History of CCASS shareholding
Participant: CHINA INDUSTRIAL SECURITIES
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 23.600 | 138,500 | +0 | 0.01% | 3,268,600 |
| 2025-10-13 | 2025-10-09 | 23.680 | 138,500 | +0 | 0.01% | 3,279,680 |
| 2025-10-10 | 2025-10-08 | 25.120 | 138,500 | +5,000 | 0.01% | 3,479,120 |
| 2025-10-09 | 2025-10-06 | 26.200 | 133,500 | -5,000 | 0.01% | 3,497,700 |
| 2025-10-08 | 2025-10-03 | 25.100 | 138,500 | +5,000 | 0.01% | 3,476,350 |
| 2025-10-06 | 2025-10-02 | 25.300 | 133,500 | +5,000 | 0.01% | 3,377,550 |
| 2025-10-03 | 2025-09-30 | 25.980 | 128,500 | -8,000 | 0.01% | 3,338,430 |
| 2025-09-30 | 2025-09-26 | 25.300 | 136,500 | -7,500 | 0.01% | 3,453,450 |
| 2025-09-29 | 2025-09-25 | 24.080 | 144,000 | +1,000 | 0.01% | 3,467,520 |
| 2025-09-26 | 2025-09-24 | 24.320 | 143,000 | +4,000 | 0.01% | 3,477,760 |
| 2025-09-25 | 2025-09-23 | 25.100 | 139,000 | +16,500 | 0.01% | 3,488,900 |
| 2025-09-24 | 2025-09-22 | 26.360 | 122,500 | -3,500 | 0.01% | 3,229,100 |
| 2025-09-23 | 2025-09-19 | 25.860 | 126,000 | -11,000 | 0.01% | 3,258,360 |
| 2025-09-22 | 2025-09-18 | 26.920 | 137,000 | +7,500 | 0.01% | 3,688,040 |
| 2025-09-19 | 2025-09-17 | 23.140 | 129,500 | +3,500 | 0.01% | 2,996,630 |
| 2025-09-17 | 2025-09-15 | 21.640 | 126,000 | +6,000 | 0.01% | 2,726,640 |
| 2025-09-12 | 2025-09-10 | 23.120 | 120,000 | +5,000 | 0.01% | 2,774,400 |
| 2025-09-11 | 2025-09-09 | 23.080 | 115,000 | +1,000 | 0.01% | 2,654,200 |
| 2025-09-09 | 2025-09-05 | 25.100 | 114,000 | +5,000 | 0.01% | 2,861,400 |
| 2025-09-08 | 2025-09-04 | 25.280 | 109,000 | +5,000 | 0.01% | 2,755,520 |
| 2025-09-05 | 2025-09-03 | 26.300 | 104,000 | +9,500 | 0.01% | 2,735,200 |
| 2025-09-04 | 2025-09-02 | 25.940 | 94,500 | +500 | 0.01% | 2,451,330 |
| 2025-09-03 | 2025-09-01 | 26.040 | 94,000 | -500 | 0.01% | 2,447,760 |
| 2025-09-02 | 2025-08-29 | 27.020 | 94,500 | +6,500 | 0.01% | 2,553,390 |
| 2025-08-29 | 2025-08-27 | 27.340 | 88,000 | +500 | 0.01% | 2,405,920 |
| 2025-08-28 | 2025-08-26 | 28.080 | 87,500 | +5,000 | 0.01% | 2,457,000 |
| 2025-08-27 | 2025-08-25 | 31.620 | 82,500 | +14,000 | 0.01% | 2,608,650 |
| 2025-08-26 | 2025-08-22 | 36.300 | 68,500 | +4,000 | 0.01% | 2,486,550 |
| 2025-08-22 | 2025-08-20 | 37.140 | 64,500 | +29,500 | 0.01% | 2,395,530 |
| 2025-08-21 | 2025-08-19 | 34.320 | 35,000 | -68,000 | 0.00% | 1,201,200 |
| 2025-08-20 | 2025-08-18 | 43.380 | 103,000 | -5,500 | 0.01% | 4,468,140 |
| 2025-08-19 | 2025-08-15 | 41.240 | 108,500 | -21,000 | 0.01% | 4,474,540 |
| 2025-08-18 | 2025-08-14 | 34.980 | 129,500 | -20,500 | 0.01% | 4,529,910 |
| 2025-08-15 | 2025-08-13 | 31.660 | 150,000 | -1,000 | 0.01% | 4,749,000 |
| 2025-08-13 | 2025-08-11 | 30.520 | 151,000 | -19,500 | 0.01% | 4,608,520 |
| 2025-08-12 | 2025-08-08 | 29.540 | 170,500 | +68,500 | 0.02% | 5,036,570 |
| 2025-08-11 | 2025-08-07 | 26.300 | 102,000 | +5,000 | 0.01% | 2,682,600 |
| 2025-08-08 | 2025-08-06 | 25.860 | 97,000 | +10,000 | 0.01% | 2,508,420 |
| 2025-08-07 | 2025-08-05 | 27.500 | 87,000 | +27,000 | 0.01% | 2,392,500 |
| 2025-08-05 | 2025-08-01 | 22.850 | 60,000 | +4,500 | 0.01% | 1,371,000 |
| 2025-08-04 | 2025-07-31 | 21.950 | 55,500 | -46,000 | 0.01% | 1,218,225 |
| 2025-08-01 | 2025-07-30 | 21.700 | 101,500 | +46,500 | 0.01% | 2,202,550 |
| 2025-07-31 | 2025-07-29 | 20.350 | 55,000 | +26,000 | 0.01% | 1,119,250 |
| 2025-07-30 | 2025-07-28 | 19.600 | 29,000 | +2,500 | 0.00% | 568,400 |
| 2025-07-29 | 2025-07-25 | 18.460 | 26,500 | +2,000 | 0.00% | 489,190 |
| 2025-07-28 | 2025-07-24 | 17.980 | 24,500 | -3,500 | 0.00% | 440,510 |
| 2025-07-24 | 2025-07-22 | 16.720 | 28,000 | -5,000 | 0.00% | 468,160 |
| 2025-07-23 | 2025-07-21 | 16.220 | 33,000 | -5,000 | 0.00% | 535,260 |
| 2025-07-22 | 2025-07-18 | 16.240 | 38,000 | +7,500 | 0.00% | 617,120 |
| 2025-07-21 | 2025-07-17 | 14.400 | 30,500 | -500 | 0.00% | 439,200 |
| 2025-07-15 | 2025-07-11 | 14.200 | 31,000 | -500 | 0.00% | 440,200 |
| 2025-07-14 | 2025-07-10 | 13.560 | 31,500 | -10,000 | 0.00% | 427,140 |
| 2025-07-07 | 2025-07-03 | 13.000 | 41,500 | -9,500 | 0.00% | 539,500 |
| 2025-07-02 | 2025-06-27 | 11.840 | 51,000 | +4,500 | 0.00% | 603,840 |
| 2025-06-25 | 2025-06-23 | 11.600 | 46,500 | -1,000 | 0.00% | 539,400 |
| 2025-06-20 | 2025-06-18 | 12.060 | 47,500 | -60,000 | 0.00% | 572,850 |
| 2025-06-19 | 2025-06-17 | 12.560 | 107,500 | +60,000 | 0.01% | 1,350,200 |
| 2025-06-12 | 2025-06-10 | 13.000 | 47,500 | -25,000 | 0.00% | 617,500 |
| 2025-06-05 | 2025-06-03 | 12.820 | 72,500 | -5,500 | 0.01% | 929,450 |
| 2025-06-04 | 2025-06-02 | 12.620 | 78,000 | -18,500 | 0.01% | 984,360 |
| 2025-06-03 | 2025-05-30 | 13.000 | 96,500 | +18,500 | 0.01% | 1,254,500 |
| 2025-05-29 | 2025-05-27 | 12.860 | 78,000 | -35,000 | 0.01% | 1,003,080 |
| 2025-05-22 | 2025-05-20 | 11.640 | 113,000 | -4,000 | 0.01% | 1,315,320 |
| 2025-05-20 | 2025-05-16 | 11.720 | 117,000 | +2,000 | 0.01% | 1,371,240 |
| 2025-05-19 | 2025-05-15 | 11.900 | 115,000 | +1,500 | 0.01% | 1,368,500 |
| 2025-05-16 | 2025-05-14 | 11.940 | 113,500 | +2,500 | 0.01% | 1,355,190 |
| 2025-05-14 | 2025-05-12 | 12.300 | 111,000 | -2,000 | 0.01% | 1,365,300 |
| 2025-05-13 | 2025-05-09 | 12.040 | 113,000 | +2,000 | 0.01% | 1,360,520 |
| 2025-05-02 | 2025-04-29 | 12.080 | 111,000 | -4,000 | 0.01% | 1,340,880 |
| 2025-04-30 | 2025-04-28 | 11.220 | 115,000 | +3,000 | 0.01% | 1,290,300 |
| 2025-04-28 | 2025-04-24 | 11.660 | 112,000 | +21,000 | 0.01% | 1,305,920 |
| 2025-04-25 | 2025-04-23 | 12.000 | 91,000 | -3,000 | 0.01% | 1,092,000 |
| 2025-04-24 | 2025-04-22 | 11.680 | 94,000 | +3,000 | 0.01% | 1,097,920 |
| 2025-04-17 | 2025-04-15 | 12.380 | 91,000 | +50,000 | 0.01% | 1,126,580 |
| 2025-04-16 | 2025-04-14 | 12.760 | 41,000 | -2,500 | 0.00% | 523,160 |
| 2025-04-09 | 2025-04-07 | 10.340 | 43,500 | -14,500 | 0.00% | 449,790 |
| 2025-04-03 | 2025-04-01 | 12.540 | 58,000 | -19,000 | 0.01% | 727,320 |
| 2025-03-24 | 2025-03-20 | 13.140 | 77,000 | -500 | 0.01% | 1,011,780 |
| 2025-03-21 | 2025-03-19 | 13.580 | 77,500 | +2,500 | 0.01% | 1,052,450 |
| 2025-03-18 | 2025-03-14 | 13.700 | 75,000 | +2,000 | 0.01% | 1,027,500 |
| 2025-03-17 | 2025-03-13 | 13.480 | 73,000 | -5,000 | 0.01% | 984,040 |
| 2025-03-14 | 2025-03-12 | 13.400 | 78,000 | +10,000 | 0.01% | 1,045,200 |
| 2025-03-13 | 2025-03-11 | 13.700 | 68,000 | -2,500 | 0.01% | 931,600 |
| 2025-03-12 | 2025-03-10 | 13.480 | 70,500 | +500 | 0.01% | 950,340 |
| 2025-03-11 | 2025-03-07 | 14.000 | 70,000 | +5,000 | 0.01% | 980,000 |
| 2025-03-07 | 2025-03-05 | 14.200 | 65,000 | -2,000 | 0.01% | 923,000 |
| 2025-03-06 | 2025-03-04 | 14.140 | 67,000 | -5,000 | 0.01% | 947,380 |
| 2025-03-05 | 2025-03-03 | 14.080 | 72,000 | -5,000 | 0.01% | 1,013,760 |
| 2025-03-04 | 2025-02-28 | 12.960 | 77,000 | -2,500 | 0.01% | 997,920 |
| 2025-03-03 | 2025-02-27 | 14.000 | 79,500 | -2,500 | 0.01% | 1,113,000 |
| 2025-02-28 | 2025-02-26 | 13.560 | 82,000 | -4,000 | 0.01% | 1,111,920 |
| 2025-02-27 | 2025-02-25 | 12.520 | 86,000 | +2,000 | 0.01% | 1,076,720 |
| 2025-02-26 | 2025-02-24 | 12.880 | 84,000 | +4,000 | 0.01% | 1,081,920 |
| 2025-02-25 | 2025-02-21 | 12.620 | 80,000 | -43,500 | 0.01% | 1,009,600 |
| 2025-02-21 | 2025-02-19 | 13.500 | 123,500 | +4,000 | 0.01% | 1,667,250 |
| 2025-02-20 | 2025-02-18 | 13.620 | 119,500 | -4,000 | 0.01% | 1,627,590 |
| 2025-02-18 | 2025-02-14 | 14.100 | 123,500 | +39,000 | 0.01% | 1,741,350 |
| 2025-02-17 | 2025-02-13 | 13.820 | 84,500 | +2,000 | 0.01% | 1,167,790 |
| 2025-02-07 | 2025-02-05 | 13.600 | 82,500 | +12,000 | 0.01% | 1,122,000 |
| 2025-02-06 | 2025-02-04 | 14.840 | 70,500 | -3,000 | 0.01% | 1,046,220 |
| 2025-02-05 | 2025-02-03 | 14.700 | 73,500 | +3,000 | 0.01% | 1,080,450 |
| 2025-01-24 | 2025-01-22 | 15.800 | 70,500 | -215,000 | 0.01% | 1,113,900 |
| 2025-01-23 | 2025-01-21 | 16.180 | 285,500 | -2,000 | 0.03% | 4,619,390 |
| 2025-01-21 | 2025-01-17 | 16.720 | 287,500 | +2,000 | 0.03% | 4,807,000 |
| 2025-01-20 | 2025-01-16 | 16.660 | 285,500 | -1,000 | 0.03% | 4,756,430 |
| 2025-01-16 | 2025-01-14 | 16.000 | 286,500 | +1,500 | 0.03% | 4,584,000 |
| 2025-01-14 | 2025-01-10 | 16.460 | 285,000 | -57,000 | 0.03% | 4,691,100 |
| 2025-01-13 | 2025-01-09 | 17.620 | 342,000 | +167,000 | 0.03% | 6,026,040 |
| 2025-01-10 | 2025-01-08 | 17.300 | 175,000 | +108,500 | 0.02% | 3,027,500 |
| 2025-01-07 | 2025-01-03 | 16.780 | 66,500 | -37,000 | 0.01% | 1,115,870 |
| 2025-01-06 | 2025-01-02 | 18.500 | 103,500 | +15,500 | 0.01% | 1,914,750 |
| 2025-01-03 | 2024-12-31 | 17.980 | 88,000 | +21,500 | 0.01% | 1,582,240 |
| 2025-01-02 | 2024-12-27 | 17.220 | 66,500 | -7,000 | 0.01% | 1,145,130 |
| 2024-12-30 | 2024-12-24 | 17.880 | 73,500 | -48,000 | 0.01% | 1,314,180 |
| 2024-12-27 | 2024-12-20 | 16.360 | 121,500 | +44,500 | 0.01% | 1,987,740 |
| 2024-12-10 | 2024-12-06 | 15.080 | 77,000 | +7,000 | 0.01% | 1,161,160 |
| 2024-11-14 | 2024-11-12 | 15.500 | 70,000 | -4,500 | 0.01% | 1,085,000 |
| 2024-11-12 | 2024-11-08 | 16.780 | 74,500 | +5,500 | 0.01% | 1,250,110 |
| 2024-11-11 | 2024-11-07 | 17.040 | 69,000 | +2,500 | 0.01% | 1,175,760 |
| 2024-11-06 | 2024-11-04 | 15.380 | 66,500 | -8,000 | 0.01% | 1,022,770 |
| 2024-11-01 | 2024-10-30 | 14.360 | 74,500 | -500 | 0.01% | 1,069,820 |
| 2024-10-25 | 2024-10-23 | 15.560 | 75,000 | -7,000 | 0.01% | 1,167,000 |
| 2024-10-24 | 2024-10-22 | 15.860 | 82,000 | +8,500 | 0.01% | 1,300,520 |
| 2024-10-23 | 2024-10-21 | 16.300 | 73,500 | +10,000 | 0.01% | 1,198,050 |
| 2024-10-22 | 2024-10-18 | 16.620 | 63,500 | +500 | 0.01% | 1,055,370 |
| 2024-10-10 | 2024-10-08 | 20.850 | 63,000 | -500 | 0.01% | 1,313,550 |
| 2024-10-08 | 2024-10-04 | 26.000 | 63,500 | +4,000 | 0.01% | 1,651,000 |
| 2024-10-07 | 2024-10-03 | 25.350 | 59,500 | +10,000 | 0.01% | 1,508,325 |
| 2024-10-04 | 2024-10-02 | 28.900 | 49,500 | +3,000 | 0.00% | 1,430,550 |
| 2024-10-02 | 2024-09-27 | 15.940 | 46,500 | -500 | 0.00% | 741,210 |
| 2024-09-26 | 2024-09-24 | 13.080 | 47,000 | -50,000 | 0.00% | 614,760 |
| 2024-09-23 | 2024-09-19 | 12.380 | 97,000 | -9,000 | 0.01% | 1,200,860 |
| 2024-09-12 | 2024-09-10 | 12.720 | 106,000 | -5,000 | 0.01% | 1,348,320 |
| 2024-09-04 | 2024-09-02 | 12.780 | 111,000 | +5,000 | 0.01% | 1,418,580 |
| 2024-09-03 | 2024-08-30 | 13.000 | 106,000 | -60,500 | 0.01% | 1,378,000 |
| 2024-08-21 | 2024-08-19 | 11.040 | 166,500 | +500 | 0.02% | 1,838,160 |
| 2024-08-07 | 2024-08-05 | 11.760 | 166,000 | -500 | 0.02% | 1,952,160 |
| 2024-08-02 | 2024-07-31 | 10.860 | 166,500 | +15,000 | 0.02% | 1,808,190 |
| 2024-07-30 | 2024-07-26 | 9.500 | 151,500 | +4,000 | 0.01% | 1,439,250 |
| 2024-07-22 | 2024-07-18 | 11.540 | 147,500 | -1,000 | 0.01% | 1,702,150 |
| 2024-07-17 | 2024-07-15 | 11.580 | 148,500 | +9,500 | 0.01% | 1,719,630 |
| 2024-07-11 | 2024-07-09 | 11.360 | 139,000 | +19,500 | 0.01% | 1,579,040 |
| 2024-07-10 | 2024-07-08 | 11.880 | 119,500 | +30,000 | 0.01% | 1,419,660 |
| 2024-07-09 | 2024-07-05 | 12.560 | 89,500 | +20,000 | 0.01% | 1,124,120 |
| 2024-07-05 | 2024-07-03 | 13.100 | 69,500 | -14,000 | 0.01% | 910,450 |
| 2024-06-24 | 2024-06-20 | 14.740 | 83,500 | -3,000 | 0.01% | 1,230,790 |
| 2024-06-21 | 2024-06-19 | 14.380 | 86,500 | +3,000 | 0.01% | 1,243,870 |
| 2024-06-18 | 2024-06-14 | 14.240 | 83,500 | +10,000 | 0.01% | 1,189,040 |
| 2024-06-17 | 2024-06-13 | 14.480 | 73,500 | -6,000 | 0.01% | 1,064,280 |
| 2024-06-14 | 2024-06-12 | 13.680 | 79,500 | +3,000 | 0.01% | 1,087,560 |
| 2024-06-13 | 2024-06-11 | 13.900 | 76,500 | +13,000 | 0.01% | 1,063,350 |
| 2024-06-12 | 2024-06-07 | 15.320 | 63,500 | -15,500 | 0.01% | 972,820 |
| 2024-06-11 | 2024-06-06 | 14.960 | 79,000 | +14,000 | 0.01% | 1,181,840 |
| 2024-06-07 | 2024-06-05 | 15.380 | 65,000 | +5,000 | 0.01% | 999,700 |
| 2024-06-06 | 2024-06-04 | 15.820 | 60,000 | +6,000 | 0.01% | 949,200 |
| 2024-06-05 | 2024-06-03 | 16.520 | 54,000 | +15,500 | 0.01% | 892,080 |
| 2024-05-29 | 2024-05-27 | 18.440 | 38,500 | +3,000 | 0.00% | 709,940 |
| 2024-05-20 | 2024-05-16 | 18.820 | 35,500 | -5,500 | 0.00% | 668,110 |
| 2024-05-17 | 2024-05-14 | 18.400 | 41,000 | -24,000 | 0.00% | 754,400 |
| 2024-05-16 | 2024-05-13 | 16.360 | 65,000 | +22,000 | 0.01% | 1,063,400 |
| 2024-05-13 | 2024-05-09 | 17.040 | 43,000 | -12,000 | 0.00% | 732,720 |
| 2024-05-10 | 2024-05-08 | 16.640 | 55,000 | +19,500 | 0.01% | 915,200 |
| 2024-05-06 | 2024-05-02 | 17.800 | 35,500 | -27,500 | 0.00% | 631,900 |
| 2024-05-03 | 2024-04-30 | 16.720 | 63,000 | +3,000 | 0.01% | 1,053,360 |
| 2024-05-02 | 2024-04-29 | 16.920 | 60,000 | +7,000 | 0.01% | 1,015,200 |
| 2024-04-29 | 2024-04-25 | 15.960 | 53,000 | -10,000 | 0.01% | 845,880 |
| 2024-04-16 | 2024-04-12 | 16.000 | 63,000 | -1,000 | 0.01% | 1,008,000 |
| 2024-04-15 | 2024-04-11 | 15.700 | 64,000 | -14,000 | 0.01% | 1,004,800 |
| 2024-04-12 | 2024-04-10 | 16.340 | 78,000 | -6,500 | 0.01% | 1,274,520 |
| 2024-04-10 | 2024-04-08 | 17.700 | 84,500 | +3,500 | 0.01% | 1,495,650 |
| 2024-04-09 | 2024-04-05 | 19.480 | 81,000 | +500 | 0.01% | 1,577,880 |
| 2024-03-27 | 2024-03-25 | 22.700 | 80,500 | +4,000 | 0.01% | 1,827,350 |
| 2024-03-25 | 2024-03-21 | 23.050 | 76,500 | -58,000 | 0.01% | 1,763,325 |
| 2024-03-15 | 2024-03-13 | 24.650 | 134,500 | -500 | 0.01% | 3,315,425 |
| 2024-03-12 | 2024-03-08 | 23.150 | 135,000 | +500 | 0.01% | 3,125,250 |
| 2024-03-08 | 2024-03-06 | 23.450 | 134,500 | -45,500 | 0.01% | 3,154,025 |
| 2024-03-07 | 2024-03-05 | 23.500 | 180,000 | -111,000 | 0.02% | 4,230,000 |
| 2024-03-01 | 2024-02-28 | 22.800 | 291,000 | -51,500 | 0.03% | 6,634,800 |
| 2024-02-29 | 2024-02-27 | 23.500 | 342,500 | -51,000 | 0.03% | 8,048,750 |
| 2024-02-22 | 2024-02-20 | 24.850 | 393,500 | -1,500 | 0.04% | 9,778,475 |
| 2024-02-07 | 2024-02-05 | 24.800 | 395,000 | +1,500 | 0.04% | 9,796,000 |
| 2024-02-05 | 2024-02-01 | 24.550 | 393,500 | +10,000 | 0.04% | 9,660,425 |
| 2024-01-29 | 2024-01-25 | 24.200 | 383,500 | -16,000 | 0.04% | 9,280,700 |
| 2024-01-25 | 2024-01-23 | 24.900 | 399,500 | +500 | 0.04% | 9,947,550 |
| 2024-01-24 | 2024-01-22 | 23.550 | 399,000 | +1,000 | 0.04% | 9,396,450 |
| 2024-01-19 | 2024-01-17 | 24.600 | 398,000 | +500 | 0.04% | 9,790,800 |
| 2024-01-17 | 2024-01-15 | 27.000 | 397,500 | -50,000 | 0.04% | 10,732,500 |
| 2024-01-15 | 2024-01-11 | 28.700 | 447,500 | -2,000 | 0.04% | 12,843,250 |
| 2024-01-12 | 2024-01-10 | 29.800 | 449,500 | +5,000 | 0.04% | 13,395,100 |
| 2024-01-03 | 2023-12-29 | 27.800 | 444,500 | -500 | 0.04% | 12,357,100 |
| 2024-01-02 | 2023-12-28 | 27.450 | 445,000 | +7,000 | 0.04% | 12,215,250 |
| 2023-12-28 | 2023-12-22 | 28.850 | 438,000 | -11,000 | 0.04% | 12,636,300 |
| 2023-12-27 | 2023-12-21 | 29.250 | 449,000 | -3,000 | 0.04% | 13,133,250 |
| 2023-12-22 | 2023-12-20 | 29.100 | 452,000 | +1,000 | 0.04% | 13,153,200 |
| 2023-12-21 | 2023-12-19 | 31.800 | 451,000 | +13,000 | 0.04% | 14,341,800 |
| 2023-12-20 | 2023-12-18 | 32.000 | 438,000 | +7,500 | 0.04% | 14,016,000 |
| 2023-12-19 | 2023-12-15 | 26.250 | 430,500 | +500 | 0.04% | 11,300,625 |
| 2023-12-18 | 2023-12-14 | 27.800 | 430,000 | +500 | 0.04% | 11,954,000 |
| 2023-12-12 | 2023-12-08 | 33.650 | 429,500 | -9,500 | 0.04% | 14,452,675 |
| 2023-12-11 | 2023-12-07 | 32.750 | 439,000 | -61,000 | 0.04% | 14,377,250 |
| 2023-12-08 | 2023-12-06 | 32.750 | 500,000 | -30,000 | 0.05% | 16,375,000 |
| 2023-12-07 | 2023-12-05 | 32.100 | 530,000 | +35,500 | 0.05% | 17,013,000 |
| 2023-12-01 | 2023-11-29 | 29.700 | 494,500 | +8,500 | 0.05% | 14,686,650 |
| 2023-11-21 | 2023-11-17 | 28.650 | 486,000 | +19,000 | 0.05% | 13,923,900 |
| 2023-11-17 | 2023-11-15 | 29.700 | 467,000 | +500 | 0.05% | 13,869,900 |
| 2023-11-16 | 2023-11-14 | 29.100 | 466,500 | +21,500 | 0.05% | 13,575,150 |
| 2023-11-08 | 2023-11-06 | 31.950 | 445,000 | +10,000 | 0.04% | 14,217,750 |
| 2023-11-06 | 2023-11-02 | 28.850 | 435,000 | -7,500 | 0.04% | 12,549,750 |
| 2023-11-01 | 2023-10-30 | 32.800 | 442,500 | +7,500 | 0.04% | 14,514,000 |
| 2023-10-25 | 2023-10-20 | 30.250 | 435,000 | +500 | 0.04% | 13,158,750 |
| 2023-10-19 | 2023-10-17 | 36.400 | 434,500 | +3,000 | 0.04% | 15,815,800 |
| 2023-10-17 | 2023-10-13 | 35.050 | 431,500 | -8,000 | 0.04% | 15,124,075 |
| 2023-10-06 | 2023-10-04 | 35.000 | 439,500 | -8,000 | 0.04% | 15,382,500 |
| 2023-10-05 | 2023-10-03 | 34.650 | 447,500 | +18,000 | 0.04% | 15,505,875 |
| 2023-09-28 | 2023-09-26 | 35.800 | 429,500 | +14,500 | 0.04% | 15,376,100 |
| 2023-09-25 | 2023-09-21 | 35.550 | 415,000 | +500 | 0.04% | 14,753,250 |
| 2023-09-22 | 2023-09-20 | 36.950 | 414,500 | -500 | 0.04% | 15,315,775 |
| 2023-09-20 | 2023-09-18 | 39.700 | 415,000 | -2,500 | 0.04% | 16,475,500 |
| 2023-09-19 | 2023-09-15 | 39.400 | 417,500 | -8,000 | 0.04% | 16,449,500 |
| 2023-09-18 | 2023-09-14 | 39.600 | 425,500 | +18,500 | 0.04% | 16,849,800 |
| 2023-09-14 | 2023-09-12 | 38.050 | 407,000 | -70,000 | 0.04% | 15,486,350 |
| 2023-09-13 | 2023-09-11 | 37.950 | 477,000 | +7,500 | 0.05% | 18,102,150 |
| 2023-09-12 | 2023-09-07 | 37.000 | 469,500 | -6,000 | 0.05% | 17,371,500 |
| 2023-09-11 | 2023-09-06 | 36.250 | 475,500 | +15,500 | 0.05% | 17,236,875 |
| 2023-09-07 | 2023-09-05 | 38.000 | 460,000 | +2,000 | 0.05% | 17,480,000 |
| 2023-09-04 | 2023-08-30 | 40.700 | 458,000 | +500 | 0.05% | 18,640,600 |
| 2023-08-31 | 2023-08-29 | 41.550 | 457,500 | +56,500 | 0.05% | 19,009,125 |
| 2023-08-30 | 2023-08-28 | 45.400 | 401,000 | -111,500 | 0.04% | 18,205,400 |
| 2023-08-29 | 2023-08-25 | 43.150 | 512,500 | +3,500 | 0.05% | 22,114,375 |
| 2023-08-28 | 2023-08-24 | 43.050 | 509,000 | -13,500 | 0.05% | 21,912,450 |
| 2023-08-25 | 2023-08-23 | 38.950 | 522,500 | +14,500 | 0.05% | 20,351,375 |
| 2023-08-24 | 2023-08-22 | 38.950 | 508,000 | -56,500 | 0.05% | 19,786,600 |
| 2023-08-23 | 2023-08-21 | 38.000 | 564,500 | +14,000 | 0.06% | 21,451,000 |
| 2023-08-22 | 2023-08-18 | 36.200 | 550,500 | +1,000 | 0.05% | 19,928,100 |
| 2023-08-21 | 2023-08-17 | 37.400 | 549,500 | -2,500 | 0.05% | 20,551,300 |
| 2023-08-18 | 2023-08-16 | 34.500 | 552,000 | +8,500 | 0.05% | 19,044,000 |
| 2023-08-17 | 2023-08-15 | 34.050 | 543,500 | +22,000 | 0.05% | 18,506,175 |
| 2023-08-16 | 2023-08-14 | 34.050 | 521,500 | -500 | 0.05% | 17,757,075 |
| 2023-08-15 | 2023-08-11 | 34.600 | 522,000 | +15,500 | 0.05% | 18,061,200 |
| 2023-08-14 | 2023-08-10 | 36.050 | 506,500 | -23,500 | 0.05% | 18,259,325 |
| 2023-08-11 | 2023-08-09 | 35.700 | 530,000 | +42,000 | 0.05% | 18,921,000 |
| 2023-08-10 | 2023-08-08 | 35.500 | 488,000 | -39,500 | 0.05% | 17,324,000 |
| 2023-08-07 | 2023-08-03 | 38.200 | 527,500 | +12,000 | 0.05% | 20,150,500 |
| 2023-08-04 | 2023-08-02 | 37.800 | 515,500 | +8,500 | 0.05% | 19,485,900 |
| 2023-08-03 | 2023-08-01 | 40.600 | 507,000 | +55,000 | 0.05% | 20,584,200 |
| 2023-08-02 | 2023-07-31 | 37.800 | 452,000 | -62,000 | 0.04% | 17,085,600 |
| 2023-08-01 | 2023-07-28 | 38.900 | 514,000 | +54,000 | 0.05% | 19,994,600 |
| 2023-07-31 | 2023-07-27 | 30.200 | 460,000 | -6,500 | 0.05% | 13,892,000 |
| 2023-07-28 | 2023-07-26 | 32.300 | 466,500 | -57,000 | 0.05% | 15,067,950 |
| 2023-07-27 | 2023-07-25 | 32.650 | 523,500 | +9,000 | 0.05% | 17,092,275 |
| 2023-07-26 | 2023-07-24 | 31.150 | 514,500 | -51,500 | 0.05% | 16,026,675 |
| 2023-07-25 | 2023-07-21 | 32.000 | 566,000 | +2,000 | 0.06% | 18,112,000 |
| 2023-07-13 | 2023-07-11 | 29.500 | 564,000 | +152,500 | 0.06% | 16,638,000 |
| 2023-07-12 | 2023-07-10 | 28.700 | 411,500 | +38,000 | 0.04% | 11,810,050 |
| 2023-07-11 | 2023-07-07 | 28.200 | 373,500 | -114,000 | 0.04% | 10,532,700 |
| 2023-07-10 | 2023-07-06 | 28.800 | 487,500 | +36,000 | 0.05% | 14,040,000 |
| 2023-07-07 | 2023-07-05 | 29.450 | 451,500 | +58,000 | 0.04% | 13,296,675 |
| 2023-07-06 | 2023-07-04 | 30.700 | 393,500 | -78,000 | 0.04% | 12,080,450 |
| 2023-06-30 | 2023-06-28 | 26.450 | 471,500 | -2,000 | 0.05% | 12,471,175 |
| 2023-06-28 | 2023-06-26 | 26.100 | 473,500 | +1,000 | 0.05% | 12,358,350 |
| 2023-06-27 | 2023-06-23 | 26.400 | 472,500 | +27,500 | 0.05% | 12,474,000 |
| 2023-06-26 | 2023-06-21 | 27.550 | 445,000 | -1,500 | 0.04% | 12,259,750 |
| 2023-06-23 | 2023-06-20 | 28.200 | 446,500 | +25,000 | 0.04% | 12,591,300 |
| 2023-06-21 | 2023-06-19 | 30.200 | 421,500 | +48,000 | 0.04% | 12,729,300 |
| 2023-06-20 | 2023-06-16 | 31.350 | 373,500 | +34,500 | 0.04% | 11,709,225 |
| 2023-06-16 | 2023-06-14 | 30.450 | 339,000 | -54,000 | 0.03% | 10,322,550 |
| 2023-06-15 | 2023-06-13 | 32.500 | 393,000 | -89,500 | 0.04% | 12,772,500 |
| 2023-06-14 | 2023-06-12 | 32.100 | 482,500 | -16,000 | 0.05% | 15,488,250 |
| 2023-06-13 | 2023-06-09 | 33.000 | 498,500 | +127,500 | 0.05% | 16,450,500 |
| 2023-06-12 | 2023-06-08 | 31.450 | 371,000 | -56,000 | 0.04% | 11,667,950 |
| 2023-06-09 | 2023-06-07 | 29.800 | 427,000 | +110,500 | 0.04% | 12,724,600 |
| 2023-06-08 | 2023-06-06 | 29.250 | 316,500 | +62,000 | 0.03% | 9,257,625 |
| 2023-06-07 | 2023-06-05 | 29.650 | 254,500 | -14,500 | 0.03% | 7,545,925 |
| 2023-06-06 | 2023-06-02 | 31.150 | 269,000 | -46,500 | 0.03% | 8,379,350 |
| 2023-06-05 | 2023-06-01 | 31.950 | 315,500 | +86,500 | 0.03% | 10,080,225 |
| 2023-06-02 | 2023-05-31 | 29.050 | 229,000 | -58,000 | 0.02% | 6,652,450 |
| 2023-06-01 | 2023-05-30 | 27.100 | 287,000 | -1,000 | 0.03% | 7,777,700 |
| 2023-05-30 | 2023-05-25 | 23.850 | 288,000 | +2,000 | 0.03% | 6,868,800 |
| 2023-05-29 | 2023-05-24 | 23.950 | 286,000 | -4,000 | 0.03% | 6,849,700 |
| 2023-05-25 | 2023-05-23 | 25.650 | 290,000 | +4,000 | 0.03% | 7,438,500 |
| 2023-05-24 | 2023-05-22 | 25.700 | 286,000 | -5,000 | 0.03% | 7,350,200 |
| 2023-05-22 | 2023-05-18 | 23.650 | 291,000 | -1,000 | 0.03% | 6,882,150 |
| 2023-05-19 | 2023-05-17 | 23.400 | 292,000 | +1,000 | 0.03% | 6,832,800 |
| 2023-05-17 | 2023-05-15 | 24.650 | 291,000 | -1,000 | 0.03% | 7,173,150 |
| 2023-05-16 | 2023-05-12 | 24.350 | 292,000 | +1,000 | 0.03% | 7,110,200 |
| 2023-05-11 | 2023-05-09 | 24.700 | 291,000 | -1,000 | 0.03% | 7,187,700 |
| 2023-05-10 | 2023-05-08 | 25.800 | 292,000 | +6,000 | 0.03% | 7,533,600 |
| 2023-05-09 | 2023-05-05 | 26.800 | 286,000 | -2,000 | 0.03% | 7,664,800 |
| 2023-05-08 | 2023-05-04 | 25.700 | 288,000 | -7,000 | 0.03% | 7,401,600 |
| 2023-05-05 | 2023-05-03 | 25.050 | 295,000 | +500 | 0.03% | 7,389,750 |
| 2023-05-04 | 2023-05-02 | 25.850 | 294,500 | +3,000 | 0.03% | 7,612,825 |
| 2023-05-03 | 2023-04-28 | 27.150 | 291,500 | +1,000 | 0.03% | 7,914,225 |
| 2023-05-02 | 2023-04-27 | 27.000 | 290,500 | -37,500 | 0.03% | 7,843,500 |
| 2023-04-28 | 2023-04-26 | 29.050 | 328,000 | -14,500 | 0.03% | 9,528,400 |
| 2023-04-27 | 2023-04-25 | 29.050 | 342,500 | +61,000 | 0.03% | 9,949,625 |
| 2023-04-26 | 2023-04-24 | 31.250 | 281,500 | -57,000 | 0.03% | 8,796,875 |
| 2023-04-24 | 2023-04-20 | 29.900 | 338,500 | +107,000 | 0.03% | 10,121,150 |
| 2023-04-21 | 2023-04-19 | 33.500 | 231,500 | +58,500 | 0.02% | 7,755,250 |
| 2023-04-18 | 2023-04-14 | 29.150 | 173,000 | +14,500 | 0.02% | 5,042,950 |
| 2023-04-14 | 2023-04-12 | 29.150 | 158,500 | +3,000 | 0.02% | 4,620,275 |
| 2023-04-12 | 2023-04-06 | 30.700 | 155,500 | -8,500 | 0.02% | 4,773,850 |
| 2023-04-04 | 2023-03-31 | 33.850 | 164,000 | +67,000 | 0.02% | 5,551,400 |
| 2023-03-31 | 2023-03-29 | 34.300 | 97,000 | +43,500 | 0.01% | 3,327,100 |
| 2023-03-23 | 2023-03-21 | 34.350 | 53,500 | -1,000 | 0.01% | 1,837,725 |
| 2023-03-22 | 2023-03-20 | 31.500 | 54,500 | +1,000 | 0.01% | 1,716,750 |
| 2023-03-20 | 2023-03-16 | 35.050 | 53,500 | -41,000 | 0.01% | 1,875,175 |
| 2023-03-17 | 2023-03-15 | 36.000 | 94,500 | -500 | 0.01% | 3,402,000 |
| 2023-03-16 | 2023-03-14 | 35.200 | 95,000 | -31,000 | 0.01% | 3,344,000 |
| 2023-03-15 | 2023-03-13 | 38.250 | 126,000 | +36,000 | 0.01% | 4,819,500 |
| 2023-03-14 | 2023-03-10 | 36.950 | 90,000 | +1,500 | 0.01% | 3,325,500 |
| 2023-03-10 | 2023-03-08 | 36.050 | 88,500 | -1,069,000 | 0.01% | 3,190,425 |
| 2023-03-09 | 2023-03-07 | 39.950 | 1,157,500 | -70,000 | 0.11% | 46,242,125 |
| 2023-03-06 | 2023-03-02 | 44.850 | 1,227,500 | -34,500 | 0.12% | 55,053,375 |
| 2023-03-03 | 2023-03-01 | 46.600 | 1,262,000 | -73,000 | 0.12% | 58,809,200 |
| 2023-03-02 | 2023-02-28 | 44.550 | 1,335,000 | -55,500 | 0.13% | 59,474,250 |
| 2023-02-27 | 2023-02-23 | 50.850 | 1,390,500 | +65,000 | 0.14% | 70,706,925 |
| 2023-02-23 | 2023-02-21 | 49.100 | 1,325,500 | +34,000 | 0.13% | 65,082,050 |
| 2023-02-22 | 2023-02-20 | 49.700 | 1,291,500 | +500 | 0.13% | 64,187,550 |
| 2023-02-21 | 2023-02-17 | 51.050 | 1,291,000 | +500 | 0.13% | 65,905,550 |
| 2023-02-20 | 2023-02-16 | 50.250 | 1,290,500 | +2,000 | 0.13% | 64,847,625 |
| 2023-02-17 | 2023-02-15 | 48.350 | 1,288,500 | -132,500 | 0.13% | 62,298,975 |
| 2023-02-16 | 2023-02-14 | 50.800 | 1,421,000 | -253,000 | 0.14% | 72,186,800 |
| 2023-02-15 | 2023-02-13 | 51.750 | 1,674,000 | -2,000 | 0.17% | 86,629,500 |
| 2023-02-14 | 2023-02-10 | 60.850 | 1,676,000 | +59,000 | 0.17% | 101,984,600 |
| 2023-02-13 | 2023-02-09 | 62.200 | 1,617,000 | +4,000 | 0.16% | 100,577,400 |
| 2023-02-10 | 2023-02-08 | 57.500 | 1,613,000 | +2,000 | 0.16% | 92,747,500 |
| 2023-02-09 | 2023-02-07 | 55.350 | 1,611,000 | +1,000 | 0.16% | 89,168,850 |
| 2023-02-08 | 2023-02-06 | 56.700 | 1,610,000 | +2,500 | 0.16% | 91,287,000 |
| 2023-02-07 | 2023-02-03 | 61.900 | 1,607,500 | +500 | 0.16% | 99,504,250 |
| 2023-02-06 | 2023-02-02 | 63.650 | 1,607,000 | -77,000 | 0.16% | 102,285,550 |
| 2023-02-03 | 2023-02-01 | 64.000 | 1,684,000 | -46,500 | 0.17% | 107,776,000 |
| 2023-02-02 | 2023-01-31 | 63.800 | 1,730,500 | -27,000 | 0.17% | 110,405,900 |
| 2023-02-01 | 2023-01-30 | 65.950 | 1,757,500 | +4,500 | 0.17% | 115,907,125 |
| 2023-01-31 | 2023-01-27 | 73.300 | 1,753,000 | -500 | 0.17% | 128,494,900 |
| 2023-01-30 | 2023-01-26 | 73.000 | 1,753,500 | -2,500 | 0.17% | 128,005,500 |
| 2023-01-27 | 2023-01-20 | 73.700 | 1,756,000 | -43,000 | 0.17% | 129,417,200 |
| 2023-01-26 | 2023-01-19 | 66.700 | 1,799,000 | -22,000 | 0.18% | 119,993,300 |
| 2023-01-20 | 2023-01-18 | 61.900 | 1,821,000 | +1,000 | 0.18% | 112,719,900 |
| 2023-01-19 | 2023-01-17 | 67.300 | 1,820,000 | -5,000 | 0.18% | 122,486,000 |
| 2023-01-18 | 2023-01-16 | 64.750 | 1,825,000 | +23,000 | 0.18% | 118,168,750 |
| 2023-01-17 | 2023-01-13 | 69.350 | 1,802,000 | -500 | 0.18% | 124,968,700 |
| 2023-01-16 | 2023-01-12 | 60.200 | 1,802,500 | -500 | 0.18% | 108,510,500 |
| 2023-01-13 | 2023-01-11 | 60.000 | 1,803,000 | -3,500 | 0.18% | 108,180,000 |
| 2023-01-12 | 2023-01-10 | 62.350 | 1,806,500 | -1,000 | 0.18% | 112,635,275 |
| 2023-01-11 | 2023-01-09 | 60.700 | 1,807,500 | +68,000 | 0.18% | 109,715,250 |
| 2023-01-10 | 2023-01-06 | 54.250 | 1,739,500 | -4,000 | 0.17% | 94,367,875 |
| 2023-01-09 | 2023-01-05 | 51.100 | 1,743,500 | -9,000 | 0.17% | 89,092,850 |
| 2023-01-06 | 2023-01-04 | 49.950 | 1,752,500 | -7,500 | 0.17% | 87,537,375 |
| 2023-01-05 | 2023-01-03 | 49.500 | 1,760,000 | +42,500 | 0.17% | 87,120,000 |
| 2023-01-04 | 2022-12-30 | 52.500 | 1,717,500 | +12,000 | 0.17% | 90,168,750 |
| 2023-01-03 | 2022-12-29 | 50.400 | 1,705,500 | +21,500 | 0.17% | 85,957,200 |
| 2022-12-30 | 2022-12-28 | 52.650 | 1,684,000 | -5,000 | 0.17% | 88,662,600 |
| 2022-12-29 | 2022-12-23 | 56.900 | 1,689,000 | +22,500 | 0.17% | 96,104,100 |
| 2022-12-28 | 2022-12-22 | 54.050 | 1,666,500 | -11,500 | 0.17% | 90,074,325 |
| 2022-12-23 | 2022-12-21 | 50.350 | 1,678,000 | +22,000 | 0.17% | 84,487,300 |
| 2022-12-22 | 2022-12-20 | 47.400 | 1,656,000 | +52,000 | 0.16% | 78,494,400 |
| 2022-12-21 | 2022-12-19 | 47.350 | 1,604,000 | +500 | 0.16% | 75,949,400 |
| 2022-12-20 | 2022-12-16 | 43.850 | 1,603,500 | +1,500 | 0.16% | 70,313,475 |
| 2022-12-19 | 2022-12-15 | 44.900 | 1,602,000 | +1,000 | 0.16% | 71,929,800 |
| 2022-12-16 | 2022-12-14 | 44.300 | 1,601,000 | -1,000 | 0.16% | 70,924,300 |
| 2022-12-14 | 2022-12-12 | 42.850 | 1,602,000 | -98,000 | 0.16% | 68,645,700 |
| 2022-12-13 | 2022-12-09 | 45.200 | 1,700,000 | -63,500 | 0.17% | 76,840,000 |
| 2022-12-12 | 2022-12-08 | 46.350 | 1,763,500 | +51,000 | 0.18% | 81,738,225 |
| 2022-12-09 | 2022-12-07 | 42.300 | 1,712,500 | -1,000 | 0.17% | 72,438,750 |
| 2022-12-08 | 2022-12-06 | 42.900 | 1,713,500 | +1,500 | 0.17% | 73,509,150 |
| 2022-12-07 | 2022-12-05 | 42.200 | 1,712,000 | -34,000 | 0.17% | 72,246,400 |
| 2022-12-06 | 2022-12-02 | 39.600 | 1,746,000 | +51,000 | 0.17% | 69,141,600 |
| 2022-12-02 | 2022-11-30 | 41.000 | 1,695,000 | +1,000 | 0.17% | 69,495,000 |
| 2022-11-30 | 2022-11-28 | 36.650 | 1,694,000 | -68,000 | 0.17% | 62,085,100 |
| 2022-11-29 | 2022-11-25 | 39.100 | 1,762,000 | -57,000 | 0.18% | 68,894,200 |
| 2022-11-28 | 2022-11-24 | 39.600 | 1,819,000 | -29,000 | 0.18% | 72,032,400 |
| 2022-11-25 | 2022-11-23 | 38.500 | 1,848,000 | -42,000 | 0.18% | 71,148,000 |
| 2022-11-24 | 2022-11-22 | 38.600 | 1,890,000 | +2,500 | 0.19% | 72,954,000 |
| 2022-11-23 | 2022-11-21 | 39.350 | 1,887,500 | +1,000 | 0.19% | 74,273,125 |
| 2022-11-22 | 2022-11-18 | 41.700 | 1,886,500 | +68,500 | 0.19% | 78,667,050 |
| 2022-11-21 | 2022-11-17 | 39.400 | 1,818,000 | -500 | 0.18% | 71,629,200 |
| 2022-11-18 | 2022-11-16 | 40.150 | 1,818,500 | -91,000 | 0.18% | 73,012,775 |
| 2022-11-17 | 2022-11-15 | 38.800 | 1,909,500 | +25,000 | 0.19% | 74,088,600 |
| 2022-11-16 | 2022-11-14 | 39.100 | 1,884,500 | -37,000 | 0.19% | 73,683,950 |
| 2022-11-15 | 2022-11-11 | 40.000 | 1,921,500 | -168,500 | 0.19% | 76,860,000 |
| 2022-11-11 | 2022-11-09 | 39.900 | 2,090,000 | -39,500 | 0.21% | 83,391,000 |
| 2022-11-10 | 2022-11-08 | 42.500 | 2,129,500 | -43,500 | 0.21% | 90,503,750 |
| 2022-11-09 | 2022-11-07 | 42.700 | 2,173,000 | -5,000 | 0.22% | 92,787,100 |
| 2022-11-08 | 2022-11-04 | 42.200 | 2,178,000 | +27,000 | 0.22% | 91,911,600 |
| 2022-11-07 | 2022-11-03 | 41.300 | 2,151,000 | +100,500 | 0.21% | 88,836,300 |
| 2022-11-04 | 2022-11-02 | 39.100 | 2,050,500 | -30,000 | 0.20% | 80,174,550 |
| 2022-11-01 | 2022-10-28 | 40.350 | 2,080,500 | -1,000 | 0.21% | 83,948,175 |
| 2022-10-31 | 2022-10-27 | 39.100 | 2,081,500 | -4,500 | 0.21% | 81,386,650 |
| 2022-10-28 | 2022-10-26 | 36.200 | 2,086,000 | +30,500 | 0.21% | 75,513,200 |
| 2022-10-27 | 2022-10-25 | 34.150 | 2,055,500 | +6,000 | 0.20% | 70,195,325 |
| 2022-10-26 | 2022-10-24 | 30.600 | 2,049,500 | -34,000 | 0.20% | 62,714,700 |
| 2022-10-25 | 2022-10-21 | 36.000 | 2,083,500 | +32,500 | 0.21% | 75,006,000 |
| 2022-10-24 | 2022-10-20 | 34.150 | 2,051,000 | +1,000 | 0.20% | 70,041,650 |
| 2022-10-21 | 2022-10-19 | 34.500 | 2,050,000 | +101,500 | 0.20% | 70,725,000 |
| 2022-10-19 | 2022-10-17 | 31.700 | 1,948,500 | +14,500 | 0.19% | 61,767,450 |
| 2022-10-18 | 2022-10-14 | 32.000 | 1,934,000 | -15,000 | 0.19% | 61,888,000 |
| 2022-10-17 | 2022-10-13 | 30.600 | 1,949,000 | +66,000 | 0.19% | 59,639,400 |
| 2022-10-14 | 2022-10-12 | 31.650 | 1,883,000 | +3,500 | 0.19% | 59,596,950 |
| 2022-10-13 | 2022-10-11 | 30.850 | 1,879,500 | +23,000 | 0.19% | 57,982,575 |
| 2022-10-12 | 2022-10-10 | 30.900 | 1,856,500 | +47,500 | 0.18% | 57,365,850 |
| 2022-10-11 | 2022-10-07 | 35.100 | 1,809,000 | -44,500 | 0.18% | 63,495,900 |
| 2022-10-10 | 2022-10-06 | 36.900 | 1,853,500 | +36,000 | 0.18% | 68,394,150 |
| 2022-10-07 | 2022-10-05 | 34.000 | 1,817,500 | -27,000 | 0.18% | 61,795,000 |
| 2022-10-06 | 2022-10-03 | 32.900 | 1,844,500 | +44,000 | 0.18% | 60,684,050 |
| 2022-10-05 | 2022-09-30 | 29.450 | 1,800,500 | -18,000 | 0.18% | 53,024,725 |
| 2022-10-03 | 2022-09-29 | 28.900 | 1,818,500 | -2,000 | 0.18% | 52,554,650 |
| 2022-09-29 | 2022-09-27 | 29.450 | 1,820,500 | +107,500 | 0.18% | 53,613,725 |
| 2022-09-28 | 2022-09-26 | 29.900 | 1,713,000 | +58,500 | 0.17% | 51,218,700 |
| 2022-09-27 | 2022-09-23 | 26.700 | 1,654,500 | +73,000 | 0.16% | 44,175,150 |
| 2022-09-26 | 2022-09-22 | 27.950 | 1,581,500 | +29,500 | 0.16% | 44,202,925 |
| 2022-09-23 | 2022-09-21 | 26.450 | 1,552,000 | -94,000 | 0.15% | 41,050,400 |
| 2022-09-22 | 2022-09-20 | 27.750 | 1,646,000 | +18,000 | 0.16% | 45,676,500 |
| 2022-09-21 | 2022-09-19 | 28.400 | 1,628,000 | -80,000 | 0.16% | 46,235,200 |
| 2022-09-20 | 2022-09-16 | 29.250 | 1,708,000 | -278,000 | 0.17% | 49,959,000 |
| 2022-09-19 | 2022-09-15 | 30.850 | 1,986,000 | +13,000 | 0.20% | 61,268,100 |
| 2022-09-15 | 2022-09-13 | 31.250 | 1,973,000 | -17,500 | 0.20% | 61,656,250 |
| 2022-09-14 | 2022-09-09 | 33.000 | 1,990,500 | -29,500 | 0.20% | 65,686,500 |
| 2022-09-13 | 2022-09-08 | 33.800 | 2,020,000 | +7,000 | 0.20% | 68,276,000 |
| 2022-09-09 | 2022-09-07 | 33.950 | 2,013,000 | +15,500 | 0.20% | 68,341,350 |
| 2022-09-08 | 2022-09-06 | 37.600 | 1,997,500 | -82,000 | 0.20% | 75,106,000 |
| 2022-09-07 | 2022-09-05 | 28.600 | 2,079,500 | +9,500 | 0.21% | 59,473,700 |
| 2022-09-06 | 2022-09-02 | 34.000 | 2,070,000 | +74,500 | 0.21% | 70,380,000 |
| 2022-09-05 | 2022-09-01 | 30.250 | 1,995,500 | +8,000 | 0.20% | 60,363,875 |
| 2022-09-02 | 2022-08-31 | 29.800 | 1,987,500 | -123,000 | 0.20% | 59,227,500 |
| 2022-09-01 | 2022-08-30 | 28.850 | 2,110,500 | -41,500 | 0.21% | 60,887,925 |
| 2022-08-31 | 2022-08-29 | 22.850 | 2,152,000 | +14,000 | 0.21% | 49,173,200 |
| 2022-08-30 | 2022-08-26 | 21.650 | 2,138,000 | +51,500 | 0.21% | 46,287,700 |
| 2022-08-29 | 2022-08-25 | 20.600 | 2,086,500 | +5,000 | 0.21% | 42,981,900 |
| 2022-08-26 | 2022-08-24 | 20.250 | 2,081,500 | -50,500 | 0.21% | 42,150,375 |
| 2022-08-25 | 2022-08-23 | 19.920 | 2,132,000 | +40,000 | 0.21% | 42,469,440 |
| 2022-08-24 | 2022-08-22 | 18.980 | 2,092,000 | +59,000 | 0.21% | 39,706,160 |
| 2022-08-23 | 2022-08-19 | 18.340 | 2,033,000 | -76,000 | 0.20% | 37,285,220 |
| 2022-08-22 | 2022-08-18 | 18.040 | 2,109,000 | +77,500 | 0.21% | 38,046,360 |
| 2022-08-19 | 2022-08-17 | 18.960 | 2,031,500 | +41,000 | 0.20% | 38,517,240 |
| 2022-08-18 | 2022-08-16 | 18.600 | 1,990,500 | +78,000 | 0.20% | 37,023,300 |
| 2022-08-17 | 2022-08-15 | 19.240 | 1,912,500 | -200,000 | 0.19% | 36,796,500 |
| 2022-08-16 | 2022-08-12 | 19.780 | 2,112,500 | +55,000 | 0.21% | 41,785,250 |
| 2022-08-12 | 2022-08-10 | 20.050 | 2,057,500 | +2,500 | 0.21% | 41,252,875 |
| 2022-08-11 | 2022-08-09 | 20.100 | 2,055,000 | -55,000 | 0.21% | 41,305,500 |
| 2022-08-10 | 2022-08-08 | 19.760 | 2,110,000 | +96,500 | 0.21% | 41,693,600 |
| 2022-08-09 | 2022-08-05 | 21.850 | 2,013,500 | +1,000 | 0.20% | 43,994,975 |
| 2022-08-08 | 2022-08-04 | 21.100 | 2,012,500 | +4,000 | 0.20% | 42,463,750 |
| 2022-08-05 | 2022-08-03 | 19.360 | 2,008,500 | -48,500 | 0.20% | 38,884,560 |
| 2022-08-04 | 2022-08-02 | 19.340 | 2,057,000 | +131,000 | 0.21% | 39,782,380 |
| 2022-08-03 | 2022-08-01 | 21.000 | 1,926,000 | +17,000 | 0.19% | 40,446,000 |
| 2022-08-02 | 2022-07-29 | 21.100 | 1,909,000 | +50,000 | 0.19% | 40,279,900 |
| 2022-08-01 | 2022-07-28 | 21.400 | 1,859,000 | -37,500 | 0.19% | 39,782,600 |
| 2022-07-29 | 2022-07-27 | 18.380 | 1,896,500 | +145,000 | 0.19% | 34,857,670 |
| 2022-07-28 | 2022-07-26 | 18.920 | 1,751,500 | -195,500 | 0.17% | 33,138,380 |
| 2022-07-26 | 2022-07-22 | 15.460 | 1,947,000 | +195,500 | 0.19% | 30,100,620 |
| 2022-07-22 | 2022-07-20 | 15.320 | 1,751,500 | +322,500 | 0.17% | 26,832,980 |
| 2022-07-21 | 2022-07-19 | 14.760 | 1,429,000 | -7,000 | 0.14% | 21,092,040 |
| 2022-07-20 | 2022-07-18 | 15.100 | 1,436,000 | +2,000 | 0.14% | 21,683,600 |
| 2022-07-19 | 2022-07-15 | 15.240 | 1,434,000 | -326,000 | 0.14% | 21,854,160 |
| 2022-07-18 | 2022-07-14 | 17.820 | 1,760,000 | +5,000 | 0.18% | 31,363,200 |
| 2022-07-15 | 2022-07-13 | 18.580 | 1,755,000 | +118,000 | 0.18% | 32,607,900 |
| 2022-07-14 | 2022-07-12 | 18.560 | 1,637,000 | +159,000 | 0.16% | 30,382,720 |
| 2022-07-13 | 2022-07-11 | 19.700 | 1,478,000 | +92,000 | 0.15% | 29,116,600 |
| 2022-07-12 | 2022-07-08 | 19.380 | 1,386,000 | +70,500 | 0.14% | 26,860,680 |
| 2022-07-11 | 2022-07-07 | 19.100 | 1,315,500 | +1,000 | 0.13% | 25,126,050 |
| 2022-07-08 | 2022-07-06 | 19.300 | 1,314,500 | +186,500 | 0.13% | 25,369,850 |
| 2022-07-07 | 2022-07-05 | 18.420 | 1,128,000 | -221,000 | 0.11% | 20,777,760 |
| 2022-07-06 | 2022-07-04 | 18.280 | 1,349,000 | -105,000 | 0.13% | 24,659,720 |
| 2022-07-05 | 2022-06-30 | 18.840 | 1,454,000 | +80,500 | 0.15% | 27,393,360 |
| 2022-07-04 | 2022-06-29 | 17.180 | 1,373,500 | +6,000 | 0.14% | 23,596,730 |
| 2022-06-30 | 2022-06-28 | 16.840 | 1,367,500 | -204,000 | 0.14% | 23,028,700 |
| 2022-06-29 | 2022-06-27 | 16.880 | 1,571,500 | +92,500 | 0.16% | 26,526,920 |
| 2022-06-28 | 2022-06-24 | 18.580 | 1,479,000 | -119,000 | 0.15% | 27,479,820 |
| 2022-06-27 | 2022-06-23 | 18.180 | 1,598,000 | -173,000 | 0.16% | 29,051,640 |
| 2022-06-24 | 2022-06-22 | 19.380 | 1,771,000 | +415,500 | 0.18% | 34,321,980 |
| 2022-06-23 | 2022-06-21 | 17.500 | 1,355,500 | -110,000 | 0.14% | 23,721,250 |
| 2022-06-22 | 2022-06-20 | 16.980 | 1,465,500 | +539,500 | 0.15% | 24,884,190 |
| 2022-06-21 | 2022-06-17 | 25.000 | 926,000 | +31,500 | 0.09% | 23,150,000 |
| 2022-06-20 | 2022-06-16 | 28.600 | 894,500 | -220,500 | 0.09% | 25,582,700 |
| 2022-06-17 | 2022-06-15 | 16.560 | 1,115,000 | -89,500 | 0.11% | 18,464,400 |
| 2022-06-16 | 2022-06-14 | 10.740 | 1,204,500 | -110,500 | 0.12% | 12,936,330 |
| 2022-06-15 | 2022-06-13 | 8.720 | 1,315,000 | +1,291,000 | 0.13% | 11,466,800 |
| 2022-06-14 | 2022-06-10 | 6.230 | 24,000 | -41,000 | 0.00% | 149,520 |
| 2022-06-01 | 2022-05-30 | 3.590 | 65,000 | -4,000 | 0.01% | 233,350 |
| 2022-05-16 | 2022-05-12 | 2.850 | 69,000 | +5,000 | 0.01% | 196,650 |
| 2022-05-12 | 2022-05-10 | 3.000 | 64,000 | +6,500 | 0.01% | 192,000 |
| 2022-05-11 | 2022-05-06 | 3.160 | 57,500 | +3,000 | 0.01% | 181,700 |
| 2022-05-03 | 2022-04-28 | 3.130 | 54,500 | -2,000 | 0.01% | 170,585 |
| 2022-04-29 | 2022-04-27 | 3.160 | 56,500 | -10,000 | 0.01% | 178,540 |
| 2022-04-27 | 2022-04-25 | 3.160 | 66,500 | +4,000 | 0.01% | 210,140 |
| 2022-04-26 | 2022-04-22 | 3.330 | 62,500 | -8,500 | 0.01% | 208,125 |
| 2022-04-21 | 2022-04-19 | 3.570 | 71,000 | +3,000 | 0.01% | 253,470 |
| 2022-04-13 | 2022-04-11 | 3.480 | 68,000 | +5,000 | 0.01% | 236,640 |
| 2022-04-12 | 2022-04-08 | 3.670 | 63,000 | +4,000 | 0.01% | 231,210 |
| 2022-04-06 | 2022-04-01 | 3.650 | 59,000 | +6,000 | 0.01% | 215,350 |
| 2022-03-29 | 2022-03-25 | 4.070 | 53,000 | -1,000 | 0.01% | 215,710 |
| 2022-03-25 | 2022-03-23 | 4.200 | 54,000 | +4,000 | 0.01% | 226,800 |
| 2022-03-22 | 2022-03-18 | 4.030 | 50,000 | +9,500 | 0.00% | 201,500 |
| 2022-03-16 | 2022-03-14 | 3.810 | 40,500 | -108,000 | 0.00% | 154,305 |
| 2022-03-10 | 2022-03-08 | 4.010 | 148,500 | +3,000 | 0.01% | 595,485 |
| 2022-03-09 | 2022-03-07 | 4.240 | 145,500 | -1,500 | 0.01% | 616,920 |
| 2022-03-04 | 2022-03-02 | 4.700 | 147,000 | +1,500 | 0.01% | 690,900 |
| 2022-02-22 | 2022-02-18 | 5.570 | 145,500 | +110,000 | 0.01% | 810,435 |
| 2022-01-28 | 2022-01-26 | 4.970 | 35,500 | -1,000 | 0.00% | 176,435 |
| 2022-01-24 | 2022-01-20 | 4.690 | 36,500 | -500 | 0.00% | 171,185 |
| 2022-01-21 | 2022-01-19 | 4.700 | 37,000 | -12,000 | 0.00% | 173,900 |
| 2022-01-19 | 2022-01-17 | 4.780 | 49,000 | -15,000 | 0.00% | 234,220 |
| 2022-01-13 | 2022-01-11 | 4.820 | 64,000 | +18,000 | 0.01% | 308,480 |
| 2022-01-10 | 2022-01-06 | 4.600 | 46,000 | -4,500 | 0.00% | 211,600 |
| 2022-01-06 | 2022-01-04 | 5.000 | 50,500 | +9,500 | 0.01% | 252,500 |
| 2022-01-03 | 2021-12-29 | 5.640 | 41,000 | -50,000 | 0.00% | 231,240 |
| 2021-12-14 | 2021-12-10 | 7.500 | 91,000 | +10,000 | 0.01% | 682,500 |
| 2021-12-13 | 2021-12-09 | 8.240 | 81,000 | +19,000 | 0.01% | 667,440 |
| 2021-12-01 | 2021-11-29 | 8.630 | 62,000 | +2,000 | 0.01% | 535,060 |
| 2021-11-29 | 2021-11-25 | 8.510 | 60,000 | -2,500 | 0.01% | 510,600 |
| 2021-11-25 | 2021-11-23 | 8.850 | 62,500 | +1,500 | 0.01% | 553,125 |
| 2021-11-24 | 2021-11-22 | 8.490 | 61,000 | +11,000 | 0.01% | 517,890 |
| 2021-11-18 | 2021-11-16 | 5.950 | 50,000 | +6,500 | 0.00% | 297,500 |
| 2021-11-15 | 2021-11-11 | 4.980 | 43,500 | +2,000 | 0.00% | 216,630 |
| 2021-10-28 | 2021-10-26 | 4.790 | 41,500 | -25,000 | 0.00% | 198,785 |
| 2021-09-23 | 2021-09-20 | 4.120 | 66,500 | -8,000 | 0.01% | 273,980 |
| 2021-09-20 | 2021-09-16 | 4.280 | 74,500 | -2,000 | 0.01% | 318,860 |
| 2021-09-16 | 2021-09-14 | 4.610 | 76,500 | -5,000 | 0.01% | 352,665 |
| 2021-09-15 | 2021-09-13 | 4.750 | 81,500 | -4,500 | 0.01% | 387,125 |
| 2021-09-10 | 2021-09-08 | 5.790 | 86,000 | +5,000 | 0.01% | 497,940 |
| 2021-09-09 | 2021-09-07 | 5.700 | 81,000 | +10,000 | 0.01% | 461,700 |
| 2021-09-08 | 2021-09-06 | 5.870 | 71,000 | +7,000 | 0.01% | 416,770 |
| 2021-09-07 | 2021-09-03 | 5.180 | 64,000 | -9,500 | 0.01% | 331,520 |
| 2021-09-06 | 2021-09-02 | 5.380 | 73,500 | +9,500 | 0.01% | 395,430 |
| 2021-08-27 | 2021-08-25 | 4.290 | 64,000 | -40,500 | 0.01% | 274,560 |
| 2021-08-23 | 2021-08-19 | 4.080 | 104,500 | -10,000 | 0.01% | 426,360 |
| 2021-08-20 | 2021-08-18 | 4.240 | 114,500 | +10,000 | 0.01% | 485,480 |
| 2021-08-19 | 2021-08-17 | 4.180 | 104,500 | -1,000 | 0.01% | 436,810 |
| 2021-08-16 | 2021-08-12 | 4.800 | 105,500 | -20,000 | 0.01% | 506,400 |
| 2021-08-12 | 2021-08-10 | 5.330 | 125,500 | +20,000 | 0.01% | 668,915 |
| 2021-08-04 | 2021-08-02 | 5.050 | 105,500 | -5,000 | 0.01% | 532,775 |
| 2021-07-30 | 2021-07-28 | 4.170 | 110,500 | +2,000 | 0.01% | 460,785 |
| 2021-07-28 | 2021-07-26 | 3.940 | 108,500 | -26,500 | 0.01% | 427,490 |
| 2021-07-27 | 2021-07-23 | 5.920 | 135,000 | +1,500 | 0.01% | 799,200 |
| 2021-07-20 | 2021-07-16 | 7.960 | 133,500 | +1,000 | 0.01% | 1,062,660 |
| 2021-07-16 | 2021-07-14 | 8.570 | 132,500 | -1,000 | 0.01% | 1,135,525 |
| 2021-07-15 | 2021-07-13 | 8.360 | 133,500 | +500 | 0.01% | 1,116,060 |
| 2021-07-13 | 2021-07-09 | 8.440 | 133,000 | +1,000 | 0.01% | 1,122,520 |
| 2021-07-07 | 2021-07-05 | 8.910 | 132,000 | +1,000 | 0.01% | 1,176,120 |
| 2021-07-06 | 2021-07-02 | 9.280 | 131,000 | +1,000 | 0.01% | 1,215,680 |
| 2021-06-25 | 2021-06-23 | 9.970 | 130,000 | -1,000 | 0.01% | 1,296,100 |
| 2021-06-22 | 2021-06-18 | 9.910 | 131,000 | -4,000 | 0.01% | 1,298,210 |
| 2021-06-21 | 2021-06-17 | 9.390 | 135,000 | +1,000 | 0.01% | 1,267,650 |
| 2021-06-17 | 2021-06-15 | 10.200 | 134,000 | +1,000 | 0.01% | 1,366,800 |
| 2021-06-16 | 2021-06-11 | 10.520 | 133,000 | -1,000 | 0.01% | 1,399,160 |
| 2021-06-15 | 2021-06-10 | 10.500 | 134,000 | +1,500 | 0.01% | 1,407,000 |
| 2021-06-11 | 2021-06-09 | 10.320 | 132,500 | +2,000 | 0.01% | 1,367,400 |
| 2021-06-09 | 2021-06-07 | 10.500 | 130,500 | +1,000 | 0.01% | 1,370,250 |
| 2021-06-07 | 2021-06-03 | 10.980 | 129,500 | +14,000 | 0.01% | 1,421,910 |
| 2021-06-04 | 2021-06-02 | 12.040 | 115,500 | +1,000 | 0.01% | 1,390,620 |
| 2021-06-03 | 2021-06-01 | 11.840 | 114,500 | +5,000 | 0.01% | 1,355,680 |
| 2021-06-02 | 2021-05-31 | 12.060 | 109,500 | +9,000 | 0.01% | 1,320,570 |
| 2021-06-01 | 2021-05-28 | 12.600 | 100,500 | +3,000 | 0.01% | 1,266,300 |
| 2021-05-31 | 2021-05-27 | 13.640 | 97,500 | -74,000 | 0.01% | 1,329,900 |
| 2021-05-28 | 2021-05-26 | 12.560 | 171,500 | -82,000 | 0.02% | 2,154,040 |
| 2021-05-27 | 2021-05-25 | 12.280 | 253,500 | +154,000 | 0.03% | 3,112,980 |
| 2021-05-21 | 2021-05-18 | 13.300 | 99,500 | -500 | 0.01% | 1,323,350 |
| 2021-05-17 | 2021-05-13 | 12.960 | 100,000 | -500 | 0.01% | 1,296,000 |
| 2021-05-14 | 2021-05-12 | 13.820 | 100,500 | -500 | 0.01% | 1,388,910 |
| 2021-05-13 | 2021-05-11 | 13.420 | 101,000 | -1,000 | 0.01% | 1,355,420 |
| 2021-05-12 | 2021-05-10 | 12.200 | 102,000 | +1,000 | 0.01% | 1,244,400 |
| 2021-05-10 | 2021-05-06 | 13.040 | 101,000 | +2,000 | 0.01% | 1,317,040 |
| 2021-05-07 | 2021-05-05 | 13.760 | 99,000 | +2,500 | 0.01% | 1,362,240 |
| 2021-05-06 | 2021-05-04 | 14.020 | 96,500 | +13,000 | 0.01% | 1,352,930 |
| 2021-05-04 | 2021-04-30 | 14.940 | 83,500 | +2,500 | 0.01% | 1,247,490 |
| 2021-05-03 | 2021-04-29 | 15.240 | 81,000 | +2,000 | 0.01% | 1,234,440 |
| 2021-04-28 | 2021-04-26 | 15.680 | 79,000 | -1,500 | 0.01% | 1,238,720 |
| 2021-04-26 | 2021-04-22 | 15.240 | 80,500 | +21,500 | 0.01% | 1,226,820 |
| 2021-04-22 | 2021-04-20 | 16.560 | 59,000 | -2,000 | 0.01% | 977,040 |
| 2021-04-21 | 2021-04-19 | 16.500 | 61,000 | -9,000 | 0.01% | 1,006,500 |
| 2021-04-20 | 2021-04-16 | 16.000 | 70,000 | +5,000 | 0.01% | 1,120,000 |
| 2021-04-13 | 2021-04-09 | 17.320 | 65,000 | -46,500 | 0.01% | 1,125,800 |
| 2021-04-12 | 2021-04-08 | 17.880 | 111,500 | +16,500 | 0.01% | 1,993,620 |
| 2021-04-09 | 2021-04-07 | 17.800 | 95,000 | +30,000 | 0.01% | 1,691,000 |
| 2021-03-26 | 2021-03-24 | 17.640 | 65,000 | +3,000 | 0.01% | 1,146,600 |
| 2021-03-25 | 2021-03-23 | 18.260 | 62,000 | +2,500 | 0.01% | 1,132,120 |
| 2021-03-23 | 2021-03-19 | 19.360 | 59,500 | +1,000 | 0.01% | 1,151,920 |
| 2021-03-22 | 2021-03-18 | 19.640 | 58,500 | -1,000 | 0.01% | 1,148,940 |
| 2021-03-19 | 2021-03-17 | 19.680 | 59,500 | -3,000 | 0.01% | 1,170,960 |
| 2021-03-17 | 2021-03-15 | 18.580 | 62,500 | +2,500 | 0.01% | 1,161,250 |
| 2021-03-16 | 2021-03-12 | 18.740 | 60,000 | +1,000 | 0.01% | 1,124,400 |
| 2021-03-15 | 2021-03-11 | 19.120 | 59,000 | +1,500 | 0.01% | 1,128,080 |
| 2021-03-12 | 2021-03-10 | 19.480 | 57,500 | +2,000 | 0.01% | 1,120,100 |
| 2021-03-11 | 2021-03-09 | 19.720 | 55,500 | -2,000 | 0.01% | 1,094,460 |
| 2021-03-10 | 2021-03-08 | 18.680 | 57,500 | +3,500 | 0.01% | 1,074,100 |
| 2021-03-09 | 2021-03-05 | 20.100 | 54,000 | +1,500 | 0.01% | 1,085,400 |
| 2021-03-08 | 2021-03-04 | 20.050 | 52,500 | +1,000 | 0.01% | 1,052,625 |
| 2021-03-02 | 2021-02-26 | 21.700 | 51,500 | +2,000 | 0.01% | 1,117,550 |
| 2021-03-01 | 2021-02-25 | 22.350 | 49,500 | +13,500 | 0.00% | 1,106,325 |
| 2021-02-26 | 2021-02-24 | 23.000 | 36,000 | +1,500 | 0.00% | 828,000 |
| 2021-02-25 | 2021-02-23 | 24.500 | 34,500 | +1,000 | 0.00% | 845,250 |
| 2021-02-19 | 2021-02-17 | 26.950 | 33,500 | -1,500 | 0.00% | 902,825 |
| 2021-02-10 | 2021-02-08 | 25.350 | 35,000 | -18,000 | 0.00% | 887,250 |
| 2021-02-08 | 2021-02-04 | 25.300 | 53,000 | +1,500 | 0.01% | 1,340,900 |
| 2021-02-03 | 2021-02-01 | 26.300 | 51,500 | +1,000 | 0.01% | 1,354,450 |
| 2021-01-29 | 2021-01-27 | 28.000 | 50,500 | -1,000 | 0.01% | 1,414,000 |
| 2021-01-28 | 2021-01-26 | 25.450 | 51,500 | +1,500 | 0.01% | 1,310,675 |
| 2021-01-27 | 2021-01-25 | 26.000 | 50,000 | -2,000 | 0.01% | 1,300,000 |
| 2021-01-26 | 2021-01-22 | 27.500 | 52,000 | +500 | 0.01% | 1,430,000 |
| 2021-01-25 | 2021-01-21 | 25.700 | 51,500 | -2,500 | 0.01% | 1,323,550 |
| 2021-01-22 | 2021-01-20 | 24.900 | 54,000 | -500 | 0.01% | 1,344,600 |
| 2021-01-21 | 2021-01-19 | 23.850 | 54,500 | -500 | 0.01% | 1,299,825 |
| 2021-01-20 | 2021-01-18 | 22.250 | 55,000 | -113,500 | 0.01% | 1,223,750 |
| 2021-01-19 | 2021-01-15 | 23.300 | 168,500 | +1,000 | 0.02% | 3,926,050 |
| 2021-01-18 | 2021-01-14 | 25.400 | 167,500 | -48,000 | 0.02% | 4,254,500 |
| 2021-01-15 | 2021-01-13 | 24.700 | 215,500 | +500 | 0.02% | 5,322,850 |
| 2021-01-14 | 2021-01-12 | 25.050 | 215,000 | +500 | 0.02% | 5,385,750 |
| 2021-01-12 | 2021-01-08 | 26.100 | 214,500 | +1,000 | 0.02% | 5,598,450 |
| 2021-01-08 | 2021-01-06 | 28.050 | 213,500 | -16,500 | 0.02% | 5,988,675 |
| 2021-01-06 | 2021-01-04 | 26.850 | 230,000 | -11,500 | 0.02% | 6,175,500 |
| 2021-01-05 | 2020-12-31 | 27.900 | 241,500 | -10,000 | 0.02% | 6,737,850 |
| 2020-12-30 | 2020-12-28 | 26.600 | 251,500 | +10,000 | 0.03% | 6,689,900 |
| 2020-12-29 | 2020-12-24 | 26.100 | 241,500 | +5,000 | 0.02% | 6,303,150 |
| 2020-12-28 | 2020-12-22 | 26.450 | 236,500 | +10,500 | 0.02% | 6,255,425 |
| 2020-12-22 | 2020-12-18 | 27.200 | 226,000 | +1,000 | 0.02% | 6,147,200 |
| 2020-12-21 | 2020-12-17 | 28.100 | 225,000 | -4,000 | 0.02% | 6,322,500 |
| 2020-12-17 | 2020-12-15 | 28.100 | 229,000 | +500 | 0.02% | 6,434,900 |
| 2020-12-16 | 2020-12-14 | 28.200 | 228,500 | -1,500 | 0.02% | 6,443,700 |
| 2020-12-14 | 2020-12-10 | 26.850 | 230,000 | +500 | 0.02% | 6,175,500 |
| 2020-12-11 | 2020-12-09 | 27.600 | 229,500 | -9,500 | 0.02% | 6,334,200 |
| 2020-12-10 | 2020-12-08 | 29.050 | 239,000 | +500 | 0.03% | 6,942,950 |
| 2020-12-08 | 2020-12-04 | 31.000 | 238,500 | -500 | 0.03% | 7,393,500 |
| 2020-11-30 | 2020-11-26 | 32.400 | 239,000 | +500 | 0.03% | 7,743,600 |
| 2020-11-25 | 2020-11-23 | 32.500 | 238,500 | -14,500 | 0.03% | 7,751,250 |
| 2020-11-24 | 2020-11-20 | 32.550 | 253,000 | +13,000 | 0.03% | 8,235,150 |
| 2020-11-20 | 2020-11-18 | 31.150 | 240,000 | +1,000 | 0.03% | 7,476,000 |
| 2020-11-18 | 2020-11-16 | 30.100 | 239,000 | -1,500 | 0.03% | 7,193,900 |
| 2020-11-16 | 2020-11-12 | 26.600 | 240,500 | -174,000 | 0.03% | 6,397,300 |
| 2020-11-12 | 2020-11-10 | 26.100 | 414,500 | -2,000 | 0.04% | 10,818,450 |
| 2020-11-11 | 2020-11-09 | 27.450 | 416,500 | -2,000 | 0.04% | 11,432,925 |
| 2020-11-10 | 2020-11-06 | 26.950 | 418,500 | +34,500 | 0.04% | 11,278,575 |
| 2020-11-09 | 2020-11-05 | 26.200 | 384,000 | +51,000 | 0.04% | 10,060,800 |
| 2020-11-06 | 2020-11-04 | 25.650 | 333,000 | +500 | 0.04% | 8,541,450 |
| 2020-11-04 | 2020-11-02 | 25.000 | 332,500 | -3,500 | 0.04% | 8,312,500 |
| 2020-11-03 | 2020-10-30 | 25.050 | 336,000 | +500 | 0.04% | 8,416,800 |
| 2020-11-02 | 2020-10-29 | 25.650 | 335,500 | -1,000 | 0.04% | 8,605,575 |
| 2020-10-30 | 2020-10-28 | 26.300 | 336,500 | +24,500 | 0.04% | 8,849,950 |
| 2020-10-29 | 2020-10-27 | 25.950 | 312,000 | +500 | 0.03% | 8,096,400 |
| 2020-10-28 | 2020-10-23 | 27.000 | 311,500 | +9,000 | 0.03% | 8,410,500 |
| 2020-10-27 | 2020-10-22 | 29.500 | 302,500 | +6,000 | 0.03% | 8,923,750 |
| 2020-10-23 | 2020-10-21 | 30.850 | 296,500 | -3,000 | 0.03% | 9,147,025 |
| 2020-10-20 | 2020-10-16 | 30.850 | 299,500 | +500 | 0.03% | 9,239,575 |
| 2020-10-19 | 2020-10-15 | 32.150 | 299,000 | -104,000 | 0.03% | 9,612,850 |
| 2020-10-16 | 2020-10-14 | 33.850 | 403,000 | -500 | 0.04% | 13,641,550 |
| 2020-10-15 | 2020-10-12 | 34.550 | 403,500 | +3,000 | 0.04% | 13,940,925 |
| 2020-10-06 | 2020-09-30 | 33.100 | 400,500 | +1,000 | 0.04% | 13,256,550 |
| 2020-10-05 | 2020-09-29 | 33.050 | 399,500 | -1,500 | 0.04% | 13,203,475 |
| 2020-09-30 | 2020-09-28 | 33.050 | 401,000 | +500 | 0.04% | 13,253,050 |
| 2020-09-22 | 2020-09-18 | 36.650 | 400,500 | -258,000 | 0.04% | 14,678,325 |
| 2020-09-21 | 2020-09-17 | 35.450 | 658,500 | -285,500 | 0.07% | 23,343,825 |
| 2020-09-18 | 2020-09-16 | 36.000 | 944,000 | -204,500 | 0.10% | 33,984,000 |
| 2020-09-17 | 2020-09-15 | 36.300 | 1,148,500 | -200,000 | 0.12% | 41,690,550 |
| 2020-09-16 | 2020-09-14 | 35.600 | 1,348,500 | -460,500 | 0.14% | 48,006,600 |
| 2020-09-11 | 2020-09-09 | 33.550 | 1,809,000 | +1,000 | 0.19% | 60,691,950 |
| 2020-09-10 | 2020-09-08 | 32.350 | 1,808,000 | -762,500 | 0.19% | 58,488,800 |
| 2020-09-09 | 2020-09-07 | 33.650 | 2,570,500 | -237,000 | 0.27% | 86,497,325 |
| 2020-09-07 | 2020-09-03 | 35.450 | 2,807,500 | -212,000 | 0.30% | 99,525,875 |
| 2020-09-04 | 2020-09-02 | 36.750 | 3,019,500 | -457,643 | 0.32% | 110,966,625 |
| 2020-09-03 | 2020-09-01 | 36.250 | 3,477,143 | -60,500 | 0.37% | 126,046,434 |
| 2020-09-02 | 2020-08-31 | 37.100 | 3,537,643 | -264,500 | 0.38% | 131,246,555 |
| 2020-09-01 | 2020-08-28 | 36.800 | 3,802,143 | -100,000 | 0.40% | 139,918,862 |
| 2020-08-31 | 2020-08-27 | 36.550 | 3,902,143 | -250,000 | 0.42% | 142,623,327 |
| 2020-08-28 | 2020-08-26 | 36.200 | 4,152,143 | -274,000 | 0.44% | 150,307,577 |
| 2020-08-27 | 2020-08-25 | 35.050 | 4,426,143 | -216,500 | 0.47% | 155,136,312 |
| 2020-08-26 | 2020-08-24 | 33.350 | 4,642,643 | -180,000 | 0.49% | 154,832,144 |
| 2020-08-25 | 2020-08-21 | 34.000 | 4,822,643 | +4,000 | 0.51% | 163,969,862 |
| 2020-08-21 | 2020-08-19 | 33.750 | 4,818,643 | +2,000 | 0.51% | 162,629,201 |
| 2020-08-19 | 2020-08-17 | 33.750 | 4,816,643 | -500 | 0.51% | 162,561,701 |
| 2020-08-18 | 2020-08-14 | 33.450 | 4,817,143 | +1,000 | 0.51% | 161,133,433 |
| 2020-08-17 | 2020-08-13 | 33.100 | 4,816,143 | +500 | 0.51% | 159,414,333 |
| 2020-08-14 | 2020-08-12 | 33.300 | 4,815,643 | +2,500 | 0.51% | 160,360,912 |
| 2020-08-13 | 2020-08-11 | 34.700 | 4,813,143 | +1,500 | 0.51% | 167,016,062 |
| 2020-08-11 | 2020-08-07 | 39.850 | 4,811,643 | +1,000 | 0.51% | 191,743,974 |
| 2020-08-06 | 2020-08-04 | 36.600 | 4,810,643 | +6,000 | 0.51% | 176,069,534 |
| 2020-08-05 | 2020-08-03 | 35.700 | 4,804,643 | -4,000 | 0.51% | 171,525,755 |
| 2020-08-04 | 2020-07-31 | 35.900 | 4,808,643 | +1,000 | 0.51% | 172,630,284 |
| 2020-08-03 | 2020-07-30 | 34.450 | 4,807,643 | +14,000 | 0.51% | 165,623,301 |
| 2020-07-31 | 2020-07-29 | 34.350 | 4,793,643 | -7,500 | 0.51% | 164,661,637 |
| 2020-07-27 | 2020-07-23 | 40.000 | 4,801,143 | -3,000 | 0.51% | 192,045,720 |
| 2020-07-24 | 2020-07-22 | 39.500 | 4,804,143 | -4,000 | 0.51% | 189,763,648 |
| 2020-07-23 | 2020-07-21 | 41.700 | 4,808,143 | -5,500 | 0.51% | 200,499,563 |
| 2020-07-22 | 2020-07-20 | 38.950 | 4,813,643 | -6,000 | 0.51% | 187,491,395 |
| 2020-07-21 | 2020-07-17 | 39.150 | 4,819,643 | +19,500 | 0.51% | 188,689,023 |
| 2020-07-20 | 2020-07-16 | 37.850 | 4,800,143 | -348,500 | 0.51% | 181,685,413 |
| 2020-07-17 | 2020-07-15 | 41.800 | 5,148,643 | -316,000 | 0.55% | 215,213,277 |
| 2020-07-16 | 2020-07-14 | 38.900 | 5,464,643 | -292,000 | 0.58% | 212,574,613 |
| 2020-07-15 | 2020-07-13 | 38.100 | 5,756,643 | -3,500 | 0.61% | 219,328,098 |
| 2020-07-14 | 2020-07-10 | 34.950 | 5,760,143 | -70,500 | 0.61% | 201,316,998 |
| 2020-07-13 | 2020-07-09 | 35.500 | 5,830,643 | -520,000 | 0.62% | 206,987,826 |
| 2020-07-10 | 2020-07-08 | 32.000 | 6,350,643 | -5,500 | 0.68% | 203,220,576 |
| 2020-07-09 | 2020-07-07 | 29.750 | 6,356,143 | +8,500 | 0.68% | 189,095,254 |
| 2020-07-07 | 2020-07-03 | 31.550 | 6,347,643 | -70,000 | 0.68% | 200,268,137 |
| 2020-07-03 | 2020-06-30 | 31.100 | 6,417,643 | +500 | 0.68% | 199,588,697 |
| 2020-07-02 | 2020-06-29 | 31.200 | 6,417,143 | -37,500 | 0.68% | 200,214,862 |
| 2020-06-29 | 2020-06-24 | 34.200 | 6,454,643 | -500 | 0.69% | 220,748,791 |
| 2020-06-26 | 2020-06-23 | 34.300 | 6,455,143 | -1,500 | 0.69% | 221,411,405 |
| 2020-06-24 | 2020-06-22 | 32.200 | 6,456,643 | +2,000 | 0.69% | 207,903,905 |
| 2020-06-23 | 2020-06-19 | 33.850 | 6,454,643 | +500 | 0.69% | 218,489,666 |
| 2020-06-22 | 2020-06-18 | 34.300 | 6,454,143 | -30,000 | 0.69% | 221,377,105 |
| 2020-06-19 | 2020-06-17 | 33.900 | 6,484,143 | -160,000 | 0.69% | 219,812,448 |
| 2020-06-18 | 2020-06-16 | 30.750 | 6,644,143 | +149,500 | 0.71% | 204,307,397 |
| 2020-06-17 | 2020-06-15 | 30.600 | 6,494,643 | -21,500 | 0.69% | 198,736,076 |
| 2020-06-16 | 2020-06-12 | 30.650 | 6,516,143 | -9,500 | 0.69% | 199,719,783 |
| 2020-06-11 | 2020-06-09 | 31.750 | 6,525,643 | +91,000 | 0.69% | 207,189,165 |
| 2020-06-10 | 2020-06-08 | 32.000 | 6,434,643 | +201,000 | 0.68% | 205,908,576 |
| 2020-06-05 | 2020-06-03 | 34.900 | 6,233,643 | -200,000 | 0.66% | 217,554,141 |
| 2020-06-04 | 2020-06-02 | 34.300 | 6,433,643 | +58,500 | 0.68% | 220,673,955 |
| 2020-06-03 | 2020-06-01 | 32.600 | 6,375,143 | +29,000 | 0.68% | 207,829,662 |
| 2020-06-01 | 2020-05-28 | 29.850 | 6,346,143 | +100,000 | 0.68% | 189,432,369 |
| 2020-05-29 | 2020-05-27 | 29.200 | 6,246,143 | +200,500 | 0.66% | 182,387,376 |
| 2020-05-28 | 2020-05-26 | 29.850 | 6,045,643 | +201,500 | 0.64% | 180,462,444 |
| 2020-05-27 | 2020-05-25 | 31.550 | 5,844,143 | -2,000 | 0.62% | 184,382,712 |
| 2020-05-26 | 2020-05-22 | 31.050 | 5,846,143 | +1,000 | 0.62% | 181,522,740 |
| 2020-05-22 | 2020-05-20 | 34.100 | 5,845,143 | +4,500 | 0.62% | 199,319,376 |
| 2020-05-21 | 2020-05-19 | 34.600 | 5,840,643 | +1,000 | 0.62% | 202,086,248 |
| 2020-05-20 | 2020-05-18 | 32.300 | 5,839,643 | +54,000 | 0.62% | 188,620,469 |
| 2020-05-19 | 2020-05-15 | 33.200 | 5,785,643 | +33,000 | 0.62% | 192,083,348 |
| 2020-05-18 | 2020-05-14 | 33.050 | 5,752,643 | +31,000 | 0.61% | 190,124,851 |
| 2020-05-15 | 2020-05-13 | 33.600 | 5,721,643 | +352,000 | 0.61% | 192,247,205 |
| 2020-05-14 | 2020-05-12 | 33.650 | 5,369,643 | +2,000 | 0.57% | 180,688,487 |
| 2020-05-13 | 2020-05-11 | 33.950 | 5,367,643 | +30,000 | 0.57% | 182,231,480 |
| 2020-05-12 | 2020-05-08 | 32.950 | 5,337,643 | +1,000 | 0.57% | 175,875,337 |
| 2020-05-11 | 2020-05-07 | 33.350 | 5,336,643 | +5,000 | 0.57% | 177,977,044 |
| 2020-05-08 | 2020-05-06 | 32.800 | 5,331,643 | +1,000 | 0.57% | 174,877,890 |
| 2020-05-06 | 2020-05-04 | 35.300 | 5,330,643 | +39,000 | 0.57% | 188,171,698 |
| 2020-05-05 | 2020-04-29 | 37.700 | 5,291,643 | -105,000 | 0.56% | 199,494,941 |
| 2020-05-04 | 2020-04-28 | 37.450 | 5,396,643 | -36,500 | 0.57% | 202,104,280 |
| 2020-04-29 | 2020-04-27 | 34.950 | 5,433,143 | -43,000 | 0.58% | 189,888,348 |
| 2020-04-28 | 2020-04-24 | 35.400 | 5,476,143 | -5,500 | 0.58% | 193,855,462 |
| 2020-04-27 | 2020-04-23 | 37.800 | 5,481,643 | -174,000 | 0.58% | 207,206,105 |
| 2020-04-24 | 2020-04-22 | 37.700 | 5,655,643 | +5,000 | 0.60% | 213,217,741 |
| 2020-04-23 | 2020-04-21 | 35.250 | 5,650,643 | -8,500 | 0.60% | 199,185,166 |
| 2020-04-22 | 2020-04-20 | 36.850 | 5,659,143 | -5,500 | 0.60% | 208,539,420 |
| 2020-04-21 | 2020-04-17 | 35.600 | 5,664,643 | -10,000 | 0.60% | 201,661,291 |
| 2020-04-20 | 2020-04-16 | 37.000 | 5,674,643 | -725,000 | 0.60% | 209,961,791 |
| 2020-04-17 | 2020-04-15 | 34.600 | 6,399,643 | -23,000 | 0.68% | 221,427,648 |
| 2020-04-16 | 2020-04-14 | 35.250 | 6,422,643 | -5,000 | 0.68% | 226,398,166 |
| 2020-04-09 | 2020-04-07 | 31.800 | 6,427,643 | -31,000 | 0.68% | 204,399,047 |
| 2020-04-08 | 2020-04-06 | 31.800 | 6,458,643 | -34,500 | 0.69% | 205,384,847 |
| 2020-04-07 | 2020-04-03 | 28.300 | 6,493,143 | +20,500 | 0.69% | 183,755,947 |
| 2020-04-06 | 2020-04-02 | 27.650 | 6,472,643 | +28,000 | 0.69% | 178,968,579 |
| 2020-04-03 | 2020-04-01 | 27.200 | 6,444,643 | -16,000 | 0.69% | 175,294,290 |
| 2020-04-02 | 2020-03-31 | 29.150 | 6,460,643 | -6,000 | 0.69% | 188,327,743 |
| 2020-04-01 | 2020-03-30 | 28.800 | 6,466,643 | -1,500 | 0.69% | 186,239,318 |
| 2020-03-31 | 2020-03-27 | 29.950 | 6,468,143 | +2,500 | 0.69% | 193,720,883 |
| 2020-03-30 | 2020-03-26 | 29.300 | 6,465,643 | +14,000 | 0.69% | 189,443,340 |
| 2020-03-27 | 2020-03-25 | 30.150 | 6,451,643 | -658,500 | 0.69% | 194,517,036 |
| 2020-03-26 | 2020-03-24 | 28.400 | 7,110,143 | -120,000 | 0.76% | 201,928,061 |
| 2020-03-25 | 2020-03-23 | 29.200 | 7,230,143 | +44,500 | 0.77% | 211,120,176 |
| 2020-03-24 | 2020-03-20 | 30.000 | 7,185,643 | -235,000 | 0.77% | 215,569,290 |
| 2020-03-23 | 2020-03-19 | 29.050 | 7,420,643 | -38,000 | 0.79% | 215,569,679 |
| 2020-03-20 | 2020-03-18 | 27.850 | 7,458,643 | -256,000 | 0.79% | 207,723,208 |
| 2020-03-19 | 2020-03-17 | 29.150 | 7,714,643 | -115,000 | 0.82% | 224,881,843 |
| 2020-03-18 | 2020-03-16 | 27.600 | 7,829,643 | +170,500 | 0.83% | 216,098,147 |
| 2020-03-17 | 2020-03-13 | 29.250 | 7,659,143 | +465,000 | 0.82% | 224,029,933 |
| 2020-03-16 | 2020-03-12 | 29.800 | 7,194,143 | +500,000 | 0.77% | 214,385,461 |
| 2020-03-12 | 2020-03-10 | 30.750 | 6,694,143 | -16,000 | 0.71% | 205,844,897 |
| 2020-03-11 | 2020-03-09 | 29.650 | 6,710,143 | -246,500 | 0.71% | 198,955,740 |
| 2020-03-10 | 2020-03-06 | 33.300 | 6,956,643 | +22,500 | 0.74% | 231,656,212 |
| 2020-03-09 | 2020-03-05 | 32.150 | 6,934,143 | +138,500 | 0.74% | 222,932,697 |
| 2020-03-06 | 2020-03-04 | 29.850 | 6,795,643 | +139,500 | 0.72% | 202,849,944 |
| 2020-03-05 | 2020-03-03 | 29.800 | 6,656,143 | +101,000 | 0.71% | 198,353,061 |
| 2020-03-04 | 2020-03-02 | 32.050 | 6,555,143 | -7,500 | 0.70% | 210,092,333 |
| 2020-03-03 | 2020-02-28 | 33.300 | 6,562,643 | -10,000 | 0.70% | 218,536,012 |
| 2020-02-28 | 2020-02-26 | 33.200 | 6,572,643 | -215,500 | 0.70% | 218,211,748 |
| 2020-02-27 | 2020-02-25 | 35.100 | 6,788,143 | -392,500 | 0.72% | 238,263,819 |
| 2020-02-26 | 2020-02-24 | 32.850 | 7,180,643 | -574,000 | 0.77% | 235,884,123 |
| 2020-02-25 | 2020-02-21 | 31.050 | 7,754,643 | +503,000 | 0.83% | 240,781,665 |
| 2020-02-24 | 2020-02-20 | 32.550 | 7,251,643 | -67,000 | 0.77% | 236,040,980 |
| 2020-02-21 | 2020-02-19 | 31.550 | 7,318,643 | +9,000 | 0.78% | 230,903,187 |
| 2020-02-20 | 2020-02-18 | 31.550 | 7,309,643 | +42,000 | 0.78% | 230,619,237 |
| 2020-02-19 | 2020-02-17 | 32.250 | 7,267,643 | +270,000 | 0.77% | 234,381,487 |
| 2020-02-18 | 2020-02-14 | 31.250 | 6,997,643 | +501,000 | 0.75% | 218,676,344 |
| 2020-02-17 | 2020-02-13 | 33.050 | 6,496,643 | +65,000 | 0.69% | 214,714,051 |
| 2020-02-14 | 2020-02-12 | 32.050 | 6,431,643 | +158,500 | 0.69% | 206,134,158 |
| 2020-02-13 | 2020-02-11 | 32.900 | 6,273,143 | +422,500 | 0.67% | 206,386,405 |
| 2020-02-12 | 2020-02-10 | 35.500 | 5,850,643 | +44,000 | 0.62% | 207,697,826 |
| 2020-02-11 | 2020-02-07 | 37.350 | 5,806,643 | +42,500 | 0.62% | 216,878,116 |
| 2020-02-10 | 2020-02-06 | 32.250 | 5,764,143 | +20,500 | 0.61% | 185,893,612 |
| 2020-02-07 | 2020-02-05 | 30.750 | 5,743,643 | +32,000 | 0.61% | 176,617,022 |
| 2020-02-06 | 2020-02-04 | 30.900 | 5,711,643 | -200,000 | 0.61% | 176,489,769 |
| 2020-02-05 | 2020-02-03 | 27.200 | 5,911,643 | +25,500 | 0.63% | 160,796,690 |
| 2020-02-04 | 2020-01-31 | 27.200 | 5,886,143 | -500 | 0.63% | 160,103,090 |
| 2020-02-03 | 2020-01-30 | 26.100 | 5,886,643 | +49,500 | 0.63% | 153,641,382 |
| 2020-01-31 | 2020-01-29 | 27.150 | 5,837,143 | -50,500 | 0.62% | 158,478,432 |
| 2020-01-30 | 2020-01-24 | 25.350 | 5,887,643 | +50,000 | 0.63% | 149,251,750 |
| 2020-01-29 | 2020-01-22 | 25.050 | 5,837,643 | +89,500 | 0.62% | 146,232,957 |
| 2020-01-23 | 2020-01-21 | 25.500 | 5,748,143 | -96,000 | 0.61% | 146,577,646 |
| 2020-01-22 | 2020-01-20 | 24.600 | 5,844,143 | +150,500 | 0.62% | 143,765,918 |
| 2020-01-21 | 2020-01-17 | 25.300 | 5,693,643 | +500 | 0.61% | 144,049,168 |
| 2020-01-17 | 2020-01-15 | 24.900 | 5,693,143 | +500 | 0.61% | 141,759,261 |
| 2020-01-14 | 2020-01-10 | 19.900 | 5,692,643 | +500 | 0.61% | 113,283,596 |
| 2020-01-13 | 2020-01-09 | 20.300 | 5,692,143 | +500 | 0.61% | 115,550,503 |
| 2020-01-10 | 2020-01-08 | 20.000 | 5,691,643 | -1,000 | 0.61% | 113,832,860 |
| 2020-01-09 | 2020-01-07 | 19.000 | 5,692,643 | -21,500 | 0.61% | 108,160,217 |
| 2020-01-08 | 2020-01-06 | 18.900 | 5,714,143 | +500 | 0.61% | 107,997,303 |
| 2020-01-06 | 2020-01-02 | 18.500 | 5,713,643 | +92,000 | 0.61% | 105,702,396 |
| 2020-01-03 | 2019-12-31 | 18.600 | 5,621,643 | +2,000 | 0.60% | 104,562,560 |
| 2020-01-02 | 2019-12-27 | 17.680 | 5,619,643 | +7,000 | 0.60% | 99,355,288 |
| 2019-12-30 | 2019-12-24 | 18.940 | 5,612,643 | +500 | 0.60% | 106,303,458 |
| 2019-12-27 | 2019-12-20 | 18.360 | 5,612,143 | +500 | 0.60% | 103,038,945 |
| 2019-12-20 | 2019-12-18 | 18.720 | 5,611,643 | +500 | 0.60% | 105,049,957 |
| 2019-12-19 | 2019-12-17 | 19.380 | 5,611,143 | +500 | 0.60% | 108,743,951 |
| 2019-12-18 | 2019-12-16 | 19.820 | 5,610,643 | +500 | 0.60% | 111,202,944 |
| 2019-12-16 | 2019-12-12 | 19.900 | 5,610,143 | -90,500 | 0.60% | 111,641,846 |
| 2019-12-13 | 2019-12-11 | 19.320 | 5,700,643 | -91,000 | 0.61% | 110,136,423 |
| 2019-12-09 | 2019-12-05 | 20.350 | 5,791,643 | -500 | 0.62% | 117,859,935 |
| 2019-12-05 | 2019-12-03 | 19.340 | 5,792,143 | +179,500 | 0.62% | 112,020,046 |
| 2019-12-04 | 2019-12-02 | 18.940 | 5,612,643 | +9,500 | 0.60% | 106,303,458 |
| 2019-12-03 | 2019-11-29 | 18.280 | 5,603,143 | -65,500 | 0.60% | 102,425,454 |
| 2019-12-02 | 2019-11-28 | 18.520 | 5,668,643 | +75,500 | 0.60% | 104,983,268 |
| 2019-11-29 | 2019-11-27 | 20.150 | 5,593,143 | +1,000 | 0.60% | 112,701,831 |
| 2019-11-28 | 2019-11-26 | 21.700 | 5,592,143 | -5,500 | 0.60% | 121,349,503 |
| 2019-11-27 | 2019-11-25 | 20.900 | 5,597,643 | -89,500 | 0.60% | 116,990,739 |
| 2019-11-26 | 2019-11-22 | 22.150 | 5,687,143 | -20,000 | 0.61% | 125,970,217 |
| 2019-11-25 | 2019-11-21 | 20.750 | 5,707,143 | +17,500 | 0.61% | 118,423,217 |
| 2019-11-22 | 2019-11-20 | 21.550 | 5,689,643 | +46,500 | 0.61% | 122,611,807 |
| 2019-11-21 | 2019-11-19 | 23.050 | 5,643,143 | +354,000 | 0.60% | 130,074,446 |
| 2019-11-20 | 2019-11-18 | 21.900 | 5,289,143 | -500 | 0.56% | 115,832,232 |
| 2019-11-19 | 2019-11-15 | 19.620 | 5,289,643 | -500 | 0.56% | 103,782,796 |
| 2019-11-18 | 2019-11-14 | 19.060 | 5,290,143 | +66,500 | 0.56% | 100,830,126 |
| 2019-11-15 | 2019-11-13 | 18.540 | 5,223,643 | +500 | 0.56% | 96,846,341 |
| 2019-11-12 | 2019-11-08 | 19.340 | 5,223,143 | +500 | 0.56% | 101,015,586 |
| 2019-11-08 | 2019-11-06 | 19.600 | 5,222,643 | -5,500 | 0.56% | 102,363,803 |
| 2019-11-07 | 2019-11-05 | 17.600 | 5,228,143 | -1,000 | 0.56% | 92,015,317 |
| 2019-11-06 | 2019-11-04 | 15.960 | 5,229,143 | +6,000 | 0.56% | 83,457,122 |
| 2019-11-05 | 2019-11-01 | 17.400 | 5,223,143 | -1,822,500 | 0.56% | 90,882,688 |
| 2019-11-01 | 2019-10-30 | 17.960 | 7,045,643 | +403,500 | 0.75% | 126,539,748 |
| 2019-10-31 | 2019-10-29 | 16.880 | 6,642,143 | -10,000 | 0.71% | 112,119,374 |
| 2019-10-30 | 2019-10-28 | 15.320 | 6,652,143 | -10,000 | 0.71% | 101,910,831 |
| 2019-10-29 | 2019-10-25 | 15.000 | 6,662,143 | -1,000 | 0.71% | 99,932,145 |
| 2019-10-28 | 2019-10-24 | 14.280 | 6,663,143 | +1,000 | 0.71% | 95,149,682 |
| 2019-10-25 | 2019-10-23 | 14.640 | 6,662,143 | -150,500 | 0.71% | 97,533,774 |
| 2019-10-24 | 2019-10-22 | 15.000 | 6,812,643 | +17,000 | 0.73% | 102,189,645 |
| 2019-10-22 | 2019-10-18 | 15.060 | 6,795,643 | -20,000 | 0.73% | 102,342,384 |
| 2019-10-21 | 2019-10-17 | 15.400 | 6,815,643 | +4,405,143 | 0.73% | 104,960,902 |
| 2019-10-18 | 2019-10-16 | 14.560 | 2,410,500 | +7,500 | 0.26% | 35,096,880 |
| 2019-10-15 | 2019-10-11 | 12.760 | 2,403,000 | +8,000 | 0.26% | 30,662,280 |
| 2019-10-14 | 2019-10-10 | 12.900 | 2,395,000 | +10,000 | 0.26% | 30,895,500 |
| 2019-10-02 | 2019-09-27 | 12.720 | 2,385,000 | -7,500 | 0.25% | 30,337,200 |
| 2019-09-30 | 2019-09-26 | 13.000 | 2,392,500 | -7,500 | 0.26% | 31,102,500 |
| 2019-09-27 | 2019-09-25 | 13.120 | 2,400,000 | -5,000 | 0.26% | 31,488,000 |
| 2019-09-26 | 2019-09-24 | 13.600 | 2,405,000 | -13,500 | 0.26% | 32,708,000 |
| 2019-09-25 | 2019-09-23 | 13.240 | 2,418,500 | -1,632,500 | 0.26% | 32,020,940 |
| 2019-09-24 | 2019-09-20 | 13.460 | 4,051,000 | -402,000 | 0.43% | 54,526,460 |
| 2019-09-18 | 2019-09-16 | 12.520 | 4,453,000 | -4,000 | 0.48% | 55,751,560 |
| 2019-09-17 | 2019-09-13 | 12.300 | 4,457,000 | +4,000 | 0.48% | 54,821,100 |
| 2019-09-03 | 2019-08-30 | 12.600 | 4,453,000 | +1,500 | 0.48% | 56,107,800 |
| 2019-09-02 | 2019-08-29 | 12.580 | 4,451,500 | -500 | 0.48% | 55,999,870 |
| 2019-08-23 | 2019-08-21 | 12.940 | 4,452,000 | -500 | 0.48% | 57,608,880 |
| 2019-08-21 | 2019-08-19 | 11.000 | 4,452,500 | -9,000 | 0.48% | 48,977,500 |
| 2019-08-16 | 2019-08-14 | 10.220 | 4,461,500 | -7,000 | 0.48% | 45,596,530 |
| 2019-08-15 | 2019-08-13 | 10.560 | 4,468,500 | -4,000 | 0.48% | 47,187,360 |
| 2019-08-14 | 2019-08-12 | 10.720 | 4,472,500 | -24,000 | 0.48% | 47,945,200 |
| 2019-08-13 | 2019-08-09 | 10.700 | 4,496,500 | -76,000 | 0.48% | 48,112,550 |
| 2019-08-12 | 2019-08-08 | 10.600 | 4,572,500 | -10,000 | 0.49% | 48,468,500 |
| 2019-08-07 | 2019-08-05 | 10.620 | 4,582,500 | -3,000 | 0.49% | 48,666,150 |
| 2019-08-02 | 2019-07-31 | 11.000 | 4,585,500 | +10,500 | 0.49% | 50,440,500 |
| 2019-08-01 | 2019-07-30 | 10.940 | 4,575,000 | +110,500 | 0.49% | 50,050,500 |
| 2019-07-31 | 2019-07-29 | 11.020 | 4,464,500 | +159,500 | 0.48% | 49,198,790 |
| 2019-07-30 | 2019-07-26 | 11.020 | 4,305,000 | +586,500 | 0.46% | 47,441,100 |
| 2019-07-29 | 2019-07-25 | 11.000 | 3,718,500 | +595,500 | 0.40% | 40,903,500 |
| 2019-07-26 | 2019-07-24 | 10.900 | 3,123,000 | +139,000 | 0.33% | 34,040,700 |
| 2019-07-24 | 2019-07-22 | 10.080 | 2,984,000 | +4,000 | 0.32% | 30,078,720 |
| 2019-07-23 | 2019-07-19 | 10.600 | 2,980,000 | -101,000 | 0.32% | 31,588,000 |
| 2019-07-22 | 2019-07-18 | 10.280 | 3,081,000 | -10,000 | 0.33% | 31,672,680 |
| 2019-07-19 | 2019-07-17 | 10.440 | 3,091,000 | -4,500 | 0.33% | 32,270,040 |
| 2019-07-18 | 2019-07-16 | 10.720 | 3,095,500 | -5,500 | 0.33% | 33,183,760 |
| 2019-07-12 | 2019-07-10 | 8.500 | 3,101,000 | +2,500 | 0.33% | 26,358,500 |
| 2019-07-11 | 2019-07-09 | 8.330 | 3,098,500 | +7,500 | 0.33% | 25,810,505 |
| 2019-06-18 | 2019-06-14 | 9.600 | 3,091,000 | -20,000 | 0.33% | 29,673,600 |
| 2019-05-15 | 2019-05-10 | 10.040 | 3,111,000 | +26,000 | 0.33% | 31,234,440 |
| 2019-05-14 | 2019-05-09 | 10.040 | 3,085,000 | -46,000 | 0.33% | 30,973,400 |
| 2019-05-08 | 2019-05-06 | 10.800 | 3,131,000 | +622,000 | 0.33% | 33,814,800 |
| 2019-05-07 | 2019-05-03 | 11.120 | 2,509,000 | +873,000 | 0.27% | 27,900,080 |
| 2019-05-06 | 2019-05-02 | 11.100 | 1,636,000 | +1,335,000 | 0.17% | 18,159,600 |
| 2019-04-30 | 2019-04-26 | 11.160 | 301,000 | -4,000 | 0.03% | 3,359,160 |
| 2019-04-29 | 2019-04-25 | 11.100 | 305,000 | +500 | 0.03% | 3,385,500 |
| 2019-04-26 | 2019-04-24 | 11.500 | 304,500 | +6,000 | 0.03% | 3,501,750 |
| 2019-04-25 | 2019-04-23 | 11.600 | 298,500 | -2,500 | 0.03% | 3,462,600 |
| 2019-04-24 | 2019-04-18 | 11.220 | 301,000 | -18,000 | 0.03% | 3,377,220 |
| 2019-04-16 | 2019-04-12 | 10.680 | 319,000 | -10,000 | 0.03% | 3,406,920 |
| 2019-04-15 | 2019-04-11 | 10.600 | 329,000 | +10,000 | 0.04% | 3,487,400 |
| 2019-04-11 | 2019-04-09 | 10.840 | 319,000 | -12,000 | 0.03% | 3,457,960 |
| 2019-04-10 | 2019-04-08 | 11.020 | 331,000 | +30,000 | 0.04% | 3,647,620 |
| 2019-04-08 | 2019-04-03 | 11.040 | 301,000 | -7,000 | 0.03% | 3,323,040 |
| 2019-04-04 | 2019-04-02 | 11.100 | 308,000 | -141,500 | 0.03% | 3,418,800 |
| 2019-04-03 | 2019-04-01 | 11.060 | 449,500 | -235,000 | 0.05% | 4,971,470 |
| 2019-04-02 | 2019-03-29 | 10.140 | 684,500 | +41,500 | 0.07% | 6,940,830 |
| 2019-04-01 | 2019-03-28 | 10.200 | 643,000 | 0.07% | 6,558,600 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy