History of CCASS shareholding
Participant: FOSUN INTERNATIONAL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 23.600 | 104,000 | +0 | 0.01% | 2,454,400 |
| 2025-10-13 | 2025-10-09 | 23.680 | 104,000 | +0 | 0.01% | 2,462,720 |
| 2025-10-10 | 2025-10-08 | 25.120 | 104,000 | +12,000 | 0.01% | 2,612,480 |
| 2025-10-09 | 2025-10-06 | 26.200 | 92,000 | -21,500 | 0.01% | 2,410,400 |
| 2025-10-08 | 2025-10-03 | 25.100 | 113,500 | -1,000 | 0.01% | 2,848,850 |
| 2025-10-06 | 2025-10-02 | 25.300 | 114,500 | +8,000 | 0.01% | 2,896,850 |
| 2025-10-03 | 2025-09-30 | 25.980 | 106,500 | +26,000 | 0.01% | 2,766,870 |
| 2025-10-02 | 2025-09-29 | 25.600 | 80,500 | +3,000 | 0.01% | 2,060,800 |
| 2025-09-30 | 2025-09-26 | 25.300 | 77,500 | +5,500 | 0.01% | 1,960,750 |
| 2025-09-29 | 2025-09-25 | 24.080 | 72,000 | +1,500 | 0.01% | 1,733,760 |
| 2025-09-26 | 2025-09-24 | 24.320 | 70,500 | -3,000 | 0.01% | 1,714,560 |
| 2025-09-25 | 2025-09-23 | 25.100 | 73,500 | -1,000 | 0.01% | 1,844,850 |
| 2025-09-23 | 2025-09-19 | 25.860 | 74,500 | +7,000 | 0.01% | 1,926,570 |
| 2025-09-22 | 2025-09-18 | 26.920 | 67,500 | +9,000 | 0.01% | 1,817,100 |
| 2025-09-19 | 2025-09-17 | 23.140 | 58,500 | +4,500 | 0.01% | 1,353,690 |
| 2025-09-16 | 2025-09-12 | 22.520 | 54,000 | -2,000 | 0.01% | 1,216,080 |
| 2025-09-15 | 2025-09-11 | 23.200 | 56,000 | +500 | 0.01% | 1,299,200 |
| 2025-09-12 | 2025-09-10 | 23.120 | 55,500 | +2,000 | 0.01% | 1,283,160 |
| 2025-09-11 | 2025-09-09 | 23.080 | 53,500 | +2,500 | 0.01% | 1,234,780 |
| 2025-09-09 | 2025-09-05 | 25.100 | 51,000 | +500 | 0.00% | 1,280,100 |
| 2025-09-08 | 2025-09-04 | 25.280 | 50,500 | -3,000 | 0.00% | 1,276,640 |
| 2025-09-05 | 2025-09-03 | 26.300 | 53,500 | +3,000 | 0.01% | 1,407,050 |
| 2025-09-04 | 2025-09-02 | 25.940 | 50,500 | +500 | 0.00% | 1,309,970 |
| 2025-09-03 | 2025-09-01 | 26.040 | 50,000 | -500 | 0.00% | 1,302,000 |
| 2025-09-02 | 2025-08-29 | 27.020 | 50,500 | +2,000 | 0.00% | 1,364,510 |
| 2025-09-01 | 2025-08-28 | 26.160 | 48,500 | -28,000 | 0.00% | 1,268,760 |
| 2025-08-29 | 2025-08-27 | 27.340 | 76,500 | +15,500 | 0.01% | 2,091,510 |
| 2025-08-28 | 2025-08-26 | 28.080 | 61,000 | -80,500 | 0.01% | 1,712,880 |
| 2025-08-27 | 2025-08-25 | 31.620 | 141,500 | +48,500 | 0.01% | 4,474,230 |
| 2025-08-26 | 2025-08-22 | 36.300 | 93,000 | -1,500 | 0.01% | 3,375,900 |
| 2025-08-25 | 2025-08-21 | 35.560 | 94,500 | -3,000 | 0.01% | 3,360,420 |
| 2025-08-22 | 2025-08-20 | 37.140 | 97,500 | +7,000 | 0.01% | 3,621,150 |
| 2025-08-21 | 2025-08-19 | 34.320 | 90,500 | -7,000 | 0.01% | 3,105,960 |
| 2025-08-20 | 2025-08-18 | 43.380 | 97,500 | +3,500 | 0.01% | 4,229,550 |
| 2025-08-19 | 2025-08-15 | 41.240 | 94,000 | -1,000 | 0.01% | 3,876,560 |
| 2025-08-18 | 2025-08-14 | 34.980 | 95,000 | -3,500 | 0.01% | 3,323,100 |
| 2025-08-15 | 2025-08-13 | 31.660 | 98,500 | -3,500 | 0.01% | 3,118,510 |
| 2025-08-14 | 2025-08-12 | 30.860 | 102,000 | -500 | 0.01% | 3,147,720 |
| 2025-08-13 | 2025-08-11 | 30.520 | 102,500 | +2,000 | 0.01% | 3,128,300 |
| 2025-08-12 | 2025-08-08 | 29.540 | 100,500 | +5,000 | 0.01% | 2,968,770 |
| 2025-08-11 | 2025-08-07 | 26.300 | 95,500 | -12,500 | 0.01% | 2,511,650 |
| 2025-08-08 | 2025-08-06 | 25.860 | 108,000 | -18,500 | 0.01% | 2,792,880 |
| 2025-08-07 | 2025-08-05 | 27.500 | 126,500 | -7,000 | 0.01% | 3,478,750 |
| 2025-08-06 | 2025-08-04 | 23.540 | 133,500 | +2,500 | 0.01% | 3,142,590 |
| 2025-08-05 | 2025-08-01 | 22.850 | 131,000 | -5,000 | 0.01% | 2,993,350 |
| 2025-08-04 | 2025-07-31 | 21.950 | 136,000 | +1,000 | 0.01% | 2,985,200 |
| 2025-08-01 | 2025-07-30 | 21.700 | 135,000 | +4,500 | 0.01% | 2,929,500 |
| 2025-07-31 | 2025-07-29 | 20.350 | 130,500 | -12,000 | 0.01% | 2,655,675 |
| 2025-07-30 | 2025-07-28 | 19.600 | 142,500 | -4,000 | 0.01% | 2,793,000 |
| 2025-07-29 | 2025-07-25 | 18.460 | 146,500 | +500 | 0.01% | 2,704,390 |
| 2025-07-28 | 2025-07-24 | 17.980 | 146,000 | -4,000 | 0.01% | 2,625,080 |
| 2025-07-25 | 2025-07-23 | 16.480 | 150,000 | -6,500 | 0.01% | 2,472,000 |
| 2025-07-24 | 2025-07-22 | 16.720 | 156,500 | -9,500 | 0.01% | 2,616,680 |
| 2025-07-23 | 2025-07-21 | 16.220 | 166,000 | +9,500 | 0.02% | 2,692,520 |
| 2025-07-22 | 2025-07-18 | 16.240 | 156,500 | -4,500 | 0.01% | 2,541,560 |
| 2025-07-21 | 2025-07-17 | 14.400 | 161,000 | -4,500 | 0.02% | 2,318,400 |
| 2025-07-18 | 2025-07-16 | 13.880 | 165,500 | -500 | 0.02% | 2,297,140 |
| 2025-07-17 | 2025-07-15 | 14.000 | 166,000 | -500 | 0.02% | 2,324,000 |
| 2025-07-16 | 2025-07-14 | 14.300 | 166,500 | +6,500 | 0.02% | 2,380,950 |
| 2025-07-15 | 2025-07-11 | 14.200 | 160,000 | +4,500 | 0.02% | 2,272,000 |
| 2025-07-14 | 2025-07-10 | 13.560 | 155,500 | -1,000 | 0.01% | 2,108,580 |
| 2025-07-10 | 2025-07-08 | 13.160 | 156,500 | -12,500 | 0.01% | 2,059,540 |
| 2025-07-09 | 2025-07-07 | 12.960 | 169,000 | +5,500 | 0.02% | 2,190,240 |
| 2025-07-08 | 2025-07-04 | 12.860 | 163,500 | +4,000 | 0.02% | 2,102,610 |
| 2025-07-07 | 2025-07-03 | 13.000 | 159,500 | -500 | 0.02% | 2,073,500 |
| 2025-07-04 | 2025-07-02 | 12.940 | 160,000 | -1,500 | 0.02% | 2,070,400 |
| 2025-07-03 | 2025-06-30 | 11.860 | 161,500 | -9,000 | 0.02% | 1,915,390 |
| 2025-06-27 | 2025-06-25 | 12.140 | 170,500 | -15,000 | 0.02% | 2,069,870 |
| 2025-06-26 | 2025-06-24 | 11.740 | 185,500 | -500 | 0.02% | 2,177,770 |
| 2025-06-25 | 2025-06-23 | 11.600 | 186,000 | +1,000 | 0.02% | 2,157,600 |
| 2025-06-23 | 2025-06-19 | 11.780 | 185,000 | +1,000 | 0.02% | 2,179,300 |
| 2025-06-19 | 2025-06-17 | 12.560 | 184,000 | +2,000 | 0.02% | 2,311,040 |
| 2025-06-18 | 2025-06-16 | 12.980 | 182,000 | +24,000 | 0.02% | 2,362,360 |
| 2025-06-17 | 2025-06-13 | 12.820 | 158,000 | -500 | 0.02% | 2,025,560 |
| 2025-06-16 | 2025-06-12 | 12.820 | 158,500 | +5,500 | 0.02% | 2,031,970 |
| 2025-06-10 | 2025-06-06 | 12.500 | 153,000 | -500 | 0.01% | 1,912,500 |
| 2025-06-09 | 2025-06-05 | 12.620 | 153,500 | +3,000 | 0.01% | 1,937,170 |
| 2025-06-05 | 2025-06-03 | 12.820 | 150,500 | +500 | 0.01% | 1,929,410 |
| 2025-06-02 | 2025-05-29 | 12.620 | 150,000 | -2,000 | 0.01% | 1,893,000 |
| 2025-05-29 | 2025-05-27 | 12.860 | 152,000 | -3,000 | 0.01% | 1,954,720 |
| 2025-05-21 | 2025-05-19 | 11.860 | 155,000 | -1,000 | 0.01% | 1,838,300 |
| 2025-05-15 | 2025-05-13 | 12.000 | 156,000 | +1,000 | 0.01% | 1,872,000 |
| 2025-05-14 | 2025-05-12 | 12.300 | 155,000 | -2,000 | 0.01% | 1,906,500 |
| 2025-05-13 | 2025-05-09 | 12.040 | 157,000 | +3,000 | 0.02% | 1,890,280 |
| 2025-05-12 | 2025-05-08 | 12.440 | 154,000 | -6,000 | 0.01% | 1,915,760 |
| 2025-05-09 | 2025-05-07 | 12.040 | 160,000 | -3,000 | 0.02% | 1,926,400 |
| 2025-05-02 | 2025-04-29 | 12.080 | 163,000 | +3,000 | 0.02% | 1,969,040 |
| 2025-04-29 | 2025-04-25 | 11.520 | 160,000 | +1,000 | 0.02% | 1,843,200 |
| 2025-04-25 | 2025-04-23 | 12.000 | 159,000 | -2,500 | 0.02% | 1,908,000 |
| 2025-04-17 | 2025-04-15 | 12.380 | 161,500 | -9,500 | 0.02% | 1,999,370 |
| 2025-04-14 | 2025-04-10 | 11.400 | 171,000 | +2,000 | 0.02% | 1,949,400 |
| 2025-04-11 | 2025-04-09 | 11.280 | 169,000 | +1,500 | 0.02% | 1,906,320 |
| 2025-04-10 | 2025-04-08 | 11.160 | 167,500 | +1,000 | 0.02% | 1,869,300 |
| 2025-04-09 | 2025-04-07 | 10.340 | 166,500 | +2,500 | 0.02% | 1,721,610 |
| 2025-04-03 | 2025-04-01 | 12.540 | 164,000 | +8,000 | 0.02% | 2,056,560 |
| 2025-03-28 | 2025-03-26 | 12.500 | 156,000 | +500 | 0.01% | 1,950,000 |
| 2025-03-27 | 2025-03-25 | 12.340 | 155,500 | -4,000 | 0.01% | 1,918,870 |
| 2025-03-26 | 2025-03-24 | 12.860 | 159,500 | +500 | 0.02% | 2,051,170 |
| 2025-03-24 | 2025-03-20 | 13.140 | 159,000 | +1,000 | 0.02% | 2,089,260 |
| 2025-03-20 | 2025-03-18 | 13.780 | 158,000 | +500 | 0.02% | 2,177,240 |
| 2025-03-19 | 2025-03-17 | 13.800 | 157,500 | +4,500 | 0.02% | 2,173,500 |
| 2025-03-17 | 2025-03-13 | 13.480 | 153,000 | +1,000 | 0.01% | 2,062,440 |
| 2025-03-14 | 2025-03-12 | 13.400 | 152,000 | -1,500 | 0.01% | 2,036,800 |
| 2025-03-12 | 2025-03-10 | 13.480 | 153,500 | +500 | 0.01% | 2,069,180 |
| 2025-03-11 | 2025-03-07 | 14.000 | 153,000 | -30,500 | 0.01% | 2,142,000 |
| 2025-03-10 | 2025-03-06 | 14.180 | 183,500 | -13,500 | 0.02% | 2,602,030 |
| 2025-03-07 | 2025-03-05 | 14.200 | 197,000 | -4,000 | 0.02% | 2,797,400 |
| 2025-03-06 | 2025-03-04 | 14.140 | 201,000 | -7,000 | 0.02% | 2,842,140 |
| 2025-03-05 | 2025-03-03 | 14.080 | 208,000 | -9,000 | 0.02% | 2,928,640 |
| 2025-03-04 | 2025-02-28 | 12.960 | 217,000 | +3,000 | 0.02% | 2,812,320 |
| 2025-03-03 | 2025-02-27 | 14.000 | 214,000 | +6,000 | 0.02% | 2,996,000 |
| 2025-02-28 | 2025-02-26 | 13.560 | 208,000 | -16,500 | 0.02% | 2,820,480 |
| 2025-02-27 | 2025-02-25 | 12.520 | 224,500 | +11,500 | 0.02% | 2,810,740 |
| 2025-02-26 | 2025-02-24 | 12.880 | 213,000 | +5,000 | 0.02% | 2,743,440 |
| 2025-02-25 | 2025-02-21 | 12.620 | 208,000 | +32,500 | 0.02% | 2,624,960 |
| 2025-02-24 | 2025-02-20 | 13.000 | 175,500 | -54,000 | 0.02% | 2,281,500 |
| 2025-02-21 | 2025-02-19 | 13.500 | 229,500 | +500 | 0.02% | 3,098,250 |
| 2025-02-20 | 2025-02-18 | 13.620 | 229,000 | +1,000 | 0.02% | 3,118,980 |
| 2025-02-19 | 2025-02-17 | 13.760 | 228,000 | -3,000 | 0.02% | 3,137,280 |
| 2025-02-18 | 2025-02-14 | 14.100 | 231,000 | -500 | 0.02% | 3,257,100 |
| 2025-02-17 | 2025-02-13 | 13.820 | 231,500 | +4,500 | 0.02% | 3,199,330 |
| 2025-02-13 | 2025-02-11 | 13.800 | 227,000 | +500 | 0.02% | 3,132,600 |
| 2025-02-11 | 2025-02-07 | 13.880 | 226,500 | +14,000 | 0.02% | 3,143,820 |
| 2025-02-07 | 2025-02-05 | 13.600 | 212,500 | +2,000 | 0.02% | 2,890,000 |
| 2025-02-06 | 2025-02-04 | 14.840 | 210,500 | +2,000 | 0.02% | 3,123,820 |
| 2025-02-05 | 2025-02-03 | 14.700 | 208,500 | +7,000 | 0.02% | 3,064,950 |
| 2025-02-04 | 2025-01-28 | 16.340 | 201,500 | -6,000 | 0.02% | 3,292,510 |
| 2025-02-03 | 2025-01-24 | 15.540 | 207,500 | +38,000 | 0.02% | 3,224,550 |
| 2025-01-27 | 2025-01-23 | 15.960 | 169,500 | -8,500 | 0.02% | 2,705,220 |
| 2025-01-24 | 2025-01-22 | 15.800 | 178,000 | +27,000 | 0.02% | 2,812,400 |
| 2025-01-23 | 2025-01-21 | 16.180 | 151,000 | +1,500 | 0.01% | 2,443,180 |
| 2025-01-22 | 2025-01-20 | 15.740 | 149,500 | +4,000 | 0.01% | 2,353,130 |
| 2025-01-21 | 2025-01-17 | 16.720 | 145,500 | +20,000 | 0.01% | 2,432,760 |
| 2025-01-20 | 2025-01-16 | 16.660 | 125,500 | +9,500 | 0.01% | 2,090,830 |
| 2025-01-16 | 2025-01-14 | 16.000 | 116,000 | +1,000 | 0.01% | 1,856,000 |
| 2025-01-15 | 2025-01-13 | 15.800 | 115,000 | +3,000 | 0.01% | 1,817,000 |
| 2025-01-13 | 2025-01-09 | 17.620 | 112,000 | -2,000 | 0.01% | 1,973,440 |
| 2025-01-10 | 2025-01-08 | 17.300 | 114,000 | +1,500 | 0.01% | 1,972,200 |
| 2025-01-09 | 2025-01-07 | 16.860 | 112,500 | -10,000 | 0.01% | 1,896,750 |
| 2025-01-06 | 2025-01-02 | 18.500 | 122,500 | -1,500 | 0.01% | 2,266,250 |
| 2025-01-03 | 2024-12-31 | 17.980 | 124,000 | -12,500 | 0.01% | 2,229,520 |
| 2025-01-02 | 2024-12-27 | 17.220 | 136,500 | +9,000 | 0.01% | 2,350,530 |
| 2024-12-30 | 2024-12-24 | 17.880 | 127,500 | -21,000 | 0.01% | 2,279,700 |
| 2024-12-27 | 2024-12-20 | 16.360 | 148,500 | -4,500 | 0.01% | 2,429,460 |
| 2024-12-20 | 2024-12-18 | 14.160 | 153,000 | -1,500 | 0.01% | 2,166,480 |
| 2024-12-17 | 2024-12-13 | 14.860 | 154,500 | +1,500 | 0.01% | 2,295,870 |
| 2024-12-16 | 2024-12-12 | 15.640 | 153,000 | +24,000 | 0.01% | 2,392,920 |
| 2024-12-12 | 2024-12-10 | 15.500 | 129,000 | -32,000 | 0.01% | 1,999,500 |
| 2024-12-11 | 2024-12-09 | 16.200 | 161,000 | -500 | 0.02% | 2,608,200 |
| 2024-12-10 | 2024-12-06 | 15.080 | 161,500 | +4,500 | 0.02% | 2,435,420 |
| 2024-12-09 | 2024-12-05 | 14.640 | 157,000 | +1,500 | 0.02% | 2,298,480 |
| 2024-12-05 | 2024-12-03 | 14.780 | 155,500 | +6,000 | 0.02% | 2,298,290 |
| 2024-11-29 | 2024-11-27 | 14.520 | 149,500 | -500 | 0.01% | 2,170,740 |
| 2024-11-28 | 2024-11-26 | 14.680 | 150,000 | +500 | 0.01% | 2,202,000 |
| 2024-11-27 | 2024-11-25 | 15.020 | 149,500 | -500 | 0.01% | 2,245,490 |
| 2024-11-26 | 2024-11-22 | 13.780 | 150,000 | +500 | 0.01% | 2,067,000 |
| 2024-11-25 | 2024-11-21 | 14.200 | 149,500 | -15,500 | 0.01% | 2,122,900 |
| 2024-11-22 | 2024-11-20 | 14.580 | 165,000 | +17,000 | 0.02% | 2,405,700 |
| 2024-11-21 | 2024-11-19 | 14.500 | 148,000 | +500 | 0.01% | 2,146,000 |
| 2024-11-19 | 2024-11-15 | 14.560 | 147,500 | -1,000 | 0.01% | 2,147,600 |
| 2024-11-18 | 2024-11-14 | 14.680 | 148,500 | +1,500 | 0.01% | 2,179,980 |
| 2024-11-14 | 2024-11-12 | 15.500 | 147,000 | +500 | 0.01% | 2,278,500 |
| 2024-11-13 | 2024-11-11 | 16.160 | 146,500 | +2,000 | 0.01% | 2,367,440 |
| 2024-11-12 | 2024-11-08 | 16.780 | 144,500 | -1,000 | 0.01% | 2,424,710 |
| 2024-11-11 | 2024-11-07 | 17.040 | 145,500 | +4,500 | 0.01% | 2,479,320 |
| 2024-11-06 | 2024-11-04 | 15.380 | 141,000 | +2,000 | 0.01% | 2,168,580 |
| 2024-11-05 | 2024-11-01 | 14.660 | 139,000 | +28,500 | 0.01% | 2,037,740 |
| 2024-11-01 | 2024-10-30 | 14.360 | 110,500 | -2,500 | 0.01% | 1,586,780 |
| 2024-10-31 | 2024-10-29 | 14.820 | 113,000 | -19,500 | 0.01% | 1,674,660 |
| 2024-10-30 | 2024-10-28 | 14.900 | 132,500 | +7,500 | 0.01% | 1,974,250 |
| 2024-10-29 | 2024-10-25 | 13.960 | 125,000 | -3,500 | 0.01% | 1,745,000 |
| 2024-10-28 | 2024-10-24 | 14.160 | 128,500 | -2,000 | 0.01% | 1,819,560 |
| 2024-10-25 | 2024-10-23 | 15.560 | 130,500 | +500 | 0.01% | 2,030,580 |
| 2024-10-24 | 2024-10-22 | 15.860 | 130,000 | +6,000 | 0.01% | 2,061,800 |
| 2024-10-23 | 2024-10-21 | 16.300 | 124,000 | +500 | 0.01% | 2,021,200 |
| 2024-10-22 | 2024-10-18 | 16.620 | 123,500 | +500 | 0.01% | 2,052,570 |
| 2024-10-21 | 2024-10-17 | 15.780 | 123,000 | +2,000 | 0.01% | 1,940,940 |
| 2024-10-18 | 2024-10-16 | 16.300 | 121,000 | -8,000 | 0.01% | 1,972,300 |
| 2024-10-17 | 2024-10-15 | 15.440 | 129,000 | +15,000 | 0.01% | 1,991,760 |
| 2024-10-16 | 2024-10-14 | 17.060 | 114,000 | -2,500 | 0.01% | 1,944,840 |
| 2024-10-15 | 2024-10-10 | 18.580 | 116,500 | +2,500 | 0.01% | 2,164,570 |
| 2024-10-14 | 2024-10-09 | 18.920 | 114,000 | +4,000 | 0.01% | 2,156,880 |
| 2024-10-10 | 2024-10-08 | 20.850 | 110,000 | -5,000 | 0.01% | 2,293,500 |
| 2024-10-09 | 2024-10-07 | 24.450 | 115,000 | -5,000 | 0.01% | 2,811,750 |
| 2024-10-08 | 2024-10-04 | 26.000 | 120,000 | -5,500 | 0.01% | 3,120,000 |
| 2024-10-07 | 2024-10-03 | 25.350 | 125,500 | -7,000 | 0.01% | 3,181,425 |
| 2024-10-04 | 2024-10-02 | 28.900 | 132,500 | -6,000 | 0.01% | 3,829,250 |
| 2024-10-03 | 2024-09-30 | 19.760 | 138,500 | +5,500 | 0.01% | 2,736,760 |
| 2024-10-02 | 2024-09-27 | 15.940 | 133,000 | +1,500 | 0.01% | 2,120,020 |
| 2024-09-27 | 2024-09-25 | 13.080 | 131,500 | -4,500 | 0.01% | 1,720,020 |
| 2024-09-24 | 2024-09-20 | 12.700 | 136,000 | -4,000 | 0.01% | 1,727,200 |
| 2024-09-10 | 2024-09-05 | 12.580 | 140,000 | -500 | 0.01% | 1,761,200 |
| 2024-09-05 | 2024-09-03 | 12.820 | 140,500 | -500 | 0.01% | 1,801,210 |
| 2024-09-04 | 2024-09-02 | 12.780 | 141,000 | -12,500 | 0.01% | 1,801,980 |
| 2024-09-03 | 2024-08-30 | 13.000 | 153,500 | +7,000 | 0.01% | 1,995,500 |
| 2024-08-28 | 2024-08-26 | 11.560 | 146,500 | -231,500 | 0.01% | 1,693,540 |
| 2024-08-27 | 2024-08-23 | 10.880 | 378,000 | -77,000 | 0.04% | 4,112,640 |
| 2024-08-23 | 2024-08-21 | 10.720 | 455,000 | +500 | 0.04% | 4,877,600 |
| 2024-08-19 | 2024-08-15 | 10.600 | 454,500 | -500 | 0.04% | 4,817,700 |
| 2024-08-09 | 2024-08-07 | 12.400 | 455,000 | +500 | 0.04% | 5,642,000 |
| 2024-08-08 | 2024-08-06 | 12.100 | 454,500 | +4,500 | 0.04% | 5,499,450 |
| 2024-08-07 | 2024-08-05 | 11.760 | 450,000 | +307,500 | 0.04% | 5,292,000 |
| 2024-08-06 | 2024-08-02 | 11.880 | 142,500 | +1,500 | 0.01% | 1,692,900 |
| 2024-08-05 | 2024-08-01 | 10.360 | 141,000 | -500 | 0.01% | 1,460,760 |
| 2024-08-02 | 2024-07-31 | 10.860 | 141,500 | +500 | 0.01% | 1,536,690 |
| 2024-08-01 | 2024-07-30 | 9.730 | 141,000 | -75,500 | 0.01% | 1,371,930 |
| 2024-07-31 | 2024-07-29 | 9.920 | 216,500 | +67,000 | 0.02% | 2,147,680 |
| 2024-07-30 | 2024-07-26 | 9.500 | 149,500 | -2,500 | 0.01% | 1,420,250 |
| 2024-07-26 | 2024-07-24 | 11.900 | 152,000 | -2,500 | 0.01% | 1,808,800 |
| 2024-07-16 | 2024-07-12 | 12.060 | 154,500 | -1,500 | 0.01% | 1,863,270 |
| 2024-07-11 | 2024-07-09 | 11.360 | 156,000 | +1,500 | 0.02% | 1,772,160 |
| 2024-07-10 | 2024-07-08 | 11.880 | 154,500 | +1,000 | 0.01% | 1,835,460 |
| 2024-07-09 | 2024-07-05 | 12.560 | 153,500 | -500 | 0.01% | 1,927,960 |
| 2024-07-05 | 2024-07-03 | 13.100 | 154,000 | -3,500 | 0.01% | 2,017,400 |
| 2024-06-27 | 2024-06-25 | 12.960 | 157,500 | -2,000 | 0.02% | 2,041,200 |
| 2024-06-24 | 2024-06-20 | 14.740 | 159,500 | +2,000 | 0.02% | 2,351,030 |
| 2024-06-21 | 2024-06-19 | 14.380 | 157,500 | -1,500 | 0.02% | 2,264,850 |
| 2024-06-20 | 2024-06-18 | 14.280 | 159,000 | -500 | 0.02% | 2,270,520 |
| 2024-06-19 | 2024-06-17 | 14.140 | 159,500 | +1,000 | 0.02% | 2,255,330 |
| 2024-06-17 | 2024-06-13 | 14.480 | 158,500 | +1,500 | 0.02% | 2,295,080 |
| 2024-06-14 | 2024-06-12 | 13.680 | 157,000 | +4,500 | 0.02% | 2,147,760 |
| 2024-06-13 | 2024-06-11 | 13.900 | 152,500 | +1,000 | 0.01% | 2,119,750 |
| 2024-06-12 | 2024-06-07 | 15.320 | 151,500 | +1,000 | 0.01% | 2,320,980 |
| 2024-06-06 | 2024-06-04 | 15.820 | 150,500 | -500 | 0.01% | 2,380,910 |
| 2024-06-05 | 2024-06-03 | 16.520 | 151,000 | -1,500 | 0.01% | 2,494,520 |
| 2024-06-04 | 2024-05-31 | 18.340 | 152,500 | +10,000 | 0.01% | 2,796,850 |
| 2024-05-31 | 2024-05-29 | 18.760 | 142,500 | -9,500 | 0.01% | 2,673,300 |
| 2024-05-30 | 2024-05-28 | 18.660 | 152,000 | -1,500 | 0.01% | 2,836,320 |
| 2024-05-28 | 2024-05-24 | 18.100 | 153,500 | +10,500 | 0.01% | 2,778,350 |
| 2024-05-27 | 2024-05-23 | 18.760 | 143,000 | +10,000 | 0.01% | 2,682,680 |
| 2024-05-24 | 2024-05-22 | 19.120 | 133,000 | -10,000 | 0.01% | 2,542,960 |
| 2024-05-23 | 2024-05-21 | 18.580 | 143,000 | -12,500 | 0.01% | 2,656,940 |
| 2024-05-22 | 2024-05-20 | 18.220 | 155,500 | +26,500 | 0.02% | 2,833,210 |
| 2024-05-21 | 2024-05-17 | 18.960 | 129,000 | -10,000 | 0.01% | 2,445,840 |
| 2024-05-20 | 2024-05-16 | 18.820 | 139,000 | +8,000 | 0.01% | 2,615,980 |
| 2024-05-17 | 2024-05-14 | 18.400 | 131,000 | -7,000 | 0.01% | 2,410,400 |
| 2024-05-16 | 2024-05-13 | 16.360 | 138,000 | +1,000 | 0.01% | 2,257,680 |
| 2024-05-13 | 2024-05-09 | 17.040 | 137,000 | +1,500 | 0.01% | 2,334,480 |
| 2024-05-07 | 2024-05-03 | 17.960 | 135,500 | +3,500 | 0.01% | 2,433,580 |
| 2024-05-06 | 2024-05-02 | 17.800 | 132,000 | +5,500 | 0.01% | 2,349,600 |
| 2024-05-02 | 2024-04-29 | 16.920 | 126,500 | -2,500 | 0.01% | 2,140,380 |
| 2024-04-30 | 2024-04-26 | 17.240 | 129,000 | -2,000 | 0.01% | 2,223,960 |
| 2024-04-29 | 2024-04-25 | 15.960 | 131,000 | +5,500 | 0.01% | 2,090,760 |
| 2024-04-26 | 2024-04-24 | 17.620 | 125,500 | -2,000 | 0.01% | 2,211,310 |
| 2024-04-25 | 2024-04-23 | 17.580 | 127,500 | +500 | 0.01% | 2,241,450 |
| 2024-04-24 | 2024-04-22 | 17.020 | 127,000 | +3,500 | 0.01% | 2,161,540 |
| 2024-04-23 | 2024-04-19 | 16.380 | 123,500 | +1,000 | 0.01% | 2,022,930 |
| 2024-04-17 | 2024-04-15 | 15.840 | 122,500 | +1,000 | 0.01% | 1,940,400 |
| 2024-04-10 | 2024-04-08 | 17.700 | 121,500 | -3,000 | 0.01% | 2,150,550 |
| 2024-04-08 | 2024-04-03 | 20.800 | 124,500 | +2,000 | 0.01% | 2,589,600 |
| 2024-04-05 | 2024-04-02 | 20.800 | 122,500 | +2,000 | 0.01% | 2,548,000 |
| 2024-04-03 | 2024-03-28 | 20.800 | 120,500 | +3,000 | 0.01% | 2,506,400 |
| 2024-04-02 | 2024-03-27 | 20.900 | 117,500 | +500 | 0.01% | 2,455,750 |
| 2024-03-28 | 2024-03-26 | 22.100 | 117,000 | +1,500 | 0.01% | 2,585,700 |
| 2024-03-27 | 2024-03-25 | 22.700 | 115,500 | -1,000 | 0.01% | 2,621,850 |
| 2024-03-26 | 2024-03-22 | 22.650 | 116,500 | +1,000 | 0.01% | 2,638,725 |
| 2024-03-25 | 2024-03-21 | 23.050 | 115,500 | +1,000 | 0.01% | 2,662,275 |
| 2024-03-21 | 2024-03-19 | 23.000 | 114,500 | -1,000 | 0.01% | 2,633,500 |
| 2024-03-20 | 2024-03-18 | 23.500 | 115,500 | -1,500 | 0.01% | 2,714,250 |
| 2024-03-19 | 2024-03-15 | 23.900 | 117,000 | +500 | 0.01% | 2,796,300 |
| 2024-03-18 | 2024-03-14 | 24.550 | 116,500 | -6,000 | 0.01% | 2,860,075 |
| 2024-03-15 | 2024-03-13 | 24.650 | 122,500 | +6,500 | 0.01% | 3,019,625 |
| 2024-03-13 | 2024-03-11 | 23.850 | 116,000 | +2,000 | 0.01% | 2,766,600 |
| 2024-03-12 | 2024-03-08 | 23.150 | 114,000 | +500 | 0.01% | 2,639,100 |
| 2024-03-08 | 2024-03-06 | 23.450 | 113,500 | +500 | 0.01% | 2,661,575 |
| 2024-03-07 | 2024-03-05 | 23.500 | 113,000 | +1,000 | 0.01% | 2,655,500 |
| 2024-03-06 | 2024-03-04 | 24.750 | 112,000 | -500 | 0.01% | 2,772,000 |
| 2024-03-04 | 2024-02-29 | 24.200 | 112,500 | -3,500 | 0.01% | 2,722,500 |
| 2024-03-01 | 2024-02-28 | 22.800 | 116,000 | -1,500 | 0.01% | 2,644,800 |
| 2024-02-28 | 2024-02-26 | 24.450 | 117,500 | -500 | 0.01% | 2,872,875 |
| 2024-02-27 | 2024-02-23 | 24.500 | 118,000 | -1,000 | 0.01% | 2,891,000 |
| 2024-02-23 | 2024-02-21 | 25.000 | 119,000 | -1,500 | 0.01% | 2,975,000 |
| 2024-02-19 | 2024-02-15 | 24.600 | 120,500 | -500 | 0.01% | 2,964,300 |
| 2024-02-16 | 2024-02-14 | 24.950 | 121,000 | -1,500 | 0.01% | 3,018,950 |
| 2024-02-14 | 2024-02-07 | 23.350 | 122,500 | -5,000 | 0.01% | 2,860,375 |
| 2024-02-06 | 2024-02-02 | 24.250 | 127,500 | -1,500 | 0.01% | 3,091,875 |
| 2024-02-05 | 2024-02-01 | 24.550 | 129,000 | -9,000 | 0.01% | 3,166,950 |
| 2024-02-02 | 2024-01-31 | 23.000 | 138,000 | -5,500 | 0.01% | 3,174,000 |
| 2024-02-01 | 2024-01-30 | 21.650 | 143,500 | -500 | 0.01% | 3,106,775 |
| 2024-01-31 | 2024-01-29 | 21.500 | 144,000 | +9,500 | 0.01% | 3,096,000 |
| 2024-01-30 | 2024-01-26 | 22.200 | 134,500 | +500 | 0.01% | 2,985,900 |
| 2024-01-29 | 2024-01-25 | 24.200 | 134,000 | +7,500 | 0.01% | 3,242,800 |
| 2024-01-26 | 2024-01-24 | 26.400 | 126,500 | +2,000 | 0.01% | 3,339,600 |
| 2024-01-25 | 2024-01-23 | 24.900 | 124,500 | -2,000 | 0.01% | 3,100,050 |
| 2024-01-24 | 2024-01-22 | 23.550 | 126,500 | +3,500 | 0.01% | 2,979,075 |
| 2024-01-19 | 2024-01-17 | 24.600 | 123,000 | +3,000 | 0.01% | 3,025,800 |
| 2024-01-17 | 2024-01-15 | 27.000 | 120,000 | +500 | 0.01% | 3,240,000 |
| 2024-01-16 | 2024-01-12 | 27.500 | 119,500 | -1,500 | 0.01% | 3,286,250 |
| 2024-01-15 | 2024-01-11 | 28.700 | 121,000 | -2,500 | 0.01% | 3,472,700 |
| 2024-01-12 | 2024-01-10 | 29.800 | 123,500 | +2,000 | 0.01% | 3,680,300 |
| 2024-01-11 | 2024-01-09 | 29.500 | 121,500 | +3,500 | 0.01% | 3,584,250 |
| 2024-01-09 | 2024-01-05 | 29.000 | 118,000 | -1,500 | 0.01% | 3,422,000 |
| 2024-01-08 | 2024-01-04 | 28.800 | 119,500 | +1,000 | 0.01% | 3,441,600 |
| 2024-01-02 | 2023-12-28 | 27.450 | 118,500 | +1,000 | 0.01% | 3,252,825 |
| 2023-12-28 | 2023-12-22 | 28.850 | 117,500 | +1,000 | 0.01% | 3,389,875 |
| 2023-12-27 | 2023-12-21 | 29.250 | 116,500 | -500 | 0.01% | 3,407,625 |
| 2023-12-22 | 2023-12-20 | 29.100 | 117,000 | -3,000 | 0.01% | 3,404,700 |
| 2023-12-20 | 2023-12-18 | 32.000 | 120,000 | +17,500 | 0.01% | 3,840,000 |
| 2023-12-19 | 2023-12-15 | 26.250 | 102,500 | -1,000 | 0.01% | 2,690,625 |
| 2023-12-18 | 2023-12-14 | 27.800 | 103,500 | +1,500 | 0.01% | 2,877,300 |
| 2023-12-15 | 2023-12-13 | 27.200 | 102,000 | -1,000 | 0.01% | 2,774,400 |
| 2023-12-14 | 2023-12-12 | 31.250 | 103,000 | +3,000 | 0.01% | 3,218,750 |
| 2023-12-13 | 2023-12-11 | 31.250 | 100,000 | -3,500 | 0.01% | 3,125,000 |
| 2023-12-12 | 2023-12-08 | 33.650 | 103,500 | -1,000 | 0.01% | 3,482,775 |
| 2023-12-11 | 2023-12-07 | 32.750 | 104,500 | +2,500 | 0.01% | 3,422,375 |
| 2023-12-08 | 2023-12-06 | 32.750 | 102,000 | +5,000 | 0.01% | 3,340,500 |
| 2023-12-07 | 2023-12-05 | 32.100 | 97,000 | -500 | 0.01% | 3,113,700 |
| 2023-12-06 | 2023-12-04 | 29.550 | 97,500 | -2,500 | 0.01% | 2,881,125 |
| 2023-12-05 | 2023-12-01 | 29.500 | 100,000 | -3,000 | 0.01% | 2,950,000 |
| 2023-12-01 | 2023-11-29 | 29.700 | 103,000 | +500 | 0.01% | 3,059,100 |
| 2023-11-29 | 2023-11-27 | 30.650 | 102,500 | -4,500 | 0.01% | 3,141,625 |
| 2023-11-27 | 2023-11-23 | 31.750 | 107,000 | +3,000 | 0.01% | 3,397,250 |
| 2023-11-24 | 2023-11-22 | 30.500 | 104,000 | -1,500 | 0.01% | 3,172,000 |
| 2023-11-22 | 2023-11-20 | 29.750 | 105,500 | -2,000 | 0.01% | 3,138,625 |
| 2023-11-21 | 2023-11-17 | 28.650 | 107,500 | +2,000 | 0.01% | 3,079,875 |
| 2023-11-17 | 2023-11-15 | 29.700 | 105,500 | +500 | 0.01% | 3,133,350 |
| 2023-11-15 | 2023-11-13 | 29.200 | 105,000 | +2,000 | 0.01% | 3,066,000 |
| 2023-11-14 | 2023-11-10 | 29.600 | 103,000 | -500 | 0.01% | 3,048,800 |
| 2023-11-13 | 2023-11-09 | 29.650 | 103,500 | -4,000 | 0.01% | 3,068,775 |
| 2023-11-10 | 2023-11-08 | 30.150 | 107,500 | -2,000 | 0.01% | 3,241,125 |
| 2023-11-09 | 2023-11-07 | 31.000 | 109,500 | +2,000 | 0.01% | 3,394,500 |
| 2023-11-08 | 2023-11-06 | 31.950 | 107,500 | -4,500 | 0.01% | 3,434,625 |
| 2023-11-07 | 2023-11-03 | 30.650 | 112,000 | -500 | 0.01% | 3,432,800 |
| 2023-11-06 | 2023-11-02 | 28.850 | 112,500 | +13,000 | 0.01% | 3,245,625 |
| 2023-11-03 | 2023-11-01 | 31.000 | 99,500 | +500 | 0.01% | 3,084,500 |
| 2023-11-02 | 2023-10-31 | 31.900 | 99,000 | -1,000 | 0.01% | 3,158,100 |
| 2023-11-01 | 2023-10-30 | 32.800 | 100,000 | -5,000 | 0.01% | 3,280,000 |
| 2023-10-31 | 2023-10-27 | 32.400 | 105,000 | -1,000 | 0.01% | 3,402,000 |
| 2023-10-30 | 2023-10-26 | 30.500 | 106,000 | +3,500 | 0.01% | 3,233,000 |
| 2023-10-27 | 2023-10-25 | 32.600 | 102,500 | -500 | 0.01% | 3,341,500 |
| 2023-10-26 | 2023-10-24 | 33.250 | 103,000 | +1,500 | 0.01% | 3,424,750 |
| 2023-10-25 | 2023-10-20 | 30.250 | 101,500 | +500 | 0.01% | 3,070,375 |
| 2023-10-24 | 2023-10-19 | 33.150 | 101,000 | +2,000 | 0.01% | 3,348,150 |
| 2023-10-20 | 2023-10-18 | 36.000 | 99,000 | +1,000 | 0.01% | 3,564,000 |
| 2023-10-18 | 2023-10-16 | 35.300 | 98,000 | -7,000 | 0.01% | 3,459,400 |
| 2023-10-17 | 2023-10-13 | 35.050 | 105,000 | +500 | 0.01% | 3,680,250 |
| 2023-10-13 | 2023-10-11 | 35.550 | 104,500 | -1,500 | 0.01% | 3,714,975 |
| 2023-10-12 | 2023-10-10 | 37.250 | 106,000 | -1,000 | 0.01% | 3,948,500 |
| 2023-10-10 | 2023-10-06 | 36.100 | 107,000 | -1,500 | 0.01% | 3,862,700 |
| 2023-10-06 | 2023-10-04 | 35.000 | 108,500 | +5,000 | 0.01% | 3,797,500 |
| 2023-10-05 | 2023-10-03 | 34.650 | 103,500 | +500 | 0.01% | 3,586,275 |
| 2023-09-29 | 2023-09-27 | 36.550 | 103,000 | -500 | 0.01% | 3,764,650 |
| 2023-09-28 | 2023-09-26 | 35.800 | 103,500 | -500 | 0.01% | 3,705,300 |
| 2023-09-27 | 2023-09-25 | 35.050 | 104,000 | +1,500 | 0.01% | 3,645,200 |
| 2023-09-26 | 2023-09-22 | 36.200 | 102,500 | -500 | 0.01% | 3,710,500 |
| 2023-09-25 | 2023-09-21 | 35.550 | 103,000 | -2,000 | 0.01% | 3,661,650 |
| 2023-09-20 | 2023-09-18 | 39.700 | 105,000 | -4,000 | 0.01% | 4,168,500 |
| 2023-09-19 | 2023-09-15 | 39.400 | 109,000 | +4,000 | 0.01% | 4,294,600 |
| 2023-09-18 | 2023-09-14 | 39.600 | 105,000 | -4,000 | 0.01% | 4,158,000 |
| 2023-09-15 | 2023-09-13 | 37.450 | 109,000 | -1,000 | 0.01% | 4,082,050 |
| 2023-09-14 | 2023-09-12 | 38.050 | 110,000 | -1,500 | 0.01% | 4,185,500 |
| 2023-09-13 | 2023-09-11 | 37.950 | 111,500 | -9,500 | 0.01% | 4,231,425 |
| 2023-09-11 | 2023-09-06 | 36.250 | 121,000 | +8,000 | 0.01% | 4,386,250 |
| 2023-09-07 | 2023-09-05 | 38.000 | 113,000 | +2,000 | 0.01% | 4,294,000 |
| 2023-09-04 | 2023-08-30 | 40.700 | 111,000 | +5,500 | 0.01% | 4,517,700 |
| 2023-08-31 | 2023-08-29 | 41.550 | 105,500 | +1,000 | 0.01% | 4,383,525 |
| 2023-08-30 | 2023-08-28 | 45.400 | 104,500 | -5,000 | 0.01% | 4,744,300 |
| 2023-08-29 | 2023-08-25 | 43.150 | 109,500 | -500 | 0.01% | 4,724,925 |
| 2023-08-28 | 2023-08-24 | 43.050 | 110,000 | -5,000 | 0.01% | 4,735,500 |
| 2023-08-25 | 2023-08-23 | 38.950 | 115,000 | +3,000 | 0.01% | 4,479,250 |
| 2023-08-24 | 2023-08-22 | 38.950 | 112,000 | +6,000 | 0.01% | 4,362,400 |
| 2023-08-23 | 2023-08-21 | 38.000 | 106,000 | +500 | 0.01% | 4,028,000 |
| 2023-08-22 | 2023-08-18 | 36.200 | 105,500 | +500 | 0.01% | 3,819,100 |
| 2023-08-21 | 2023-08-17 | 37.400 | 105,000 | +5,500 | 0.01% | 3,927,000 |
| 2023-08-18 | 2023-08-16 | 34.500 | 99,500 | +500 | 0.01% | 3,432,750 |
| 2023-08-17 | 2023-08-15 | 34.050 | 99,000 | +2,500 | 0.01% | 3,370,950 |
| 2023-08-16 | 2023-08-14 | 34.050 | 96,500 | +500 | 0.01% | 3,285,825 |
| 2023-08-15 | 2023-08-11 | 34.600 | 96,000 | -500 | 0.01% | 3,321,600 |
| 2023-08-11 | 2023-08-09 | 35.700 | 96,500 | +500 | 0.01% | 3,445,050 |
| 2023-08-10 | 2023-08-08 | 35.500 | 96,000 | -6,500 | 0.01% | 3,408,000 |
| 2023-08-09 | 2023-08-07 | 37.750 | 102,500 | +500 | 0.01% | 3,869,375 |
| 2023-08-08 | 2023-08-04 | 39.200 | 102,000 | +1,000 | 0.01% | 3,998,400 |
| 2023-08-07 | 2023-08-03 | 38.200 | 101,000 | -2,500 | 0.01% | 3,858,200 |
| 2023-08-04 | 2023-08-02 | 37.800 | 103,500 | +3,500 | 0.01% | 3,912,300 |
| 2023-08-03 | 2023-08-01 | 40.600 | 100,000 | -11,000 | 0.01% | 4,060,000 |
| 2023-08-02 | 2023-07-31 | 37.800 | 111,000 | +1,500 | 0.01% | 4,195,800 |
| 2023-08-01 | 2023-07-28 | 38.900 | 109,500 | -18,500 | 0.01% | 4,259,550 |
| 2023-07-31 | 2023-07-27 | 30.200 | 128,000 | +6,500 | 0.01% | 3,865,600 |
| 2023-07-28 | 2023-07-26 | 32.300 | 121,500 | +1,500 | 0.01% | 3,924,450 |
| 2023-07-27 | 2023-07-25 | 32.650 | 120,000 | -7,000 | 0.01% | 3,918,000 |
| 2023-07-25 | 2023-07-21 | 32.000 | 127,000 | -5,000 | 0.01% | 4,064,000 |
| 2023-07-24 | 2023-07-20 | 30.150 | 132,000 | -500 | 0.01% | 3,979,800 |
| 2023-07-21 | 2023-07-19 | 29.900 | 132,500 | -2,000 | 0.01% | 3,961,750 |
| 2023-07-20 | 2023-07-18 | 29.750 | 134,500 | +500 | 0.01% | 4,001,375 |
| 2023-07-19 | 2023-07-14 | 31.000 | 134,000 | -6,500 | 0.01% | 4,154,000 |
| 2023-07-18 | 2023-07-13 | 31.150 | 140,500 | +3,000 | 0.01% | 4,376,575 |
| 2023-07-14 | 2023-07-12 | 29.750 | 137,500 | +500 | 0.01% | 4,090,625 |
| 2023-07-13 | 2023-07-11 | 29.500 | 137,000 | -500 | 0.01% | 4,041,500 |
| 2023-07-12 | 2023-07-10 | 28.700 | 137,500 | +2,000 | 0.01% | 3,946,250 |
| 2023-07-11 | 2023-07-07 | 28.200 | 135,500 | -1,000 | 0.01% | 3,821,100 |
| 2023-07-10 | 2023-07-06 | 28.800 | 136,500 | -5,500 | 0.01% | 3,931,200 |
| 2023-07-07 | 2023-07-05 | 29.450 | 142,000 | -500 | 0.01% | 4,181,900 |
| 2023-07-06 | 2023-07-04 | 30.700 | 142,500 | +5,000 | 0.01% | 4,374,750 |
| 2023-07-05 | 2023-07-03 | 26.600 | 137,500 | -1,000 | 0.01% | 3,657,500 |
| 2023-07-04 | 2023-06-30 | 25.500 | 138,500 | -7,000 | 0.01% | 3,531,750 |
| 2023-07-03 | 2023-06-29 | 25.400 | 145,500 | -1,500 | 0.01% | 3,695,700 |
| 2023-06-29 | 2023-06-27 | 26.900 | 147,000 | +2,000 | 0.01% | 3,954,300 |
| 2023-06-27 | 2023-06-23 | 26.400 | 145,000 | +1,500 | 0.01% | 3,828,000 |
| 2023-06-26 | 2023-06-21 | 27.550 | 143,500 | +1,500 | 0.01% | 3,953,425 |
| 2023-06-23 | 2023-06-20 | 28.200 | 142,000 | +6,000 | 0.01% | 4,004,400 |
| 2023-06-21 | 2023-06-19 | 30.200 | 136,000 | +500 | 0.01% | 4,107,200 |
| 2023-06-19 | 2023-06-15 | 31.150 | 135,500 | +1,500 | 0.01% | 4,220,825 |
| 2023-06-16 | 2023-06-14 | 30.450 | 134,000 | +5,500 | 0.01% | 4,080,300 |
| 2023-06-15 | 2023-06-13 | 32.500 | 128,500 | -500 | 0.01% | 4,176,250 |
| 2023-06-13 | 2023-06-09 | 33.000 | 129,000 | +6,000 | 0.01% | 4,257,000 |
| 2023-06-12 | 2023-06-08 | 31.450 | 123,000 | -11,000 | 0.01% | 3,868,350 |
| 2023-06-09 | 2023-06-07 | 29.800 | 134,000 | -500 | 0.01% | 3,993,200 |
| 2023-06-08 | 2023-06-06 | 29.250 | 134,500 | +5,500 | 0.01% | 3,934,125 |
| 2023-06-07 | 2023-06-05 | 29.650 | 129,000 | +1,500 | 0.01% | 3,824,850 |
| 2023-06-06 | 2023-06-02 | 31.150 | 127,500 | -5,500 | 0.01% | 3,971,625 |
| 2023-06-05 | 2023-06-01 | 31.950 | 133,000 | -5,500 | 0.01% | 4,249,350 |
| 2023-06-02 | 2023-05-31 | 29.050 | 138,500 | +1,000 | 0.01% | 4,023,425 |
| 2023-06-01 | 2023-05-30 | 27.100 | 137,500 | +1,000 | 0.01% | 3,726,250 |
| 2023-05-31 | 2023-05-29 | 25.600 | 136,500 | -2,000 | 0.01% | 3,494,400 |
| 2023-05-30 | 2023-05-25 | 23.850 | 138,500 | +4,000 | 0.01% | 3,303,225 |
| 2023-05-29 | 2023-05-24 | 23.950 | 134,500 | -1,500 | 0.01% | 3,221,275 |
| 2023-05-25 | 2023-05-23 | 25.650 | 136,000 | +1,500 | 0.01% | 3,488,400 |
| 2023-05-24 | 2023-05-22 | 25.700 | 134,500 | -4,500 | 0.01% | 3,456,650 |
| 2023-05-19 | 2023-05-17 | 23.400 | 139,000 | -500 | 0.01% | 3,252,600 |
| 2023-05-15 | 2023-05-11 | 24.950 | 139,500 | +500 | 0.01% | 3,480,525 |
| 2023-05-11 | 2023-05-09 | 24.700 | 139,000 | +1,500 | 0.01% | 3,433,300 |
| 2023-05-10 | 2023-05-08 | 25.800 | 137,500 | +1,500 | 0.01% | 3,547,500 |
| 2023-05-08 | 2023-05-04 | 25.700 | 136,000 | +500 | 0.01% | 3,495,200 |
| 2023-05-05 | 2023-05-03 | 25.050 | 135,500 | +2,500 | 0.01% | 3,394,275 |
| 2023-05-04 | 2023-05-02 | 25.850 | 133,000 | -500 | 0.01% | 3,438,050 |
| 2023-05-03 | 2023-04-28 | 27.150 | 133,500 | +500 | 0.01% | 3,624,525 |
| 2023-05-02 | 2023-04-27 | 27.000 | 133,000 | +3,500 | 0.01% | 3,591,000 |
| 2023-04-28 | 2023-04-26 | 29.050 | 129,500 | +4,000 | 0.01% | 3,761,975 |
| 2023-04-27 | 2023-04-25 | 29.050 | 125,500 | +4,000 | 0.01% | 3,645,775 |
| 2023-04-26 | 2023-04-24 | 31.250 | 121,500 | -6,000 | 0.01% | 3,796,875 |
| 2023-04-25 | 2023-04-21 | 30.850 | 127,500 | +4,500 | 0.01% | 3,933,375 |
| 2023-04-24 | 2023-04-20 | 29.900 | 123,000 | +11,000 | 0.01% | 3,677,700 |
| 2023-04-20 | 2023-04-18 | 29.600 | 112,000 | +1,500 | 0.01% | 3,315,200 |
| 2023-04-19 | 2023-04-17 | 30.250 | 110,500 | +500 | 0.01% | 3,342,625 |
| 2023-04-18 | 2023-04-14 | 29.150 | 110,000 | -500 | 0.01% | 3,206,500 |
| 2023-04-14 | 2023-04-12 | 29.150 | 110,500 | +2,000 | 0.01% | 3,221,075 |
| 2023-04-13 | 2023-04-11 | 29.000 | 108,500 | +9,000 | 0.01% | 3,146,500 |
| 2023-04-12 | 2023-04-06 | 30.700 | 99,500 | -19,000 | 0.01% | 3,054,650 |
| 2023-04-11 | 2023-04-04 | 31.900 | 118,500 | +2,000 | 0.01% | 3,780,150 |
| 2023-04-06 | 2023-04-03 | 33.000 | 116,500 | -500 | 0.01% | 3,844,500 |
| 2023-04-04 | 2023-03-31 | 33.850 | 117,000 | -1,000 | 0.01% | 3,960,450 |
| 2023-04-03 | 2023-03-30 | 33.650 | 118,000 | +500 | 0.01% | 3,970,700 |
| 2023-03-31 | 2023-03-29 | 34.300 | 117,500 | +4,000 | 0.01% | 4,030,250 |
| 2023-03-29 | 2023-03-27 | 32.800 | 113,500 | +500 | 0.01% | 3,722,800 |
| 2023-03-28 | 2023-03-24 | 33.450 | 113,000 | -1,500 | 0.01% | 3,779,850 |
| 2023-03-27 | 2023-03-23 | 33.650 | 114,500 | +3,500 | 0.01% | 3,852,925 |
| 2023-03-24 | 2023-03-22 | 33.900 | 111,000 | +500 | 0.01% | 3,762,900 |
| 2023-03-23 | 2023-03-21 | 34.350 | 110,500 | -7,500 | 0.01% | 3,795,675 |
| 2023-03-22 | 2023-03-20 | 31.500 | 118,000 | +6,500 | 0.01% | 3,717,000 |
| 2023-03-21 | 2023-03-17 | 36.900 | 111,500 | -7,000 | 0.01% | 4,114,350 |
| 2023-03-20 | 2023-03-16 | 35.050 | 118,500 | -12,000 | 0.01% | 4,153,425 |
| 2023-03-17 | 2023-03-15 | 36.000 | 130,500 | +3,500 | 0.01% | 4,698,000 |
| 2023-03-16 | 2023-03-14 | 35.200 | 127,000 | +11,000 | 0.01% | 4,470,400 |
| 2023-03-15 | 2023-03-13 | 38.250 | 116,000 | -3,500 | 0.01% | 4,437,000 |
| 2023-03-13 | 2023-03-09 | 36.300 | 119,500 | +5,500 | 0.01% | 4,337,850 |
| 2023-03-10 | 2023-03-08 | 36.050 | 114,000 | -4,500 | 0.01% | 4,109,700 |
| 2023-03-09 | 2023-03-07 | 39.950 | 118,500 | +1,000 | 0.01% | 4,734,075 |
| 2023-03-08 | 2023-03-06 | 41.800 | 117,500 | +5,500 | 0.01% | 4,911,500 |
| 2023-03-07 | 2023-03-03 | 46.050 | 112,000 | -2,000 | 0.01% | 5,157,600 |
| 2023-03-06 | 2023-03-02 | 44.850 | 114,000 | +2,000 | 0.01% | 5,112,900 |
| 2023-03-02 | 2023-02-28 | 44.550 | 112,000 | +1,500 | 0.01% | 4,989,600 |
| 2023-03-01 | 2023-02-27 | 47.700 | 110,500 | +2,500 | 0.01% | 5,270,850 |
| 2023-02-28 | 2023-02-24 | 51.900 | 108,000 | +1,500 | 0.01% | 5,605,200 |
| 2023-02-27 | 2023-02-23 | 50.850 | 106,500 | -500 | 0.01% | 5,415,525 |
| 2023-02-24 | 2023-02-22 | 48.550 | 107,000 | -5,500 | 0.01% | 5,194,850 |
| 2023-02-23 | 2023-02-21 | 49.100 | 112,500 | +500 | 0.01% | 5,523,750 |
| 2023-02-22 | 2023-02-20 | 49.700 | 112,000 | +3,500 | 0.01% | 5,566,400 |
| 2023-02-21 | 2023-02-17 | 51.050 | 108,500 | -500 | 0.01% | 5,538,925 |
| 2023-02-20 | 2023-02-16 | 50.250 | 109,000 | -1,500 | 0.01% | 5,477,250 |
| 2023-02-17 | 2023-02-15 | 48.350 | 110,500 | +2,000 | 0.01% | 5,342,675 |
| 2023-02-15 | 2023-02-13 | 51.750 | 108,500 | +6,500 | 0.01% | 5,614,875 |
| 2023-02-14 | 2023-02-10 | 60.850 | 102,000 | -1,000 | 0.01% | 6,206,700 |
| 2023-02-13 | 2023-02-09 | 62.200 | 103,000 | +2,500 | 0.01% | 6,406,600 |
| 2023-02-10 | 2023-02-08 | 57.500 | 100,500 | +2,000 | 0.01% | 5,778,750 |
| 2023-02-09 | 2023-02-07 | 55.350 | 98,500 | +2,000 | 0.01% | 5,451,975 |
| 2023-02-08 | 2023-02-06 | 56.700 | 96,500 | +4,000 | 0.01% | 5,471,550 |
| 2023-02-07 | 2023-02-03 | 61.900 | 92,500 | -3,500 | 0.01% | 5,725,750 |
| 2023-02-06 | 2023-02-02 | 63.650 | 96,000 | +2,000 | 0.01% | 6,110,400 |
| 2023-02-03 | 2023-02-01 | 64.000 | 94,000 | +2,500 | 0.01% | 6,016,000 |
| 2023-02-02 | 2023-01-31 | 63.800 | 91,500 | +500 | 0.01% | 5,837,700 |
| 2023-02-01 | 2023-01-30 | 65.950 | 91,000 | +500 | 0.01% | 6,001,450 |
| 2023-01-31 | 2023-01-27 | 73.300 | 90,500 | +2,000 | 0.01% | 6,633,650 |
| 2023-01-30 | 2023-01-26 | 73.000 | 88,500 | +7,000 | 0.01% | 6,460,500 |
| 2023-01-27 | 2023-01-20 | 73.700 | 81,500 | -7,500 | 0.01% | 6,006,550 |
| 2023-01-26 | 2023-01-19 | 66.700 | 89,000 | -1,500 | 0.01% | 5,936,300 |
| 2023-01-20 | 2023-01-18 | 61.900 | 90,500 | +2,500 | 0.01% | 5,601,950 |
| 2023-01-18 | 2023-01-16 | 64.750 | 88,000 | +3,500 | 0.01% | 5,698,000 |
| 2023-01-17 | 2023-01-13 | 69.350 | 84,500 | +2,000 | 0.01% | 5,860,075 |
| 2023-01-16 | 2023-01-12 | 60.200 | 82,500 | +1,500 | 0.01% | 4,966,500 |
| 2023-01-13 | 2023-01-11 | 60.000 | 81,000 | +4,000 | 0.01% | 4,860,000 |
| 2023-01-12 | 2023-01-10 | 62.350 | 77,000 | +1,000 | 0.01% | 4,800,950 |
| 2023-01-11 | 2023-01-09 | 60.700 | 76,000 | -2,000 | 0.01% | 4,613,200 |
| 2023-01-10 | 2023-01-06 | 54.250 | 78,000 | -4,500 | 0.01% | 4,231,500 |
| 2023-01-09 | 2023-01-05 | 51.100 | 82,500 | +3,500 | 0.01% | 4,215,750 |
| 2023-01-06 | 2023-01-04 | 49.950 | 79,000 | +500 | 0.01% | 3,946,050 |
| 2023-01-05 | 2023-01-03 | 49.500 | 78,500 | +5,500 | 0.01% | 3,885,750 |
| 2023-01-04 | 2022-12-30 | 52.500 | 73,000 | +500 | 0.01% | 3,832,500 |
| 2023-01-03 | 2022-12-29 | 50.400 | 72,500 | +500 | 0.01% | 3,654,000 |
| 2022-12-30 | 2022-12-28 | 52.650 | 72,000 | +1,500 | 0.01% | 3,790,800 |
| 2022-12-29 | 2022-12-23 | 56.900 | 70,500 | +7,000 | 0.01% | 4,011,450 |
| 2022-12-28 | 2022-12-22 | 54.050 | 63,500 | -1,000 | 0.01% | 3,432,175 |
| 2022-12-23 | 2022-12-21 | 50.350 | 64,500 | -5,500 | 0.01% | 3,247,575 |
| 2022-12-22 | 2022-12-20 | 47.400 | 70,000 | -1,000 | 0.01% | 3,318,000 |
| 2022-12-21 | 2022-12-19 | 47.350 | 71,000 | -16,500 | 0.01% | 3,361,850 |
| 2022-12-20 | 2022-12-16 | 43.850 | 87,500 | +1,500 | 0.01% | 3,836,875 |
| 2022-12-19 | 2022-12-15 | 44.900 | 86,000 | +500 | 0.01% | 3,861,400 |
| 2022-12-16 | 2022-12-14 | 44.300 | 85,500 | -3,500 | 0.01% | 3,787,650 |
| 2022-12-15 | 2022-12-13 | 42.600 | 89,000 | +1,500 | 0.01% | 3,791,400 |
| 2022-12-14 | 2022-12-12 | 42.850 | 87,500 | +8,500 | 0.01% | 3,749,375 |
| 2022-12-13 | 2022-12-09 | 45.200 | 79,000 | -500 | 0.01% | 3,570,800 |
| 2022-12-12 | 2022-12-08 | 46.350 | 79,500 | -14,500 | 0.01% | 3,684,825 |
| 2022-12-09 | 2022-12-07 | 42.300 | 94,000 | -2,000 | 0.01% | 3,976,200 |
| 2022-12-08 | 2022-12-06 | 42.900 | 96,000 | +9,000 | 0.01% | 4,118,400 |
| 2022-12-07 | 2022-12-05 | 42.200 | 87,000 | -13,500 | 0.01% | 3,671,400 |
| 2022-12-05 | 2022-12-01 | 39.650 | 100,500 | +2,000 | 0.01% | 3,984,825 |
| 2022-12-02 | 2022-11-30 | 41.000 | 98,500 | -14,500 | 0.01% | 4,038,500 |
| 2022-12-01 | 2022-11-29 | 37.900 | 113,000 | +12,000 | 0.01% | 4,282,700 |
| 2022-11-30 | 2022-11-28 | 36.650 | 101,000 | -9,500 | 0.01% | 3,701,650 |
| 2022-11-29 | 2022-11-25 | 39.100 | 110,500 | +1,000 | 0.01% | 4,320,550 |
| 2022-11-28 | 2022-11-24 | 39.600 | 109,500 | -2,000 | 0.01% | 4,336,200 |
| 2022-11-25 | 2022-11-23 | 38.500 | 111,500 | -500 | 0.01% | 4,292,750 |
| 2022-11-24 | 2022-11-22 | 38.600 | 112,000 | +6,000 | 0.01% | 4,323,200 |
| 2022-11-23 | 2022-11-21 | 39.350 | 106,000 | +9,000 | 0.01% | 4,171,100 |
| 2022-11-22 | 2022-11-18 | 41.700 | 97,000 | -12,500 | 0.01% | 4,044,900 |
| 2022-11-21 | 2022-11-17 | 39.400 | 109,500 | +3,000 | 0.01% | 4,314,300 |
| 2022-11-18 | 2022-11-16 | 40.150 | 106,500 | -8,000 | 0.01% | 4,275,975 |
| 2022-11-17 | 2022-11-15 | 38.800 | 114,500 | +2,500 | 0.01% | 4,442,600 |
| 2022-11-15 | 2022-11-11 | 40.000 | 112,000 | -2,500 | 0.01% | 4,480,000 |
| 2022-11-14 | 2022-11-10 | 38.750 | 114,500 | +1,500 | 0.01% | 4,436,875 |
| 2022-11-11 | 2022-11-09 | 39.900 | 113,000 | +1,500 | 0.01% | 4,508,700 |
| 2022-11-10 | 2022-11-08 | 42.500 | 111,500 | +4,000 | 0.01% | 4,738,750 |
| 2022-11-09 | 2022-11-07 | 42.700 | 107,500 | +2,500 | 0.01% | 4,590,250 |
| 2022-11-08 | 2022-11-04 | 42.200 | 105,000 | -10,000 | 0.01% | 4,431,000 |
| 2022-11-07 | 2022-11-03 | 41.300 | 115,000 | -13,000 | 0.01% | 4,749,500 |
| 2022-11-04 | 2022-11-02 | 39.100 | 128,000 | +14,500 | 0.01% | 5,004,800 |
| 2022-11-03 | 2022-11-01 | 38.900 | 113,500 | +9,500 | 0.01% | 4,415,150 |
| 2022-11-02 | 2022-10-31 | 38.050 | 104,000 | +1,000 | 0.01% | 3,957,200 |
| 2022-11-01 | 2022-10-28 | 40.350 | 103,000 | -2,500 | 0.01% | 4,156,050 |
| 2022-10-31 | 2022-10-27 | 39.100 | 105,500 | +11,000 | 0.01% | 4,125,050 |
| 2022-10-28 | 2022-10-26 | 36.200 | 94,500 | -19,500 | 0.01% | 3,420,900 |
| 2022-10-27 | 2022-10-25 | 34.150 | 114,000 | -9,500 | 0.01% | 3,893,100 |
| 2022-10-26 | 2022-10-24 | 30.600 | 123,500 | +20,500 | 0.01% | 3,779,100 |
| 2022-10-25 | 2022-10-21 | 36.000 | 103,000 | -15,500 | 0.01% | 3,708,000 |
| 2022-10-24 | 2022-10-20 | 34.150 | 118,500 | +2,500 | 0.01% | 4,046,775 |
| 2022-10-21 | 2022-10-19 | 34.500 | 116,000 | -14,500 | 0.01% | 4,002,000 |
| 2022-10-20 | 2022-10-18 | 31.900 | 130,500 | +5,000 | 0.01% | 4,162,950 |
| 2022-10-19 | 2022-10-17 | 31.700 | 125,500 | +2,500 | 0.01% | 3,978,350 |
| 2022-10-18 | 2022-10-14 | 32.000 | 123,000 | +2,000 | 0.01% | 3,936,000 |
| 2022-10-17 | 2022-10-13 | 30.600 | 121,000 | -6,000 | 0.01% | 3,702,600 |
| 2022-10-14 | 2022-10-12 | 31.650 | 127,000 | +3,000 | 0.01% | 4,019,550 |
| 2022-10-13 | 2022-10-11 | 30.850 | 124,000 | +3,500 | 0.01% | 3,825,400 |
| 2022-10-12 | 2022-10-10 | 30.900 | 120,500 | +10,000 | 0.01% | 3,723,450 |
| 2022-10-11 | 2022-10-07 | 35.100 | 110,500 | -3,000 | 0.01% | 3,878,550 |
| 2022-10-10 | 2022-10-06 | 36.900 | 113,500 | -33,000 | 0.01% | 4,188,150 |
| 2022-10-07 | 2022-10-05 | 34.000 | 146,500 | +3,500 | 0.01% | 4,981,000 |
| 2022-10-06 | 2022-10-03 | 32.900 | 143,000 | +3,000 | 0.01% | 4,704,700 |
| 2022-10-05 | 2022-09-30 | 29.450 | 140,000 | -13,500 | 0.01% | 4,123,000 |
| 2022-10-03 | 2022-09-29 | 28.900 | 153,500 | +3,000 | 0.02% | 4,436,150 |
| 2022-09-30 | 2022-09-28 | 28.900 | 150,500 | -2,500 | 0.01% | 4,349,450 |
| 2022-09-29 | 2022-09-27 | 29.450 | 153,000 | +5,000 | 0.02% | 4,505,850 |
| 2022-09-28 | 2022-09-26 | 29.900 | 148,000 | +1,000 | 0.01% | 4,425,200 |
| 2022-09-27 | 2022-09-23 | 26.700 | 147,000 | +5,500 | 0.01% | 3,924,900 |
| 2022-09-23 | 2022-09-21 | 26.450 | 141,500 | -500 | 0.01% | 3,742,675 |
| 2022-09-22 | 2022-09-20 | 27.750 | 142,000 | -5,000 | 0.01% | 3,940,500 |
| 2022-09-21 | 2022-09-19 | 28.400 | 147,000 | -1,000 | 0.01% | 4,174,800 |
| 2022-09-20 | 2022-09-16 | 29.250 | 148,000 | +8,500 | 0.01% | 4,329,000 |
| 2022-09-19 | 2022-09-15 | 30.850 | 139,500 | +8,000 | 0.01% | 4,303,575 |
| 2022-09-15 | 2022-09-13 | 31.250 | 131,500 | +1,000 | 0.01% | 4,109,375 |
| 2022-09-14 | 2022-09-09 | 33.000 | 130,500 | +1,500 | 0.01% | 4,306,500 |
| 2022-09-13 | 2022-09-08 | 33.800 | 129,000 | +3,500 | 0.01% | 4,360,200 |
| 2022-09-09 | 2022-09-07 | 33.950 | 125,500 | +26,000 | 0.01% | 4,260,725 |
| 2022-09-08 | 2022-09-06 | 37.600 | 99,500 | -23,500 | 0.01% | 3,741,200 |
| 2022-09-07 | 2022-09-05 | 28.600 | 123,000 | -5,000 | 0.01% | 3,517,800 |
| 2022-09-06 | 2022-09-02 | 34.000 | 128,000 | -9,000 | 0.01% | 4,352,000 |
| 2022-09-05 | 2022-09-01 | 30.250 | 137,000 | -1,500 | 0.01% | 4,144,250 |
| 2022-09-02 | 2022-08-31 | 29.800 | 138,500 | -5,500 | 0.01% | 4,127,300 |
| 2022-09-01 | 2022-08-30 | 28.850 | 144,000 | -47,500 | 0.01% | 4,154,400 |
| 2022-08-31 | 2022-08-29 | 22.850 | 191,500 | -18,500 | 0.02% | 4,375,775 |
| 2022-08-30 | 2022-08-26 | 21.650 | 210,000 | -33,500 | 0.02% | 4,546,500 |
| 2022-08-29 | 2022-08-25 | 20.600 | 243,500 | +500 | 0.02% | 5,016,100 |
| 2022-08-26 | 2022-08-24 | 20.250 | 243,000 | -21,000 | 0.02% | 4,920,750 |
| 2022-08-25 | 2022-08-23 | 19.920 | 264,000 | -10,500 | 0.03% | 5,258,880 |
| 2022-08-24 | 2022-08-22 | 18.980 | 274,500 | -2,500 | 0.03% | 5,210,010 |
| 2022-08-23 | 2022-08-19 | 18.340 | 277,000 | +6,000 | 0.03% | 5,080,180 |
| 2022-08-22 | 2022-08-18 | 18.040 | 271,000 | +5,500 | 0.03% | 4,888,840 |
| 2022-08-19 | 2022-08-17 | 18.960 | 265,500 | -3,500 | 0.03% | 5,033,880 |
| 2022-08-18 | 2022-08-16 | 18.600 | 269,000 | +8,000 | 0.03% | 5,003,400 |
| 2022-08-17 | 2022-08-15 | 19.240 | 261,000 | +3,500 | 0.03% | 5,021,640 |
| 2022-08-16 | 2022-08-12 | 19.780 | 257,500 | +20,000 | 0.03% | 5,093,350 |
| 2022-08-15 | 2022-08-11 | 20.950 | 237,500 | -9,000 | 0.02% | 4,975,625 |
| 2022-08-11 | 2022-08-09 | 20.100 | 246,500 | -6,500 | 0.02% | 4,954,650 |
| 2022-08-10 | 2022-08-08 | 19.760 | 253,000 | +21,000 | 0.03% | 4,999,280 |
| 2022-08-09 | 2022-08-05 | 21.850 | 232,000 | -14,500 | 0.02% | 5,069,200 |
| 2022-08-08 | 2022-08-04 | 21.100 | 246,500 | -26,500 | 0.02% | 5,201,150 |
| 2022-08-05 | 2022-08-03 | 19.360 | 273,000 | -15,500 | 0.03% | 5,285,280 |
| 2022-08-04 | 2022-08-02 | 19.340 | 288,500 | +31,000 | 0.03% | 5,579,590 |
| 2022-08-03 | 2022-08-01 | 21.000 | 257,500 | -21,500 | 0.03% | 5,407,500 |
| 2022-08-02 | 2022-07-29 | 21.100 | 279,000 | +60,500 | 0.03% | 5,886,900 |
| 2022-08-01 | 2022-07-28 | 21.400 | 218,500 | -70,500 | 0.02% | 4,675,900 |
| 2022-07-29 | 2022-07-27 | 18.380 | 289,000 | -8,500 | 0.03% | 5,311,820 |
| 2022-07-28 | 2022-07-26 | 18.920 | 297,500 | -25,000 | 0.03% | 5,628,700 |
| 2022-07-27 | 2022-07-25 | 15.820 | 322,500 | -500 | 0.03% | 5,101,950 |
| 2022-07-26 | 2022-07-22 | 15.460 | 323,000 | -6,000 | 0.03% | 4,993,580 |
| 2022-07-25 | 2022-07-21 | 15.000 | 329,000 | -11,000 | 0.03% | 4,935,000 |
| 2022-07-22 | 2022-07-20 | 15.320 | 340,000 | +15,500 | 0.03% | 5,208,800 |
| 2022-07-21 | 2022-07-19 | 14.760 | 324,500 | -7,500 | 0.03% | 4,789,620 |
| 2022-07-20 | 2022-07-18 | 15.100 | 332,000 | -15,000 | 0.03% | 5,013,200 |
| 2022-07-19 | 2022-07-15 | 15.240 | 347,000 | +50,500 | 0.03% | 5,288,280 |
| 2022-07-18 | 2022-07-14 | 17.820 | 296,500 | -2,000 | 0.03% | 5,283,630 |
| 2022-07-15 | 2022-07-13 | 18.580 | 298,500 | -14,000 | 0.03% | 5,546,130 |
| 2022-07-14 | 2022-07-12 | 18.560 | 312,500 | +45,500 | 0.03% | 5,800,000 |
| 2022-07-13 | 2022-07-11 | 19.700 | 267,000 | -13,000 | 0.03% | 5,259,900 |
| 2022-07-12 | 2022-07-08 | 19.380 | 280,000 | +4,000 | 0.03% | 5,426,400 |
| 2022-07-11 | 2022-07-07 | 19.100 | 276,000 | +2,500 | 0.03% | 5,271,600 |
| 2022-07-08 | 2022-07-06 | 19.300 | 273,500 | -32,500 | 0.03% | 5,278,550 |
| 2022-07-07 | 2022-07-05 | 18.420 | 306,000 | -3,000 | 0.03% | 5,636,520 |
| 2022-07-06 | 2022-07-04 | 18.280 | 309,000 | +30,000 | 0.03% | 5,648,520 |
| 2022-07-05 | 2022-06-30 | 18.840 | 279,000 | -87,000 | 0.03% | 5,256,360 |
| 2022-07-04 | 2022-06-29 | 17.180 | 366,000 | -4,500 | 0.04% | 6,287,880 |
| 2022-06-30 | 2022-06-28 | 16.840 | 370,500 | +8,500 | 0.04% | 6,239,220 |
| 2022-06-29 | 2022-06-27 | 16.880 | 362,000 | +33,000 | 0.04% | 6,110,560 |
| 2022-06-28 | 2022-06-24 | 18.580 | 329,000 | -36,000 | 0.03% | 6,112,820 |
| 2022-06-27 | 2022-06-23 | 18.180 | 365,000 | +47,000 | 0.04% | 6,635,700 |
| 2022-06-24 | 2022-06-22 | 19.380 | 318,000 | -61,500 | 0.03% | 6,162,840 |
| 2022-06-23 | 2022-06-21 | 17.500 | 379,500 | +21,500 | 0.04% | 6,641,250 |
| 2022-06-22 | 2022-06-20 | 16.980 | 358,000 | -17,500 | 0.04% | 6,078,840 |
| 2022-06-21 | 2022-06-17 | 25.000 | 375,500 | +61,000 | 0.04% | 9,387,500 |
| 2022-06-20 | 2022-06-16 | 28.600 | 314,500 | +83,000 | 0.03% | 8,994,700 |
| 2022-06-17 | 2022-06-15 | 16.560 | 231,500 | +58,000 | 0.02% | 3,833,640 |
| 2022-06-16 | 2022-06-14 | 10.740 | 173,500 | +62,500 | 0.02% | 1,863,390 |
| 2022-06-15 | 2022-06-13 | 8.720 | 111,000 | +76,500 | 0.01% | 967,920 |
| 2022-06-14 | 2022-06-10 | 6.230 | 34,500 | -7,000 | 0.00% | 214,935 |
| 2022-06-13 | 2022-06-09 | 4.470 | 41,500 | +2,000 | 0.00% | 185,505 |
| 2022-06-10 | 2022-06-08 | 4.370 | 39,500 | +10,000 | 0.00% | 172,615 |
| 2022-06-08 | 2022-06-06 | 3.920 | 29,500 | -8,500 | 0.00% | 115,640 |
| 2022-06-06 | 2022-06-01 | 3.690 | 38,000 | -19,000 | 0.00% | 140,220 |
| 2022-06-02 | 2022-05-31 | 3.700 | 57,000 | -8,500 | 0.01% | 210,900 |
| 2022-06-01 | 2022-05-30 | 3.590 | 65,500 | +3,000 | 0.01% | 235,145 |
| 2022-05-31 | 2022-05-27 | 3.400 | 62,500 | +8,500 | 0.01% | 212,500 |
| 2022-05-26 | 2022-05-24 | 3.190 | 54,000 | -3,500 | 0.01% | 172,260 |
| 2022-05-24 | 2022-05-20 | 3.450 | 57,500 | -6,000 | 0.01% | 198,375 |
| 2022-05-23 | 2022-05-19 | 3.380 | 63,500 | -6,000 | 0.01% | 214,630 |
| 2022-05-19 | 2022-05-17 | 3.320 | 69,500 | +1,000 | 0.01% | 230,740 |
| 2022-05-13 | 2022-05-11 | 3.000 | 68,500 | +4,000 | 0.01% | 205,500 |
| 2022-05-12 | 2022-05-10 | 3.000 | 64,500 | +500 | 0.01% | 193,500 |
| 2022-05-10 | 2022-05-05 | 3.280 | 64,000 | +9,000 | 0.01% | 209,920 |
| 2022-05-05 | 2022-05-03 | 3.630 | 55,000 | +3,500 | 0.01% | 199,650 |
| 2022-05-04 | 2022-04-29 | 3.490 | 51,500 | -4,500 | 0.01% | 179,735 |
| 2022-04-27 | 2022-04-25 | 3.160 | 56,000 | +4,000 | 0.01% | 176,960 |
| 2022-04-25 | 2022-04-21 | 3.380 | 52,000 | -1,500 | 0.01% | 175,760 |
| 2022-04-20 | 2022-04-14 | 3.680 | 53,500 | -1,500 | 0.01% | 196,880 |
| 2022-04-13 | 2022-04-11 | 3.480 | 55,000 | +1,500 | 0.01% | 191,400 |
| 2022-04-12 | 2022-04-08 | 3.670 | 53,500 | +4,500 | 0.01% | 196,345 |
| 2022-04-11 | 2022-04-07 | 3.830 | 49,000 | -3,500 | 0.00% | 187,670 |
| 2022-04-08 | 2022-04-06 | 3.980 | 52,500 | +3,000 | 0.01% | 208,950 |
| 2022-04-07 | 2022-04-04 | 3.800 | 49,500 | +1,000 | 0.00% | 188,100 |
| 2022-04-06 | 2022-04-01 | 3.650 | 48,500 | +12,000 | 0.00% | 177,025 |
| 2022-04-04 | 2022-03-31 | 3.970 | 36,500 | -2,000 | 0.00% | 144,905 |
| 2022-04-01 | 2022-03-30 | 4.170 | 38,500 | -4,500 | 0.00% | 160,545 |
| 2022-03-30 | 2022-03-28 | 4.140 | 43,000 | -1,500 | 0.00% | 178,020 |
| 2022-03-28 | 2022-03-24 | 4.280 | 44,500 | -500 | 0.00% | 190,460 |
| 2022-03-25 | 2022-03-23 | 4.200 | 45,000 | -4,000 | 0.00% | 189,000 |
| 2022-03-24 | 2022-03-22 | 4.090 | 49,000 | +1,000 | 0.00% | 200,410 |
| 2022-03-23 | 2022-03-21 | 4.000 | 48,000 | +4,000 | 0.00% | 192,000 |
| 2022-03-22 | 2022-03-18 | 4.030 | 44,000 | -3,000 | 0.00% | 177,320 |
| 2022-03-21 | 2022-03-17 | 3.870 | 47,000 | -4,000 | 0.00% | 181,890 |
| 2022-03-18 | 2022-03-16 | 3.840 | 51,000 | +5,000 | 0.01% | 195,840 |
| 2022-03-17 | 2022-03-15 | 3.240 | 46,000 | -4,000 | 0.00% | 149,040 |
| 2022-03-16 | 2022-03-14 | 3.810 | 50,000 | -17,000 | 0.00% | 190,500 |
| 2022-03-15 | 2022-03-11 | 4.100 | 67,000 | +1,000 | 0.01% | 274,700 |
| 2022-03-11 | 2022-03-09 | 4.070 | 66,000 | +3,000 | 0.01% | 268,620 |
| 2022-03-10 | 2022-03-08 | 4.010 | 63,000 | -8,000 | 0.01% | 252,630 |
| 2022-03-07 | 2022-03-03 | 4.640 | 71,000 | -1,000 | 0.01% | 329,440 |
| 2022-03-03 | 2022-03-01 | 4.940 | 72,000 | +2,500 | 0.01% | 355,680 |
| 2022-03-02 | 2022-02-28 | 4.880 | 69,500 | +20,500 | 0.01% | 339,160 |
| 2022-02-28 | 2022-02-24 | 5.250 | 49,000 | -1,500 | 0.00% | 257,250 |
| 2022-02-23 | 2022-02-21 | 5.420 | 50,500 | -1,000 | 0.01% | 273,710 |
| 2022-02-22 | 2022-02-18 | 5.570 | 51,500 | -500 | 0.01% | 286,855 |
| 2022-02-21 | 2022-02-17 | 4.920 | 52,000 | -18,500 | 0.01% | 255,840 |
| 2022-02-18 | 2022-02-16 | 4.870 | 70,500 | +15,000 | 0.01% | 343,335 |
| 2022-02-17 | 2022-02-15 | 4.750 | 55,500 | +6,000 | 0.01% | 263,625 |
| 2022-02-16 | 2022-02-14 | 4.710 | 49,500 | +2,000 | 0.00% | 233,145 |
| 2022-02-15 | 2022-02-11 | 5.130 | 47,500 | +500 | 0.00% | 243,675 |
| 2022-02-14 | 2022-02-10 | 5.210 | 47,000 | -15,000 | 0.00% | 244,870 |
| 2022-02-11 | 2022-02-09 | 4.690 | 62,000 | +1,000 | 0.01% | 290,780 |
| 2022-02-10 | 2022-02-08 | 4.580 | 61,000 | -500 | 0.01% | 279,380 |
| 2022-02-09 | 2022-02-07 | 4.490 | 61,500 | -3,000 | 0.01% | 276,135 |
| 2022-02-07 | 2022-01-31 | 4.180 | 64,500 | +3,500 | 0.01% | 269,610 |
| 2022-02-04 | 2022-01-27 | 4.240 | 61,000 | +16,000 | 0.01% | 258,640 |
| 2022-01-28 | 2022-01-26 | 4.970 | 45,000 | -6,500 | 0.00% | 223,650 |
| 2022-01-27 | 2022-01-25 | 5.110 | 51,500 | +500 | 0.01% | 263,165 |
| 2022-01-26 | 2022-01-24 | 5.100 | 51,000 | -3,000 | 0.01% | 260,100 |
| 2022-01-25 | 2022-01-21 | 4.620 | 54,000 | +2,500 | 0.01% | 249,480 |
| 2022-01-21 | 2022-01-19 | 4.700 | 51,500 | +500 | 0.01% | 242,050 |
| 2022-01-20 | 2022-01-18 | 4.800 | 51,000 | -2,500 | 0.01% | 244,800 |
| 2022-01-19 | 2022-01-17 | 4.780 | 53,500 | +4,000 | 0.01% | 255,730 |
| 2022-01-18 | 2022-01-14 | 4.830 | 49,500 | -500 | 0.00% | 239,085 |
| 2022-01-17 | 2022-01-13 | 4.790 | 50,000 | +3,000 | 0.00% | 239,500 |
| 2022-01-14 | 2022-01-12 | 4.980 | 47,000 | +5,000 | 0.00% | 234,060 |
| 2022-01-13 | 2022-01-11 | 4.820 | 42,000 | +500 | 0.00% | 202,440 |
| 2022-01-12 | 2022-01-10 | 4.900 | 41,500 | +1,500 | 0.00% | 203,350 |
| 2022-01-11 | 2022-01-07 | 4.500 | 40,000 | +2,000 | 0.00% | 180,000 |
| 2022-01-10 | 2022-01-06 | 4.600 | 38,000 | +1,000 | 0.00% | 174,800 |
| 2022-01-06 | 2022-01-04 | 5.000 | 37,000 | -6,000 | 0.00% | 185,000 |
| 2022-01-04 | 2021-12-31 | 5.290 | 43,000 | -500 | 0.00% | 227,470 |
| 2022-01-03 | 2021-12-29 | 5.640 | 43,500 | +3,500 | 0.00% | 245,340 |
| 2021-12-29 | 2021-12-24 | 7.250 | 40,000 | -1,500 | 0.00% | 290,000 |
| 2021-12-22 | 2021-12-20 | 6.270 | 41,500 | -1,000 | 0.00% | 260,205 |
| 2021-12-20 | 2021-12-16 | 7.030 | 42,500 | -2,500 | 0.00% | 298,775 |
| 2021-12-17 | 2021-12-15 | 6.620 | 45,000 | +2,500 | 0.00% | 297,900 |
| 2021-12-16 | 2021-12-14 | 6.910 | 42,500 | +2,500 | 0.00% | 293,675 |
| 2021-12-13 | 2021-12-09 | 8.240 | 40,000 | -2,500 | 0.00% | 329,600 |
| 2021-12-09 | 2021-12-07 | 7.350 | 42,500 | +500 | 0.00% | 312,375 |
| 2021-12-08 | 2021-12-06 | 7.290 | 42,000 | -51,500 | 0.00% | 306,180 |
| 2021-12-03 | 2021-12-01 | 7.870 | 93,500 | +500 | 0.01% | 735,845 |
| 2021-12-02 | 2021-11-30 | 8.120 | 93,000 | -500 | 0.01% | 755,160 |
| 2021-12-01 | 2021-11-29 | 8.630 | 93,500 | -2,000 | 0.01% | 806,905 |
| 2021-11-30 | 2021-11-26 | 8.410 | 95,500 | +6,000 | 0.01% | 803,155 |
| 2021-11-29 | 2021-11-25 | 8.510 | 89,500 | -42,000 | 0.01% | 761,645 |
| 2021-11-25 | 2021-11-23 | 8.850 | 131,500 | +15,000 | 0.01% | 1,163,775 |
| 2021-11-23 | 2021-11-19 | 6.900 | 116,500 | -1,000 | 0.01% | 803,850 |
| 2021-11-22 | 2021-11-18 | 7.180 | 117,500 | -500 | 0.01% | 843,650 |
| 2021-11-19 | 2021-11-17 | 6.970 | 118,000 | +500 | 0.01% | 822,460 |
| 2021-11-18 | 2021-11-16 | 5.950 | 117,500 | +12,000 | 0.01% | 699,125 |
| 2021-11-17 | 2021-11-15 | 5.220 | 105,500 | +57,000 | 0.01% | 550,710 |
| 2021-09-10 | 2021-09-08 | 5.790 | 48,500 | +1,000 | 0.00% | 280,815 |
| 2021-09-06 | 2021-09-02 | 5.380 | 47,500 | +500 | 0.00% | 255,550 |
| 2021-09-03 | 2021-09-01 | 4.660 | 47,000 | -2,000 | 0.00% | 219,020 |
| 2021-09-02 | 2021-08-31 | 4.310 | 49,000 | +1,000 | 0.00% | 211,190 |
| 2021-09-01 | 2021-08-30 | 4.200 | 48,000 | +1,000 | 0.00% | 201,600 |
| 2021-08-09 | 2021-08-05 | 4.880 | 47,000 | +20,000 | 0.00% | 229,360 |
| 2021-06-28 | 2021-06-24 | 9.950 | 27,000 | -1,000 | 0.00% | 268,650 |
| 2021-06-10 | 2021-06-08 | 10.540 | 28,000 | +1,000 | 0.00% | 295,120 |
| 2021-05-26 | 2021-05-24 | 12.060 | 27,000 | -1,500 | 0.00% | 325,620 |
| 2021-05-03 | 2021-04-29 | 15.240 | 28,500 | +500 | 0.00% | 434,340 |
| 2021-04-30 | 2021-04-28 | 15.320 | 28,000 | +500 | 0.00% | 428,960 |
| 2021-04-29 | 2021-04-27 | 16.000 | 27,500 | +500 | 0.00% | 440,000 |
| 2021-04-23 | 2021-04-21 | 16.260 | 27,000 | -8,000 | 0.00% | 439,020 |
| 2021-04-22 | 2021-04-20 | 16.560 | 35,000 | +8,000 | 0.00% | 579,600 |
| 2021-03-22 | 2021-03-18 | 19.640 | 27,000 | +8,000 | 0.00% | 530,280 |
| 2021-03-12 | 2021-03-10 | 19.480 | 19,000 | -3,000 | 0.00% | 370,120 |
| 2021-03-11 | 2021-03-09 | 19.720 | 22,000 | -4,000 | 0.00% | 433,840 |
| 2021-02-25 | 2021-02-23 | 24.500 | 26,000 | +1,000 | 0.00% | 637,000 |
| 2021-02-04 | 2021-02-02 | 26.500 | 25,000 | -10,000 | 0.00% | 662,500 |
| 2021-02-03 | 2021-02-01 | 26.300 | 35,000 | +20,000 | 0.00% | 920,500 |
| 2021-01-29 | 2021-01-27 | 28.000 | 15,000 | -9,500 | 0.00% | 420,000 |
| 2021-01-28 | 2021-01-26 | 25.450 | 24,500 | +7,000 | 0.00% | 623,525 |
| 2021-01-27 | 2021-01-25 | 26.000 | 17,500 | +2,000 | 0.00% | 455,000 |
| 2021-01-26 | 2021-01-22 | 27.500 | 15,500 | -11,000 | 0.00% | 426,250 |
| 2021-01-25 | 2021-01-21 | 25.700 | 26,500 | +1,500 | 0.00% | 681,050 |
| 2021-01-19 | 2021-01-15 | 23.300 | 25,000 | +6,000 | 0.00% | 582,500 |
| 2020-12-28 | 2020-12-22 | 26.450 | 19,000 | +10,500 | 0.00% | 502,550 |
| 2020-11-10 | 2020-11-06 | 26.950 | 8,500 | +3,500 | 0.00% | 229,075 |
| 2020-10-21 | 2020-10-19 | 30.750 | 5,000 | +5,000 | 0.00% | 153,750 |
| 2020-06-29 | 2020-06-24 | 34.200 | 0 | -5,000 | ||
| 2020-06-26 | 2020-06-23 | 34.300 | 5,000 | -1,500 | 0.00% | 171,500 |
| 2020-06-23 | 2020-06-19 | 33.850 | 6,500 | +3,000 | 0.00% | 220,025 |
| 2020-06-22 | 2020-06-18 | 34.300 | 3,500 | -4,500 | 0.00% | 120,050 |
| 2020-06-19 | 2020-06-17 | 33.900 | 8,000 | -2,000 | 0.00% | 271,200 |
| 2020-06-18 | 2020-06-16 | 30.750 | 10,000 | +10,000 | 0.00% | 307,500 |
| 2020-04-28 | 2020-04-24 | 35.400 | 0 | -500 | ||
| 2020-03-31 | 2020-03-27 | 29.950 | 500 | +500 | 0.00% | 14,975 |
| 2020-03-05 | 2020-03-03 | 29.800 | 0 | -1,500 | ||
| 2020-03-04 | 2020-03-02 | 32.050 | 1,500 | +1,500 | 0.00% | 48,075 |
| 2020-02-27 | 2020-02-25 | 35.100 | 0 | -4,000 | ||
| 2020-02-25 | 2020-02-21 | 31.050 | 4,000 | +2,000 | 0.00% | 124,200 |
| 2020-02-21 | 2020-02-19 | 31.550 | 2,000 | -1,000 | 0.00% | 63,100 |
| 2020-02-20 | 2020-02-18 | 31.550 | 3,000 | +1,000 | 0.00% | 94,650 |
| 2020-02-17 | 2020-02-13 | 33.050 | 2,000 | -500 | 0.00% | 66,100 |
| 2020-02-14 | 2020-02-12 | 32.050 | 2,500 | +1,000 | 0.00% | 80,125 |
| 2020-02-12 | 2020-02-10 | 35.500 | 1,500 | +1,500 | 0.00% | 53,250 |
| 2020-01-17 | 2020-01-15 | 24.900 | 0 | -1,000 | ||
| 2020-01-15 | 2020-01-13 | 23.550 | 1,000 | -1,000 | 0.00% | 23,550 |
| 2020-01-10 | 2020-01-08 | 20.000 | 2,000 | +2,000 | 0.00% | 40,000 |
| 2020-01-07 | 2020-01-03 | 18.320 | 0 | -5,000 | ||
| 2020-01-06 | 2020-01-02 | 18.500 | 5,000 | +5,000 | 0.00% | 92,500 |
| 2020-01-02 | 2019-12-27 | 17.680 | 0 | -10,000 | ||
| 2019-12-30 | 2019-12-24 | 18.940 | 10,000 | +10,000 | 0.00% | 189,400 |
| 2019-09-09 | 2019-09-05 | 12.400 | 0 | -30,000 | ||
| 2019-09-06 | 2019-09-04 | 12.400 | 30,000 | +10,000 | 0.00% | 372,000 |
| 2019-09-04 | 2019-09-02 | 12.740 | 20,000 | +20,000 | 0.00% | 254,800 |
| 2019-07-17 | 2019-07-15 | 9.720 | 0 | -500 | ||
| 2019-04-01 | 2019-03-28 | 10.200 | 500 | 0.00% | 5,100 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy