | 952,269,280 |
| 2025-06-27 | 2025-06-25 | 16.660 | 58,187,700 | +262,000 | 5.68% | 969,407,082 |
| 2025-06-26 | 2025-06-24 | 16.460 | 57,925,700 | -12,000 | 5.65% | 953,457,022 |
| 2025-06-25 | 2025-06-23 | 15.800 | 57,937,700 | -215,500 | 5.65% | 915,415,660 |
| 2025-06-24 | 2025-06-20 | 15.280 | 58,153,200 | +400,000 | 5.67% | 888,580,896 |
| 2025-06-23 | 2025-06-19 | 15.400 | 57,753,200 | +416,500 | 5.64% | 889,399,280 |
| 2025-06-20 | 2025-06-18 | 15.940 | 57,336,700 | -517,000 | 5.60% | 913,946,998 |
| 2025-06-19 | 2025-06-17 | 16.520 | 57,853,700 | +574,500 | 5.65% | 955,743,124 |
| 2025-06-18 | 2025-06-16 | 17.020 | 57,279,200 | -339,500 | 5.59% | 974,891,984 |
| 2025-06-17 | 2025-06-13 | 16.760 | 57,618,700 | -510,000 | 5.62% | 965,689,412 |
| 2025-06-16 | 2025-06-12 | 17.780 | 58,128,700 | +60,500 | 5.67% | 1,033,528,286 |
| 2025-06-13 | 2025-06-11 | 17.240 | 58,068,200 | +690,000 | 5.67% | 1,001,095,768 |
| 2025-06-12 | 2025-06-10 | 17.020 | 57,378,200 | +429,500 | 5.60% | 976,576,964 |
| 2025-06-11 | 2025-06-09 | 16.460 | 56,948,700 | -602,500 | 5.56% | 937,375,602 |
| 2025-06-10 | 2025-06-06 | 15.940 | 57,551,200 | +204,000 | 5.62% | 917,366,128 |
| 2025-06-09 | 2025-06-05 | 15.960 | 57,347,200 | +349,000 | 5.60% | 915,261,312 |
| 2025-06-06 | 2025-06-04 | 16.060 | 56,998,200 | +998,500 | 5.56% | 915,391,092 |
| 2025-06-05 | 2025-06-03 | 15.600 | 55,999,700 | +432,000 | 5.46% | 873,595,320 |
| 2025-06-03 | 2025-05-30 | 15.760 | 55,567,700 | +615,500 | 5.42% | 875,746,952 |
| 2025-06-02 | 2025-05-29 | 15.540 | 54,952,200 | +379,000 | 5.36% | 853,957,188 |
| 2025-05-30 | 2025-05-28 | 14.940 | 54,573,200 | +190,500 | 5.33% | 815,323,608 |
| 2025-05-29 | 2025-05-27 | 15.280 | 54,382,700 | -381,500 | 5.31% | 830,967,656 |
| 2025-05-28 | 2025-05-26 | 15.180 | 54,764,200 | +307,000 | 5.34% | 831,320,556 |
| 2025-05-27 | 2025-05-23 | 15.560 | 54,457,200 | +423,000 | 5.31% | 847,354,032 |
| 2025-05-26 | 2025-05-22 | 15.720 | 54,034,200 | +190,000 | 5.27% | 849,417,624 |
| 2025-05-23 | 2025-05-21 | 16.080 | 53,844,200 | +958,000 | 5.25% | 865,814,736 |
| 2025-05-22 | 2025-05-20 | 16.040 | 52,886,200 | +996,000 | 5.16% | 848,294,648 |
| 2025-05-21 | 2025-05-19 | 15.860 | 51,890,200 | +88,500 | 5.06% | 822,978,572 |
| 2025-05-20 | 2025-05-16 | 15.800 | 51,801,700 | +1,273,000 | 5.18% | 818,466,860 |
| 2025-05-19 | 2025-05-15 | 15.720 | 50,528,700 | +2,210,500 | 5.05% | 794,311,164 |
| 2025-05-16 | 2025-05-14 | 16.520 | 48,318,200 | +8,526,500 | 4.83% | 798,216,664 |
| 2025-05-15 | 2025-05-13 | 17.980 | 39,791,700 | +867,000 | 3.98% | 715,454,766 |
| 2025-05-14 | 2025-05-12 | 19.200 | 38,924,700 | +536,500 | 3.89% | 747,354,240 |
| 2025-05-13 | 2025-05-09 | 18.860 | 38,388,200 | +119,000 | 3.84% | 724,001,452 |
| 2025-05-12 | 2025-05-08 | 18.620 | 38,269,200 | +153,500 | 3.83% | 712,572,504 |
| 2025-05-09 | 2025-05-07 | 18.840 | 38,115,700 | -785,000 | 3.81% | 718,099,788 |
| 2025-05-08 | 2025-05-06 | 19.400 | 38,900,700 | +583,500 | 3.89% | 754,673,580 |
| 2025-05-06 | 2025-04-30 | 18.960 | 38,317,200 | +648,000 | 3.83% | 726,494,112 |
| 2025-05-02 | 2025-04-29 | 17.080 | 37,669,200 | +71,000 | 3.77% | 643,389,936 |
| 2025-04-30 | 2025-04-28 | 16.880 | 37,598,200 | -259,500 | 3.76% | 634,657,616 |
| 2025-04-29 | 2025-04-25 | 17.120 | 37,857,700 | +715,000 | 3.79% | 648,123,824 |
| 2025-04-28 | 2025-04-24 | 17.220 | 37,142,700 | +109,000 | 3.72% | 639,597,294 |
| 2025-04-25 | 2025-04-23 | 17.780 | 37,033,700 | +592,500 | 3.70% | 658,459,186 |
| 2025-04-24 | 2025-04-22 | 16.820 | 36,441,200 | +51,500 | 3.65% | 612,940,984 |
| 2025-04-23 | 2025-04-17 | 15.520 | 36,389,700 | +316,500 | 3.64% | 564,768,144 |
| 2025-04-22 | 2025-04-16 | 15.640 | 36,073,200 | +233,000 | 3.61% | 564,184,848 |
| 2025-04-17 | 2025-04-15 | 16.360 | 35,840,200 | -360,000 | 3.59% | 586,345,672 |
| 2025-04-16 | 2025-04-14 | 16.820 | 36,200,200 | +148,500 | 3.62% | 608,887,364 |
| 2025-04-15 | 2025-04-11 | 16.820 | 36,051,700 | -26,500 | 3.61% | 606,389,594 |
| 2025-04-14 | 2025-04-10 | 16.420 | 36,078,200 | -158,000 | 3.61% | 592,404,044 |
| 2025-04-11 | 2025-04-09 | 15.680 | 36,236,200 | +2,290,000 | 3.63% | 568,183,616 |
| 2025-04-10 | 2025-04-08 | 14.580 | 33,946,200 | -489,000 | 3.40% | 494,935,596 |
| 2025-04-09 | 2025-04-07 | 13.640 | 34,435,200 | -2,678,000 | 3.44% | 469,696,128 |
| 2025-04-08 | 2025-04-03 | 16.580 | 37,113,200 | +637,500 | 3.71% | 615,336,856 |
| 2025-04-07 | 2025-04-02 | 17.460 | 36,475,700 | +1,279,000 | 3.65% | 636,865,722 |
| 2025-04-03 | 2025-04-01 | 16.820 | 35,196,700 | +1,132,500 | 3.52% | 592,008,494 |
| 2025-04-02 | 2025-03-31 | 16.940 | 34,064,200 | -277,500 | 3.41% | 577,047,548 |
| 2025-04-01 | 2025-03-28 | 17.380 | 34,341,700 | -159,000 | 3.44% | 596,858,746 |
| 2025-03-31 | 2025-03-27 | 18.080 | 34,500,700 | -36,000 | 3.45% | 623,772,656 |
| 2025-03-28 | 2025-03-26 | 17.880 | 34,536,700 | +126,000 | 3.46% | 617,516,196 |
| 2025-03-27 | 2025-03-25 | 17.780 | 34,410,700 | -378,500 | 3.44% | 611,822,246 |
| 2025-03-26 | 2025-03-24 | 18.320 | 34,789,200 | -517,500 | 3.48% | 637,338,144 |
| 2025-03-25 | 2025-03-21 | 18.400 | 35,306,700 | -393,000 | 3.53% | 649,643,280 |
| 2025-03-24 | 2025-03-20 | 20.000 | 35,699,700 | +67,500 | 3.57% | 713,994,000 |
| 2025-03-21 | 2025-03-19 | 20.650 | 35,632,200 | +752,000 | 3.56% | 735,804,930 |
| 2025-03-20 | 2025-03-18 | 20.500 | 34,880,200 | -329,500 | 3.49% | 715,044,100 |
| 2025-03-19 | 2025-03-17 | 20.100 | 35,209,700 | -618,500 | 3.52% | 707,714,970 |
| 2025-03-18 | 2025-03-14 | 20.450 | 35,828,200 | +215,500 | 3.58% | 732,686,690 |
| 2025-03-17 | 2025-03-13 | 20.300 | 35,612,700 | +734,500 | 3.56% | 722,937,810 |
| 2025-03-14 | 2025-03-12 | 21.900 | 34,878,200 | +52,000 | 3.49% | 763,832,580 |
| 2025-03-13 | 2025-03-11 | 21.950 | 34,826,200 | -509,000 | 3.48% | 764,435,090 |
| 2025-03-12 | 2025-03-10 | 22.050 | 35,335,200 | -649,500 | 3.53% | 779,141,160 |
| 2025-03-11 | 2025-03-07 | 21.400 | 35,984,700 | -1,624,000 | 3.60% | 770,072,580 |
| 2025-03-10 | 2025-03-06 | 22.450 | 37,608,700 | +65,500 | 3.76% | 844,315,315 |
| 2025-03-07 | 2025-03-05 | 21.900 | 37,543,200 | -11,500 | 3.76% | 822,196,080 |
| 2025-03-06 | 2025-03-04 | 21.150 | 37,554,700 | +328,500 | 3.76% | 794,281,905 |
| 2025-03-05 | 2025-03-03 | 20.650 | 37,226,200 | -386,333 | 3.72% | 768,721,030 |
| 2025-03-04 | 2025-02-28 | 21.550 | 37,612,533 | +1,127,333 | 3.76% | 810,550,086 |
| 2025-03-03 | 2025-02-27 | 24.150 | 36,485,200 | -868,000 | 3.65% | 881,117,580 |
| 2025-02-28 | 2025-02-26 | 23.250 | 37,353,200 | +1,008,700 | 3.74% | 868,461,900 |
| 2025-02-27 | 2025-02-25 | 23.550 | 36,344,500 | -3,002,500 | 3.64% | 855,912,975 |
| 2025-02-26 | 2025-02-24 | 20.900 | 39,347,000 | +175,500 | 3.94% | 822,352,300 |
| 2025-02-25 | 2025-02-21 | 20.850 | 39,171,500 | -1,200,500 | 3.92% | 816,725,775 |
| 2025-02-24 | 2025-02-20 | 20.200 | 40,372,000 | +1,267,500 | 4.04% | 815,514,400 |
| 2025-02-21 | 2025-02-19 | 20.800 | 39,104,500 | -882,000 | 3.91% | 813,373,600 |
| 2025-02-20 | 2025-02-18 | 19.540 | 39,986,500 | +517,500 | 4.00% | 781,336,210 |
| 2025-02-19 | 2025-02-17 | 19.540 | 39,469,000 | +1,797,000 | 3.95% | 771,224,260 |
| 2025-02-18 | 2025-02-14 | 19.260 | 37,672,000 | -2,161,500 | 3.77% | 725,562,720 |
| 2025-02-17 | 2025-02-13 | 17.160 | 39,833,500 | -1,528,500 | 3.98% | 683,542,860 |
| 2025-02-14 | 2025-02-12 | 17.880 | 41,362,000 | +1,487,500 | 4.14% | 739,552,560 |
| 2025-02-13 | 2025-02-11 | 17.500 | 39,874,500 | -839,500 | 3.99% | 697,803,750 |
| 2025-02-12 | 2025-02-10 | 18.580 | 40,714,000 | -2,178,500 | 4.07% | 756,466,120 |
| 2025-02-11 | 2025-02-07 | 15.320 | 42,892,500 | -1,229,500 | 4.29% | 657,113,100 |
| 2025-02-10 | 2025-02-06 | 15.760 | 44,122,000 | -707,000 | 4.41% | 695,362,720 |
| 2025-02-07 | 2025-02-05 | 15.340 | 44,829,000 | -1,157,000 | 4.48% | 687,676,860 |
| 2025-02-04 | 2025-01-28 | 16.200 | 45,986,000 | -1,500,000 | 4.60% | 744,973,200 |
| 2025-02-03 | 2025-01-24 | 14.260 | 47,486,000 | -6,415,500 | 4.75% | 677,150,360 |
| 2025-01-27 | 2025-01-23 | 11.860 | 53,901,500 | -4,620,500 | 5.39% | 639,271,790 |
| 2025-01-24 | 2025-01-22 | 10.400 | 58,522,000 | +1,177,500 | 5.85% | 608,628,800 |
| 2025-01-23 | 2025-01-21 | 10.040 | 57,344,500 | -1,109,000 | 5.74% | 575,738,780 |
| 2025-01-22 | 2025-01-20 | 9.810 | 58,453,500 | +169,000 | 5.85% | 573,428,835 |
| 2025-01-21 | 2025-01-17 | 9.800 | 58,284,500 | +946,500 | 5.83% | 571,188,100 |
| 2025-01-20 | 2025-01-16 | 9.170 | 57,338,000 | -318,000 | 5.74% | 525,789,460 |
| 2025-01-17 | 2025-01-15 | 9.110 | 57,656,000 | +335,000 | 5.77% | 525,246,160 |
| 2025-01-16 | 2025-01-14 | 9.220 | 57,321,000 | -65,000 | 5.73% | 528,499,620 |
| 2025-01-15 | 2025-01-13 | 8.710 | 57,386,000 | -5,000 | 5.74% | 499,832,060 |
| 2025-01-14 | 2025-01-10 | 8.790 | 57,391,000 | +797,500 | 5.74% | 504,466,890 |
| 2025-01-13 | 2025-01-09 | 9.180 | 56,593,500 | +478,000 | 5.66% | 519,528,330 |
| 2025-01-10 | 2025-01-08 | 9.210 | 56,115,500 | +404,500 | 5.61% | 516,823,755 |
| 2025-01-09 | 2025-01-07 | 9.490 | 55,711,000 | +383,000 | 5.57% | 528,697,390 |
| 2025-01-08 | 2025-01-06 | 9.890 | 55,328,000 | +1,256,500 | 5.54% | 547,193,920 |
| 2025-01-07 | 2025-01-03 | 9.200 | 54,071,500 | -61,000 | 5.41% | 497,457,800 |
| 2025-01-06 | 2025-01-02 | 9.370 | 54,132,500 | -814,500 | 5.42% | 507,221,525 |
| 2025-01-03 | 2024-12-31 | 9.510 | 54,947,000 | +131,000 | 5.50% | 522,545,970 |
| 2025-01-02 | 2024-12-27 | 10.440 | 54,816,000 | +135,500 | 5.48% | 572,279,040 |
| 2024-12-30 | 2024-12-24 | 10.620 | 54,680,500 | +391,000 | 5.47% | 580,706,910 |
| 2024-12-27 | 2024-12-20 | 10.160 | 54,289,500 | +925,000 | 5.43% | 551,581,320 |
| 2024-12-23 | 2024-12-19 | 10.120 | 53,364,500 | +437,500 | 5.34% | 540,048,740 |
| 2024-12-20 | 2024-12-18 | 10.660 | 52,927,000 | +1,966,000 | 5.29% | 564,201,820 |
| 2024-12-19 | 2024-12-17 | 10.140 | 50,961,000 | -609,500 | 5.10% | 516,744,540 |
| 2024-12-18 | 2024-12-16 | 10.820 | 51,570,500 | +714,000 | 5.16% | 557,992,810 |
| 2024-12-17 | 2024-12-13 | 11.100 | 50,856,500 | +4,338,000 | 5.09% | 564,507,150 |
| 2024-12-16 | 2024-12-12 | 11.700 | 46,518,500 | +1,579,000 | 4.65% | 544,266,450 |
| 2024-12-13 | 2024-12-11 | 12.140 | 44,939,500 | +922,500 | 4.50% | 545,565,530 |
| 2024-12-12 | 2024-12-10 | 9.250 | 44,017,000 | -2,496,000 | 4.40% | 407,157,250 |
| 2024-12-11 | 2024-12-09 | 8.510 | 46,513,000 | +700,500 | 4.65% | 395,825,630 |
| 2024-12-10 | 2024-12-06 | 8.280 | 45,812,500 | +2,303,000 | 4.58% | 379,327,500 |
| 2024-12-09 | 2024-12-05 | 8.210 | 43,509,500 | +2,036,000 | 4.51% | 357,212,995 |
| 2024-12-06 | 2024-12-04 | 8.340 | 41,473,500 | +1,855,000 | 4.30% | 345,888,990 |
| 2024-12-05 | 2024-12-03 | 8.420 | 39,618,500 | +6,472,000 | 4.11% | 333,587,770 |
| 2024-12-04 | 2024-12-02 | 9.810 | 33,146,500 | +436,000 | 3.44% | 325,167,165 |
| 2024-12-03 | 2024-11-29 | 9.750 | 32,710,500 | -1,452,500 | 3.39% | 318,927,375 |
| 2024-12-02 | 2024-11-28 | 8.860 | 34,163,000 | +497,000 | 3.54% | 302,684,180 |
| 2024-11-29 | 2024-11-27 | 9.200 | 33,666,000 | -138,500 | 3.49% | 309,727,200 |
| 2024-11-28 | 2024-11-26 | 8.720 | 33,804,500 | +164,500 | 3.50% | 294,775,240 |
| 2024-11-27 | 2024-11-25 | 8.640 | 33,640,000 | -460,000 | 3.49% | 290,649,600 |
| 2024-11-26 | 2024-11-22 | 8.170 | 34,100,000 | +828,000 | 3.53% | 278,597,000 |
| 2024-11-25 | 2024-11-21 | 9.150 | 33,272,000 | +1,074,000 | 3.45% | 304,438,800 |
| 2024-11-22 | 2024-11-20 | 9.660 | 32,198,000 | -68,500 | 3.34% | 311,032,680 |
| 2024-11-21 | 2024-11-19 | 9.070 | 32,266,500 | +38,000 | 3.34% | 292,657,155 |
| 2024-11-20 | 2024-11-18 | 8.950 | 32,228,500 | +378,500 | 3.34% | 288,445,075 |
| 2024-11-19 | 2024-11-15 | 8.850 | 31,850,000 | -128,000 | 3.30% | 281,872,500 |
| 2024-11-18 | 2024-11-14 | 8.930 | 31,978,000 | +384,000 | 3.31% | 285,563,540 |
| 2024-11-15 | 2024-11-13 | 9.500 | 31,594,000 | +648,500 | 3.27% | 300,143,000 |
| 2024-11-14 | 2024-11-12 | 9.580 | 30,945,500 | +849,000 | 3.21% | 296,457,890 |
| 2024-11-13 | 2024-11-11 | 9.840 | 30,096,500 | -231,000 | 3.12% | 296,149,560 |
| 2024-11-12 | 2024-11-08 | 9.630 | 30,327,500 | +431,000 | 3.14% | 292,053,825 |
| 2024-11-11 | 2024-11-07 | 9.590 | 29,896,500 | +1,667,000 | 3.10% | 286,707,435 |
| 2024-11-08 | 2024-11-06 | 9.520 | 28,229,500 | +511,000 | 2.93% | 268,744,840 |
| 2024-11-07 | 2024-11-05 | 9.320 | 27,718,500 | +269,000 | 2.87% | 258,336,420 |
| 2024-11-06 | 2024-11-04 | 9.460 | 27,449,500 | +323,500 | 2.84% | 259,672,270 |
| 2024-11-05 | 2024-11-01 | 8.570 | 27,126,000 | +115,000 | 2.81% | 232,469,820 |
| 2024-11-04 | 2024-10-31 | 8.620 | 27,011,000 | +54,000 | 2.80% | 232,834,820 |
| 2024-11-01 | 2024-10-30 | 8.840 | 26,957,000 | +86,000 | 2.79% | 238,299,880 |
| 2024-10-31 | 2024-10-29 | 9.230 | 26,871,000 | +411,000 | 2.78% | 248,019,330 |
| 2024-10-30 | 2024-10-28 | 9.500 | 26,460,000 | +571,500 | 2.74% | 251,370,000 |
| 2024-10-29 | 2024-10-25 | 9.510 | 25,888,500 | +563,000 | 2.68% | 246,199,635 |
| 2024-10-28 | 2024-10-24 | 9.040 | 25,325,500 | +246,500 | 2.62% | 228,942,520 |
| 2024-10-25 | 2024-10-23 | 9.350 | 25,079,000 | -43,500 | 2.60% | 234,488,650 |
| 2024-10-24 | 2024-10-22 | 9.130 | 25,122,500 | +375,500 | 2.60% | 229,368,425 |
| 2024-10-23 | 2024-10-21 | 9.210 | 24,747,000 | +2,480,500 | 2.56% | 227,919,870 |
| 2024-10-22 | 2024-10-18 | 9.140 | 22,266,500 | -175,500 | 2.31% | 203,515,810 |
| 2024-10-21 | 2024-10-17 | 8.380 | 22,442,000 | +403,000 | 2.33% | 188,063,960 |
| 2024-10-18 | 2024-10-16 | 8.540 | 22,039,000 | -232,500 | 2.28% | 188,213,060 |
| 2024-10-17 | 2024-10-15 | 8.450 | 22,271,500 | +232,500 | 2.31% | 188,194,175 |
| 2024-10-16 | 2024-10-14 | 9.250 | 22,039,000 | +1,040,000 | 2.28% | 203,860,750 |
| 2024-10-15 | 2024-10-10 | 10.560 | 20,999,000 | -21,500 | 2.18% | 221,749,440 |
| 2024-10-14 | 2024-10-09 | 10.780 | 21,020,500 | -307,500 | 2.18% | 226,600,990 |
| 2024-10-10 | 2024-10-08 | 11.200 | 21,328,000 | +717,500 | 2.21% | 238,873,600 |
| 2024-10-03 | 2024-09-30 | 11.740 | 20,610,500 | +3,058,500 | 2.14% | 241,967,270 |
| 2024-10-02 | 2024-09-27 | 9.500 | 17,552,000 | -7,500 | 1.82% | 166,744,000 |
| 2024-09-30 | 2024-09-26 | 7.380 | 17,559,500 | -209,000 | 1.82% | 129,589,110 |
| 2024-09-27 | 2024-09-25 | 6.840 | 17,768,500 | +296,500 | 1.84% | 121,536,540 |
| 2024-09-26 | 2024-09-24 | 7.000 | 17,472,000 | +283,000 | 1.81% | 122,304,000 |
| 2024-09-25 | 2024-09-23 | 6.710 | 17,189,000 | +509,500 | 1.78% | 115,338,190 |
| 2024-09-24 | 2024-09-20 | 7.200 | 16,679,500 | +169,000 | 1.73% | 120,092,400 |
| 2024-09-23 | 2024-09-19 | 7.330 | 16,510,500 | +339,500 | 1.71% | 121,021,965 |
| 2024-09-17 | 2024-09-13 | 7.380 | 16,171,000 | -706,500 | 1.68% | 119,341,980 |
| 2024-09-16 | 2024-09-12 | 6.460 | 16,877,500 | -108,000 | 1.75% | 109,028,650 |
| 2024-09-13 | 2024-09-11 | 6.140 | 16,985,500 | -35,000 | 1.76% | 104,290,970 |
| 2024-09-12 | 2024-09-10 | 6.300 | 17,020,500 | +142,000 | 1.76% | 107,229,150 |
| 2024-09-11 | 2024-09-09 | 6.510 | 16,878,500 | -41,500 | 1.75% | 109,879,035 |
| 2024-09-10 | 2024-09-05 | 6.430 | 16,920,000 | +78,500 | 1.75% | 108,795,600 |
| 2024-09-09 | 2024-09-04 | 6.550 | 16,841,500 | +65,000 | 1.75% | 110,311,825 |
| 2024-09-05 | 2024-09-03 | 6.960 | 16,776,500 | +41,500 | 1.74% | 116,764,440 |
| 2024-09-04 | 2024-09-02 | 6.930 | 16,735,000 | +79,000 | 1.73% | 115,973,550 |
| 2024-09-03 | 2024-08-30 | 7.130 | 16,656,000 | +54,500 | 1.73% | 118,757,280 |
| 2024-09-02 | 2024-08-29 | 7.190 | 16,601,500 | -79,000 | 1.72% | 119,364,785 |
| 2024-08-30 | 2024-08-28 | 7.090 | 16,680,500 | +43,500 | 1.73% | 118,264,745 |
| 2024-08-29 | 2024-08-27 | 7.190 | 16,637,000 | -122,500 | 1.72% | 119,620,030 |
| 2024-08-28 | 2024-08-26 | 7.250 | 16,759,500 | +202,500 | 1.74% | 121,506,375 |
| 2024-08-27 | 2024-08-23 | 6.410 | 16,557,000 | -46,500 | 1.72% | 106,130,370 |
| 2024-08-26 | 2024-08-22 | 6.450 | 16,603,500 | +47,000 | 1.72% | 107,092,575 |
| 2024-08-23 | 2024-08-21 | 6.620 | 16,556,500 | -12,500 | 1.72% | 109,604,030 |
| 2024-08-22 | 2024-08-20 | 6.610 | 16,569,000 | +2,000 | 1.72% | 109,521,090 |
| 2024-08-21 | 2024-08-19 | 6.730 | 16,567,000 | +108,000 | 1.72% | 111,495,910 |
| 2024-08-20 | 2024-08-16 | 6.550 | 16,459,000 | -40,500 | 1.71% | 107,806,450 |
| 2024-08-19 | 2024-08-15 | 6.480 | 16,499,500 | -5,500 | 1.71% | 106,916,760 |
| 2024-08-16 | 2024-08-14 | 6.400 | 16,505,000 | -23,500 | 1.71% | 105,632,000 |
| 2024-08-15 | 2024-08-13 | 6.560 | 16,528,500 | +22,000 | 1.71% | 108,426,960 |
| 2024-08-14 | 2024-08-12 | 6.600 | 16,506,500 | +39,500 | 1.71% | 108,942,900 |
| 2024-08-13 | 2024-08-09 | 6.530 | 16,467,000 | +1,500 | 1.71% | 107,529,510 |
| 2024-08-12 | 2024-08-08 | 6.550 | 16,465,500 | +210,500 | 1.71% | 107,849,025 |
| 2024-08-09 | 2024-08-07 | 6.780 | 16,255,000 | -10,000 | 1.68% | 110,208,900 |
| 2024-08-08 | 2024-08-06 | 6.850 | 16,265,000 | -199,500 | 1.69% | 111,415,250 |
| 2024-08-07 | 2024-08-05 | 6.440 | 16,464,500 | +49,000 | 1.71% | 106,031,380 |
| 2024-08-06 | 2024-08-02 | 6.880 | 16,415,500 | +96,500 | 1.70% | 112,938,640 |
| 2024-08-05 | 2024-08-01 | 7.000 | 16,319,000 | +120,500 | 1.69% | 114,233,000 |
| 2024-08-02 | 2024-07-31 | 6.950 | 16,198,500 | +58,500 | 1.68% | 112,579,575 |
| 2024-08-01 | 2024-07-30 | 6.490 | 16,140,000 | +73,000 | 1.67% | 104,748,600 |
| 2024-07-31 | 2024-07-29 | 6.830 | 16,067,000 | -55,500 | 1.67% | 109,737,610 |
| 2024-07-30 | 2024-07-26 | 6.810 | 16,122,500 | +217,000 | 1.67% | 109,794,225 |
| 2024-07-29 | 2024-07-25 | 6.730 | 15,905,500 | +46,500 | 1.65% | 107,044,015 |
| 2024-07-26 | 2024-07-24 | 6.800 | 15,859,000 | -2,000 | 1.64% | 107,841,200 |
| 2024-07-25 | 2024-07-23 | 6.960 | 15,861,000 | +89,000 | 1.64% | 110,392,560 |
| 2024-07-24 | 2024-07-22 | 7.410 | 15,772,000 | +119,500 | 1.63% | 116,870,520 |
| 2024-07-23 | 2024-07-19 | 7.520 | 15,652,500 | +73,000 | 1.62% | 117,706,800 |
| 2024-07-22 | 2024-07-18 | 8.110 | 15,579,500 | +270,500 | 1.61% | 126,349,745 |
| 2024-07-19 | 2024-07-17 | 8.570 | 15,309,000 | +499,000 | 1.59% | 131,198,130 |
| 2024-07-18 | 2024-07-16 | 8.620 | 14,810,000 | +43,500 | 1.53% | 127,662,200 |
| 2024-07-17 | 2024-07-15 | 8.590 | 14,766,500 | +150,000 | 1.53% | 126,844,235 |
| 2024-07-16 | 2024-07-12 | 8.680 | 14,616,500 | +92,500 | 1.51% | 126,871,220 |
| 2024-07-15 | 2024-07-11 | 8.490 | 14,524,000 | +120,000 | 1.51% | 123,308,760 |
| 2024-07-12 | 2024-07-10 | 8.280 | 14,404,000 | +10,000 | 1.49% | 119,265,120 |
| 2024-07-11 | 2024-07-09 | 8.300 | 14,394,000 | -71,000 | 1.49% | 119,470,200 |
| 2024-07-10 | 2024-07-08 | 8.570 | 14,465,000 | +93,000 | 1.50% | 123,965,050 |
| 2024-07-09 | 2024-07-05 | 8.500 | 14,372,000 | +529,000 | 1.49% | 122,162,000 |
| 2024-07-08 | 2024-07-04 | 8.970 | 13,843,000 | -91,500 | 1.43% | 124,171,710 |
| 2024-07-05 | 2024-07-03 | 8.930 | 13,934,500 | +142,500 | 1.44% | 124,435,085 |
| 2024-07-04 | 2024-07-02 | 8.710 | 13,792,000 | +139,500 | 1.45% | 120,128,320 |
| 2024-07-03 | 2024-06-28 | 8.810 | 13,652,500 | +122,000 | 1.43% | 120,278,525 |
| 2024-07-02 | 2024-06-27 | 9.200 | 13,530,500 | +579,500 | 1.42% | 124,480,600 |
| 2024-06-28 | 2024-06-26 | 11.300 | 12,951,000 | -30,500 | 1.36% | 146,346,300 |
| 2024-06-27 | 2024-06-25 | 10.660 | 12,981,500 | -21,500 | 1.36% | 138,382,790 |
| 2024-06-26 | 2024-06-24 | 10.920 | 13,003,000 | -41,500 | 1.37% | 141,992,760 |
| 2024-06-25 | 2024-06-21 | 10.660 | 13,044,500 | +117,000 | 1.37% | 139,054,370 |
| 2024-06-24 | 2024-06-20 | 11.680 | 12,927,500 | +30,000 | 1.36% | 150,993,200 |
| 2024-06-21 | 2024-06-19 | 12.100 | 12,897,500 | +31,000 | 1.35% | 156,059,750 |
| 2024-06-20 | 2024-06-18 | 12.100 | 12,866,500 | +96,000 | 1.35% | 155,684,650 |
| 2024-06-19 | 2024-06-17 | 12.480 | 12,770,500 | -51,500 | 1.34% | 159,375,840 |
| 2024-06-18 | 2024-06-14 | 12.260 | 12,822,000 | -28,000 | 1.35% | 157,197,720 |
| 2024-06-17 | 2024-06-13 | 12.360 | 12,850,000 | +29,500 | 1.35% | 158,826,000 |
| 2024-06-14 | 2024-06-12 | 11.880 | 12,820,500 | +55,500 | 1.35% | 152,307,540 |
| 2024-06-13 | 2024-06-11 | 11.820 | 12,765,000 | -41,500 | 1.34% | 150,882,300 |
| 2024-06-12 | 2024-06-07 | 12.020 | 12,806,500 | +25,000 | 1.35% | 153,934,130 |
| 2024-06-11 | 2024-06-06 | 12.140 | 12,781,500 | -117,500 | 1.34% | 155,167,410 |
| 2024-06-07 | 2024-06-05 | 12.140 | 12,899,000 | +161,000 | 1.35% | 156,593,860 |
| 2024-06-06 | 2024-06-04 | 12.860 | 12,738,000 | +180,000 | 1.34% | 163,810,680 |
| 2024-06-05 | 2024-06-03 | 12.820 | 12,558,000 | +795,500 | 1.32% | 160,993,560 |
| 2024-06-04 | 2024-05-31 | 14.520 | 11,762,500 | +23,000 | 1.24% | 170,791,500 |
| 2024-06-03 | 2024-05-30 | 13.400 | 11,739,500 | -23,500 | 1.23% | 157,309,300 |
| 2024-05-31 | 2024-05-29 | 13.680 | 11,763,000 | +10,500 | 1.24% | 160,917,840 |
| 2024-05-30 | 2024-05-28 | 13.720 | 11,752,500 | -500 | 1.23% | 161,244,300 |
| 2024-05-29 | 2024-05-27 | 14.020 | 11,753,000 | +59,500 | 1.23% | 164,777,060 |
| 2024-05-28 | 2024-05-24 | 14.140 | 11,693,500 | -283,000 | 1.23% | 165,346,090 |
| 2024-05-27 | 2024-05-23 | 14.500 | 11,976,500 | +4,000 | 1.26% | 173,659,250 |
| 2024-05-24 | 2024-05-22 | 15.100 | 11,972,500 | -9,500 | 1.26% | 180,784,750 |
| 2024-05-23 | 2024-05-21 | 15.140 | 11,982,000 | +2,000 | 1.26% | 181,407,480 |
| 2024-05-22 | 2024-05-20 | 15.880 | 11,980,000 | +27,500 | 1.26% | 190,242,400 |
| 2024-05-21 | 2024-05-17 | 15.900 | 11,952,500 | -7,000 | 1.26% | 190,044,750 |
| 2024-05-20 | 2024-05-16 | 15.820 | 11,959,500 | -18,500 | 1.26% | 189,199,290 |
| 2024-05-17 | 2024-05-14 | 16.000 | 11,978,000 | +62,000 | 1.26% | 191,648,000 |
| 2024-05-16 | 2024-05-13 | 15.760 | 11,916,000 | -135,500 | 1.25% | 187,796,160 |
| 2024-05-14 | 2024-05-10 | 16.000 | 12,051,500 | +148,000 | 1.27% | 192,824,000 |
| 2024-05-13 | 2024-05-09 | 15.840 | 11,903,500 | -93,000 | 1.25% | 188,551,440 |
| 2024-05-10 | 2024-05-08 | 15.040 | 11,996,500 | -7,000 | 1.26% | 180,427,360 |
| 2024-05-09 | 2024-05-07 | 15.360 | 12,003,500 | +23,500 | 1.26% | 184,373,760 |
| 2024-05-08 | 2024-05-06 | 15.280 | 11,980,000 | -85,500 | 1.26% | 183,054,400 |
| 2024-05-03 | 2024-04-30 | 14.900 | 12,065,500 | -47,500 | 1.27% | 179,775,950 |
| 2024-05-02 | 2024-04-29 | 14.840 | 12,113,000 | -256,500 | 1.27% | 179,756,920 |
| 2024-04-30 | 2024-04-26 | 13.300 | 12,369,500 | -27,500 | 1.30% | 164,514,350 |
| 2024-04-29 | 2024-04-25 | 12.900 | 12,397,000 | -30,000 | 1.30% | 159,921,300 |
| 2024-04-26 | 2024-04-24 | 12.620 | 12,427,000 | -38,000 | 1.31% | 156,828,740 |
| 2024-04-25 | 2024-04-23 | 12.180 | 12,465,000 | -26,000 | 1.31% | 151,823,700 |
| 2024-04-24 | 2024-04-22 | 12.020 | 12,491,000 | +5,000 | 1.31% | 150,141,820 |
| 2024-04-23 | 2024-04-19 | 11.820 | 12,486,000 | -83,000 | 1.31% | 147,584,520 |
| 2024-04-22 | 2024-04-18 | 12.160 | 12,569,000 | -106,500 | 1.32% | 152,839,040 |
| 2024-04-19 | 2024-04-17 | 11.760 | 12,675,500 | +5,000 | 1.33% | 149,063,880 |
| 2024-04-18 | 2024-04-16 | 11.680 | 12,670,500 | +82,500 | 1.33% | 147,991,440 |
| 2024-04-17 | 2024-04-15 | 12.200 | 12,588,000 | -84,000 | 1.32% | 153,573,600 |
| 2024-04-16 | 2024-04-12 | 12.640 | 12,672,000 | +56,198 | 1.33% | 160,174,080 |
| 2024-04-15 | 2024-04-11 | 12.900 | 12,615,802 | +20,302 | 1.33% | 162,743,846 |
| 2024-04-12 | 2024-04-10 | 12.960 | 12,595,500 | +1,395,000 | 1.32% | 163,237,680 |
| 2024-04-11 | 2024-04-09 | 12.720 | 11,200,500 | -7,000 | 1.18% | 142,470,360 |
| 2024-04-10 | 2024-04-08 | 12.480 | 11,207,500 | -11,000 | 1.18% | 139,869,600 |
| 2024-04-08 | 2024-04-03 | 12.460 | 11,218,500 | -48,000 | 1.18% | 139,782,510 |
| 2024-04-05 | 2024-04-02 | 12.720 | 11,266,500 | -148,000 | 1.18% | 143,309,880 |
| 2024-04-03 | 2024-03-28 | 13.440 | 11,414,500 | -10,500 | 1.20% | 153,410,880 |
| 2024-04-02 | 2024-03-27 | 13.620 | 11,425,000 | -27,500 | 1.20% | 155,608,500 |
| 2024-03-28 | 2024-03-26 | 13.620 | 11,452,500 | -15,500 | 1.20% | 155,983,050 |
| 2024-03-27 | 2024-03-25 | 13.620 | 11,468,000 | -52,500 | 1.20% | 156,194,160 |
| 2024-03-26 | 2024-03-22 | 13.860 | 11,520,500 | -79,500 | 1.21% | 159,674,130 |
| 2024-03-25 | 2024-03-21 | 14.520 | 11,600,000 | +12,000 | 1.22% | 168,432,000 |
| 2024-03-22 | 2024-03-20 | 14.720 | 11,588,000 | +39,500 | 1.22% | 170,575,360 |
| 2024-03-21 | 2024-03-19 | 14.600 | 11,548,500 | +26,000 | 1.21% | 168,608,100 |
| 2024-03-20 | 2024-03-18 | 15.100 | 11,522,500 | -137,500 | 1.21% | 173,989,750 |
| 2024-03-19 | 2024-03-15 | 14.940 | 11,660,000 | +104,500 | 1.22% | 174,200,400 |
| 2024-03-18 | 2024-03-14 | 15.080 | 11,555,500 | +33,000 | 1.21% | 174,256,940 |
| 2024-03-15 | 2024-03-13 | 15.000 | 11,522,500 | +48,500 | 1.21% | 172,837,500 |
| 2024-03-14 | 2024-03-12 | 15.040 | 11,474,000 | -137,500 | 1.21% | 172,568,960 |
| 2024-03-13 | 2024-03-11 | 15.200 | 11,611,500 | +223,500 | 1.22% | 176,494,800 |
| 2024-03-12 | 2024-03-08 | 15.220 | 11,388,000 | -1,221,000 | 1.20% | 173,325,360 |
| 2024-03-11 | 2024-03-07 | 13.120 | 12,609,000 | +1,048,500 | 1.32% | 165,430,080 |
| 2024-03-08 | 2024-03-06 | 14.240 | 11,560,500 | -164,000 | 1.21% | 164,621,520 |
| 2024-03-07 | 2024-03-05 | 14.240 | 11,724,500 | +18,000 | 1.23% | 166,956,880 |
| 2024-03-06 | 2024-03-04 | 14.440 | 11,706,500 | -336,000 | 1.23% | 169,041,860 |
| 2024-03-05 | 2024-03-01 | 13.840 | 12,042,500 | +134,000 | 1.26% | 166,668,200 |
| 2024-03-04 | 2024-02-29 | 14.520 | 11,908,500 | +413,000 | 1.25% | 172,911,420 |
| 2024-03-01 | 2024-02-28 | 13.360 | 11,495,500 | -3,000 | 1.21% | 153,579,880 |
| 2024-02-29 | 2024-02-27 | 14.100 | 11,498,500 | -80,000 | 1.21% | 162,128,850 |
| 2024-02-28 | 2024-02-26 | 13.360 | 11,578,500 | -89,500 | 1.22% | 154,688,760 |
| 2024-02-27 | 2024-02-23 | 13.240 | 11,668,000 | +11,000 | 1.23% | 154,484,320 |
| 2024-02-26 | 2024-02-22 | 13.360 | 11,657,000 | +35,500 | 1.22% | 155,737,520 |
| 2024-02-23 | 2024-02-21 | 13.400 | 11,621,500 | -170,500 | 1.22% | 155,728,100 |
| 2024-02-22 | 2024-02-20 | 13.300 | 11,792,000 | -60,500 | 1.24% | 156,833,600 |
| 2024-02-21 | 2024-02-19 | 12.920 | 11,852,500 | +164,500 | 1.25% | 153,134,300 |
| 2024-02-15 | 2024-02-09 | 11.500 | 11,688,000 | -83,000 | 1.23% | 134,412,000 |
| 2024-02-14 | 2024-02-07 | 11.060 | 11,771,000 | +24,000 | 1.24% | 130,187,260 |
| 2024-02-08 | 2024-02-06 | 11.180 | 11,747,000 | -101,000 | 1.23% | 131,331,460 |
| 2024-02-07 | 2024-02-05 | 10.160 | 11,848,000 | -207,500 | 1.24% | 120,375,680 |
| 2024-02-06 | 2024-02-02 | 10.240 | 12,055,500 | -521,000 | 1.27% | 123,448,320 |
| 2024-02-05 | 2024-02-01 | 10.480 | 12,576,500 | +2,000 | 1.32% | 131,801,720 |
| 2024-02-02 | 2024-01-31 | 11.400 | 12,574,500 | -287,000 | 1.32% | 143,349,300 |
| 2024-02-01 | 2024-01-30 | 12.700 | 12,861,500 | -127,500 | 1.35% | 163,341,050 |
| 2024-01-31 | 2024-01-29 | 13.800 | 12,989,000 | -139,000 | 1.36% | 179,248,200 |
| 2024-01-30 | 2024-01-26 | 13.320 | 13,128,000 | +84,000 | 1.38% | 174,864,960 |
| 2024-01-29 | 2024-01-25 | 13.920 | 13,044,000 | +150,000 | 1.37% | 181,572,480 |
| 2024-01-26 | 2024-01-24 | 14.060 | 12,894,000 | -6,500 | 1.35% | 181,289,640 |
| 2024-01-25 | 2024-01-23 | 13.900 | 12,900,500 | -126,500 | 1.36% | 179,316,950 |
| 2024-01-24 | 2024-01-22 | 13.340 | 13,027,000 | -370,500 | 1.37% | 173,780,180 |
| 2024-01-23 | 2024-01-19 | 14.700 | 13,397,500 | -206,500 | 1.41% | 196,943,250 |
| 2024-01-22 | 2024-01-18 | 15.320 | 13,604,000 | +77,500 | 1.43% | 208,413,280 |
| 2024-01-19 | 2024-01-17 | 15.080 | 13,526,500 | -216,500 | 1.42% | 203,979,620 |
| 2024-01-18 | 2024-01-16 | 16.180 | 13,743,000 | +41,000 | 1.44% | 222,361,740 |
| 2024-01-17 | 2024-01-15 | 16.040 | 13,702,000 | -29,500 | 1.44% | 219,780,080 |
| 2024-01-16 | 2024-01-12 | 16.400 | 13,731,500 | +12,500 | 1.44% | 225,196,600 |
| 2024-01-15 | 2024-01-11 | 16.680 | 13,719,000 | -15,500 | 1.44% | 228,832,920 |
| 2024-01-12 | 2024-01-10 | 16.860 | 13,734,500 | -9,500 | 1.44% | 231,563,670 |
| 2024-01-11 | 2024-01-09 | 17.200 | 13,744,000 | -411,500 | 1.44% | 236,396,800 |
| 2024-01-10 | 2024-01-08 | 16.400 | 14,155,500 | -448,169 | 1.49% | 232,150,200 |
| 2024-01-09 | 2024-01-05 | 15.720 | 14,603,669 | +644,500 | 1.53% | 229,569,677 |
| 2024-01-08 | 2024-01-04 | 18.260 | 13,959,169 | +506,000 | 1.47% | 254,894,426 |
| 2024-01-05 | 2024-01-03 | 19.660 | 13,453,169 | +517,000 | 1.41% | 264,489,303 |
| 2024-01-04 | 2024-01-02 | 19.900 | 12,936,169 | +377,000 | 1.36% | 257,429,763 |
| 2024-01-03 | 2023-12-29 | 20.850 | 12,559,169 | -642,000 | 1.32% | 261,858,674 |
| 2024-01-02 | 2023-12-28 | 19.860 | 13,201,169 | -432,000 | 1.39% | 262,175,216 |
| 2023-12-29 | 2023-12-27 | 19.000 | 13,633,169 | -139,500 | 1.43% | 259,030,211 |
| 2023-12-28 | 2023-12-22 | 18.700 | 13,772,669 | +58,000 | 1.45% | 257,548,910 |
| 2023-12-27 | 2023-12-21 | 19.400 | 13,714,669 | +129,500 | 1.44% | 266,064,579 |
| 2023-12-22 | 2023-12-20 | 19.860 | 13,585,169 | -58,000 | 1.43% | 269,801,456 |
| 2023-12-21 | 2023-12-19 | 19.700 | 13,643,169 | -713,500 | 1.43% | 268,770,429 |
| 2023-12-20 | 2023-12-18 | 19.040 | 14,356,669 | -188,000 | 1.51% | 273,350,978 |
| 2023-12-19 | 2023-12-15 | 19.380 | 14,544,669 | -88,000 | 1.53% | 281,875,685 |
| 2023-12-18 | 2023-12-14 | 19.100 | 14,632,669 | -163,500 | 1.54% | 279,483,978 |
| 2023-12-15 | 2023-12-13 | 19.780 | 14,796,169 | +117,000 | 1.55% | 292,668,223 |
| 2023-12-14 | 2023-12-12 | 19.820 | 14,679,169 | -47,000 | 1.54% | 290,941,130 |
| 2023-12-13 | 2023-12-11 | 18.700 | 14,726,169 | +106,500 | 1.55% | 275,379,360 |
| 2023-12-12 | 2023-12-08 | 19.180 | 14,619,669 | +239,500 | 1.54% | 280,405,251 |
| 2023-12-11 | 2023-12-07 | 18.380 | 14,380,169 | +261,500 | 1.51% | 264,307,506 |
| 2023-12-08 | 2023-12-06 | 17.280 | 14,118,669 | +363,500 | 1.48% | 243,970,600 |
| 2023-12-07 | 2023-12-05 | 19.180 | 13,755,169 | +153,500 | 1.44% | 263,824,141 |
| 2023-12-06 | 2023-12-04 | 19.400 | 13,601,669 | +165,500 | 1.43% | 263,872,379 |
| 2023-12-05 | 2023-12-01 | 19.580 | 13,436,169 | +42,500 | 1.41% | 263,080,189 |
| 2023-12-04 | 2023-11-30 | 20.050 | 13,393,669 | -48,000 | 1.41% | 268,543,063 |
| 2023-12-01 | 2023-11-29 | 19.680 | 13,441,669 | -19,000 | 1.41% | 264,532,046 |
| 2023-11-30 | 2023-11-28 | 20.800 | 13,460,669 | -28,000 | 1.41% | 279,981,915 |
| 2023-11-29 | 2023-11-27 | 20.350 | 13,488,669 | -2,000 | 1.42% | 274,494,414 |
| 2023-11-28 | 2023-11-24 | 20.800 | 13,490,669 | -7,000 | 1.42% | 280,605,915 |
| 2023-11-27 | 2023-11-23 | 21.100 | 13,497,669 | -25,000 | 1.42% | 284,800,816 |
| 2023-11-24 | 2023-11-22 | 20.000 | 13,522,669 | -102,500 | 1.42% | 270,453,380 |
| 2023-11-23 | 2023-11-21 | 19.600 | 13,625,169 | -2,000 | 1.43% | 267,053,312 |
| 2023-11-22 | 2023-11-20 | 19.240 | 13,627,169 | -35,500 | 1.43% | 262,186,732 |
| 2023-11-21 | 2023-11-17 | 18.940 | 13,662,669 | +15,000 | 1.44% | 258,770,951 |
| 2023-11-20 | 2023-11-16 | 18.900 | 13,647,669 | -29,000 | 1.43% | 257,940,944 |
| 2023-11-17 | 2023-11-15 | 18.880 | 13,676,669 | +35,000 | 1.44% | 258,215,511 |
| 2023-11-16 | 2023-11-14 | 18.880 | 13,641,669 | -54,500 | 1.43% | 257,554,711 |
| 2023-11-15 | 2023-11-13 | 18.060 | 13,696,169 | -18,500 | 1.44% | 247,352,812 |
| 2023-11-14 | 2023-11-10 | 17.940 | 13,714,669 | +15,000 | 1.44% | 246,041,162 |
| 2023-11-13 | 2023-11-09 | 18.420 | 13,699,669 | +43,500 | 1.44% | 252,347,903 |
| 2023-11-10 | 2023-11-08 | 18.520 | 13,656,169 | -104,500 | 1.43% | 252,912,250 |
| 2023-11-09 | 2023-11-07 | 18.400 | 13,760,669 | -93,500 | 1.45% | 253,196,310 |
| 2023-11-08 | 2023-11-06 | 18.800 | 13,854,169 | -261,500 | 1.46% | 260,458,377 |
| 2023-11-07 | 2023-11-03 | 17.680 | 14,115,669 | -49,500 | 1.48% | 249,565,028 |
| 2023-11-06 | 2023-11-02 | 16.740 | 14,165,169 | -21,500 | 1.49% | 237,124,929 |
| 2023-11-03 | 2023-11-01 | 16.360 | 14,186,669 | +7,500 | 1.49% | 232,093,905 |
| 2023-11-02 | 2023-10-31 | 16.300 | 14,179,169 | +21,500 | 1.49% | 231,120,455 |
| 2023-11-01 | 2023-10-30 | 16.200 | 14,157,669 | -453,000 | 1.49% | 229,354,238 |
| 2023-10-31 | 2023-10-27 | 15.860 | 14,610,669 | +137,000 | 1.53% | 231,725,210 |
| 2023-10-30 | 2023-10-26 | 15.360 | 14,473,669 | -3,500 | 1.52% | 222,315,556 |
| 2023-10-27 | 2023-10-25 | 15.760 | 14,477,169 | -71,500 | 1.52% | 228,160,183 |
| 2023-10-26 | 2023-10-24 | 14.420 | 14,548,669 | -45,000 | 1.53% | 209,791,807 |
| 2023-10-25 | 2023-10-20 | 14.960 | 14,593,669 | +127,000 | 1.53% | 218,321,288 |
| 2023-10-24 | 2023-10-19 | 16.240 | 14,466,669 | -22,000 | 1.52% | 234,938,705 |
| 2023-10-20 | 2023-10-18 | 16.820 | 14,488,669 | -42,500 | 1.52% | 243,699,413 |
| 2023-10-19 | 2023-10-17 | 17.520 | 14,531,169 | -28,000 | 1.53% | 254,586,081 |
| 2023-10-18 | 2023-10-16 | 17.020 | 14,559,169 | -24,500 | 1.53% | 247,797,056 |
| 2023-10-17 | 2023-10-13 | 17.800 | 14,583,669 | +14,000 | 1.53% | 259,589,308 |
| 2023-10-16 | 2023-10-12 | 18.380 | 14,569,669 | +110,000 | 1.53% | 267,790,516 |
| 2023-10-13 | 2023-10-11 | 18.100 | 14,459,669 | +13,500 | 1.52% | 261,720,009 |
| 2023-10-12 | 2023-10-10 | 17.960 | 14,446,169 | -88,000 | 1.52% | 259,453,195 |
| 2023-10-11 | 2023-10-09 | 18.300 | 14,534,169 | -22,000 | 1.53% | 265,975,293 |
| 2023-10-03 | 2023-09-28 | 18.080 | 14,556,169 | +8,000 | 1.53% | 263,175,536 |
| 2023-09-29 | 2023-09-27 | 17.520 | 14,548,169 | -36,500 | 1.53% | 254,883,921 |
| 2023-09-28 | 2023-09-26 | 16.880 | 14,584,669 | -29,500 | 1.53% | 246,189,213 |
| 2023-09-27 | 2023-09-25 | 17.340 | 14,614,169 | +10,500 | 1.54% | 253,409,690 |
| 2023-09-26 | 2023-09-22 | 17.840 | 14,603,669 | -106,000 | 1.53% | 260,529,455 |
| 2023-09-25 | 2023-09-21 | 17.340 | 14,709,669 | -8,500 | 1.55% | 255,065,660 |
| 2023-09-22 | 2023-09-20 | 17.900 | 14,718,169 | +44,500 | 1.55% | 263,455,225 |
| 2023-09-21 | 2023-09-19 | 18.460 | 14,673,669 | +102,500 | 1.54% | 270,875,930 |
| 2023-09-20 | 2023-09-18 | 17.500 | 14,571,169 | -68,000 | 1.53% | 254,995,458 |
| 2023-09-19 | 2023-09-15 | 17.300 | 14,639,169 | -48,500 | 1.54% | 253,257,624 |
| 2023-09-18 | 2023-09-14 | 16.860 | 14,687,669 | +173,500 | 1.54% | 247,634,099 |
| 2023-09-15 | 2023-09-13 | 16.720 | 14,514,169 | +26,500 | 1.52% | 242,676,906 |
| 2023-09-14 | 2023-09-12 | 16.800 | 14,487,669 | +4,500 | 1.52% | 243,392,839 |
| 2023-09-13 | 2023-09-11 | 17.040 | 14,483,169 | -17,500 | 1.52% | 246,793,200 |
| 2023-09-12 | 2023-09-07 | 16.840 | 14,500,669 | -1,000 | 1.52% | 244,191,266 |
| 2023-09-11 | 2023-09-06 | 16.960 | 14,501,669 | +62,500 | 1.52% | 245,948,306 |
| 2023-09-07 | 2023-09-05 | 16.860 | 14,439,169 | -206,000 | 1.52% | 243,444,389 |
| 2023-09-06 | 2023-09-04 | 18.400 | 14,645,169 | -43,500 | 1.54% | 269,471,110 |
| 2023-09-05 | 2023-08-31 | 18.640 | 14,688,669 | +20,000 | 1.54% | 273,796,790 |
| 2023-09-04 | 2023-08-30 | 19.220 | 14,668,669 | -131,000 | 1.54% | 281,931,818 |
| 2023-08-31 | 2023-08-29 | 19.580 | 14,799,669 | -81,000 | 1.55% | 289,777,519 |
| 2023-08-30 | 2023-08-28 | 18.760 | 14,880,669 | -113,500 | 1.56% | 279,161,350 |
| 2023-08-29 | 2023-08-25 | 18.760 | 14,994,169 | -24,500 | 1.58% | 281,290,610 |
| 2023-08-28 | 2023-08-24 | 18.520 | 15,018,669 | -40,500 | 1.58% | 278,145,750 |
| 2023-08-25 | 2023-08-23 | 18.200 | 15,059,169 | +59,000 | 1.58% | 274,076,876 |
| 2023-08-24 | 2023-08-22 | 18.700 | 15,000,169 | -78,000 | 1.58% | 280,503,160 |
| 2023-08-23 | 2023-08-21 | 18.440 | 15,078,169 | +4,500 | 1.58% | 278,041,436 |
| 2023-08-22 | 2023-08-18 | 18.800 | 15,073,669 | +27,000 | 1.58% | 283,384,977 |
| 2023-08-21 | 2023-08-17 | 19.120 | 15,046,669 | -22,000 | 1.58% | 287,692,311 |
| 2023-08-18 | 2023-08-16 | 18.960 | 15,068,669 | -9,500 | 1.58% | 285,701,964 |
| 2023-08-17 | 2023-08-15 | 19.020 | 15,078,169 | +31,500 | 1.58% | 286,786,774 |
| 2023-08-16 | 2023-08-14 | 18.880 | 15,046,669 | -210,500 | 1.58% | 284,081,111 |
| 2023-08-15 | 2023-08-11 | 19.040 | 15,257,169 | -139,000 | 1.60% | 290,496,498 |
| 2023-08-14 | 2023-08-10 | 19.380 | 15,396,169 | -79,500 | 1.62% | 298,377,755 |
| 2023-08-11 | 2023-08-09 | 19.880 | 15,475,669 | -79,500 | 1.63% | 307,656,300 |
| 2023-08-10 | 2023-08-08 | 19.320 | 15,555,169 | -26,331 | 1.63% | 300,525,865 |
| 2023-08-09 | 2023-08-07 | 19.500 | 15,581,500 | -258,500 | 1.64% | 303,839,250 |
| 2023-08-08 | 2023-08-04 | 21.650 | 15,840,000 | -10,000 | 1.66% | 342,936,000 |
| 2023-08-07 | 2023-08-03 | 21.950 | 15,850,000 | -11,500 | 1.66% | 347,907,500 |
| 2023-08-04 | 2023-08-02 | 21.650 | 15,861,500 | +63,000 | 1.67% | 343,401,475 |
| 2023-08-03 | 2023-08-01 | 22.500 | 15,798,500 | -205,500 | 1.66% | 355,466,250 |
| 2023-08-02 | 2023-07-31 | 21.800 | 16,004,000 | -151,500 | 1.68% | 348,887,200 |
| 2023-08-01 | 2023-07-28 | 21.150 | 16,155,500 | -270,500 | 1.70% | 341,688,825 |
| 2023-07-31 | 2023-07-27 | 20.000 | 16,426,000 | -84,000 | 1.73% | 328,520,000 |
| 2023-07-28 | 2023-07-26 | 20.650 | 16,510,000 | -5,500 | 1.73% | 340,931,500 |
| 2023-07-27 | 2023-07-25 | 20.600 | 16,515,500 | -217,000 | 1.73% | 340,219,300 |
| 2023-07-26 | 2023-07-24 | 19.860 | 16,732,500 | +3,500 | 1.76% | 332,307,450 |
| 2023-07-25 | 2023-07-21 | 20.200 | 16,729,000 | +26,000 | 1.76% | 337,925,800 |
| 2023-07-24 | 2023-07-20 | 20.200 | 16,703,000 | +142,000 | 1.75% | 337,400,600 |
| 2023-07-21 | 2023-07-19 | 20.050 | 16,561,000 | +96,500 | 1.74% | 332,048,050 |
| 2023-07-20 | 2023-07-18 | 20.500 | 16,464,500 | -17,500 | 1.73% | 337,522,250 |
| 2023-07-19 | 2023-07-14 | 21.350 | 16,482,000 | -53,000 | 1.73% | 351,890,700 |
| 2023-07-18 | 2023-07-13 | 21.800 | 16,535,000 | -158,500 | 1.74% | 360,463,000 |
| 2023-07-14 | 2023-07-12 | 20.500 | 16,693,500 | +247,500 | 1.75% | 342,216,750 |
| 2023-07-13 | 2023-07-11 | 21.300 | 16,446,000 | +15,000 | 1.73% | 350,299,800 |
| 2023-07-12 | 2023-07-10 | 20.600 | 16,431,000 | +267,500 | 1.73% | 338,478,600 |
| 2023-07-11 | 2023-07-07 | 20.300 | 16,163,500 | +152,500 | 1.70% | 328,119,050 |
| 2023-07-10 | 2023-07-06 | 21.650 | 16,011,000 | +749,000 | 1.68% | 346,638,150 |
| 2023-07-07 | 2023-07-05 | 21.050 | 15,262,000 | +642,000 | 1.60% | 321,265,100 |
| 2023-07-06 | 2023-07-04 | 23.300 | 14,620,000 | +119,000 | 1.54% | 340,646,000 |
| 2023-07-05 | 2023-07-03 | 24.300 | 14,501,000 | +722,500 | 1.52% | 352,374,300 |
| 2023-07-04 | 2023-06-30 | 24.300 | 13,778,500 | -76,500 | 1.45% | 334,817,550 |
| 2023-07-03 | 2023-06-29 | 20.950 | 13,855,000 | +465,500 | 1.46% | 290,262,250 |
| 2023-06-30 | 2023-06-28 | 19.660 | 13,389,500 | -420,000 | 1.41% | 263,237,570 |
| 2023-06-29 | 2023-06-27 | 20.850 | 13,809,500 | +304,000 | 1.45% | 287,928,075 |
| 2023-06-28 | 2023-06-26 | 20.100 | 13,505,500 | -351,500 | 1.42% | 271,460,550 |
| 2023-06-26 | 2023-06-21 | 19.220 | 13,857,000 | +308,000 | 1.46% | 266,331,540 |
| 2023-06-23 | 2023-06-20 | 21.000 | 13,549,000 | +1,374,000 | 1.42% | 284,529,000 |
| 2023-06-21 | 2023-06-19 | 19.920 | 12,175,000 | +233,000 | 1.28% | 242,526,000 |
| 2023-06-20 | 2023-06-16 | 21.150 | 11,942,000 | +56,500 | 1.25% | 252,573,300 |
| 2023-06-19 | 2023-06-15 | 18.580 | 11,885,500 | -90,000 | 1.25% | 220,832,590 |
| 2023-06-16 | 2023-06-14 | 17.260 | 11,975,500 | -181,000 | 1.26% | 206,697,130 |
| 2023-06-15 | 2023-06-13 | 17.660 | 12,156,500 | -244,000 | 1.28% | 214,683,790 |
| 2023-06-14 | 2023-06-12 | 18.220 | 12,400,500 | -354,500 | 1.30% | 225,937,110 |
| 2023-06-13 | 2023-06-09 | 18.980 | 12,755,000 | -78,000 | 1.34% | 242,089,900 |
| 2023-06-12 | 2023-06-08 | 18.800 | 12,833,000 | -222,500 | 1.35% | 241,260,400 |
| 2023-06-09 | 2023-06-07 | 19.580 | 13,055,500 | -83,000 | 1.37% | 255,626,690 |
| 2023-06-08 | 2023-06-06 | 18.700 | 13,138,500 | -45,000 | 1.38% | 245,689,950 |
| 2023-06-07 | 2023-06-05 | 19.260 | 13,183,500 | +41,000 | 1.38% | 253,914,210 |
| 2023-06-06 | 2023-06-02 | 19.100 | 13,142,500 | -197,000 | 1.38% | 251,021,750 |
| 2023-06-05 | 2023-06-01 | 18.500 | 13,339,500 | -57,500 | 1.40% | 246,780,750 |
| 2023-06-02 | 2023-05-31 | 18.220 | 13,397,000 | +41,000 | 1.41% | 244,093,340 |
| 2023-06-01 | 2023-05-30 | 18.320 | 13,356,000 | -5,000 | 1.40% | 244,681,920 |
| 2023-05-31 | 2023-05-29 | 17.860 | 13,361,000 | +73,000 | 1.40% | 238,627,460 |
| 2023-05-30 | 2023-05-25 | 18.240 | 13,288,000 | -39,500 | 1.40% | 242,373,120 |
| 2023-05-29 | 2023-05-24 | 18.180 | 13,327,500 | +80,000 | 1.40% | 242,293,950 |
| 2023-05-25 | 2023-05-23 | 19.540 | 13,247,500 | -144,500 | 1.39% | 258,856,150 |
| 2023-05-24 | 2023-05-22 | 18.800 | 13,392,000 | +97,000 | 1.41% | 251,769,600 |
| 2023-05-23 | 2023-05-19 | 19.400 | 13,295,000 | -269,500 | 1.40% | 257,923,000 |
| 2023-05-22 | 2023-05-18 | 19.900 | 13,564,500 | -8,000 | 1.42% | 269,933,550 |
| 2023-05-19 | 2023-05-17 | 19.840 | 13,572,500 | -126,500 | 1.43% | 269,278,400 |
| 2023-05-18 | 2023-05-16 | 20.750 | 13,699,000 | -168,000 | 1.44% | 284,254,250 |
| 2023-05-17 | 2023-05-15 | 20.550 | 13,867,000 | -276,500 | 1.46% | 284,966,850 |
| 2023-05-16 | 2023-05-12 | 20.100 | 14,143,500 | -277,500 | 1.49% | 284,284,350 |
| 2023-05-15 | 2023-05-11 | 21.350 | 14,421,000 | +19,500 | 1.51% | 307,888,350 |
| 2023-05-12 | 2023-05-10 | 21.050 | 14,401,500 | +44,500 | 1.51% | 303,151,575 |
| 2023-05-11 | 2023-05-09 | 21.150 | 14,357,000 | +44,000 | 1.51% | 303,650,550 |
| 2023-05-10 | 2023-05-08 | 22.750 | 14,313,000 | +43,500 | 1.50% | 325,620,750 |
| 2023-05-09 | 2023-05-05 | 22.950 | 14,269,500 | -31,500 | 1.50% | 327,485,025 |
| 2023-05-08 | 2023-05-04 | 22.500 | 14,301,000 | +30,000 | 1.50% | 321,772,500 |
| 2023-05-03 | 2023-04-28 | 23.000 | 14,271,000 | +20,000 | 1.50% | 328,233,000 |
| 2023-05-02 | 2023-04-27 | 23.300 | 14,251,000 | -195,000 | 1.50% | 332,048,300 |
| 2023-04-28 | 2023-04-26 | 22.850 | 14,446,000 | +58,500 | 1.52% | 330,091,100 |
| 2023-04-27 | 2023-04-25 | 24.100 | 14,387,500 | +36,500 | 1.51% | 346,738,750 |
| 2023-04-26 | 2023-04-24 | 25.150 | 14,351,000 | +17,500 | 1.51% | 360,927,650 |
| 2023-04-25 | 2023-04-21 | 25.450 | 14,333,500 | +64,500 | 1.51% | 364,787,575 |
| 2023-04-24 | 2023-04-20 | 25.150 | 14,269,000 | +205,000 | 1.50% | 358,865,350 |
| 2023-04-21 | 2023-04-19 | 26.400 | 14,064,000 | +5,000 | 1.48% | 371,289,600 |
| 2023-04-20 | 2023-04-18 | 26.300 | 14,059,000 | +89,000 | 1.48% | 369,751,700 |
| 2023-04-19 | 2023-04-17 | 26.150 | 13,970,000 | +114,500 | 1.47% | 365,315,500 |
| 2023-04-18 | 2023-04-14 | 26.550 | 13,855,500 | +94,000 | 1.46% | 367,863,525 |
| 2023-04-17 | 2023-04-13 | 27.250 | 13,761,500 | +56,500 | 1.45% | 375,000,875 |
| 2023-04-14 | 2023-04-12 | 27.800 | 13,705,000 | -25,500 | 1.44% | 380,999,000 |
| 2023-04-13 | 2023-04-11 | 27.850 | 13,730,500 | -3,500 | 1.44% | 382,394,425 |
| 2023-04-12 | 2023-04-06 | 28.000 | 13,734,000 | +21,000 | 1.44% | 384,552,000 |
| 2023-04-11 | 2023-04-04 | 27.700 | 13,713,000 | -500 | 1.44% | 379,850,100 |
| 2023-04-06 | 2023-04-03 | 27.250 | 13,713,500 | +24,500 | 1.44% | 373,692,875 |
| 2023-04-04 | 2023-03-31 | 28.250 | 13,689,000 | +8,500 | 1.44% | 386,714,250 |
| 2023-04-03 | 2023-03-30 | 28.800 | 13,680,500 | +32,000 | 1.44% | 393,998,400 |
| 2023-03-31 | 2023-03-29 | 29.900 | 13,648,500 | +4,500 | 1.43% | 408,090,150 |
| 2023-03-30 | 2023-03-28 | 29.050 | 13,644,000 | -26,000 | 1.43% | 396,358,200 |
| 2023-03-29 | 2023-03-27 | 29.100 | 13,670,000 | -90,500 | 1.44% | 397,797,000 |
| 2023-03-28 | 2023-03-24 | 28.350 | 13,760,500 | +33,500 | 1.45% | 390,110,175 |
| 2023-03-27 | 2023-03-23 | 28.700 | 13,727,000 | +99,500 | 1.44% | 393,964,900 |
| 2023-03-24 | 2023-03-22 | 28.700 | 13,627,500 | -53,000 | 1.43% | 391,109,250 |
| 2023-03-23 | 2023-03-21 | 29.100 | 13,680,500 | -523,500 | 1.44% | 398,102,550 |
| 2023-03-22 | 2023-03-20 | 26.450 | 14,204,000 | +19,000 | 1.49% | 375,695,800 |
| 2023-03-21 | 2023-03-17 | 26.500 | 14,185,000 | -1,500 | 1.49% | 375,902,500 |
| 2023-03-20 | 2023-03-16 | 26.050 | 14,186,500 | +46,000 | 1.49% | 369,558,325 |
| 2023-03-17 | 2023-03-15 | 28.100 | 14,140,500 | -259,000 | 1.49% | 397,348,050 |
| 2023-03-16 | 2023-03-14 | 28.850 | 14,399,500 | -47,500 | 1.51% | 415,425,575 |
| 2023-03-15 | 2023-03-13 | 28.550 | 14,447,000 | -186,000 | 1.52% | 412,461,850 |
| 2023-03-14 | 2023-03-10 | 27.200 | 14,633,000 | -379,500 | 1.54% | 398,017,600 |
| 2023-03-13 | 2023-03-09 | 26.300 | 15,012,500 | -57,500 | 1.58% | 394,828,750 |
| 2023-03-10 | 2023-03-08 | 26.150 | 15,070,000 | -139,500 | 1.58% | 394,080,500 |
| 2023-03-09 | 2023-03-07 | 26.850 | 15,209,500 | -846,000 | 1.60% | 408,375,075 |
| 2023-03-08 | 2023-03-06 | 27.000 | 16,055,500 | -1,265,500 | 1.69% | 433,498,500 |
| 2023-03-07 | 2023-03-03 | 26.600 | 17,321,000 | -1,552,000 | 1.82% | 460,738,600 |
| 2023-03-06 | 2023-03-02 | 27.950 | 18,873,000 | -470,500 | 1.98% | 527,500,350 |
| 2023-03-03 | 2023-03-01 | 30.350 | 19,343,500 | -37,500 | 2.03% | 587,075,225 |
| 2023-03-02 | 2023-02-28 | 29.000 | 19,381,000 | -266,000 | 2.04% | 562,049,000 |
| 2023-03-01 | 2023-02-27 | 30.200 | 19,647,000 | -57,000 | 2.06% | 593,339,400 |
| 2023-02-28 | 2023-02-24 | 30.950 | 19,704,000 | -236,000 | 2.07% | 609,838,800 |
| 2023-02-27 | 2023-02-23 | 30.450 | 19,940,000 | +138,000 | 2.09% | 607,173,000 |
| 2023-02-24 | 2023-02-22 | 30.750 | 19,802,000 | +47,000 | 2.08% | 608,911,500 |
| 2023-02-23 | 2023-02-21 | 31.000 | 19,755,000 | +170,500 | 2.08% | 612,405,000 |
| 2023-02-22 | 2023-02-20 | 31.900 | 19,584,500 | +274,500 | 2.06% | 624,745,550 |
| 2023-02-21 | 2023-02-17 | 31.700 | 19,310,000 | +353,500 | 2.03% | 612,127,000 |
| 2023-02-20 | 2023-02-16 | 32.900 | 18,956,500 | +1,560,000 | 1.99% | 623,668,850 |
| 2023-02-17 | 2023-02-15 | 31.500 | 17,396,500 | +517,000 | 1.83% | 547,989,750 |
| 2023-02-16 | 2023-02-14 | 30.850 | 16,879,500 | -12,000 | 1.77% | 520,732,575 |
| 2023-02-15 | 2023-02-13 | 31.200 | 16,891,500 | -97,500 | 1.77% | 527,014,800 |
| 2023-02-14 | 2023-02-10 | 31.150 | 16,989,000 | +548,500 | 1.78% | 529,207,350 |
| 2023-02-13 | 2023-02-09 | 31.650 | 16,440,500 | +89,000 | 1.73% | 520,341,825 |
| 2023-02-10 | 2023-02-08 | 31.100 | 16,351,500 | -325,000 | 1.72% | 508,531,650 |
| 2023-02-09 | 2023-02-07 | 31.550 | 16,676,500 | -145,000 | 1.75% | 526,143,575 |
| 2023-02-08 | 2023-02-06 | 31.800 | 16,821,500 | +16,000 | 1.77% | 534,923,700 |
| 2023-02-07 | 2023-02-03 | 33.950 | 16,805,500 | -51,000 | 1.77% | 570,546,725 |
| 2023-02-06 | 2023-02-02 | 34.500 | 16,856,500 | -1,056,000 | 1.77% | 581,549,250 |
| 2023-02-03 | 2023-02-01 | 32.100 | 17,912,500 | +42,500 | 1.88% | 574,991,250 |
| 2023-02-02 | 2023-01-31 | 30.850 | 17,870,000 | -79,500 | 1.88% | 551,289,500 |
| 2023-02-01 | 2023-01-30 | 30.750 | 17,949,500 | -2,000 | 1.89% | 551,947,125 |
| 2023-01-20 | 2023-01-18 | 30.800 | 17,951,500 | +65,500 | 1.89% | 552,906,200 |
| 2023-01-19 | 2023-01-17 | 31.200 | 17,886,000 | +1,006,500 | 1.88% | 558,043,200 |
| 2023-01-18 | 2023-01-16 | 34.250 | 16,879,500 | +407,500 | 1.77% | 578,122,875 |
| 2023-01-17 | 2023-01-13 | 36.200 | 16,472,000 | +279,000 | 1.73% | 596,286,400 |
| 2023-01-16 | 2023-01-12 | 32.150 | 16,193,000 | -111,500 | 1.70% | 520,604,950 |
| 2023-01-13 | 2023-01-11 | 32.750 | 16,304,500 | +565,500 | 1.71% | 533,972,375 |
| 2023-01-12 | 2023-01-10 | 30.950 | 15,739,000 | +176,500 | 1.65% | 487,122,050 |
| 2023-01-11 | 2023-01-09 | 31.000 | 15,562,500 | +416,000 | 1.63% | 482,437,500 |
| 2023-01-10 | 2023-01-06 | 29.950 | 15,146,500 | +361,500 | 1.59% | 453,637,675 |
| 2023-01-09 | 2023-01-05 | 31.000 | 14,785,000 | +548,500 | 1.55% | 458,335,000 |
| 2023-01-06 | 2023-01-04 | 32.200 | 14,236,500 | +256,000 | 1.50% | 458,415,300 |
| 2023-01-05 | 2023-01-03 | 30.950 | 13,980,500 | +373,500 | 1.47% | 432,696,475 |
| 2023-01-04 | 2022-12-30 | 31.800 | 13,607,000 | +661,000 | 1.43% | 432,702,600 |
| 2023-01-03 | 2022-12-29 | 32.650 | 12,946,000 | +574,000 | 1.36% | 422,686,900 |
| 2022-12-30 | 2022-12-28 | 31.900 | 12,372,000 | +171,000 | 1.30% | 394,666,800 |
| 2022-12-29 | 2022-12-23 | 30.700 | 12,201,000 | +32,000 | 1.28% | 374,570,700 |
| 2022-12-28 | 2022-12-22 | 30.950 | 12,169,000 | +116,500 | 1.28% | 376,630,550 |
| 2022-12-23 | 2022-12-21 | 29.800 | 12,052,500 | +164,500 | 1.27% | 359,164,500 |
| 2022-12-22 | 2022-12-20 | 30.450 | 11,888,000 | -19,000 | 1.25% | 361,989,600 |
| 2022-12-21 | 2022-12-19 | 30.500 | 11,907,000 | -29,000 | 1.25% | 363,163,500 |
| 2022-12-20 | 2022-12-16 | 32.350 | 11,936,000 | -142,500 | 1.25% | 386,129,600 |
| 2022-12-19 | 2022-12-15 | 32.650 | 12,078,500 | -29,000 | 1.27% | 394,363,025 |
| 2022-12-16 | 2022-12-14 | 34.750 | 12,107,500 | -7,000 | 1.27% | 420,735,625 |
| 2022-12-15 | 2022-12-13 | 34.800 | 12,114,500 | +18,000 | 1.27% | 421,584,600 |
| 2022-12-14 | 2022-12-12 | 36.800 | 12,096,500 | +33,000 | 1.27% | 445,151,200 |
| 2022-12-13 | 2022-12-09 | 35.500 | 12,063,500 | +200,000 | 1.27% | 428,254,250 |
| 2022-12-12 | 2022-12-08 | 35.300 | 11,863,500 | +156,000 | 1.25% | 418,781,550 |
| 2022-12-09 | 2022-12-07 | 34.000 | 11,707,500 | -248,500 | 1.23% | 398,055,000 |
| 2022-12-08 | 2022-12-06 | 35.450 | 11,956,000 | -324,500 | 1.26% | 423,840,200 |
| 2022-12-07 | 2022-12-05 | 32.750 | 12,280,500 | +20,000 | 1.29% | 402,186,375 |
| 2022-12-06 | 2022-12-02 | 31.950 | 12,260,500 | -112,000 | 1.29% | 391,722,975 |
| 2022-12-05 | 2022-12-01 | 30.200 | 12,372,500 | -96,000 | 1.30% | 373,649,500 |
| 2022-12-02 | 2022-11-30 | 29.900 | 12,468,500 | -19,000 | 1.31% | 372,808,150 |
| 2022-12-01 | 2022-11-29 | 29.300 | 12,487,500 | -86,000 | 1.31% | 365,883,750 |
| 2022-11-30 | 2022-11-28 | 27.500 | 12,573,500 | +109,500 | 1.32% | 345,771,250 |
| 2022-11-29 | 2022-11-25 | 27.150 | 12,464,000 | +28,500 | 1.31% | 338,397,600 |
| 2022-11-28 | 2022-11-24 | 28.650 | 12,435,500 | +38,000 | 1.31% | 356,277,075 |
| 2022-11-25 | 2022-11-23 | 28.100 | 12,397,500 | -116,000 | 1.30% | 348,369,750 |
| 2022-11-24 | 2022-11-22 | 28.250 | 12,513,500 | +99,000 | 1.31% | 353,506,375 |
| 2022-11-23 | 2022-11-21 | 29.900 | 12,414,500 | +46,000 | 1.30% | 371,193,550 |
| 2022-11-22 | 2022-11-18 | 32.200 | 12,368,500 | +107,000 | 1.30% | 398,265,700 |
| 2022-11-21 | 2022-11-17 | 32.850 | 12,261,500 | +35,000 | 1.29% | 402,790,275 |
| 2022-11-18 | 2022-11-16 | 30.950 | 12,226,500 | -30,500 | 1.28% | 378,410,175 |
| 2022-11-17 | 2022-11-15 | 28.900 | 12,257,000 | +256,500 | 1.29% | 354,227,300 |
| 2022-11-16 | 2022-11-14 | 27.900 | 12,000,500 | -142,500 | 1.26% | 334,813,950 |
| 2022-11-15 | 2022-11-11 | 26.600 | 12,143,000 | +83,000 | 1.28% | 323,003,800 |
| 2022-11-14 | 2022-11-10 | 25.750 | 12,060,000 | -28,500 | 1.27% | 310,545,000 |
| 2022-11-11 | 2022-11-09 | 26.450 | 12,088,500 | +670,500 | 1.27% | 319,740,825 |
| 2022-11-10 | 2022-11-08 | 28.400 | 11,418,000 | +315,000 | 1.20% | 324,271,200 |
| 2022-11-09 | 2022-11-07 | 27.400 | 11,103,000 | +245,500 | 1.17% | 304,222,200 |
| 2022-11-08 | 2022-11-04 | 26.750 | 10,857,500 | +583,000 | 1.14% | 290,438,125 |
| 2022-11-07 | 2022-11-03 | 28.750 | 10,274,500 | +528,000 | 1.08% | 295,391,875 |
| 2022-11-04 | 2022-11-02 | 28.750 | 9,746,500 | +68,500 | 1.02% | 280,211,875 |
| 2022-11-03 | 2022-11-01 | 28.750 | 9,678,000 | +74,000 | 1.02% | 278,242,500 |
| 2022-11-02 | 2022-10-31 | 26.000 | 9,604,000 | +247,000 | 1.01% | 249,704,000 |
| 2022-11-01 | 2022-10-28 | 25.600 | 9,357,000 | -82,500 | 0.98% | 239,539,200 |
| 2022-10-31 | 2022-10-27 | 27.550 | 9,439,500 | +224,000 | 0.99% | 260,058,225 |
| 2022-10-28 | 2022-10-26 | 29.700 | 9,215,500 | +229,500 | 0.97% | 273,700,350 |
| 2022-10-27 | 2022-10-25 | 28.700 | 8,986,000 | -722,000 | 0.94% | 257,898,200 |
| 2022-10-26 | 2022-10-24 | 29.900 | 9,708,000 | -108,000 | 1.02% | 290,269,200 |
| 2022-10-25 | 2022-10-21 | 31.750 | 9,816,000 | +138,500 | 1.03% | 311,658,000 |
| 2022-10-21 | 2022-10-19 | 25.550 | 9,677,500 | -47,500 | 1.02% | 247,260,125 |
| 2022-10-20 | 2022-10-18 | 22.250 | 9,725,000 | +616,500 | 1.02% | 216,381,250 |
| 2022-10-18 | 2022-10-14 | 20.750 | 9,108,500 | +1,457,500 | 0.96% | 189,001,375 |
| 2022-10-17 | 2022-10-13 | 17.220 | 7,651,000 | +18,500 | 0.80% | 131,750,220 |
| 2022-10-14 | 2022-10-12 | 17.480 | 7,632,500 | +107,000 | 0.80% | 133,416,100 |
| 2022-10-13 | 2022-10-11 | 17.360 | 7,525,500 | +26,000 | 0.79% | 130,642,680 |
| 2022-10-12 | 2022-10-10 | 18.060 | 7,499,500 | +9,000 | 0.79% | 135,440,970 |
| 2022-09-30 | 2022-09-28 | 21.200 | 7,490,500 | +60,000 | 0.79% | 158,798,600 |
| 2022-09-29 | 2022-09-27 | 22.200 | 7,430,500 | +7,000 | 0.78% | 164,957,100 |
| 2022-09-28 | 2022-09-26 | 21.350 | 7,423,500 | +26,500 | 0.78% | 158,491,725 |
| 2022-09-27 | 2022-09-23 | 20.350 | 7,397,000 | -315,000 | 0.78% | 150,528,950 |
| 2022-09-26 | 2022-09-22 | 23.550 | 7,712,000 | +63,500 | 0.81% | 181,617,600 |
| 2022-09-23 | 2022-09-21 | 25.600 | 7,648,500 | +77,000 | 0.80% | 195,801,600 |
| 2022-09-22 | 2022-09-20 | 25.600 | 7,571,500 | +19,000 | 0.80% | 193,830,400 |
| 2022-09-21 | 2022-09-19 | 25.150 | 7,552,500 | +160,000 | 0.79% | 189,945,375 |
| 2022-09-20 | 2022-09-16 | 26.950 | 7,392,500 | +152,000 | 0.78% | 199,227,875 |
| 2022-09-19 | 2022-09-15 | 27.200 | 7,240,500 | +511,500 | 0.76% | 196,941,600 |
| 2022-09-16 | 2022-09-14 | 28.800 | 6,729,000 | +434,000 | 0.71% | 193,795,200 |
| 2022-09-15 | 2022-09-13 | 28.550 | 6,295,000 | +136,500 | 0.66% | 179,722,250 |
| 2022-09-14 | 2022-09-09 | 29.000 | 6,158,500 | +248,500 | 0.65% | 178,596,500 |
| 2022-09-13 | 2022-09-08 | 27.150 | 5,910,000 | -7,000 | 0.62% | 160,456,500 |
| 2022-09-09 | 2022-09-07 | 28.250 | 5,917,000 | +255,000 | 0.62% | 167,155,250 |
| 2022-09-08 | 2022-09-06 | 25.550 | 5,662,000 | +27,000 | 0.59% | 144,664,100 |
| 2022-09-07 | 2022-09-05 | 25.300 | 5,635,000 | +180,500 | 0.59% | 142,565,500 |
| 2022-09-06 | 2022-09-02 | 23.800 | 5,454,500 | -12,000 | 0.57% | 129,817,100 |
| 2022-09-05 | 2022-09-01 | 24.550 | 5,466,500 | +151,500 | 0.57% | 134,202,575 |
| 2022-09-02 | 2022-08-31 | 24.850 | 5,315,000 | -29,500 | 0.56% | 132,077,750 |
| 2022-09-01 | 2022-08-30 | 25.250 | 5,344,500 | +295,500 | 0.56% | 134,948,625 |
| 2022-08-31 | 2022-08-29 | 26.200 | 5,049,000 | +45,500 | 0.53% | 132,283,800 |
| 2022-08-30 | 2022-08-26 | 28.450 | 5,003,500 | +92,000 | 0.53% | 142,349,575 |
| 2022-08-29 | 2022-08-25 | 28.100 | 4,911,500 | +191,500 | 0.52% | 138,013,150 |
| 2022-08-26 | 2022-08-24 | 26.750 | 4,720,000 | +227,000 | 0.50% | 126,260,000 |
| 2022-08-25 | 2022-08-23 | 27.000 | 4,493,000 | -34,500 | 0.47% | 121,311,000 |
| 2022-08-24 | 2022-08-22 | 28.750 | 4,527,500 | +475,000 | 0.48% | 130,165,625 |
| 2022-08-23 | 2022-08-19 | 30.250 | 4,052,500 | +306,000 | 0.43% | 122,588,125 |
| 2022-08-22 | 2022-08-18 | 29.850 | 3,746,500 | +198,000 | 0.39% | 111,833,025 |
| 2022-08-19 | 2022-08-17 | 29.050 | 3,548,500 | +204,500 | 0.37% | 103,083,925 |
| 2022-08-18 | 2022-08-16 | 29.800 | 3,344,000 | +81,000 | 0.35% | 99,651,200 |
| 2022-08-17 | 2022-08-15 | 31.800 | 3,263,000 | +30,500 | 0.34% | 103,763,400 |
| 2022-08-16 | 2022-08-12 | 34.050 | 3,232,500 | +13,000 | 0.34% | 110,066,625 |
| 2022-08-15 | 2022-08-11 | 35.350 | 3,219,500 | +33,000 | 0.34% | 113,809,325 |
| 2022-08-12 | 2022-08-10 | 36.050 | 3,186,500 | +293,500 | 0.33% | 114,873,325 |
| 2022-08-11 | 2022-08-09 | 33.750 | 2,893,000 | -24,500 | 0.30% | 97,638,750 |
| 2022-08-10 | 2022-08-08 | 33.150 | 2,917,500 | -20,000 | 0.31% | 96,715,125 |
| 2022-08-09 | 2022-08-05 | 34.100 | 2,937,500 | +36,500 | 0.31% | 100,168,750 |
| 2022-08-08 | 2022-08-04 | 34.200 | 2,901,000 | +65,500 | 0.30% | 99,214,200 |
| 2022-08-05 | 2022-08-03 | 33.400 | 2,835,500 | +55,000 | 0.30% | 94,705,700 |
| 2022-08-04 | 2022-08-02 | 33.050 | 2,780,500 | -18,500 | 0.29% | 91,895,525 |
| 2022-08-03 | 2022-08-01 | 33.500 | 2,799,000 | +104,500 | 0.29% | 93,766,500 |
| 2022-08-02 | 2022-07-29 | 33.650 | 2,694,500 | -98,000 | 0.28% | 90,669,925 |
| 2022-08-01 | 2022-07-28 | 35.450 | 2,792,500 | -7,500 | 0.29% | 98,994,125 |
| 2022-07-29 | 2022-07-27 | 35.600 | 2,800,000 | -11,500 | 0.29% | 99,680,000 |
| 2022-07-28 | 2022-07-26 | 36.600 | 2,811,500 | +30,500 | 0.30% | 102,900,900 |
| 2022-07-27 | 2022-07-25 | 37.450 | 2,781,000 | +7,000 | 0.29% | 104,148,450 |
| 2022-07-26 | 2022-07-22 | 37.200 | 2,774,000 | -8,000 | 0.29% | 103,192,800 |
| 2022-07-25 | 2022-07-21 | 36.200 | 2,782,000 | +13,500 | 0.29% | 100,708,400 |
| 2022-07-22 | 2022-07-20 | 35.850 | 2,768,500 | -45,500 | 0.29% | 99,250,725 |
| 2022-07-21 | 2022-07-19 | 34.750 | 2,814,000 | +72,500 | 0.30% | 97,786,500 |
| 2022-07-20 | 2022-07-18 | 37.700 | 2,741,500 | -65,500 | 0.29% | 103,354,550 |
| 2022-07-19 | 2022-07-15 | 35.700 | 2,807,000 | -2,000 | 0.29% | 100,209,900 |
| 2022-07-18 | 2022-07-14 | 38.850 | 2,809,000 | -6,000 | 0.30% | 109,129,650 |
| 2022-07-15 | 2022-07-13 | 37.150 | 2,815,000 | +13,000 | 0.30% | 104,577,250 |
| 2022-07-14 | 2022-07-12 | 37.900 | 2,802,000 | +42,000 | 0.29% | 106,195,800 |
| 2022-07-13 | 2022-07-11 | 42.150 | 2,760,000 | -18,000 | 0.29% | 116,334,000 |
| 2022-07-12 | 2022-07-08 | 40.750 | 2,778,000 | +33,500 | 0.29% | 113,203,500 |
| 2022-07-11 | 2022-07-07 | 41.550 | 2,744,500 | -129,500 | 0.29% | 114,033,975 |
| 2022-07-08 | 2022-07-06 | 43.450 | 2,874,000 | -14,000 | 0.30% | 124,875,300 |
| 2022-07-07 | 2022-07-05 | 41.150 | 2,888,000 | +3,000 | 0.30% | 118,841,200 |
| 2022-07-06 | 2022-07-04 | 37.000 | 2,885,000 | +182,000 | 0.30% | 106,745,000 |
| 2022-07-05 | 2022-06-30 | 31.100 | 2,703,000 | +171,500 | 0.28% | 84,063,300 |
| 2022-07-04 | 2022-06-29 | 32.400 | 2,531,500 | +239,500 | 0.27% | 82,020,600 |
| 2022-06-30 | 2022-06-28 | 35.200 | 2,292,000 | +73,500 | 0.24% | 80,678,400 |
| 2022-06-29 | 2022-06-27 | 34.900 | 2,218,500 | +123,000 | 0.23% | 77,425,650 |
| 2022-06-28 | 2022-06-24 | 35.800 | 2,095,500 | +3,500 | 0.22% | 75,018,900 |
| 2022-06-27 | 2022-06-23 | 30.000 | 2,092,000 | +55,500 | 0.22% | 62,760,000 |
| 2022-06-24 | 2022-06-22 | 29.500 | 2,036,500 | +97,500 | 0.21% | 60,076,750 |
| 2022-06-23 | 2022-06-21 | 30.650 | 1,939,000 | +306,500 | 0.20% | 59,430,350 |
| 2022-06-22 | 2022-06-20 | 29.100 | 1,632,500 | +429,000 | 0.17% | 47,505,750 |
| 2022-06-21 | 2022-06-17 | 27.700 | 1,203,500 | -33,500 | 0.13% | 33,336,950 |
| 2022-06-20 | 2022-06-16 | 27.100 | 1,237,000 | +86,500 | 0.13% | 33,522,700 |
| 2022-06-17 | 2022-06-15 | 26.550 | 1,150,500 | +58,500 | 0.12% | 30,545,775 |
| 2022-06-16 | 2022-06-14 | 27.100 | 1,092,000 | -32,500 | 0.11% | 29,593,200 |
| 2022-06-15 | 2022-06-13 | 28.400 | 1,124,500 | +256,000 | 0.12% | 31,935,800 |
| 2022-06-14 | 2022-06-10 | 29.200 | 868,500 | +90,000 | 0.09% | 25,360,200 |
| 2022-06-13 | 2022-06-09 | 28.000 | 778,500 | -25,000 | 0.08% | 21,798,000 |
| 2022-06-10 | 2022-06-08 | 28.700 | 803,500 | -62,000 | 0.08% | 23,060,450 |
| 2022-06-09 | 2022-06-07 | 23.750 | 865,500 | +26,000 | 0.09% | 20,555,625 |
| 2022-06-08 | 2022-06-06 | 23.500 | 839,500 | +26,500 | 0.09% | 19,728,250 |
| 2022-06-07 | 2022-06-02 | 24.450 | 813,000 | +64,500 | 0.09% | 19,877,850 |
| 2022-06-06 | 2022-06-01 | 21.650 | 748,500 | +26,000 | 0.08% | 16,205,025 |
| 2022-06-02 | 2022-05-31 | 22.200 | 722,500 | -26,500 | 0.08% | 16,039,500 |
| 2022-06-01 | 2022-05-30 | 21.350 | 749,000 | -12,500 | 0.08% | 15,991,150 |
| 2022-05-31 | 2022-05-27 | 20.600 | 761,500 | +40,000 | 0.08% | 15,686,900 |
| 2022-05-30 | 2022-05-26 | 20.700 | 721,500 | +34,000 | 0.08% | 14,935,050 |
| 2022-05-27 | 2022-05-25 | 21.150 | 687,500 | +22,000 | 0.07% | 14,540,625 |
| 2022-05-26 | 2022-05-24 | 21.400 | 665,500 | +19,500 | 0.07% | 14,241,700 |
| 2022-05-25 | 2022-05-23 | 22.600 | 646,000 | -2,500 | 0.07% | 14,599,600 |
| 2022-05-24 | 2022-05-20 | 24.100 | 648,500 | -12,000 | 0.07% | 15,628,850 |
| 2022-05-23 | 2022-05-19 | 22.750 | 660,500 | +15,000 | 0.07% | 15,026,375 |
| 2022-05-20 | 2022-05-18 | 24.000 | 645,500 | -8,000 | 0.07% | 15,492,000 |
| 2022-05-19 | 2022-05-17 | 23.200 | 653,500 | +8,500 | 0.07% | 15,161,200 |
| 2022-05-18 | 2022-05-16 | 21.800 | 645,000 | -85,000 | 0.07% | 14,061,000 |
| 2022-05-17 | 2022-05-13 | 21.950 | 730,000 | +54,500 | 0.08% | 16,023,500 |
| 2022-05-16 | 2022-05-12 | 22.950 | 675,500 | -9,500 | 0.07% | 15,502,725 |
| 2022-05-13 | 2022-05-11 | 22.750 | 685,000 | +62,000 | 0.07% | 15,583,750 |
| 2022-05-12 | 2022-05-10 | 22.850 | 623,000 | +46,000 | 0.07% | 14,235,550 |
| 2022-05-11 | 2022-05-06 | 25.000 | 577,000 | -2,500 | 0.06% | 14,425,000 |
| 2022-05-10 | 2022-05-05 | 24.700 | 579,500 | -1,500 | 0.06% | 14,313,650 |
| 2022-04-29 | 2022-04-27 | 26.100 | 581,000 | -12,000 | 0.06% | 15,164,100 |
| 2022-04-28 | 2022-04-26 | 25.500 | 593,000 | -9,500 | 0.06% | 15,121,500 |
| 2022-04-27 | 2022-04-25 | 22.900 | 602,500 | +14,000 | 0.06% | 13,797,250 |
| 2022-04-26 | 2022-04-22 | 24.500 | 588,500 | -5,000 | 0.06% | 14,418,250 |
| 2022-04-25 | 2022-04-21 | 24.650 | 593,500 | +11,000 | 0.06% | 14,629,775 |
| 2022-04-22 | 2022-04-20 | 26.200 | 582,500 | +1,000 | 0.06% | 15,261,500 |
| 2022-04-21 | 2022-04-19 | 26.500 | 581,500 | +2,000 | 0.06% | 15,409,750 |
| 2022-04-20 | 2022-04-14 | 29.000 | 579,500 | -8,000 | 0.06% | 16,805,500 |
| 2022-04-19 | 2022-04-13 | 28.450 | 587,500 | -500 | 0.06% | 16,714,375 |
| 2022-04-14 | 2022-04-12 | 29.100 | 588,000 | +1,000 | 0.06% | 17,110,800 |
| 2022-04-13 | 2022-04-11 | 28.100 | 587,000 | +4,000 | 0.06% | 16,494,700 |
| 2022-04-12 | 2022-04-08 | 29.400 | 583,000 | +110,500 | 0.06% | 17,140,200 |
| 2022-04-11 | 2022-04-07 | 29.000 | 472,500 | +23,500 | 0.05% | 13,702,500 |
| 2022-04-08 | 2022-04-06 | 28.200 | 449,000 | -26,500 | 0.05% | 12,661,800 |
| 2022-04-01 | 2022-03-30 | 25.800 | 475,500 | +1,000 | 0.05% | 12,267,900 |
| 2022-03-30 | 2022-03-28 | 25.650 | 474,500 | +14,000 | 0.05% | 12,170,925 |
| 2022-03-29 | 2022-03-25 | 26.450 | 460,500 | +16,000 | 0.05% | 12,180,225 |
| 2022-03-28 | 2022-03-24 | 28.650 | 444,500 | +28,000 | 0.05% | 12,734,925 |
| 2022-03-25 | 2022-03-23 | 29.250 | 416,500 | +34,500 | 0.04% | 12,182,625 |
| 2022-03-24 | 2022-03-22 | 28.100 | 382,000 | +43,000 | 0.04% | 10,734,200 |
| 2022-03-23 | 2022-03-21 | 27.100 | 339,000 | +52,500 | 0.04% | 9,186,900 |
| 2022-03-22 | 2022-03-18 | 29.100 | 286,500 | +39,000 | 0.03% | 8,337,150 |
| 2022-03-21 | 2022-03-17 | 28.600 | 247,500 | -29,500 | 0.03% | 7,078,500 |
| 2022-03-18 | 2022-03-16 | 24.100 | 277,000 | +32,500 | 0.03% | 6,675,700 |
| 2022-03-17 | 2022-03-15 | 21.100 | 244,500 | +40,000 | 0.03% | 5,158,950 |
| 2022-03-16 | 2022-03-14 | 22.150 | 204,500 | +48,500 | 0.02% | 4,529,675 |
| 2022-03-15 | 2022-03-11 | 27.700 | 156,000 | +42,500 | 0.02% | 4,321,200 |
| 2022-03-14 | 2022-03-10 | 28.150 | 113,500 | +22,500 | 0.01% | 3,195,025 |
| 2022-03-11 | 2022-03-09 | 29.750 | 91,000 | +49,500 | 0.01% | 2,707,250 |
| 2022-03-10 | 2022-03-08 | 30.700 | 41,500 | +15,000 | 0.00% | 1,274,050 |
| 2022-03-09 | 2022-03-07 | 36.300 | 26,500 | +26,500 | 0.00% | 961,950 |
| 2021-11-04 | 2021-11-02 | 45.800 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy