History of CCASS shareholding
Participant: CHINA SECURITIES (INTERNATIONAL)
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 23.600 | 69,000 | +0 | 0.01% | 1,628,400 |
| 2025-10-13 | 2025-10-09 | 23.680 | 69,000 | +0 | 0.01% | 1,633,920 |
| 2025-10-10 | 2025-10-08 | 25.120 | 69,000 | +0 | 0.01% | 1,733,280 |
| 2025-10-09 | 2025-10-06 | 26.200 | 69,000 | +0 | 0.01% | 1,807,800 |
| 2025-10-08 | 2025-10-03 | 25.100 | 69,000 | +0 | 0.01% | 1,731,900 |
| 2025-10-06 | 2025-10-02 | 25.300 | 69,000 | -3,000 | 0.01% | 1,745,700 |
| 2025-10-03 | 2025-09-30 | 25.980 | 72,000 | +4,000 | 0.01% | 1,870,560 |
| 2025-09-30 | 2025-09-26 | 25.300 | 68,000 | -16,000 | 0.01% | 1,720,400 |
| 2025-09-29 | 2025-09-25 | 24.080 | 84,000 | +1,500 | 0.01% | 2,022,720 |
| 2025-09-25 | 2025-09-23 | 25.100 | 82,500 | +15,000 | 0.01% | 2,070,750 |
| 2025-09-24 | 2025-09-22 | 26.360 | 67,500 | +5,000 | 0.01% | 1,779,300 |
| 2025-09-23 | 2025-09-19 | 25.860 | 62,500 | -58,000 | 0.01% | 1,616,250 |
| 2025-09-22 | 2025-09-18 | 26.920 | 120,500 | +15,000 | 0.01% | 3,243,860 |
| 2025-09-19 | 2025-09-17 | 23.140 | 105,500 | +60,000 | 0.01% | 2,441,270 |
| 2025-09-17 | 2025-09-15 | 21.640 | 45,500 | +10,500 | 0.00% | 984,620 |
| 2025-09-15 | 2025-09-11 | 23.200 | 35,000 | -5,000 | 0.00% | 812,000 |
| 2025-09-12 | 2025-09-10 | 23.120 | 40,000 | +5,000 | 0.00% | 924,800 |
| 2025-09-11 | 2025-09-09 | 23.080 | 35,000 | +4,500 | 0.00% | 807,800 |
| 2025-09-10 | 2025-09-08 | 23.700 | 30,500 | -44,000 | 0.00% | 722,850 |
| 2025-09-09 | 2025-09-05 | 25.100 | 74,500 | -50,000 | 0.01% | 1,869,950 |
| 2025-09-04 | 2025-09-02 | 25.940 | 124,500 | -1,500 | 0.01% | 3,229,530 |
| 2025-09-03 | 2025-09-01 | 26.040 | 126,000 | -4,500 | 0.01% | 3,281,040 |
| 2025-09-02 | 2025-08-29 | 27.020 | 130,500 | +35,000 | 0.01% | 3,526,110 |
| 2025-09-01 | 2025-08-28 | 26.160 | 95,500 | +1,000 | 0.01% | 2,498,280 |
| 2025-08-28 | 2025-08-26 | 28.080 | 94,500 | +3,500 | 0.01% | 2,653,560 |
| 2025-08-27 | 2025-08-25 | 31.620 | 91,000 | +3,000 | 0.01% | 2,877,420 |
| 2025-08-26 | 2025-08-22 | 36.300 | 88,000 | +4,500 | 0.01% | 3,194,400 |
| 2025-08-25 | 2025-08-21 | 35.560 | 83,500 | -4,500 | 0.01% | 2,969,260 |
| 2025-08-22 | 2025-08-20 | 37.140 | 88,000 | -2,000 | 0.01% | 3,268,320 |
| 2025-08-21 | 2025-08-19 | 34.320 | 90,000 | -40,500 | 0.01% | 3,088,800 |
| 2025-08-20 | 2025-08-18 | 43.380 | 130,500 | +5,000 | 0.01% | 5,661,090 |
| 2025-08-19 | 2025-08-15 | 41.240 | 125,500 | +26,000 | 0.01% | 5,175,620 |
| 2025-08-18 | 2025-08-14 | 34.980 | 99,500 | -6,000 | 0.01% | 3,480,510 |
| 2025-08-15 | 2025-08-13 | 31.660 | 105,500 | -4,000 | 0.01% | 3,340,130 |
| 2025-08-14 | 2025-08-12 | 30.860 | 109,500 | +5,000 | 0.01% | 3,379,170 |
| 2025-08-13 | 2025-08-11 | 30.520 | 104,500 | -7,000 | 0.01% | 3,189,340 |
| 2025-08-12 | 2025-08-08 | 29.540 | 111,500 | -1,500 | 0.01% | 3,293,710 |
| 2025-08-11 | 2025-08-07 | 26.300 | 113,000 | -4,000 | 0.01% | 2,971,900 |
| 2025-08-08 | 2025-08-06 | 25.860 | 117,000 | +6,000 | 0.01% | 3,025,620 |
| 2025-08-07 | 2025-08-05 | 27.500 | 111,000 | +500 | 0.01% | 3,052,500 |
| 2025-08-05 | 2025-08-01 | 22.850 | 110,500 | -71,000 | 0.01% | 2,524,925 |
| 2025-08-04 | 2025-07-31 | 21.950 | 181,500 | -30,000 | 0.02% | 3,983,925 |
| 2025-08-01 | 2025-07-30 | 21.700 | 211,500 | -6,000 | 0.02% | 4,589,550 |
| 2025-07-30 | 2025-07-28 | 19.600 | 217,500 | -20,000 | 0.02% | 4,263,000 |
| 2025-07-29 | 2025-07-25 | 18.460 | 237,500 | -1,000 | 0.02% | 4,384,250 |
| 2025-07-25 | 2025-07-23 | 16.480 | 238,500 | -10,000 | 0.02% | 3,930,480 |
| 2025-07-23 | 2025-07-21 | 16.220 | 248,500 | -69,000 | 0.02% | 4,030,670 |
| 2025-07-22 | 2025-07-18 | 16.240 | 317,500 | -11,000 | 0.03% | 5,156,200 |
| 2025-07-21 | 2025-07-17 | 14.400 | 328,500 | -2,000 | 0.03% | 4,730,400 |
| 2025-07-16 | 2025-07-14 | 14.300 | 330,500 | -2,000 | 0.03% | 4,726,150 |
| 2025-07-15 | 2025-07-11 | 14.200 | 332,500 | -2,500 | 0.03% | 4,721,500 |
| 2025-06-25 | 2025-06-23 | 11.600 | 335,000 | -26,500 | 0.03% | 3,886,000 |
| 2025-06-19 | 2025-06-17 | 12.560 | 361,500 | -44,000 | 0.03% | 4,540,440 |
| 2025-06-12 | 2025-06-10 | 13.000 | 405,500 | -1,500 | 0.04% | 5,271,500 |
| 2025-06-11 | 2025-06-09 | 12.980 | 407,000 | +4,500 | 0.04% | 5,282,860 |
| 2025-06-09 | 2025-06-05 | 12.620 | 402,500 | -11,000 | 0.04% | 5,079,550 |
| 2025-06-06 | 2025-06-04 | 12.980 | 413,500 | +14,000 | 0.04% | 5,367,230 |
| 2025-06-02 | 2025-05-29 | 12.620 | 399,500 | +2,500 | 0.04% | 5,041,690 |
| 2025-05-27 | 2025-05-23 | 11.900 | 397,000 | +16,500 | 0.04% | 4,724,300 |
| 2025-05-08 | 2025-05-06 | 12.140 | 380,500 | +1,000 | 0.04% | 4,619,270 |
| 2025-05-02 | 2025-04-29 | 12.080 | 379,500 | -20,000 | 0.04% | 4,584,360 |
| 2025-04-30 | 2025-04-28 | 11.220 | 399,500 | -27,500 | 0.04% | 4,482,390 |
| 2025-04-25 | 2025-04-23 | 12.000 | 427,000 | +75,500 | 0.04% | 5,124,000 |
| 2025-04-23 | 2025-04-17 | 11.860 | 351,500 | +500 | 0.03% | 4,168,790 |
| 2025-04-16 | 2025-04-14 | 12.760 | 351,000 | +27,500 | 0.03% | 4,478,760 |
| 2025-04-11 | 2025-04-09 | 11.280 | 323,500 | +500 | 0.03% | 3,649,080 |
| 2025-04-10 | 2025-04-08 | 11.160 | 323,000 | -20,000 | 0.03% | 3,604,680 |
| 2025-04-09 | 2025-04-07 | 10.340 | 343,000 | -140,000 | 0.03% | 3,546,620 |
| 2025-04-07 | 2025-04-02 | 12.560 | 483,000 | -20,000 | 0.05% | 6,066,480 |
| 2025-03-31 | 2025-03-27 | 12.720 | 503,000 | -29,000 | 0.05% | 6,398,160 |
| 2025-03-28 | 2025-03-26 | 12.500 | 532,000 | +1,000 | 0.05% | 6,650,000 |
| 2025-03-25 | 2025-03-21 | 13.260 | 531,000 | +29,000 | 0.05% | 7,041,060 |
| 2025-03-21 | 2025-03-19 | 13.580 | 502,000 | +10,000 | 0.05% | 6,817,160 |
| 2025-03-18 | 2025-03-14 | 13.700 | 492,000 | -4,000 | 0.05% | 6,740,400 |
| 2025-03-17 | 2025-03-13 | 13.480 | 496,000 | -46,000 | 0.05% | 6,686,080 |
| 2025-03-13 | 2025-03-11 | 13.700 | 542,000 | -50,000 | 0.05% | 7,425,400 |
| 2025-03-12 | 2025-03-10 | 13.480 | 592,000 | +10,000 | 0.06% | 7,980,160 |
| 2025-03-11 | 2025-03-07 | 14.000 | 582,000 | -14,500 | 0.06% | 8,148,000 |
| 2025-03-10 | 2025-03-06 | 14.180 | 596,500 | -1,000 | 0.06% | 8,458,370 |
| 2025-03-07 | 2025-03-05 | 14.200 | 597,500 | +10,500 | 0.06% | 8,484,500 |
| 2025-03-05 | 2025-03-03 | 14.080 | 587,000 | +1,000 | 0.06% | 8,264,960 |
| 2025-03-04 | 2025-02-28 | 12.960 | 586,000 | -2,000 | 0.06% | 7,594,560 |
| 2025-02-28 | 2025-02-26 | 13.560 | 588,000 | -30,000 | 0.06% | 7,973,280 |
| 2025-02-27 | 2025-02-25 | 12.520 | 618,000 | +2,000 | 0.06% | 7,737,360 |
| 2025-02-26 | 2025-02-24 | 12.880 | 616,000 | +30,000 | 0.06% | 7,934,080 |
| 2025-02-20 | 2025-02-18 | 13.620 | 586,000 | +80,500 | 0.06% | 7,981,320 |
| 2025-02-18 | 2025-02-14 | 14.100 | 505,500 | +500 | 0.05% | 7,127,550 |
| 2025-02-14 | 2025-02-12 | 13.880 | 505,000 | -56,000 | 0.05% | 7,009,400 |
| 2025-02-13 | 2025-02-11 | 13.800 | 561,000 | +42,000 | 0.05% | 7,741,800 |
| 2025-02-12 | 2025-02-10 | 13.680 | 519,000 | +27,000 | 0.05% | 7,099,920 |
| 2025-02-11 | 2025-02-07 | 13.880 | 492,000 | -20,000 | 0.05% | 6,828,960 |
| 2025-02-10 | 2025-02-06 | 13.520 | 512,000 | +40,000 | 0.05% | 6,922,240 |
| 2025-02-06 | 2025-02-04 | 14.840 | 472,000 | -42,000 | 0.05% | 7,004,480 |
| 2025-02-05 | 2025-02-03 | 14.700 | 514,000 | +41,500 | 0.05% | 7,555,800 |
| 2025-02-04 | 2025-01-28 | 16.340 | 472,500 | -1,000 | 0.05% | 7,720,650 |
| 2025-02-03 | 2025-01-24 | 15.540 | 473,500 | +28,000 | 0.05% | 7,358,190 |
| 2025-01-23 | 2025-01-21 | 16.180 | 445,500 | +500 | 0.04% | 7,208,190 |
| 2025-01-22 | 2025-01-20 | 15.740 | 445,000 | -46,500 | 0.04% | 7,004,300 |
| 2025-01-16 | 2025-01-14 | 16.000 | 491,500 | +46,000 | 0.05% | 7,864,000 |
| 2025-01-14 | 2025-01-10 | 16.460 | 445,500 | +500 | 0.04% | 7,332,930 |
| 2025-01-13 | 2025-01-09 | 17.620 | 445,000 | -38,500 | 0.04% | 7,840,900 |
| 2025-01-09 | 2025-01-07 | 16.860 | 483,500 | -500 | 0.05% | 8,151,810 |
| 2025-01-07 | 2025-01-03 | 16.780 | 484,000 | +1,000 | 0.05% | 8,121,520 |
| 2025-01-06 | 2025-01-02 | 18.500 | 483,000 | +23,000 | 0.05% | 8,935,500 |
| 2025-01-03 | 2024-12-31 | 17.980 | 460,000 | +37,000 | 0.04% | 8,270,800 |
| 2024-12-30 | 2024-12-24 | 17.880 | 423,000 | +279,500 | 0.04% | 7,563,240 |
| 2024-12-27 | 2024-12-20 | 16.360 | 143,500 | +3,500 | 0.01% | 2,347,660 |
| 2024-12-12 | 2024-12-10 | 15.500 | 140,000 | +4,000 | 0.01% | 2,170,000 |
| 2024-12-11 | 2024-12-09 | 16.200 | 136,000 | -2,000 | 0.01% | 2,203,200 |
| 2024-12-02 | 2024-11-28 | 14.360 | 138,000 | +2,000 | 0.01% | 1,981,680 |
| 2024-11-27 | 2024-11-25 | 15.020 | 136,000 | -20,000 | 0.01% | 2,042,720 |
| 2024-11-22 | 2024-11-20 | 14.580 | 156,000 | +38,500 | 0.02% | 2,274,480 |
| 2024-11-19 | 2024-11-15 | 14.560 | 117,500 | +500 | 0.01% | 1,710,800 |
| 2024-11-07 | 2024-11-05 | 15.840 | 117,000 | +25,500 | 0.01% | 1,853,280 |
| 2024-10-31 | 2024-10-29 | 14.820 | 91,500 | +500 | 0.01% | 1,356,030 |
| 2024-10-29 | 2024-10-25 | 13.960 | 91,000 | +7,000 | 0.01% | 1,270,360 |
| 2024-10-23 | 2024-10-21 | 16.300 | 84,000 | +2,000 | 0.01% | 1,369,200 |
| 2024-10-18 | 2024-10-16 | 16.300 | 82,000 | +500 | 0.01% | 1,336,600 |
| 2024-10-16 | 2024-10-14 | 17.060 | 81,500 | -34,000 | 0.01% | 1,390,390 |
| 2024-10-15 | 2024-10-10 | 18.580 | 115,500 | +34,000 | 0.01% | 2,145,990 |
| 2024-10-14 | 2024-10-09 | 18.920 | 81,500 | -1,500 | 0.01% | 1,541,980 |
| 2024-10-10 | 2024-10-08 | 20.850 | 83,000 | +3,500 | 0.01% | 1,730,550 |
| 2024-10-09 | 2024-10-07 | 24.450 | 79,500 | +14,000 | 0.01% | 1,943,775 |
| 2024-10-08 | 2024-10-04 | 26.000 | 65,500 | +2,000 | 0.01% | 1,703,000 |
| 2024-10-07 | 2024-10-03 | 25.350 | 63,500 | -20,500 | 0.01% | 1,609,725 |
| 2024-10-04 | 2024-10-02 | 28.900 | 84,000 | +18,500 | 0.01% | 2,427,600 |
| 2024-10-03 | 2024-09-30 | 19.760 | 65,500 | +17,500 | 0.01% | 1,294,280 |
| 2024-10-02 | 2024-09-27 | 15.940 | 48,000 | -2,000 | 0.00% | 765,120 |
| 2024-09-30 | 2024-09-26 | 14.420 | 50,000 | +3,500 | 0.00% | 721,000 |
| 2024-09-26 | 2024-09-24 | 13.080 | 46,500 | -27,000 | 0.00% | 608,220 |
| 2024-09-13 | 2024-09-11 | 12.600 | 73,500 | -2,500 | 0.01% | 926,100 |
| 2024-09-11 | 2024-09-09 | 12.880 | 76,000 | +2,500 | 0.01% | 978,880 |
| 2024-09-02 | 2024-08-29 | 12.140 | 73,500 | -2,000 | 0.01% | 892,290 |
| 2024-08-30 | 2024-08-28 | 11.940 | 75,500 | +2,000 | 0.01% | 901,470 |
| 2024-08-29 | 2024-08-27 | 11.900 | 73,500 | +500 | 0.01% | 874,650 |
| 2024-08-28 | 2024-08-26 | 11.560 | 73,000 | +26,500 | 0.01% | 843,880 |
| 2024-08-21 | 2024-08-19 | 11.040 | 46,500 | +1,000 | 0.00% | 513,360 |
| 2024-08-01 | 2024-07-30 | 9.730 | 45,500 | -3,500 | 0.00% | 442,715 |
| 2024-07-31 | 2024-07-29 | 9.920 | 49,000 | -500 | 0.00% | 486,080 |
| 2024-07-30 | 2024-07-26 | 9.500 | 49,500 | +500 | 0.00% | 470,250 |
| 2024-06-27 | 2024-06-25 | 12.960 | 49,000 | -500 | 0.00% | 635,040 |
| 2024-06-17 | 2024-06-13 | 14.480 | 49,500 | +500 | 0.00% | 716,760 |
| 2024-06-13 | 2024-06-11 | 13.900 | 49,000 | -500 | 0.00% | 681,100 |
| 2024-06-12 | 2024-06-07 | 15.320 | 49,500 | +500 | 0.00% | 758,340 |
| 2024-06-11 | 2024-06-06 | 14.960 | 49,000 | +500 | 0.00% | 733,040 |
| 2024-06-05 | 2024-06-03 | 16.520 | 48,500 | -500 | 0.00% | 801,220 |
| 2024-06-04 | 2024-05-31 | 18.340 | 49,000 | -20,500 | 0.00% | 898,660 |
| 2024-05-31 | 2024-05-29 | 18.760 | 69,500 | +20,500 | 0.01% | 1,303,820 |
| 2024-05-29 | 2024-05-27 | 18.440 | 49,000 | -22,000 | 0.00% | 903,560 |
| 2024-05-23 | 2024-05-21 | 18.580 | 71,000 | +1,500 | 0.01% | 1,319,180 |
| 2024-05-22 | 2024-05-20 | 18.220 | 69,500 | +3,500 | 0.01% | 1,266,290 |
| 2024-05-21 | 2024-05-17 | 18.960 | 66,000 | +16,000 | 0.01% | 1,251,360 |
| 2024-05-17 | 2024-05-14 | 18.400 | 50,000 | +6,500 | 0.00% | 920,000 |
| 2024-05-08 | 2024-05-06 | 17.360 | 43,500 | -2,500 | 0.00% | 755,160 |
| 2024-05-03 | 2024-04-30 | 16.720 | 46,000 | +1,000 | 0.00% | 769,120 |
| 2024-05-02 | 2024-04-29 | 16.920 | 45,000 | -500 | 0.00% | 761,400 |
| 2024-04-26 | 2024-04-24 | 17.620 | 45,500 | +2,500 | 0.00% | 801,710 |
| 2024-04-22 | 2024-04-18 | 16.340 | 43,000 | -25,500 | 0.00% | 702,620 |
| 2024-04-16 | 2024-04-12 | 16.000 | 68,500 | -500 | 0.01% | 1,096,000 |
| 2024-04-15 | 2024-04-11 | 15.700 | 69,000 | +25,500 | 0.01% | 1,083,300 |
| 2024-04-12 | 2024-04-10 | 16.340 | 43,500 | -500 | 0.00% | 710,790 |
| 2024-04-11 | 2024-04-09 | 17.100 | 44,000 | -1,000 | 0.00% | 752,400 |
| 2024-04-10 | 2024-04-08 | 17.700 | 45,000 | +500 | 0.00% | 796,500 |
| 2024-03-27 | 2024-03-25 | 22.700 | 44,500 | +500 | 0.00% | 1,010,150 |
| 2024-03-25 | 2024-03-21 | 23.050 | 44,000 | +1,500 | 0.00% | 1,014,200 |
| 2024-03-21 | 2024-03-19 | 23.000 | 42,500 | -500 | 0.00% | 977,500 |
| 2024-03-18 | 2024-03-14 | 24.550 | 43,000 | -21,000 | 0.00% | 1,055,650 |
| 2024-03-15 | 2024-03-13 | 24.650 | 64,000 | -2,500 | 0.01% | 1,577,600 |
| 2024-03-14 | 2024-03-12 | 24.800 | 66,500 | +500 | 0.01% | 1,649,200 |
| 2024-03-13 | 2024-03-11 | 23.850 | 66,000 | -1,000 | 0.01% | 1,574,100 |
| 2024-02-28 | 2024-02-26 | 24.450 | 67,000 | -500 | 0.01% | 1,638,150 |
| 2024-02-23 | 2024-02-21 | 25.000 | 67,500 | +500 | 0.01% | 1,687,500 |
| 2024-02-15 | 2024-02-09 | 23.350 | 67,000 | +2,500 | 0.01% | 1,564,450 |
| 2024-02-07 | 2024-02-05 | 24.800 | 64,500 | +2,000 | 0.01% | 1,599,600 |
| 2024-02-01 | 2024-01-30 | 21.650 | 62,500 | -2,000 | 0.01% | 1,353,125 |
| 2024-01-29 | 2024-01-25 | 24.200 | 64,500 | +1,500 | 0.01% | 1,560,900 |
| 2024-01-25 | 2024-01-23 | 24.900 | 63,000 | +500 | 0.01% | 1,568,700 |
| 2024-01-19 | 2024-01-17 | 24.600 | 62,500 | -1,500 | 0.01% | 1,537,500 |
| 2024-01-15 | 2024-01-11 | 28.700 | 64,000 | -6,500 | 0.01% | 1,836,800 |
| 2024-01-12 | 2024-01-10 | 29.800 | 70,500 | -2,000 | 0.01% | 2,100,900 |
| 2024-01-08 | 2024-01-04 | 28.800 | 72,500 | +10,500 | 0.01% | 2,088,000 |
| 2024-01-05 | 2024-01-03 | 27.500 | 62,000 | -500 | 0.01% | 1,705,000 |
| 2023-12-29 | 2023-12-27 | 26.850 | 62,500 | +5,000 | 0.01% | 1,678,125 |
| 2023-12-28 | 2023-12-22 | 28.850 | 57,500 | -500 | 0.01% | 1,658,875 |
| 2023-12-22 | 2023-12-20 | 29.100 | 58,000 | -500 | 0.01% | 1,687,800 |
| 2023-12-21 | 2023-12-19 | 31.800 | 58,500 | -4,000 | 0.01% | 1,860,300 |
| 2023-12-20 | 2023-12-18 | 32.000 | 62,500 | +14,000 | 0.01% | 2,000,000 |
| 2023-12-18 | 2023-12-14 | 27.800 | 48,500 | -500 | 0.00% | 1,348,300 |
| 2023-12-08 | 2023-12-06 | 32.750 | 49,000 | -500 | 0.00% | 1,604,750 |
| 2023-12-07 | 2023-12-05 | 32.100 | 49,500 | +2,000 | 0.00% | 1,588,950 |
| 2023-12-06 | 2023-12-04 | 29.550 | 47,500 | -1,000 | 0.00% | 1,403,625 |
| 2023-11-13 | 2023-11-09 | 29.650 | 48,500 | -3,000 | 0.00% | 1,438,025 |
| 2023-11-07 | 2023-11-03 | 30.650 | 51,500 | -1,000 | 0.01% | 1,578,475 |
| 2023-11-06 | 2023-11-02 | 28.850 | 52,500 | -1,000 | 0.01% | 1,514,625 |
| 2023-11-01 | 2023-10-30 | 32.800 | 53,500 | +500 | 0.01% | 1,754,800 |
| 2023-10-27 | 2023-10-25 | 32.600 | 53,000 | +500 | 0.01% | 1,727,800 |
| 2023-10-25 | 2023-10-20 | 30.250 | 52,500 | -3,000 | 0.01% | 1,588,125 |
| 2023-10-19 | 2023-10-17 | 36.400 | 55,500 | +2,500 | 0.01% | 2,020,200 |
| 2023-10-18 | 2023-10-16 | 35.300 | 53,000 | -4,500 | 0.01% | 1,870,900 |
| 2023-10-13 | 2023-10-11 | 35.550 | 57,500 | -500 | 0.01% | 2,044,125 |
| 2023-10-12 | 2023-10-10 | 37.250 | 58,000 | -12,000 | 0.01% | 2,160,500 |
| 2023-09-29 | 2023-09-27 | 36.550 | 70,000 | +500 | 0.01% | 2,558,500 |
| 2023-09-28 | 2023-09-26 | 35.800 | 69,500 | +500 | 0.01% | 2,488,100 |
| 2023-09-27 | 2023-09-25 | 35.050 | 69,000 | +500 | 0.01% | 2,418,450 |
| 2023-09-25 | 2023-09-21 | 35.550 | 68,500 | +11,500 | 0.01% | 2,435,175 |
| 2023-09-22 | 2023-09-20 | 36.950 | 57,000 | -3,500 | 0.01% | 2,106,150 |
| 2023-09-20 | 2023-09-18 | 39.700 | 60,500 | +4,000 | 0.01% | 2,401,850 |
| 2023-09-18 | 2023-09-14 | 39.600 | 56,500 | -11,000 | 0.01% | 2,237,400 |
| 2023-09-15 | 2023-09-13 | 37.450 | 67,500 | -3,000 | 0.01% | 2,527,875 |
| 2023-09-14 | 2023-09-12 | 38.050 | 70,500 | -2,000 | 0.01% | 2,682,525 |
| 2023-09-13 | 2023-09-11 | 37.950 | 72,500 | +8,500 | 0.01% | 2,751,375 |
| 2023-09-12 | 2023-09-07 | 37.000 | 64,000 | -1,000 | 0.01% | 2,368,000 |
| 2023-09-11 | 2023-09-06 | 36.250 | 65,000 | +2,000 | 0.01% | 2,356,250 |
| 2023-09-07 | 2023-09-05 | 38.000 | 63,000 | +10,500 | 0.01% | 2,394,000 |
| 2023-09-06 | 2023-09-04 | 39.700 | 52,500 | +1,500 | 0.01% | 2,084,250 |
| 2023-09-04 | 2023-08-30 | 40.700 | 51,000 | +5,500 | 0.01% | 2,075,700 |
| 2023-08-31 | 2023-08-29 | 41.550 | 45,500 | +1,000 | 0.00% | 1,890,525 |
| 2023-08-30 | 2023-08-28 | 45.400 | 44,500 | +1,000 | 0.00% | 2,020,300 |
| 2023-08-29 | 2023-08-25 | 43.150 | 43,500 | +3,500 | 0.00% | 1,877,025 |
| 2023-08-28 | 2023-08-24 | 43.050 | 40,000 | -1,500 | 0.00% | 1,722,000 |
| 2023-08-17 | 2023-08-15 | 34.050 | 41,500 | +1,000 | 0.00% | 1,413,075 |
| 2023-08-16 | 2023-08-14 | 34.050 | 40,500 | -1,500 | 0.00% | 1,379,025 |
| 2023-08-07 | 2023-08-03 | 38.200 | 42,000 | -1,500 | 0.00% | 1,604,400 |
| 2023-08-04 | 2023-08-02 | 37.800 | 43,500 | +1,000 | 0.00% | 1,644,300 |
| 2023-08-03 | 2023-08-01 | 40.600 | 42,500 | +2,000 | 0.00% | 1,725,500 |
| 2023-08-02 | 2023-07-31 | 37.800 | 40,500 | -500 | 0.00% | 1,530,900 |
| 2023-08-01 | 2023-07-28 | 38.900 | 41,000 | +1,500 | 0.00% | 1,594,900 |
| 2023-07-28 | 2023-07-26 | 32.300 | 39,500 | +500 | 0.00% | 1,275,850 |
| 2023-07-27 | 2023-07-25 | 32.650 | 39,000 | -5,000 | 0.00% | 1,273,350 |
| 2023-07-26 | 2023-07-24 | 31.150 | 44,000 | +3,500 | 0.00% | 1,370,600 |
| 2023-07-25 | 2023-07-21 | 32.000 | 40,500 | -5,500 | 0.00% | 1,296,000 |
| 2023-07-24 | 2023-07-20 | 30.150 | 46,000 | +500 | 0.00% | 1,386,900 |
| 2023-07-20 | 2023-07-18 | 29.750 | 45,500 | +4,500 | 0.00% | 1,353,625 |
| 2023-07-19 | 2023-07-14 | 31.000 | 41,000 | -500 | 0.00% | 1,271,000 |
| 2023-07-13 | 2023-07-11 | 29.500 | 41,500 | -1,000 | 0.00% | 1,224,250 |
| 2023-07-12 | 2023-07-10 | 28.700 | 42,500 | -2,500 | 0.00% | 1,219,750 |
| 2023-07-10 | 2023-07-06 | 28.800 | 45,000 | +2,500 | 0.00% | 1,296,000 |
| 2023-07-06 | 2023-07-04 | 30.700 | 42,500 | -2,500 | 0.00% | 1,304,750 |
| 2023-07-05 | 2023-07-03 | 26.600 | 45,000 | +5,000 | 0.00% | 1,197,000 |
| 2023-07-04 | 2023-06-30 | 25.500 | 40,000 | +1,500 | 0.00% | 1,020,000 |
| 2023-06-29 | 2023-06-27 | 26.900 | 38,500 | +1,500 | 0.00% | 1,035,650 |
| 2023-06-28 | 2023-06-26 | 26.100 | 37,000 | +500 | 0.00% | 965,700 |
| 2023-06-26 | 2023-06-21 | 27.550 | 36,500 | -5,000 | 0.00% | 1,005,575 |
| 2023-06-23 | 2023-06-20 | 28.200 | 41,500 | +1,500 | 0.00% | 1,170,300 |
| 2023-06-21 | 2023-06-19 | 30.200 | 40,000 | +500 | 0.00% | 1,208,000 |
| 2023-06-20 | 2023-06-16 | 31.350 | 39,500 | -1,500 | 0.00% | 1,238,325 |
| 2023-06-19 | 2023-06-15 | 31.150 | 41,000 | -1,000 | 0.00% | 1,277,150 |
| 2023-06-16 | 2023-06-14 | 30.450 | 42,000 | +1,500 | 0.00% | 1,278,900 |
| 2023-06-15 | 2023-06-13 | 32.500 | 40,500 | +2,000 | 0.00% | 1,316,250 |
| 2023-06-14 | 2023-06-12 | 32.100 | 38,500 | +1,500 | 0.00% | 1,235,850 |
| 2023-06-13 | 2023-06-09 | 33.000 | 37,000 | -1,500 | 0.00% | 1,221,000 |
| 2023-06-12 | 2023-06-08 | 31.450 | 38,500 | +1,500 | 0.00% | 1,210,825 |
| 2023-06-09 | 2023-06-07 | 29.800 | 37,000 | -14,000 | 0.00% | 1,102,600 |
| 2023-06-08 | 2023-06-06 | 29.250 | 51,000 | +15,000 | 0.01% | 1,491,750 |
| 2023-06-07 | 2023-06-05 | 29.650 | 36,000 | -1,000 | 0.00% | 1,067,400 |
| 2023-06-06 | 2023-06-02 | 31.150 | 37,000 | -207,000 | 0.00% | 1,152,550 |
| 2023-06-05 | 2023-06-01 | 31.950 | 244,000 | +208,000 | 0.02% | 7,795,800 |
| 2023-06-02 | 2023-05-31 | 29.050 | 36,000 | +1,000 | 0.00% | 1,045,800 |
| 2023-06-01 | 2023-05-30 | 27.100 | 35,000 | -13,500 | 0.00% | 948,500 |
| 2023-05-31 | 2023-05-29 | 25.600 | 48,500 | +12,000 | 0.00% | 1,241,600 |
| 2023-05-29 | 2023-05-24 | 23.950 | 36,500 | +500 | 0.00% | 874,175 |
| 2023-05-24 | 2023-05-22 | 25.700 | 36,000 | +500 | 0.00% | 925,200 |
| 2023-05-22 | 2023-05-18 | 23.650 | 35,500 | -500 | 0.00% | 839,575 |
| 2023-05-16 | 2023-05-12 | 24.350 | 36,000 | +500 | 0.00% | 876,600 |
| 2023-05-12 | 2023-05-10 | 25.100 | 35,500 | -15,000 | 0.00% | 891,050 |
| 2023-05-11 | 2023-05-09 | 24.700 | 50,500 | -500 | 0.00% | 1,247,350 |
| 2023-05-10 | 2023-05-08 | 25.800 | 51,000 | -14,500 | 0.01% | 1,315,800 |
| 2023-05-09 | 2023-05-05 | 26.800 | 65,500 | +7,500 | 0.01% | 1,755,400 |
| 2023-05-08 | 2023-05-04 | 25.700 | 58,000 | -20,500 | 0.01% | 1,490,600 |
| 2023-05-05 | 2023-05-03 | 25.050 | 78,500 | -4,000 | 0.01% | 1,966,425 |
| 2023-05-04 | 2023-05-02 | 25.850 | 82,500 | -11,000 | 0.01% | 2,132,625 |
| 2023-05-03 | 2023-04-28 | 27.150 | 93,500 | +5,500 | 0.01% | 2,538,525 |
| 2023-04-28 | 2023-04-26 | 29.050 | 88,000 | +1,500 | 0.01% | 2,556,400 |
| 2023-04-27 | 2023-04-25 | 29.050 | 86,500 | +2,000 | 0.01% | 2,512,825 |
| 2023-04-26 | 2023-04-24 | 31.250 | 84,500 | +25,000 | 0.01% | 2,640,625 |
| 2023-04-25 | 2023-04-21 | 30.850 | 59,500 | +2,500 | 0.01% | 1,835,575 |
| 2023-04-24 | 2023-04-20 | 29.900 | 57,000 | +6,500 | 0.01% | 1,704,300 |
| 2023-04-21 | 2023-04-19 | 33.500 | 50,500 | -12,500 | 0.00% | 1,691,750 |
| 2023-04-20 | 2023-04-18 | 29.600 | 63,000 | +6,500 | 0.01% | 1,864,800 |
| 2023-04-19 | 2023-04-17 | 30.250 | 56,500 | +4,500 | 0.01% | 1,709,125 |
| 2023-04-18 | 2023-04-14 | 29.150 | 52,000 | -10,000 | 0.01% | 1,515,800 |
| 2023-04-14 | 2023-04-12 | 29.150 | 62,000 | +6,500 | 0.01% | 1,807,300 |
| 2023-04-12 | 2023-04-06 | 30.700 | 55,500 | -34,500 | 0.01% | 1,703,850 |
| 2023-04-11 | 2023-04-04 | 31.900 | 90,000 | +7,000 | 0.01% | 2,871,000 |
| 2023-04-06 | 2023-04-03 | 33.000 | 83,000 | -1,000 | 0.01% | 2,739,000 |
| 2023-04-04 | 2023-03-31 | 33.850 | 84,000 | -500 | 0.01% | 2,843,400 |
| 2023-04-03 | 2023-03-30 | 33.650 | 84,500 | -1,000 | 0.01% | 2,843,425 |
| 2023-03-31 | 2023-03-29 | 34.300 | 85,500 | +1,000 | 0.01% | 2,932,650 |
| 2023-03-29 | 2023-03-27 | 32.800 | 84,500 | -13,000 | 0.01% | 2,771,600 |
| 2023-03-28 | 2023-03-24 | 33.450 | 97,500 | +15,000 | 0.01% | 3,261,375 |
| 2023-03-27 | 2023-03-23 | 33.650 | 82,500 | -500 | 0.01% | 2,776,125 |
| 2023-03-24 | 2023-03-22 | 33.900 | 83,000 | +1,500 | 0.01% | 2,813,700 |
| 2023-03-23 | 2023-03-21 | 34.350 | 81,500 | -3,000 | 0.01% | 2,799,525 |
| 2023-03-22 | 2023-03-20 | 31.500 | 84,500 | +2,500 | 0.01% | 2,661,750 |
| 2023-03-21 | 2023-03-17 | 36.900 | 82,000 | -500 | 0.01% | 3,025,800 |
| 2023-03-20 | 2023-03-16 | 35.050 | 82,500 | -1,000 | 0.01% | 2,891,625 |
| 2023-03-17 | 2023-03-15 | 36.000 | 83,500 | -10,500 | 0.01% | 3,006,000 |
| 2023-03-16 | 2023-03-14 | 35.200 | 94,000 | -2,500 | 0.01% | 3,308,800 |
| 2023-03-15 | 2023-03-13 | 38.250 | 96,500 | +2,000 | 0.01% | 3,691,125 |
| 2023-03-14 | 2023-03-10 | 36.950 | 94,500 | +4,000 | 0.01% | 3,491,775 |
| 2023-03-13 | 2023-03-09 | 36.300 | 90,500 | -1,500 | 0.01% | 3,285,150 |
| 2023-03-10 | 2023-03-08 | 36.050 | 92,000 | -297,500 | 0.01% | 3,316,600 |
| 2023-03-09 | 2023-03-07 | 39.950 | 389,500 | +6,000 | 0.04% | 15,560,525 |
| 2023-03-08 | 2023-03-06 | 41.800 | 383,500 | -10,000 | 0.04% | 16,030,300 |
| 2023-03-07 | 2023-03-03 | 46.050 | 393,500 | +34,500 | 0.04% | 18,120,675 |
| 2023-03-06 | 2023-03-02 | 44.850 | 359,000 | +2,000 | 0.04% | 16,101,150 |
| 2023-03-03 | 2023-03-01 | 46.600 | 357,000 | -6,500 | 0.04% | 16,636,200 |
| 2023-03-02 | 2023-02-28 | 44.550 | 363,500 | -9,500 | 0.04% | 16,193,925 |
| 2023-03-01 | 2023-02-27 | 47.700 | 373,000 | +2,500 | 0.04% | 17,792,100 |
| 2023-02-28 | 2023-02-24 | 51.900 | 370,500 | -500 | 0.04% | 19,228,950 |
| 2023-02-27 | 2023-02-23 | 50.850 | 371,000 | +1,500 | 0.04% | 18,865,350 |
| 2023-02-24 | 2023-02-22 | 48.550 | 369,500 | -10,000 | 0.04% | 17,939,225 |
| 2023-02-23 | 2023-02-21 | 49.100 | 379,500 | +7,000 | 0.04% | 18,633,450 |
| 2023-02-22 | 2023-02-20 | 49.700 | 372,500 | -1,000 | 0.04% | 18,513,250 |
| 2023-02-21 | 2023-02-17 | 51.050 | 373,500 | -19,500 | 0.04% | 19,067,175 |
| 2023-02-20 | 2023-02-16 | 50.250 | 393,000 | +10,000 | 0.04% | 19,748,250 |
| 2023-02-16 | 2023-02-14 | 50.800 | 383,000 | -3,000 | 0.04% | 19,456,400 |
| 2023-02-15 | 2023-02-13 | 51.750 | 386,000 | +5,500 | 0.04% | 19,975,500 |
| 2023-02-14 | 2023-02-10 | 60.850 | 380,500 | +15,500 | 0.04% | 23,153,425 |
| 2023-02-13 | 2023-02-09 | 62.200 | 365,000 | -2,500 | 0.04% | 22,703,000 |
| 2023-02-10 | 2023-02-08 | 57.500 | 367,500 | -1,000 | 0.04% | 21,131,250 |
| 2023-02-08 | 2023-02-06 | 56.700 | 368,500 | +500 | 0.04% | 20,893,950 |
| 2023-02-07 | 2023-02-03 | 61.900 | 368,000 | +500 | 0.04% | 22,779,200 |
| 2023-02-06 | 2023-02-02 | 63.650 | 367,500 | -6,500 | 0.04% | 23,391,375 |
| 2023-02-02 | 2023-01-31 | 63.800 | 374,000 | -14,000 | 0.04% | 23,861,200 |
| 2023-02-01 | 2023-01-30 | 65.950 | 388,000 | +10,500 | 0.04% | 25,588,600 |
| 2023-01-30 | 2023-01-26 | 73.000 | 377,500 | +7,500 | 0.04% | 27,557,500 |
| 2023-01-27 | 2023-01-20 | 73.700 | 370,000 | -500 | 0.04% | 27,269,000 |
| 2023-01-26 | 2023-01-19 | 66.700 | 370,500 | -5,000 | 0.04% | 24,712,350 |
| 2023-01-20 | 2023-01-18 | 61.900 | 375,500 | +25,000 | 0.04% | 23,243,450 |
| 2023-01-19 | 2023-01-17 | 67.300 | 350,500 | -13,000 | 0.03% | 23,588,650 |
| 2023-01-18 | 2023-01-16 | 64.750 | 363,500 | -12,500 | 0.04% | 23,536,625 |
| 2023-01-17 | 2023-01-13 | 69.350 | 376,000 | -5,000 | 0.04% | 26,075,600 |
| 2023-01-16 | 2023-01-12 | 60.200 | 381,000 | +1,500 | 0.04% | 22,936,200 |
| 2023-01-13 | 2023-01-11 | 60.000 | 379,500 | +5,500 | 0.04% | 22,770,000 |
| 2023-01-12 | 2023-01-10 | 62.350 | 374,000 | +1,500 | 0.04% | 23,318,900 |
| 2023-01-11 | 2023-01-09 | 60.700 | 372,500 | -6,500 | 0.04% | 22,610,750 |
| 2023-01-10 | 2023-01-06 | 54.250 | 379,000 | -12,000 | 0.04% | 20,560,750 |
| 2023-01-09 | 2023-01-05 | 51.100 | 391,000 | -500 | 0.04% | 19,980,100 |
| 2023-01-06 | 2023-01-04 | 49.950 | 391,500 | +500 | 0.04% | 19,555,425 |
| 2023-01-05 | 2023-01-03 | 49.500 | 391,000 | +3,500 | 0.04% | 19,354,500 |
| 2023-01-03 | 2022-12-29 | 50.400 | 387,500 | +500 | 0.04% | 19,530,000 |
| 2022-12-30 | 2022-12-28 | 52.650 | 387,000 | +17,000 | 0.04% | 20,375,550 |
| 2022-12-29 | 2022-12-23 | 56.900 | 370,000 | -9,500 | 0.04% | 21,053,000 |
| 2022-12-28 | 2022-12-22 | 54.050 | 379,500 | +1,500 | 0.04% | 20,511,975 |
| 2022-12-23 | 2022-12-21 | 50.350 | 378,000 | -7,000 | 0.04% | 19,032,300 |
| 2022-12-22 | 2022-12-20 | 47.400 | 385,000 | -6,000 | 0.04% | 18,249,000 |
| 2022-12-21 | 2022-12-19 | 47.350 | 391,000 | +500 | 0.04% | 18,513,850 |
| 2022-12-20 | 2022-12-16 | 43.850 | 390,500 | +2,000 | 0.04% | 17,123,425 |
| 2022-12-19 | 2022-12-15 | 44.900 | 388,500 | +1,000 | 0.04% | 17,443,650 |
| 2022-12-16 | 2022-12-14 | 44.300 | 387,500 | -2,000 | 0.04% | 17,166,250 |
| 2022-12-13 | 2022-12-09 | 45.200 | 389,500 | +4,000 | 0.04% | 17,605,400 |
| 2022-12-12 | 2022-12-08 | 46.350 | 385,500 | -16,500 | 0.04% | 17,867,925 |
| 2022-12-09 | 2022-12-07 | 42.300 | 402,000 | +8,500 | 0.04% | 17,004,600 |
| 2022-12-08 | 2022-12-06 | 42.900 | 393,500 | +2,500 | 0.04% | 16,881,150 |
| 2022-12-07 | 2022-12-05 | 42.200 | 391,000 | -8,500 | 0.04% | 16,500,200 |
| 2022-12-06 | 2022-12-02 | 39.600 | 399,500 | +2,500 | 0.04% | 15,820,200 |
| 2022-12-05 | 2022-12-01 | 39.650 | 397,000 | +5,500 | 0.04% | 15,741,050 |
| 2022-12-02 | 2022-11-30 | 41.000 | 391,500 | -12,000 | 0.04% | 16,051,500 |
| 2022-12-01 | 2022-11-29 | 37.900 | 403,500 | -6,000 | 0.04% | 15,292,650 |
| 2022-11-30 | 2022-11-28 | 36.650 | 409,500 | +15,000 | 0.04% | 15,008,175 |
| 2022-11-29 | 2022-11-25 | 39.100 | 394,500 | +2,000 | 0.04% | 15,424,950 |
| 2022-11-28 | 2022-11-24 | 39.600 | 392,500 | +1,500 | 0.04% | 15,543,000 |
| 2022-11-25 | 2022-11-23 | 38.500 | 391,000 | +4,500 | 0.04% | 15,053,500 |
| 2022-11-24 | 2022-11-22 | 38.600 | 386,500 | +7,500 | 0.04% | 14,918,900 |
| 2022-11-22 | 2022-11-18 | 41.700 | 379,000 | -500 | 0.04% | 15,804,300 |
| 2022-11-21 | 2022-11-17 | 39.400 | 379,500 | -2,000 | 0.04% | 14,952,300 |
| 2022-11-18 | 2022-11-16 | 40.150 | 381,500 | -1,500 | 0.04% | 15,317,225 |
| 2022-11-17 | 2022-11-15 | 38.800 | 383,000 | -3,500 | 0.04% | 14,860,400 |
| 2022-11-16 | 2022-11-14 | 39.100 | 386,500 | +1,000 | 0.04% | 15,112,150 |
| 2022-11-15 | 2022-11-11 | 40.000 | 385,500 | +3,000 | 0.04% | 15,420,000 |
| 2022-11-14 | 2022-11-10 | 38.750 | 382,500 | +1,500 | 0.04% | 14,821,875 |
| 2022-11-11 | 2022-11-09 | 39.900 | 381,000 | -11,000 | 0.04% | 15,201,900 |
| 2022-11-10 | 2022-11-08 | 42.500 | 392,000 | +3,000 | 0.04% | 16,660,000 |
| 2022-11-09 | 2022-11-07 | 42.700 | 389,000 | +4,000 | 0.04% | 16,610,300 |
| 2022-11-08 | 2022-11-04 | 42.200 | 385,000 | -16,000 | 0.04% | 16,247,000 |
| 2022-11-07 | 2022-11-03 | 41.300 | 401,000 | +10,000 | 0.04% | 16,561,300 |
| 2022-11-03 | 2022-11-01 | 38.900 | 391,000 | +500 | 0.04% | 15,209,900 |
| 2022-11-02 | 2022-10-31 | 38.050 | 390,500 | -500 | 0.04% | 14,858,525 |
| 2022-10-31 | 2022-10-27 | 39.100 | 391,000 | +1,500 | 0.04% | 15,288,100 |
| 2022-10-28 | 2022-10-26 | 36.200 | 389,500 | -19,000 | 0.04% | 14,099,900 |
| 2022-10-27 | 2022-10-25 | 34.150 | 408,500 | +5,000 | 0.04% | 13,950,275 |
| 2022-10-26 | 2022-10-24 | 30.600 | 403,500 | -12,500 | 0.04% | 12,347,100 |
| 2022-10-25 | 2022-10-21 | 36.000 | 416,000 | +12,500 | 0.04% | 14,976,000 |
| 2022-10-24 | 2022-10-20 | 34.150 | 403,500 | -11,500 | 0.04% | 13,779,525 |
| 2022-10-21 | 2022-10-19 | 34.500 | 415,000 | +10,500 | 0.04% | 14,317,500 |
| 2022-10-20 | 2022-10-18 | 31.900 | 404,500 | -500 | 0.04% | 12,903,550 |
| 2022-10-19 | 2022-10-17 | 31.700 | 405,000 | -17,000 | 0.04% | 12,838,500 |
| 2022-10-18 | 2022-10-14 | 32.000 | 422,000 | +17,500 | 0.04% | 13,504,000 |
| 2022-10-17 | 2022-10-13 | 30.600 | 404,500 | +4,500 | 0.04% | 12,377,700 |
| 2022-10-14 | 2022-10-12 | 31.650 | 400,000 | +1,500 | 0.04% | 12,660,000 |
| 2022-10-13 | 2022-10-11 | 30.850 | 398,500 | +500 | 0.04% | 12,293,725 |
| 2022-10-12 | 2022-10-10 | 30.900 | 398,000 | -10,000 | 0.04% | 12,298,200 |
| 2022-10-11 | 2022-10-07 | 35.100 | 408,000 | -9,500 | 0.04% | 14,320,800 |
| 2022-10-10 | 2022-10-06 | 36.900 | 417,500 | -33,500 | 0.04% | 15,405,750 |
| 2022-10-07 | 2022-10-05 | 34.000 | 451,000 | +30,000 | 0.04% | 15,334,000 |
| 2022-10-06 | 2022-10-03 | 32.900 | 421,000 | -28,000 | 0.04% | 13,850,900 |
| 2022-10-05 | 2022-09-30 | 29.450 | 449,000 | -12,000 | 0.04% | 13,223,050 |
| 2022-10-03 | 2022-09-29 | 28.900 | 461,000 | +8,500 | 0.05% | 13,322,900 |
| 2022-09-29 | 2022-09-27 | 29.450 | 452,500 | +7,500 | 0.05% | 13,326,125 |
| 2022-09-28 | 2022-09-26 | 29.900 | 445,000 | -8,000 | 0.04% | 13,305,500 |
| 2022-09-27 | 2022-09-23 | 26.700 | 453,000 | +15,500 | 0.05% | 12,095,100 |
| 2022-09-26 | 2022-09-22 | 27.950 | 437,500 | -2,500 | 0.04% | 12,228,125 |
| 2022-09-23 | 2022-09-21 | 26.450 | 440,000 | +4,500 | 0.04% | 11,638,000 |
| 2022-09-22 | 2022-09-20 | 27.750 | 435,500 | -500 | 0.04% | 12,085,125 |
| 2022-09-21 | 2022-09-19 | 28.400 | 436,000 | -500 | 0.04% | 12,382,400 |
| 2022-09-20 | 2022-09-16 | 29.250 | 436,500 | +19,000 | 0.04% | 12,767,625 |
| 2022-09-19 | 2022-09-15 | 30.850 | 417,500 | -28,500 | 0.04% | 12,879,875 |
| 2022-09-16 | 2022-09-14 | 32.100 | 446,000 | -28,500 | 0.04% | 14,316,600 |
| 2022-09-15 | 2022-09-13 | 31.250 | 474,500 | +15,000 | 0.05% | 14,828,125 |
| 2022-09-14 | 2022-09-09 | 33.000 | 459,500 | -18,000 | 0.05% | 15,163,500 |
| 2022-09-13 | 2022-09-08 | 33.800 | 477,500 | +2,500 | 0.05% | 16,139,500 |
| 2022-09-09 | 2022-09-07 | 33.950 | 475,000 | +41,500 | 0.05% | 16,126,250 |
| 2022-09-08 | 2022-09-06 | 37.600 | 433,500 | -36,500 | 0.04% | 16,299,600 |
| 2022-09-07 | 2022-09-05 | 28.600 | 470,000 | +10,000 | 0.05% | 13,442,000 |
| 2022-09-06 | 2022-09-02 | 34.000 | 460,000 | -23,000 | 0.05% | 15,640,000 |
| 2022-09-05 | 2022-09-01 | 30.250 | 483,000 | +30,000 | 0.05% | 14,610,750 |
| 2022-09-02 | 2022-08-31 | 29.800 | 453,000 | -16,000 | 0.05% | 13,499,400 |
| 2022-09-01 | 2022-08-30 | 28.850 | 469,000 | -48,000 | 0.05% | 13,530,650 |
| 2022-08-31 | 2022-08-29 | 22.850 | 517,000 | +47,000 | 0.05% | 11,813,450 |
| 2022-08-30 | 2022-08-26 | 21.650 | 470,000 | -74,500 | 0.05% | 10,175,500 |
| 2022-08-29 | 2022-08-25 | 20.600 | 544,500 | +43,000 | 0.05% | 11,216,700 |
| 2022-08-26 | 2022-08-24 | 20.250 | 501,500 | +24,500 | 0.05% | 10,155,375 |
| 2022-08-25 | 2022-08-23 | 19.920 | 477,000 | -51,500 | 0.05% | 9,501,840 |
| 2022-08-24 | 2022-08-22 | 18.980 | 528,500 | +13,500 | 0.05% | 10,030,930 |
| 2022-08-23 | 2022-08-19 | 18.340 | 515,000 | -4,000 | 0.05% | 9,445,100 |
| 2022-08-22 | 2022-08-18 | 18.040 | 519,000 | +19,000 | 0.05% | 9,362,760 |
| 2022-08-19 | 2022-08-17 | 18.960 | 500,000 | +14,500 | 0.05% | 9,480,000 |
| 2022-08-18 | 2022-08-16 | 18.600 | 485,500 | -10,500 | 0.05% | 9,030,300 |
| 2022-08-17 | 2022-08-15 | 19.240 | 496,000 | +52,000 | 0.05% | 9,543,040 |
| 2022-08-16 | 2022-08-12 | 19.780 | 444,000 | +6,000 | 0.04% | 8,782,320 |
| 2022-08-15 | 2022-08-11 | 20.950 | 438,000 | +46,000 | 0.04% | 9,176,100 |
| 2022-08-12 | 2022-08-10 | 20.050 | 392,000 | -50,000 | 0.04% | 7,859,600 |
| 2022-08-11 | 2022-08-09 | 20.100 | 442,000 | +20,000 | 0.04% | 8,884,200 |
| 2022-08-10 | 2022-08-08 | 19.760 | 422,000 | +32,000 | 0.04% | 8,338,720 |
| 2022-08-09 | 2022-08-05 | 21.850 | 390,000 | -34,500 | 0.04% | 8,521,500 |
| 2022-08-08 | 2022-08-04 | 21.100 | 424,500 | -54,000 | 0.04% | 8,956,950 |
| 2022-08-05 | 2022-08-03 | 19.360 | 478,500 | +2,500 | 0.05% | 9,263,760 |
| 2022-08-04 | 2022-08-02 | 19.340 | 476,000 | +38,500 | 0.05% | 9,205,840 |
| 2022-08-03 | 2022-08-01 | 21.000 | 437,500 | -13,500 | 0.04% | 9,187,500 |
| 2022-08-02 | 2022-07-29 | 21.100 | 451,000 | +29,000 | 0.04% | 9,516,100 |
| 2022-08-01 | 2022-07-28 | 21.400 | 422,000 | -88,000 | 0.04% | 9,030,800 |
| 2022-07-29 | 2022-07-27 | 18.380 | 510,000 | +75,000 | 0.05% | 9,373,800 |
| 2022-07-28 | 2022-07-26 | 18.920 | 435,000 | -15,000 | 0.04% | 8,230,200 |
| 2022-07-27 | 2022-07-25 | 15.820 | 450,000 | +69,500 | 0.04% | 7,119,000 |
| 2022-07-26 | 2022-07-22 | 15.460 | 380,500 | -500 | 0.04% | 5,882,530 |
| 2022-07-25 | 2022-07-21 | 15.000 | 381,000 | -122,500 | 0.04% | 5,715,000 |
| 2022-07-22 | 2022-07-20 | 15.320 | 503,500 | +53,500 | 0.05% | 7,713,620 |
| 2022-07-21 | 2022-07-19 | 14.760 | 450,000 | +66,000 | 0.04% | 6,642,000 |
| 2022-07-20 | 2022-07-18 | 15.100 | 384,000 | -1,500 | 0.04% | 5,798,400 |
| 2022-07-19 | 2022-07-15 | 15.240 | 385,500 | -106,500 | 0.04% | 5,875,020 |
| 2022-07-18 | 2022-07-14 | 17.820 | 492,000 | +69,000 | 0.05% | 8,767,440 |
| 2022-07-15 | 2022-07-13 | 18.580 | 423,000 | +19,500 | 0.04% | 7,859,340 |
| 2022-07-14 | 2022-07-12 | 18.560 | 403,500 | +8,500 | 0.04% | 7,488,960 |
| 2022-07-13 | 2022-07-11 | 19.700 | 395,000 | -4,500 | 0.04% | 7,781,500 |
| 2022-07-12 | 2022-07-08 | 19.380 | 399,500 | +41,500 | 0.04% | 7,742,310 |
| 2022-07-11 | 2022-07-07 | 19.100 | 358,000 | -58,000 | 0.04% | 6,837,800 |
| 2022-07-08 | 2022-07-06 | 19.300 | 416,000 | -24,500 | 0.04% | 8,028,800 |
| 2022-07-07 | 2022-07-05 | 18.420 | 440,500 | +121,000 | 0.04% | 8,114,010 |
| 2022-07-06 | 2022-07-04 | 18.280 | 319,500 | -25,500 | 0.03% | 5,840,460 |
| 2022-07-05 | 2022-06-30 | 18.840 | 345,000 | +2,500 | 0.03% | 6,499,800 |
| 2022-07-04 | 2022-06-29 | 17.180 | 342,500 | -42,500 | 0.03% | 5,884,150 |
| 2022-06-30 | 2022-06-28 | 16.840 | 385,000 | +44,000 | 0.04% | 6,483,400 |
| 2022-06-28 | 2022-06-24 | 18.580 | 341,000 | -5,500 | 0.03% | 6,335,780 |
| 2022-06-27 | 2022-06-23 | 18.180 | 346,500 | +11,500 | 0.03% | 6,299,370 |
| 2022-06-24 | 2022-06-22 | 19.380 | 335,000 | -24,000 | 0.03% | 6,492,300 |
| 2022-06-23 | 2022-06-21 | 17.500 | 359,000 | +39,000 | 0.04% | 6,282,500 |
| 2022-06-22 | 2022-06-20 | 16.980 | 320,000 | +10,500 | 0.03% | 5,433,600 |
| 2022-06-21 | 2022-06-17 | 25.000 | 309,500 | +30,500 | 0.03% | 7,737,500 |
| 2022-06-20 | 2022-06-16 | 28.600 | 279,000 | +85,500 | 0.03% | 7,979,400 |
| 2022-06-17 | 2022-06-15 | 16.560 | 193,500 | -38,500 | 0.02% | 3,204,360 |
| 2022-06-16 | 2022-06-14 | 10.740 | 232,000 | +110,000 | 0.02% | 2,491,680 |
| 2022-06-15 | 2022-06-13 | 8.720 | 122,000 | -17,500 | 0.01% | 1,063,840 |
| 2022-06-14 | 2022-06-10 | 6.230 | 139,500 | -2,500 | 0.01% | 869,085 |
| 2022-06-13 | 2022-06-09 | 4.470 | 142,000 | +1,500 | 0.01% | 634,740 |
| 2022-06-09 | 2022-06-07 | 4.070 | 140,500 | -5,000 | 0.01% | 571,835 |
| 2022-06-01 | 2022-05-30 | 3.590 | 145,500 | -4,500 | 0.01% | 522,345 |
| 2022-05-31 | 2022-05-27 | 3.400 | 150,000 | -19,000 | 0.01% | 510,000 |
| 2022-05-30 | 2022-05-26 | 3.200 | 169,000 | +20,000 | 0.02% | 540,800 |
| 2022-05-24 | 2022-05-20 | 3.450 | 149,000 | -3,000 | 0.01% | 514,050 |
| 2022-05-23 | 2022-05-19 | 3.380 | 152,000 | -35,000 | 0.02% | 513,760 |
| 2022-05-20 | 2022-05-18 | 3.360 | 187,000 | -20,000 | 0.02% | 628,320 |
| 2022-05-19 | 2022-05-17 | 3.320 | 207,000 | -20,000 | 0.02% | 687,240 |
| 2022-05-18 | 2022-05-16 | 3.110 | 227,000 | -45,000 | 0.02% | 705,970 |
| 2022-05-16 | 2022-05-12 | 2.850 | 272,000 | +500 | 0.03% | 775,200 |
| 2022-05-13 | 2022-05-11 | 3.000 | 271,500 | +40,500 | 0.03% | 814,500 |
| 2022-05-10 | 2022-05-05 | 3.280 | 231,000 | +80,000 | 0.02% | 757,680 |
| 2022-05-05 | 2022-05-03 | 3.630 | 151,000 | -35,000 | 0.02% | 548,130 |
| 2022-05-04 | 2022-04-29 | 3.490 | 186,000 | -6,000 | 0.02% | 649,140 |
| 2022-05-03 | 2022-04-28 | 3.130 | 192,000 | +500 | 0.02% | 600,960 |
| 2022-04-29 | 2022-04-27 | 3.160 | 191,500 | -1,500 | 0.02% | 605,140 |
| 2022-04-28 | 2022-04-26 | 3.180 | 193,000 | +500 | 0.02% | 613,740 |
| 2022-04-25 | 2022-04-21 | 3.380 | 192,500 | +500 | 0.02% | 650,650 |
| 2022-04-22 | 2022-04-20 | 3.540 | 192,000 | -15,000 | 0.02% | 679,680 |
| 2022-04-21 | 2022-04-19 | 3.570 | 207,000 | +30,500 | 0.02% | 738,990 |
| 2022-04-19 | 2022-04-13 | 3.540 | 176,500 | +3,500 | 0.02% | 624,810 |
| 2022-04-14 | 2022-04-12 | 3.630 | 173,000 | +7,500 | 0.02% | 627,990 |
| 2022-04-13 | 2022-04-11 | 3.480 | 165,500 | +2,000 | 0.02% | 575,940 |
| 2022-04-12 | 2022-04-08 | 3.670 | 163,500 | +10,000 | 0.02% | 600,045 |
| 2022-04-11 | 2022-04-07 | 3.830 | 153,500 | +10,500 | 0.02% | 587,905 |
| 2022-04-08 | 2022-04-06 | 3.980 | 143,000 | -18,500 | 0.01% | 569,140 |
| 2022-03-22 | 2022-03-18 | 4.030 | 161,500 | -20,000 | 0.02% | 650,845 |
| 2022-03-21 | 2022-03-17 | 3.870 | 181,500 | +20,000 | 0.02% | 702,405 |
| 2022-03-18 | 2022-03-16 | 3.840 | 161,500 | +500 | 0.02% | 620,160 |
| 2022-03-17 | 2022-03-15 | 3.240 | 161,000 | -2,000 | 0.02% | 521,640 |
| 2022-03-16 | 2022-03-14 | 3.810 | 163,000 | +500 | 0.02% | 621,030 |
| 2022-03-03 | 2022-03-01 | 4.940 | 162,500 | -12,000 | 0.02% | 802,750 |
| 2022-03-01 | 2022-02-25 | 5.160 | 174,500 | +5,000 | 0.02% | 900,420 |
| 2022-02-28 | 2022-02-24 | 5.250 | 169,500 | +4,000 | 0.02% | 889,875 |
| 2022-02-25 | 2022-02-23 | 5.340 | 165,500 | -2,000 | 0.02% | 883,770 |
| 2022-02-24 | 2022-02-22 | 5.160 | 167,500 | +20,500 | 0.02% | 864,300 |
| 2022-02-23 | 2022-02-21 | 5.420 | 147,000 | -16,500 | 0.01% | 796,740 |
| 2022-02-21 | 2022-02-17 | 4.920 | 163,500 | +1,500 | 0.02% | 804,420 |
| 2022-02-17 | 2022-02-15 | 4.750 | 162,000 | -30,000 | 0.02% | 769,500 |
| 2022-02-16 | 2022-02-14 | 4.710 | 192,000 | +30,000 | 0.02% | 904,320 |
| 2022-02-15 | 2022-02-11 | 5.130 | 162,000 | +30,000 | 0.02% | 831,060 |
| 2022-02-14 | 2022-02-10 | 5.210 | 132,000 | -27,500 | 0.01% | 687,720 |
| 2022-02-09 | 2022-02-07 | 4.490 | 159,500 | +500 | 0.02% | 716,155 |
| 2022-02-07 | 2022-01-31 | 4.180 | 159,000 | +5,000 | 0.02% | 664,620 |
| 2022-02-04 | 2022-01-27 | 4.240 | 154,000 | +11,000 | 0.02% | 652,960 |
| 2022-01-28 | 2022-01-26 | 4.970 | 143,000 | +500 | 0.01% | 710,710 |
| 2022-01-27 | 2022-01-25 | 5.110 | 142,500 | -22,000 | 0.01% | 728,175 |
| 2022-01-26 | 2022-01-24 | 5.100 | 164,500 | -77,000 | 0.02% | 838,950 |
| 2022-01-24 | 2022-01-20 | 4.690 | 241,500 | -47,000 | 0.02% | 1,132,635 |
| 2022-01-18 | 2022-01-14 | 4.830 | 288,500 | +15,000 | 0.03% | 1,393,455 |
| 2022-01-17 | 2022-01-13 | 4.790 | 273,500 | +20,000 | 0.03% | 1,310,065 |
| 2022-01-14 | 2022-01-12 | 4.980 | 253,500 | +17,500 | 0.03% | 1,262,430 |
| 2022-01-12 | 2022-01-10 | 4.900 | 236,000 | +2,000 | 0.02% | 1,156,400 |
| 2022-01-10 | 2022-01-06 | 4.600 | 234,000 | -10,000 | 0.02% | 1,076,400 |
| 2022-01-07 | 2022-01-05 | 4.750 | 244,000 | +14,500 | 0.02% | 1,159,000 |
| 2022-01-06 | 2022-01-04 | 5.000 | 229,500 | +5,000 | 0.02% | 1,147,500 |
| 2022-01-05 | 2022-01-03 | 4.800 | 224,500 | +77,000 | 0.02% | 1,077,600 |
| 2022-01-04 | 2021-12-31 | 5.290 | 147,500 | +25,000 | 0.01% | 780,275 |
| 2022-01-03 | 2021-12-29 | 5.640 | 122,500 | +24,500 | 0.01% | 690,900 |
| 2021-12-30 | 2021-12-28 | 7.210 | 98,000 | -20,000 | 0.01% | 706,580 |
| 2021-12-29 | 2021-12-24 | 7.250 | 118,000 | +2,000 | 0.01% | 855,500 |
| 2021-12-21 | 2021-12-17 | 6.660 | 116,000 | +20,000 | 0.01% | 772,560 |
| 2021-12-20 | 2021-12-16 | 7.030 | 96,000 | +4,500 | 0.01% | 674,880 |
| 2021-12-17 | 2021-12-15 | 6.620 | 91,500 | +1,000 | 0.01% | 605,730 |
| 2021-12-15 | 2021-12-13 | 7.320 | 90,500 | +14,500 | 0.01% | 662,460 |
| 2021-12-13 | 2021-12-09 | 8.240 | 76,000 | +6,500 | 0.01% | 626,240 |
| 2021-12-08 | 2021-12-06 | 7.290 | 69,500 | +1,000 | 0.01% | 506,655 |
| 2021-12-03 | 2021-12-01 | 7.870 | 68,500 | -6,000 | 0.01% | 539,095 |
| 2021-12-02 | 2021-11-30 | 8.120 | 74,500 | +4,500 | 0.01% | 604,940 |
| 2021-12-01 | 2021-11-29 | 8.630 | 70,000 | -3,500 | 0.01% | 604,100 |
| 2021-11-30 | 2021-11-26 | 8.410 | 73,500 | +4,500 | 0.01% | 618,135 |
| 2021-11-26 | 2021-11-24 | 8.220 | 69,000 | -19,000 | 0.01% | 567,180 |
| 2021-11-25 | 2021-11-23 | 8.850 | 88,000 | +8,000 | 0.01% | 778,800 |
| 2021-11-24 | 2021-11-22 | 8.490 | 80,000 | -18,500 | 0.01% | 679,200 |
| 2021-11-23 | 2021-11-19 | 6.900 | 98,500 | +11,000 | 0.01% | 679,650 |
| 2021-11-22 | 2021-11-18 | 7.180 | 87,500 | +5,000 | 0.01% | 628,250 |
| 2021-11-19 | 2021-11-17 | 6.970 | 82,500 | -16,500 | 0.01% | 575,025 |
| 2021-11-18 | 2021-11-16 | 5.950 | 99,000 | -21,500 | 0.01% | 589,050 |
| 2021-11-16 | 2021-11-12 | 5.250 | 120,500 | -47,000 | 0.01% | 632,625 |
| 2021-11-15 | 2021-11-11 | 4.980 | 167,500 | -72,000 | 0.02% | 834,150 |
| 2021-11-10 | 2021-11-08 | 4.120 | 239,500 | +2,500 | 0.02% | 986,740 |
| 2021-11-04 | 2021-11-02 | 4.100 | 237,000 | +5,000 | 0.02% | 971,700 |
| 2021-11-03 | 2021-11-01 | 4.150 | 232,000 | +9,000 | 0.02% | 962,800 |
| 2021-11-01 | 2021-10-28 | 4.290 | 223,000 | -8,000 | 0.02% | 956,670 |
| 2021-10-29 | 2021-10-27 | 4.420 | 231,000 | +6,000 | 0.02% | 1,021,020 |
| 2021-10-27 | 2021-10-25 | 5.020 | 225,000 | +5,000 | 0.02% | 1,129,500 |
| 2021-10-25 | 2021-10-21 | 4.920 | 220,000 | +5,000 | 0.02% | 1,082,400 |
| 2021-10-22 | 2021-10-20 | 5.110 | 215,000 | +11,500 | 0.02% | 1,098,650 |
| 2021-10-21 | 2021-10-19 | 5.190 | 203,500 | -19,500 | 0.02% | 1,056,165 |
| 2021-10-19 | 2021-10-15 | 4.740 | 223,000 | +20,500 | 0.02% | 1,057,020 |
| 2021-10-15 | 2021-10-11 | 4.480 | 202,500 | -5,000 | 0.02% | 907,200 |
| 2021-10-12 | 2021-10-08 | 4.300 | 207,500 | +5,000 | 0.02% | 892,250 |
| 2021-10-11 | 2021-10-07 | 4.480 | 202,500 | -71,500 | 0.02% | 907,200 |
| 2021-10-08 | 2021-10-06 | 4.420 | 274,000 | -6,500 | 0.03% | 1,211,080 |
| 2021-10-07 | 2021-10-05 | 4.180 | 280,500 | +73,000 | 0.03% | 1,172,490 |
| 2021-10-06 | 2021-10-04 | 4.310 | 207,500 | +63,000 | 0.02% | 894,325 |
| 2021-10-05 | 2021-09-30 | 4.210 | 144,500 | +5,000 | 0.01% | 608,345 |
| 2021-09-28 | 2021-09-24 | 4.280 | 139,500 | +500 | 0.01% | 597,060 |
| 2021-09-27 | 2021-09-23 | 4.480 | 139,000 | -5,000 | 0.01% | 622,720 |
| 2021-09-23 | 2021-09-20 | 4.120 | 144,000 | +5,000 | 0.01% | 593,280 |
| 2021-09-21 | 2021-09-17 | 4.450 | 139,000 | -10,000 | 0.01% | 618,550 |
| 2021-09-16 | 2021-09-14 | 4.610 | 149,000 | +14,000 | 0.01% | 686,890 |
| 2021-09-15 | 2021-09-13 | 4.750 | 135,000 | +10,500 | 0.01% | 641,250 |
| 2021-09-13 | 2021-09-09 | 5.520 | 124,500 | +8,000 | 0.01% | 687,240 |
| 2021-09-10 | 2021-09-08 | 5.790 | 116,500 | +9,000 | 0.01% | 674,535 |
| 2021-09-09 | 2021-09-07 | 5.700 | 107,500 | +6,500 | 0.01% | 612,750 |
| 2021-09-08 | 2021-09-06 | 5.870 | 101,000 | -13,000 | 0.01% | 592,870 |
| 2021-09-07 | 2021-09-03 | 5.180 | 114,000 | -8,500 | 0.01% | 590,520 |
| 2021-09-06 | 2021-09-02 | 5.380 | 122,500 | -88,000 | 0.01% | 659,050 |
| 2021-09-03 | 2021-09-01 | 4.660 | 210,500 | +500 | 0.02% | 980,930 |
| 2021-08-31 | 2021-08-27 | 4.060 | 210,000 | +1,500 | 0.02% | 852,600 |
| 2021-08-27 | 2021-08-25 | 4.290 | 208,500 | +5,000 | 0.02% | 894,465 |
| 2021-08-26 | 2021-08-24 | 4.190 | 203,500 | +500 | 0.02% | 852,665 |
| 2021-08-24 | 2021-08-20 | 4.040 | 203,000 | +10,000 | 0.02% | 820,120 |
| 2021-08-23 | 2021-08-19 | 4.080 | 193,000 | +1,000 | 0.02% | 787,440 |
| 2021-08-19 | 2021-08-17 | 4.180 | 192,000 | +88,000 | 0.02% | 802,560 |
| 2021-08-16 | 2021-08-12 | 4.800 | 104,000 | +500 | 0.01% | 499,200 |
| 2021-08-13 | 2021-08-11 | 5.120 | 103,500 | +7,500 | 0.01% | 529,920 |
| 2021-08-11 | 2021-08-09 | 5.000 | 96,000 | +3,500 | 0.01% | 480,000 |
| 2021-08-04 | 2021-08-02 | 5.050 | 92,500 | +2,000 | 0.01% | 467,125 |
| 2021-08-03 | 2021-07-30 | 4.830 | 90,500 | +9,000 | 0.01% | 437,115 |
| 2021-07-30 | 2021-07-28 | 4.170 | 81,500 | -1,000 | 0.01% | 339,855 |
| 2021-07-29 | 2021-07-27 | 3.820 | 82,500 | +1,000 | 0.01% | 315,150 |
| 2021-07-28 | 2021-07-26 | 3.940 | 81,500 | -17,000 | 0.01% | 321,110 |
| 2021-07-27 | 2021-07-23 | 5.920 | 98,500 | +52,000 | 0.01% | 583,120 |
| 2021-07-26 | 2021-07-22 | 8.230 | 46,500 | +1,000 | 0.00% | 382,695 |
| 2021-07-19 | 2021-07-15 | 8.280 | 45,500 | +1,000 | 0.00% | 376,740 |
| 2021-07-16 | 2021-07-14 | 8.570 | 44,500 | +1,000 | 0.00% | 381,365 |
| 2021-07-02 | 2021-06-29 | 9.910 | 43,500 | -2,000 | 0.00% | 431,085 |
| 2021-06-30 | 2021-06-28 | 10.280 | 45,500 | -2,000 | 0.00% | 467,740 |
| 2021-06-28 | 2021-06-24 | 9.950 | 47,500 | +10,500 | 0.00% | 472,625 |
| 2021-06-22 | 2021-06-18 | 9.910 | 37,000 | -10,000 | 0.00% | 366,670 |
| 2021-06-21 | 2021-06-17 | 9.390 | 47,000 | +4,000 | 0.00% | 441,330 |
| 2021-06-10 | 2021-06-08 | 10.540 | 43,000 | +10,000 | 0.00% | 453,220 |
| 2021-06-09 | 2021-06-07 | 10.500 | 33,000 | -500 | 0.00% | 346,500 |
| 2021-06-07 | 2021-06-03 | 10.980 | 33,500 | +12,500 | 0.00% | 367,830 |
| 2021-05-31 | 2021-05-27 | 13.640 | 21,000 | +1,000 | 0.00% | 286,440 |
| 2021-05-28 | 2021-05-26 | 12.560 | 20,000 | +5,000 | 0.00% | 251,200 |
| 2021-05-14 | 2021-05-12 | 13.820 | 15,000 | -40,000 | 0.00% | 207,300 |
| 2021-05-12 | 2021-05-10 | 12.200 | 55,000 | -500 | 0.01% | 671,000 |
| 2021-05-11 | 2021-05-07 | 12.560 | 55,500 | +20,000 | 0.01% | 697,080 |
| 2021-05-10 | 2021-05-06 | 13.040 | 35,500 | +20,000 | 0.00% | 462,920 |
| 2021-03-24 | 2021-03-22 | 19.500 | 15,500 | -4,500 | 0.00% | 302,250 |
| 2021-03-23 | 2021-03-19 | 19.360 | 20,000 | +4,500 | 0.00% | 387,200 |
| 2021-03-18 | 2021-03-16 | 19.200 | 15,500 | -1,000 | 0.00% | 297,600 |
| 2021-03-15 | 2021-03-11 | 19.120 | 16,500 | +500 | 0.00% | 315,480 |
| 2021-03-09 | 2021-03-05 | 20.100 | 16,000 | +500 | 0.00% | 321,600 |
| 2021-03-04 | 2021-03-02 | 20.350 | 15,500 | -4,500 | 0.00% | 315,425 |
| 2021-03-03 | 2021-03-01 | 21.300 | 20,000 | +1,000 | 0.00% | 426,000 |
| 2021-02-24 | 2021-02-22 | 25.100 | 19,000 | +500 | 0.00% | 476,900 |
| 2021-02-23 | 2021-02-19 | 25.700 | 18,500 | -9,000 | 0.00% | 475,450 |
| 2021-02-19 | 2021-02-17 | 26.950 | 27,500 | +2,000 | 0.00% | 741,125 |
| 2021-01-29 | 2021-01-27 | 28.000 | 25,500 | +2,500 | 0.00% | 714,000 |
| 2021-01-19 | 2021-01-15 | 23.300 | 23,000 | +2,500 | 0.00% | 535,900 |
| 2021-01-11 | 2021-01-07 | 26.450 | 20,500 | +4,000 | 0.00% | 542,225 |
| 2020-12-21 | 2020-12-17 | 28.100 | 16,500 | +5,000 | 0.00% | 463,650 |
| 2020-11-27 | 2020-11-25 | 31.650 | 11,500 | -13,500 | 0.00% | 363,975 |
| 2020-11-19 | 2020-11-17 | 31.100 | 25,000 | +13,500 | 0.00% | 777,500 |
| 2020-11-13 | 2020-11-11 | 25.600 | 11,500 | -1,000 | 0.00% | 294,400 |
| 2020-11-11 | 2020-11-09 | 27.450 | 12,500 | -500 | 0.00% | 343,125 |
| 2020-11-05 | 2020-11-03 | 25.700 | 13,000 | -128,000 | 0.00% | 334,100 |
| 2020-11-04 | 2020-11-02 | 25.000 | 141,000 | -282,000 | 0.01% | 3,525,000 |
| 2020-11-02 | 2020-10-29 | 25.650 | 423,000 | -593,500 | 0.04% | 10,849,950 |
| 2020-10-29 | 2020-10-27 | 25.950 | 1,016,500 | -126,000 | 0.11% | 26,378,175 |
| 2020-10-28 | 2020-10-23 | 27.000 | 1,142,500 | -2,000 | 0.12% | 30,847,500 |
| 2020-10-20 | 2020-10-16 | 30.850 | 1,144,500 | +1,000 | 0.12% | 35,307,825 |
| 2020-10-19 | 2020-10-15 | 32.150 | 1,143,500 | +1,000 | 0.12% | 36,763,525 |
| 2020-10-14 | 2020-10-09 | 33.400 | 1,142,500 | +2,000 | 0.12% | 38,159,500 |
| 2020-10-09 | 2020-10-07 | 33.050 | 1,140,500 | -1,000 | 0.12% | 37,693,525 |
| 2020-10-07 | 2020-10-05 | 31.950 | 1,141,500 | +1,000 | 0.12% | 36,470,925 |
| 2020-09-09 | 2020-09-07 | 33.650 | 1,140,500 | +460,000 | 0.12% | 38,377,825 |
| 2020-09-08 | 2020-09-04 | 33.800 | 680,500 | -4,000 | 0.07% | 23,000,900 |
| 2020-09-01 | 2020-08-28 | 36.800 | 684,500 | -3,000 | 0.07% | 25,189,600 |
| 2020-08-26 | 2020-08-24 | 33.350 | 687,500 | -2,000 | 0.07% | 22,928,125 |
| 2020-08-25 | 2020-08-21 | 34.000 | 689,500 | -500 | 0.07% | 23,443,000 |
| 2020-08-21 | 2020-08-19 | 33.750 | 690,000 | -30,000 | 0.07% | 23,287,500 |
| 2020-08-20 | 2020-08-18 | 35.600 | 720,000 | +27,000 | 0.08% | 25,632,000 |
| 2020-08-18 | 2020-08-14 | 33.450 | 693,000 | +500 | 0.07% | 23,180,850 |
| 2020-08-17 | 2020-08-13 | 33.100 | 692,500 | +500 | 0.07% | 22,921,750 |
| 2020-08-14 | 2020-08-12 | 33.300 | 692,000 | +2,500 | 0.07% | 23,043,600 |
| 2020-08-13 | 2020-08-11 | 34.700 | 689,500 | +5,000 | 0.07% | 23,925,650 |
| 2020-08-12 | 2020-08-10 | 37.450 | 684,500 | -1,000 | 0.07% | 25,634,525 |
| 2020-08-11 | 2020-08-07 | 39.850 | 685,500 | -2,000 | 0.07% | 27,317,175 |
| 2020-08-07 | 2020-08-05 | 39.000 | 687,500 | -551,500 | 0.07% | 26,812,500 |
| 2020-08-06 | 2020-08-04 | 36.600 | 1,239,000 | +5,000 | 0.13% | 45,347,400 |
| 2020-08-04 | 2020-07-31 | 35.900 | 1,234,000 | -8,500 | 0.13% | 44,300,600 |
| 2020-08-03 | 2020-07-30 | 34.450 | 1,242,500 | +4,500 | 0.13% | 42,804,125 |
| 2020-07-31 | 2020-07-29 | 34.350 | 1,238,000 | -6,000 | 0.13% | 42,525,300 |
| 2020-07-30 | 2020-07-28 | 37.200 | 1,244,000 | +8,000 | 0.13% | 46,276,800 |
| 2020-07-29 | 2020-07-27 | 36.000 | 1,236,000 | +2,500 | 0.13% | 44,496,000 |
| 2020-07-28 | 2020-07-24 | 37.100 | 1,233,500 | -34,000 | 0.13% | 45,762,850 |
| 2020-07-24 | 2020-07-22 | 39.500 | 1,267,500 | -20,000 | 0.13% | 50,066,250 |
| 2020-07-23 | 2020-07-21 | 41.700 | 1,287,500 | -500 | 0.14% | 53,688,750 |
| 2020-07-22 | 2020-07-20 | 38.950 | 1,288,000 | +15,000 | 0.14% | 50,167,600 |
| 2020-07-21 | 2020-07-17 | 39.150 | 1,273,000 | -281,500 | 0.14% | 49,837,950 |
| 2020-07-20 | 2020-07-16 | 37.850 | 1,554,500 | -213,000 | 0.17% | 58,837,825 |
| 2020-07-17 | 2020-07-15 | 41.800 | 1,767,500 | -2,500 | 0.19% | 73,881,500 |
| 2020-07-15 | 2020-07-13 | 38.100 | 1,770,000 | -488,500 | 0.19% | 67,437,000 |
| 2020-07-14 | 2020-07-10 | 34.950 | 2,258,500 | -4,000 | 0.24% | 78,934,575 |
| 2020-07-13 | 2020-07-09 | 35.500 | 2,262,500 | -479,500 | 0.24% | 80,318,750 |
| 2020-07-10 | 2020-07-08 | 32.000 | 2,742,000 | -1,000 | 0.29% | 87,744,000 |
| 2020-07-09 | 2020-07-07 | 29.750 | 2,743,000 | +2,500 | 0.29% | 81,604,250 |
| 2020-07-08 | 2020-07-06 | 30.950 | 2,740,500 | -500 | 0.29% | 84,818,475 |
| 2020-07-06 | 2020-07-02 | 31.200 | 2,741,000 | +500 | 0.29% | 85,519,200 |
| 2020-07-03 | 2020-06-30 | 31.100 | 2,740,500 | +1,000 | 0.29% | 85,229,550 |
| 2020-07-02 | 2020-06-29 | 31.200 | 2,739,500 | +2,000 | 0.29% | 85,472,400 |
| 2020-06-29 | 2020-06-24 | 34.200 | 2,737,500 | -1,000 | 0.29% | 93,622,500 |
| 2020-06-24 | 2020-06-22 | 32.200 | 2,738,500 | +1,500 | 0.29% | 88,179,700 |
| 2020-06-23 | 2020-06-19 | 33.850 | 2,737,000 | +1,500 | 0.29% | 92,647,450 |
| 2020-06-19 | 2020-06-17 | 33.900 | 2,735,500 | +500 | 0.29% | 92,733,450 |
| 2020-06-17 | 2020-06-15 | 30.600 | 2,735,000 | +500 | 0.29% | 83,691,000 |
| 2020-06-10 | 2020-06-08 | 32.000 | 2,734,500 | -2,000 | 0.29% | 87,504,000 |
| 2020-06-08 | 2020-06-04 | 35.650 | 2,736,500 | -500 | 0.29% | 97,556,225 |
| 2020-06-04 | 2020-06-02 | 34.300 | 2,737,000 | -500 | 0.29% | 93,879,100 |
| 2020-06-03 | 2020-06-01 | 32.600 | 2,737,500 | -3,500 | 0.29% | 89,242,500 |
| 2020-06-01 | 2020-05-28 | 29.850 | 2,741,000 | -2,000 | 0.29% | 81,818,850 |
| 2020-05-29 | 2020-05-27 | 29.200 | 2,743,000 | +352,000 | 0.29% | 80,095,600 |
| 2020-05-26 | 2020-05-22 | 31.050 | 2,391,000 | -2,500 | 0.25% | 74,240,550 |
| 2020-05-25 | 2020-05-21 | 32.900 | 2,393,500 | +1,000 | 0.25% | 78,746,150 |
| 2020-05-22 | 2020-05-20 | 34.100 | 2,392,500 | +1,000 | 0.25% | 81,584,250 |
| 2020-05-19 | 2020-05-15 | 33.200 | 2,391,500 | +500 | 0.25% | 79,397,800 |
| 2020-05-08 | 2020-05-06 | 32.800 | 2,391,000 | +500 | 0.25% | 78,424,800 |
| 2020-04-14 | 2020-04-08 | 31.200 | 2,390,500 | +634,000 | 0.25% | 74,583,600 |
| 2020-04-09 | 2020-04-07 | 31.800 | 1,756,500 | +25,000 | 0.19% | 55,856,700 |
| 2020-04-06 | 2020-04-02 | 27.650 | 1,731,500 | +500 | 0.18% | 47,875,975 |
| 2020-03-31 | 2020-03-27 | 29.950 | 1,731,000 | +1,000 | 0.18% | 51,843,450 |
| 2020-03-27 | 2020-03-25 | 30.150 | 1,730,000 | -72,500 | 0.18% | 52,159,500 |
| 2020-03-26 | 2020-03-24 | 28.400 | 1,802,500 | -500 | 0.19% | 51,191,000 |
| 2020-03-24 | 2020-03-20 | 30.000 | 1,803,000 | -500 | 0.19% | 54,090,000 |
| 2020-03-23 | 2020-03-19 | 29.050 | 1,803,500 | +500 | 0.19% | 52,391,675 |
| 2020-03-20 | 2020-03-18 | 27.850 | 1,803,000 | +500 | 0.19% | 50,213,550 |
| 2020-03-18 | 2020-03-16 | 27.600 | 1,802,500 | -8,000 | 0.19% | 49,749,000 |
| 2020-03-17 | 2020-03-13 | 29.250 | 1,810,500 | -4,500 | 0.19% | 52,957,125 |
| 2020-03-13 | 2020-03-11 | 30.650 | 1,815,000 | +500 | 0.19% | 55,629,750 |
| 2020-03-12 | 2020-03-10 | 30.750 | 1,814,500 | -2,000 | 0.19% | 55,795,875 |
| 2020-03-11 | 2020-03-09 | 29.650 | 1,816,500 | -105,000 | 0.19% | 53,859,225 |
| 2020-03-10 | 2020-03-06 | 33.300 | 1,921,500 | +24,000 | 0.20% | 63,985,950 |
| 2020-03-09 | 2020-03-05 | 32.150 | 1,897,500 | +14,000 | 0.20% | 61,004,625 |
| 2020-03-06 | 2020-03-04 | 29.850 | 1,883,500 | -5,500 | 0.20% | 56,222,475 |
| 2020-03-05 | 2020-03-03 | 29.800 | 1,889,000 | -500 | 0.20% | 56,292,200 |
| 2020-03-04 | 2020-03-02 | 32.050 | 1,889,500 | -1,000 | 0.20% | 60,558,475 |
| 2020-02-27 | 2020-02-25 | 35.100 | 1,890,500 | +2,000 | 0.20% | 66,356,550 |
| 2020-02-26 | 2020-02-24 | 32.850 | 1,888,500 | -18,000 | 0.20% | 62,037,225 |
| 2020-02-19 | 2020-02-17 | 32.250 | 1,906,500 | -1,000 | 0.20% | 61,484,625 |
| 2020-02-17 | 2020-02-13 | 33.050 | 1,907,500 | +1,000 | 0.20% | 63,042,875 |
| 2020-02-14 | 2020-02-12 | 32.050 | 1,906,500 | +11,500 | 0.20% | 61,103,325 |
| 2020-02-13 | 2020-02-11 | 32.900 | 1,895,000 | +20,000 | 0.20% | 62,345,500 |
| 2020-02-12 | 2020-02-10 | 35.500 | 1,875,000 | +1,500 | 0.20% | 66,562,500 |
| 2020-02-11 | 2020-02-07 | 37.350 | 1,873,500 | +500 | 0.20% | 69,975,225 |
| 2020-02-07 | 2020-02-05 | 30.750 | 1,873,000 | +4,500 | 0.20% | 57,594,750 |
| 2020-02-06 | 2020-02-04 | 30.900 | 1,868,500 | -2,000 | 0.20% | 57,736,650 |
| 2020-02-05 | 2020-02-03 | 27.200 | 1,870,500 | +500 | 0.20% | 50,877,600 |
| 2020-02-04 | 2020-01-31 | 27.200 | 1,870,000 | +5,000 | 0.20% | 50,864,000 |
| 2020-02-03 | 2020-01-30 | 26.100 | 1,865,000 | -500 | 0.20% | 48,676,500 |
| 2020-01-31 | 2020-01-29 | 27.150 | 1,865,500 | +1,500 | 0.20% | 50,648,325 |
| 2020-01-16 | 2020-01-14 | 23.650 | 1,864,000 | -5,000 | 0.20% | 44,083,600 |
| 2020-01-13 | 2020-01-09 | 20.300 | 1,869,000 | +5,000 | 0.20% | 37,940,700 |
| 2020-01-06 | 2020-01-02 | 18.500 | 1,864,000 | +1,422,000 | 0.20% | 34,484,000 |
| 2020-01-03 | 2019-12-31 | 18.600 | 442,000 | +437,500 | 0.05% | 8,221,200 |
| 2019-12-04 | 2019-12-02 | 18.940 | 4,500 | +500 | 0.00% | 85,230 |
| 2019-11-28 | 2019-11-26 | 21.700 | 4,000 | -1,000 | 0.00% | 86,800 |
| 2019-11-25 | 2019-11-21 | 20.750 | 5,000 | +1,000 | 0.00% | 103,750 |
| 2019-11-22 | 2019-11-20 | 21.550 | 4,000 | +1,000 | 0.00% | 86,200 |
| 2019-11-20 | 2019-11-18 | 21.900 | 3,000 | -2,000 | 0.00% | 65,700 |
| 2019-11-14 | 2019-11-12 | 20.100 | 5,000 | +2,000 | 0.00% | 100,500 |
| 2019-11-08 | 2019-11-06 | 19.600 | 3,000 | -1,000 | 0.00% | 58,800 |
| 2019-11-07 | 2019-11-05 | 17.600 | 4,000 | +1,500 | 0.00% | 70,400 |
| 2019-11-01 | 2019-10-30 | 17.960 | 2,500 | -1,000 | 0.00% | 44,900 |
| 2019-10-22 | 2019-10-18 | 15.060 | 3,500 | +1,500 | 0.00% | 52,710 |
| 2019-10-18 | 2019-10-16 | 14.560 | 2,000 | +1,000 | 0.00% | 29,120 |
| 2019-09-30 | 2019-09-26 | 13.000 | 1,000 | -1,000 | 0.00% | 13,000 |
| 2019-07-18 | 2019-07-16 | 10.720 | 2,000 | -1,000 | 0.00% | 21,440 |
| 2019-05-22 | 2019-05-20 | 9.950 | 3,000 | -4,000 | 0.00% | 29,850 |
| 2019-04-30 | 2019-04-26 | 11.160 | 7,000 | +1,000 | 0.00% | 78,120 |
| 2019-04-18 | 2019-04-16 | 10.760 | 6,000 | -4,500 | 0.00% | 64,560 |
| 2019-04-12 | 2019-04-10 | 10.440 | 10,500 | +2,000 | 0.00% | 109,620 |
| 2019-04-11 | 2019-04-09 | 10.840 | 8,500 | +3,000 | 0.00% | 92,140 |
| 2019-04-10 | 2019-04-08 | 11.020 | 5,500 | +1,000 | 0.00% | 60,610 |
| 2019-04-09 | 2019-04-04 | 11.020 | 4,500 | -500 | 0.00% | 49,590 |
| 2019-04-08 | 2019-04-03 | 11.040 | 5,000 | -1,000 | 0.00% | 55,200 |
| 2019-04-04 | 2019-04-02 | 11.100 | 6,000 | -6,500 | 0.00% | 66,600 |
| 2019-04-03 | 2019-04-01 | 11.060 | 12,500 | +4,000 | 0.00% | 138,250 |
| 2019-04-02 | 2019-03-29 | 10.140 | 8,500 | +500 | 0.00% | 86,190 |
| 2019-04-01 | 2019-03-28 | 10.200 | 8,000 | 0.00% | 81,600 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy