History of CCASS shareholding
Participant: CHONG HING SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 23.600 | 326,500 | +0 | 0.03% | 7,705,400 |
| 2025-10-13 | 2025-10-09 | 23.680 | 326,500 | +0 | 0.03% | 7,731,520 |
| 2025-10-10 | 2025-10-08 | 25.120 | 326,500 | +7,000 | 0.03% | 8,201,680 |
| 2025-10-09 | 2025-10-06 | 26.200 | 319,500 | -30,000 | 0.03% | 8,370,900 |
| 2025-10-08 | 2025-10-03 | 25.100 | 349,500 | -500 | 0.03% | 8,772,450 |
| 2025-10-06 | 2025-10-02 | 25.300 | 350,000 | +13,500 | 0.03% | 8,855,000 |
| 2025-10-03 | 2025-09-30 | 25.980 | 336,500 | -4,000 | 0.03% | 8,742,270 |
| 2025-10-02 | 2025-09-29 | 25.600 | 340,500 | -4,000 | 0.03% | 8,716,800 |
| 2025-09-30 | 2025-09-26 | 25.300 | 344,500 | +14,500 | 0.03% | 8,715,850 |
| 2025-09-29 | 2025-09-25 | 24.080 | 330,000 | -2,500 | 0.03% | 7,946,400 |
| 2025-09-26 | 2025-09-24 | 24.320 | 332,500 | +6,000 | 0.03% | 8,086,400 |
| 2025-09-25 | 2025-09-23 | 25.100 | 326,500 | +32,500 | 0.03% | 8,195,150 |
| 2025-09-24 | 2025-09-22 | 26.360 | 294,000 | -13,500 | 0.03% | 7,749,840 |
| 2025-09-23 | 2025-09-19 | 25.860 | 307,500 | +34,500 | 0.03% | 7,951,950 |
| 2025-09-22 | 2025-09-18 | 26.920 | 273,000 | -12,500 | 0.03% | 7,349,160 |
| 2025-09-19 | 2025-09-17 | 23.140 | 285,500 | +20,000 | 0.03% | 6,606,470 |
| 2025-09-18 | 2025-09-16 | 21.120 | 265,500 | +1,500 | 0.03% | 5,607,360 |
| 2025-09-17 | 2025-09-15 | 21.640 | 264,000 | +9,000 | 0.03% | 5,712,960 |
| 2025-09-16 | 2025-09-12 | 22.520 | 255,000 | -10,500 | 0.02% | 5,742,600 |
| 2025-09-15 | 2025-09-11 | 23.200 | 265,500 | -4,000 | 0.03% | 6,159,600 |
| 2025-09-12 | 2025-09-10 | 23.120 | 269,500 | -6,000 | 0.03% | 6,230,840 |
| 2025-09-11 | 2025-09-09 | 23.080 | 275,500 | -2,500 | 0.03% | 6,358,540 |
| 2025-09-10 | 2025-09-08 | 23.700 | 278,000 | +16,000 | 0.03% | 6,588,600 |
| 2025-09-09 | 2025-09-05 | 25.100 | 262,000 | +9,000 | 0.02% | 6,576,200 |
| 2025-09-05 | 2025-09-03 | 26.300 | 253,000 | -13,000 | 0.02% | 6,653,900 |
| 2025-09-04 | 2025-09-02 | 25.940 | 266,000 | -500 | 0.03% | 6,900,040 |
| 2025-09-03 | 2025-09-01 | 26.040 | 266,500 | +1,000 | 0.03% | 6,939,660 |
| 2025-09-02 | 2025-08-29 | 27.020 | 265,500 | +6,000 | 0.03% | 7,173,810 |
| 2025-09-01 | 2025-08-28 | 26.160 | 259,500 | -34,000 | 0.02% | 6,788,520 |
| 2025-08-29 | 2025-08-27 | 27.340 | 293,500 | +27,500 | 0.03% | 8,024,290 |
| 2025-08-28 | 2025-08-26 | 28.080 | 266,000 | +84,500 | 0.03% | 7,469,280 |
| 2025-08-27 | 2025-08-25 | 31.620 | 181,500 | +42,000 | 0.02% | 5,739,030 |
| 2025-08-26 | 2025-08-22 | 36.300 | 139,500 | -12,500 | 0.01% | 5,063,850 |
| 2025-08-25 | 2025-08-21 | 35.560 | 152,000 | +24,500 | 0.01% | 5,405,120 |
| 2025-08-22 | 2025-08-20 | 37.140 | 127,500 | -6,500 | 0.01% | 4,735,350 |
| 2025-08-21 | 2025-08-19 | 34.320 | 134,000 | +38,000 | 0.01% | 4,598,880 |
| 2025-08-20 | 2025-08-18 | 43.380 | 96,000 | -2,500 | 0.01% | 4,164,480 |
| 2025-08-19 | 2025-08-15 | 41.240 | 98,500 | -2,000 | 0.01% | 4,062,140 |
| 2025-08-18 | 2025-08-14 | 34.980 | 100,500 | -4,000 | 0.01% | 3,515,490 |
| 2025-08-15 | 2025-08-13 | 31.660 | 104,500 | -13,000 | 0.01% | 3,308,470 |
| 2025-08-14 | 2025-08-12 | 30.860 | 117,500 | +7,000 | 0.01% | 3,626,050 |
| 2025-08-13 | 2025-08-11 | 30.520 | 110,500 | -500 | 0.01% | 3,372,460 |
| 2025-08-12 | 2025-08-08 | 29.540 | 111,000 | -41,000 | 0.01% | 3,278,940 |
| 2025-08-08 | 2025-08-06 | 25.860 | 152,000 | -15,500 | 0.01% | 3,930,720 |
| 2025-08-07 | 2025-08-05 | 27.500 | 167,500 | -17,000 | 0.02% | 4,606,250 |
| 2025-08-06 | 2025-08-04 | 23.540 | 184,500 | -18,000 | 0.02% | 4,343,130 |
| 2025-08-05 | 2025-08-01 | 22.850 | 202,500 | -2,000 | 0.02% | 4,627,125 |
| 2025-08-04 | 2025-07-31 | 21.950 | 204,500 | -6,500 | 0.02% | 4,488,775 |
| 2025-08-01 | 2025-07-30 | 21.700 | 211,000 | -17,000 | 0.02% | 4,578,700 |
| 2025-07-31 | 2025-07-29 | 20.350 | 228,000 | -14,000 | 0.02% | 4,639,800 |
| 2025-07-30 | 2025-07-28 | 19.600 | 242,000 | +4,000 | 0.02% | 4,743,200 |
| 2025-07-29 | 2025-07-25 | 18.460 | 238,000 | -3,500 | 0.02% | 4,393,480 |
| 2025-07-28 | 2025-07-24 | 17.980 | 241,500 | -37,000 | 0.02% | 4,342,170 |
| 2025-07-25 | 2025-07-23 | 16.480 | 278,500 | -8,500 | 0.03% | 4,589,680 |
| 2025-07-24 | 2025-07-22 | 16.720 | 287,000 | +5,500 | 0.03% | 4,798,640 |
| 2025-07-23 | 2025-07-21 | 16.220 | 281,500 | -6,500 | 0.03% | 4,565,930 |
| 2025-07-22 | 2025-07-18 | 16.240 | 288,000 | -65,500 | 0.03% | 4,677,120 |
| 2025-07-21 | 2025-07-17 | 14.400 | 353,500 | -18,000 | 0.03% | 5,090,400 |
| 2025-07-18 | 2025-07-16 | 13.880 | 371,500 | -1,000 | 0.04% | 5,156,420 |
| 2025-07-17 | 2025-07-15 | 14.000 | 372,500 | +3,000 | 0.04% | 5,215,000 |
| 2025-07-16 | 2025-07-14 | 14.300 | 369,500 | -5,000 | 0.04% | 5,283,850 |
| 2025-07-15 | 2025-07-11 | 14.200 | 374,500 | -29,500 | 0.04% | 5,317,900 |
| 2025-07-14 | 2025-07-10 | 13.560 | 404,000 | -38,000 | 0.04% | 5,478,240 |
| 2025-07-11 | 2025-07-09 | 13.140 | 442,000 | +3,500 | 0.04% | 5,807,880 |
| 2025-07-10 | 2025-07-08 | 13.160 | 438,500 | -5,500 | 0.04% | 5,770,660 |
| 2025-07-09 | 2025-07-07 | 12.960 | 444,000 | +500 | 0.04% | 5,754,240 |
| 2025-07-08 | 2025-07-04 | 12.860 | 443,500 | -8,000 | 0.04% | 5,703,410 |
| 2025-07-07 | 2025-07-03 | 13.000 | 451,500 | +1,000 | 0.04% | 5,869,500 |
| 2025-07-04 | 2025-07-02 | 12.940 | 450,500 | -22,500 | 0.04% | 5,829,470 |
| 2025-07-03 | 2025-06-30 | 11.860 | 473,000 | +11,500 | 0.05% | 5,609,780 |
| 2025-07-02 | 2025-06-27 | 11.840 | 461,500 | +10,000 | 0.04% | 5,464,160 |
| 2025-06-27 | 2025-06-25 | 12.140 | 451,500 | -8,000 | 0.04% | 5,481,210 |
| 2025-06-26 | 2025-06-24 | 11.740 | 459,500 | +7,500 | 0.04% | 5,394,530 |
| 2025-06-25 | 2025-06-23 | 11.600 | 452,000 | +4,500 | 0.04% | 5,243,200 |
| 2025-06-24 | 2025-06-20 | 11.780 | 447,500 | +10,000 | 0.04% | 5,271,550 |
| 2025-06-20 | 2025-06-18 | 12.060 | 437,500 | +13,000 | 0.04% | 5,276,250 |
| 2025-06-19 | 2025-06-17 | 12.560 | 424,500 | +3,000 | 0.04% | 5,331,720 |
| 2025-06-17 | 2025-06-13 | 12.820 | 421,500 | -2,500 | 0.04% | 5,403,630 |
| 2025-06-16 | 2025-06-12 | 12.820 | 424,000 | +1,000 | 0.04% | 5,435,680 |
| 2025-06-13 | 2025-06-11 | 12.960 | 423,000 | -5,000 | 0.04% | 5,482,080 |
| 2025-06-12 | 2025-06-10 | 13.000 | 428,000 | -4,000 | 0.04% | 5,564,000 |
| 2025-06-11 | 2025-06-09 | 12.980 | 432,000 | -6,000 | 0.04% | 5,607,360 |
| 2025-06-10 | 2025-06-06 | 12.500 | 438,000 | +6,000 | 0.04% | 5,475,000 |
| 2025-06-09 | 2025-06-05 | 12.620 | 432,000 | +3,500 | 0.04% | 5,451,840 |
| 2025-06-06 | 2025-06-04 | 12.980 | 428,500 | -12,000 | 0.04% | 5,561,930 |
| 2025-06-05 | 2025-06-03 | 12.820 | 440,500 | -1,500 | 0.04% | 5,647,210 |
| 2025-06-03 | 2025-05-30 | 13.000 | 442,000 | -4,000 | 0.04% | 5,746,000 |
| 2025-05-30 | 2025-05-28 | 12.640 | 446,000 | +3,000 | 0.04% | 5,637,440 |
| 2025-05-29 | 2025-05-27 | 12.860 | 443,000 | -7,000 | 0.04% | 5,696,980 |
| 2025-05-28 | 2025-05-26 | 12.380 | 450,000 | -12,000 | 0.04% | 5,571,000 |
| 2025-05-27 | 2025-05-23 | 11.900 | 462,000 | -15,000 | 0.04% | 5,497,800 |
| 2025-05-26 | 2025-05-22 | 12.000 | 477,000 | -15,000 | 0.05% | 5,724,000 |
| 2025-05-23 | 2025-05-21 | 11.580 | 492,000 | +3,000 | 0.05% | 5,697,360 |
| 2025-05-22 | 2025-05-20 | 11.640 | 489,000 | -9,000 | 0.05% | 5,691,960 |
| 2025-05-20 | 2025-05-16 | 11.720 | 498,000 | +12,500 | 0.05% | 5,836,560 |
| 2025-05-16 | 2025-05-14 | 11.940 | 485,500 | +2,000 | 0.05% | 5,796,870 |
| 2025-05-12 | 2025-05-08 | 12.440 | 483,500 | -20,000 | 0.05% | 6,014,740 |
| 2025-05-09 | 2025-05-07 | 12.040 | 503,500 | +1,000 | 0.05% | 6,062,140 |
| 2025-05-07 | 2025-05-02 | 12.100 | 502,500 | -2,000 | 0.05% | 6,080,250 |
| 2025-05-06 | 2025-04-30 | 12.120 | 504,500 | +2,000 | 0.05% | 6,114,540 |
| 2025-05-02 | 2025-04-29 | 12.080 | 502,500 | -3,000 | 0.05% | 6,070,200 |
| 2025-04-30 | 2025-04-28 | 11.220 | 505,500 | -2,500 | 0.05% | 5,671,710 |
| 2025-04-28 | 2025-04-24 | 11.660 | 508,000 | -1,500 | 0.05% | 5,923,280 |
| 2025-04-24 | 2025-04-22 | 11.680 | 509,500 | +3,000 | 0.05% | 5,950,960 |
| 2025-04-23 | 2025-04-17 | 11.860 | 506,500 | -4,000 | 0.05% | 6,007,090 |
| 2025-04-22 | 2025-04-16 | 11.980 | 510,500 | +16,000 | 0.05% | 6,115,790 |
| 2025-04-17 | 2025-04-15 | 12.380 | 494,500 | -2,500 | 0.05% | 6,121,910 |
| 2025-04-16 | 2025-04-14 | 12.760 | 497,000 | +2,500 | 0.05% | 6,341,720 |
| 2025-04-15 | 2025-04-11 | 11.360 | 494,500 | -2,500 | 0.05% | 5,617,520 |
| 2025-04-14 | 2025-04-10 | 11.400 | 497,000 | +1,000 | 0.05% | 5,665,800 |
| 2025-04-11 | 2025-04-09 | 11.280 | 496,000 | +10,000 | 0.05% | 5,594,880 |
| 2025-04-10 | 2025-04-08 | 11.160 | 486,000 | -9,000 | 0.05% | 5,423,760 |
| 2025-04-09 | 2025-04-07 | 10.340 | 495,000 | +3,000 | 0.05% | 5,118,300 |
| 2025-04-08 | 2025-04-03 | 12.420 | 492,000 | -11,000 | 0.05% | 6,110,640 |
| 2025-04-07 | 2025-04-02 | 12.560 | 503,000 | +5,000 | 0.05% | 6,317,680 |
| 2025-04-03 | 2025-04-01 | 12.540 | 498,000 | +5,000 | 0.05% | 6,244,920 |
| 2025-04-02 | 2025-03-31 | 12.740 | 493,000 | -3,000 | 0.05% | 6,280,820 |
| 2025-04-01 | 2025-03-28 | 12.540 | 496,000 | -13,000 | 0.05% | 6,219,840 |
| 2025-03-31 | 2025-03-27 | 12.720 | 509,000 | -6,000 | 0.05% | 6,474,480 |
| 2025-03-28 | 2025-03-26 | 12.500 | 515,000 | +13,000 | 0.05% | 6,437,500 |
| 2025-03-27 | 2025-03-25 | 12.340 | 502,000 | +8,000 | 0.05% | 6,194,680 |
| 2025-03-26 | 2025-03-24 | 12.860 | 494,000 | -14,000 | 0.05% | 6,352,840 |
| 2025-03-25 | 2025-03-21 | 13.260 | 508,000 | +20,000 | 0.05% | 6,736,080 |
| 2025-03-24 | 2025-03-20 | 13.140 | 488,000 | +20,000 | 0.05% | 6,412,320 |
| 2025-03-21 | 2025-03-19 | 13.580 | 468,000 | -3,000 | 0.04% | 6,355,440 |
| 2025-03-20 | 2025-03-18 | 13.780 | 471,000 | -14,000 | 0.05% | 6,490,380 |
| 2025-03-19 | 2025-03-17 | 13.800 | 485,000 | -6,000 | 0.05% | 6,693,000 |
| 2025-03-18 | 2025-03-14 | 13.700 | 491,000 | -23,500 | 0.05% | 6,726,700 |
| 2025-03-17 | 2025-03-13 | 13.480 | 514,500 | +2,000 | 0.05% | 6,935,460 |
| 2025-03-14 | 2025-03-12 | 13.400 | 512,500 | +7,000 | 0.05% | 6,867,500 |
| 2025-03-13 | 2025-03-11 | 13.700 | 505,500 | +500 | 0.05% | 6,925,350 |
| 2025-03-12 | 2025-03-10 | 13.480 | 505,000 | +20,000 | 0.05% | 6,807,400 |
| 2025-03-11 | 2025-03-07 | 14.000 | 485,000 | +32,000 | 0.05% | 6,790,000 |
| 2025-03-10 | 2025-03-06 | 14.180 | 453,000 | +12,000 | 0.04% | 6,423,540 |
| 2025-03-07 | 2025-03-05 | 14.200 | 441,000 | -28,500 | 0.04% | 6,262,200 |
| 2025-03-06 | 2025-03-04 | 14.140 | 469,500 | -6,500 | 0.05% | 6,638,730 |
| 2025-03-05 | 2025-03-03 | 14.080 | 476,000 | -24,000 | 0.05% | 6,702,080 |
| 2025-03-04 | 2025-02-28 | 12.960 | 500,000 | +29,500 | 0.05% | 6,480,000 |
| 2025-03-03 | 2025-02-27 | 14.000 | 470,500 | -34,500 | 0.05% | 6,587,000 |
| 2025-02-28 | 2025-02-26 | 13.560 | 505,000 | -45,500 | 0.05% | 6,847,800 |
| 2025-02-27 | 2025-02-25 | 12.520 | 550,500 | +12,000 | 0.05% | 6,892,260 |
| 2025-02-26 | 2025-02-24 | 12.880 | 538,500 | +5,500 | 0.05% | 6,935,880 |
| 2025-02-25 | 2025-02-21 | 12.620 | 533,000 | -7,000 | 0.05% | 6,726,460 |
| 2025-02-24 | 2025-02-20 | 13.000 | 540,000 | +17,000 | 0.05% | 7,020,000 |
| 2025-02-21 | 2025-02-19 | 13.500 | 523,000 | -2,500 | 0.05% | 7,060,500 |
| 2025-02-20 | 2025-02-18 | 13.620 | 525,500 | +18,000 | 0.05% | 7,157,310 |
| 2025-02-19 | 2025-02-17 | 13.760 | 507,500 | +49,500 | 0.05% | 6,983,200 |
| 2025-02-18 | 2025-02-14 | 14.100 | 458,000 | -2,000 | 0.04% | 6,457,800 |
| 2025-02-17 | 2025-02-13 | 13.820 | 460,000 | -20,500 | 0.04% | 6,357,200 |
| 2025-02-14 | 2025-02-12 | 13.880 | 480,500 | +7,000 | 0.05% | 6,669,340 |
| 2025-02-13 | 2025-02-11 | 13.800 | 473,500 | -12,000 | 0.05% | 6,534,300 |
| 2025-02-12 | 2025-02-10 | 13.680 | 485,500 | +500 | 0.05% | 6,641,640 |
| 2025-02-11 | 2025-02-07 | 13.880 | 485,000 | +8,000 | 0.05% | 6,731,800 |
| 2025-02-10 | 2025-02-06 | 13.520 | 477,000 | +13,500 | 0.05% | 6,449,040 |
| 2025-02-07 | 2025-02-05 | 13.600 | 463,500 | +74,500 | 0.04% | 6,303,600 |
| 2025-02-06 | 2025-02-04 | 14.840 | 389,000 | +17,000 | 0.04% | 5,772,760 |
| 2025-02-05 | 2025-02-03 | 14.700 | 372,000 | +34,500 | 0.04% | 5,468,400 |
| 2025-02-04 | 2025-01-28 | 16.340 | 337,500 | -17,000 | 0.03% | 5,514,750 |
| 2025-02-03 | 2025-01-24 | 15.540 | 354,500 | +22,000 | 0.03% | 5,508,930 |
| 2025-01-27 | 2025-01-23 | 15.960 | 332,500 | +13,000 | 0.03% | 5,306,700 |
| 2025-01-24 | 2025-01-22 | 15.800 | 319,500 | +8,000 | 0.03% | 5,048,100 |
| 2025-01-23 | 2025-01-21 | 16.180 | 311,500 | +15,000 | 0.03% | 5,040,070 |
| 2025-01-22 | 2025-01-20 | 15.740 | 296,500 | +1,000 | 0.03% | 4,666,910 |
| 2025-01-21 | 2025-01-17 | 16.720 | 295,500 | -14,000 | 0.03% | 4,940,760 |
| 2025-01-20 | 2025-01-16 | 16.660 | 309,500 | -6,000 | 0.03% | 5,156,270 |
| 2025-01-17 | 2025-01-15 | 16.360 | 315,500 | +2,000 | 0.03% | 5,161,580 |
| 2025-01-15 | 2025-01-13 | 15.800 | 313,500 | +10,500 | 0.03% | 4,953,300 |
| 2025-01-14 | 2025-01-10 | 16.460 | 303,000 | +25,500 | 0.03% | 4,987,380 |
| 2025-01-13 | 2025-01-09 | 17.620 | 277,500 | -6,000 | 0.03% | 4,889,550 |
| 2025-01-10 | 2025-01-08 | 17.300 | 283,500 | -3,000 | 0.03% | 4,904,550 |
| 2025-01-09 | 2025-01-07 | 16.860 | 286,500 | +2,000 | 0.03% | 4,830,390 |
| 2025-01-08 | 2025-01-06 | 15.680 | 284,500 | -8,000 | 0.03% | 4,460,960 |
| 2025-01-07 | 2025-01-03 | 16.780 | 292,500 | +11,000 | 0.03% | 4,908,150 |
| 2025-01-06 | 2025-01-02 | 18.500 | 281,500 | -500 | 0.03% | 5,207,750 |
| 2025-01-03 | 2024-12-31 | 17.980 | 282,000 | -48,000 | 0.03% | 5,070,360 |
| 2025-01-02 | 2024-12-27 | 17.220 | 330,000 | +37,000 | 0.03% | 5,682,600 |
| 2024-12-30 | 2024-12-24 | 17.880 | 293,000 | -8,500 | 0.03% | 5,238,840 |
| 2024-12-27 | 2024-12-20 | 16.360 | 301,500 | -6,500 | 0.03% | 4,932,540 |
| 2024-12-20 | 2024-12-18 | 14.160 | 308,000 | -1,500 | 0.03% | 4,361,280 |
| 2024-12-19 | 2024-12-17 | 14.100 | 309,500 | +14,000 | 0.03% | 4,363,950 |
| 2024-12-18 | 2024-12-16 | 14.420 | 295,500 | -9,000 | 0.03% | 4,261,110 |
| 2024-12-17 | 2024-12-13 | 14.860 | 304,500 | +1,000 | 0.03% | 4,524,870 |
| 2024-12-12 | 2024-12-10 | 15.500 | 303,500 | -2,000 | 0.03% | 4,704,250 |
| 2024-12-10 | 2024-12-06 | 15.080 | 305,500 | -15,000 | 0.03% | 4,606,940 |
| 2024-12-09 | 2024-12-05 | 14.640 | 320,500 | -1,000 | 0.03% | 4,692,120 |
| 2024-12-03 | 2024-11-29 | 14.720 | 321,500 | -6,000 | 0.03% | 4,732,480 |
| 2024-12-02 | 2024-11-28 | 14.360 | 327,500 | +2,000 | 0.03% | 4,702,900 |
| 2024-11-28 | 2024-11-26 | 14.680 | 325,500 | +10,000 | 0.03% | 4,778,340 |
| 2024-11-27 | 2024-11-25 | 15.020 | 315,500 | -2,000 | 0.03% | 4,738,810 |
| 2024-11-21 | 2024-11-19 | 14.500 | 317,500 | +9,500 | 0.03% | 4,603,750 |
| 2024-11-20 | 2024-11-18 | 14.540 | 308,000 | +1,000 | 0.03% | 4,478,320 |
| 2024-11-18 | 2024-11-14 | 14.680 | 307,000 | +8,000 | 0.03% | 4,506,760 |
| 2024-11-12 | 2024-11-08 | 16.780 | 299,000 | +4,000 | 0.03% | 5,017,220 |
| 2024-11-11 | 2024-11-07 | 17.040 | 295,000 | -9,000 | 0.03% | 5,026,800 |
| 2024-11-07 | 2024-11-05 | 15.840 | 304,000 | -4,500 | 0.03% | 4,815,360 |
| 2024-11-06 | 2024-11-04 | 15.380 | 308,500 | -6,500 | 0.03% | 4,744,730 |
| 2024-11-04 | 2024-10-31 | 14.800 | 315,000 | +2,000 | 0.03% | 4,662,000 |
| 2024-10-30 | 2024-10-28 | 14.900 | 313,000 | -37,500 | 0.03% | 4,663,700 |
| 2024-10-29 | 2024-10-25 | 13.960 | 350,500 | +1,500 | 0.03% | 4,892,980 |
| 2024-10-28 | 2024-10-24 | 14.160 | 349,000 | +50,500 | 0.03% | 4,941,840 |
| 2024-10-25 | 2024-10-23 | 15.560 | 298,500 | +2,000 | 0.03% | 4,644,660 |
| 2024-10-24 | 2024-10-22 | 15.860 | 296,500 | +11,000 | 0.03% | 4,702,490 |
| 2024-10-21 | 2024-10-17 | 15.780 | 285,500 | +4,000 | 0.03% | 4,505,190 |
| 2024-10-18 | 2024-10-16 | 16.300 | 281,500 | +1,000 | 0.03% | 4,588,450 |
| 2024-10-16 | 2024-10-14 | 17.060 | 280,500 | +10,000 | 0.03% | 4,785,330 |
| 2024-10-15 | 2024-10-10 | 18.580 | 270,500 | +10,000 | 0.03% | 5,025,890 |
| 2024-10-14 | 2024-10-09 | 18.920 | 260,500 | -20,500 | 0.03% | 4,928,660 |
| 2024-10-10 | 2024-10-08 | 20.850 | 281,000 | +2,500 | 0.03% | 5,858,850 |
| 2024-10-09 | 2024-10-07 | 24.450 | 278,500 | +72,000 | 0.03% | 6,809,325 |
| 2024-10-08 | 2024-10-04 | 26.000 | 206,500 | +8,000 | 0.02% | 5,369,000 |
| 2024-10-07 | 2024-10-03 | 25.350 | 198,500 | -5,500 | 0.02% | 5,031,975 |
| 2024-10-04 | 2024-10-02 | 28.900 | 204,000 | +7,500 | 0.02% | 5,895,600 |
| 2024-10-03 | 2024-09-30 | 19.760 | 196,500 | -45,000 | 0.02% | 3,882,840 |
| 2024-10-02 | 2024-09-27 | 15.940 | 241,500 | -28,000 | 0.02% | 3,849,510 |
| 2024-09-30 | 2024-09-26 | 14.420 | 269,500 | -5,000 | 0.03% | 3,886,190 |
| 2024-09-27 | 2024-09-25 | 13.080 | 274,500 | -6,000 | 0.03% | 3,590,460 |
| 2024-09-26 | 2024-09-24 | 13.080 | 280,500 | -10,000 | 0.03% | 3,668,940 |
| 2024-09-23 | 2024-09-19 | 12.380 | 290,500 | -5,000 | 0.03% | 3,596,390 |
| 2024-09-19 | 2024-09-16 | 11.880 | 295,500 | -500 | 0.03% | 3,510,540 |
| 2024-09-17 | 2024-09-13 | 12.080 | 296,000 | +5,000 | 0.03% | 3,575,680 |
| 2024-09-16 | 2024-09-12 | 12.100 | 291,000 | +8,000 | 0.03% | 3,521,100 |
| 2024-09-09 | 2024-09-04 | 12.540 | 283,000 | +1,000 | 0.03% | 3,548,820 |
| 2024-09-05 | 2024-09-03 | 12.820 | 282,000 | +4,500 | 0.03% | 3,615,240 |
| 2024-09-04 | 2024-09-02 | 12.780 | 277,500 | -3,000 | 0.03% | 3,546,450 |
| 2024-09-03 | 2024-08-30 | 13.000 | 280,500 | -13,000 | 0.03% | 3,646,500 |
| 2024-08-30 | 2024-08-28 | 11.940 | 293,500 | -5,500 | 0.03% | 3,504,390 |
| 2024-08-29 | 2024-08-27 | 11.900 | 299,000 | +500 | 0.03% | 3,558,100 |
| 2024-08-28 | 2024-08-26 | 11.560 | 298,500 | -10,500 | 0.03% | 3,450,660 |
| 2024-08-21 | 2024-08-19 | 11.040 | 309,000 | -20,500 | 0.03% | 3,411,360 |
| 2024-08-20 | 2024-08-16 | 10.680 | 329,500 | +7,000 | 0.03% | 3,519,060 |
| 2024-08-19 | 2024-08-15 | 10.600 | 322,500 | +2,000 | 0.03% | 3,418,500 |
| 2024-08-16 | 2024-08-14 | 10.200 | 320,500 | +22,500 | 0.03% | 3,269,100 |
| 2024-08-13 | 2024-08-09 | 11.560 | 298,000 | +2,000 | 0.03% | 3,444,880 |
| 2024-08-12 | 2024-08-08 | 11.800 | 296,000 | +3,000 | 0.03% | 3,492,800 |
| 2024-08-09 | 2024-08-07 | 12.400 | 293,000 | -29,000 | 0.03% | 3,633,200 |
| 2024-08-07 | 2024-08-05 | 11.760 | 322,000 | +16,000 | 0.03% | 3,786,720 |
| 2024-08-06 | 2024-08-02 | 11.880 | 306,000 | +1,500 | 0.03% | 3,635,280 |
| 2024-08-05 | 2024-08-01 | 10.360 | 304,500 | +1,000 | 0.03% | 3,154,620 |
| 2024-08-02 | 2024-07-31 | 10.860 | 303,500 | -15,000 | 0.03% | 3,296,010 |
| 2024-08-01 | 2024-07-30 | 9.730 | 318,500 | +2,000 | 0.03% | 3,099,005 |
| 2024-07-31 | 2024-07-29 | 9.920 | 316,500 | -51,500 | 0.03% | 3,139,680 |
| 2024-07-30 | 2024-07-26 | 9.500 | 368,000 | +59,000 | 0.04% | 3,496,000 |
| 2024-07-29 | 2024-07-25 | 12.400 | 309,000 | -22,000 | 0.03% | 3,831,600 |
| 2024-07-26 | 2024-07-24 | 11.900 | 331,000 | -8,500 | 0.03% | 3,938,900 |
| 2024-07-24 | 2024-07-22 | 11.720 | 339,500 | -30,000 | 0.03% | 3,978,940 |
| 2024-07-23 | 2024-07-19 | 10.880 | 369,500 | +5,000 | 0.04% | 4,020,160 |
| 2024-07-17 | 2024-07-15 | 11.580 | 364,500 | +10,000 | 0.04% | 4,220,910 |
| 2024-07-16 | 2024-07-12 | 12.060 | 354,500 | +35,000 | 0.03% | 4,275,270 |
| 2024-07-15 | 2024-07-11 | 11.820 | 319,500 | -44,000 | 0.03% | 3,776,490 |
| 2024-07-12 | 2024-07-10 | 11.620 | 363,500 | +37,000 | 0.04% | 4,223,870 |
| 2024-07-11 | 2024-07-09 | 11.360 | 326,500 | +9,000 | 0.03% | 3,709,040 |
| 2024-07-10 | 2024-07-08 | 11.880 | 317,500 | +7,000 | 0.03% | 3,771,900 |
| 2024-07-09 | 2024-07-05 | 12.560 | 310,500 | +10,000 | 0.03% | 3,899,880 |
| 2024-07-08 | 2024-07-04 | 13.080 | 300,500 | -5,000 | 0.03% | 3,930,540 |
| 2024-07-03 | 2024-06-28 | 12.620 | 305,500 | +5,000 | 0.03% | 3,855,410 |
| 2024-07-02 | 2024-06-27 | 12.780 | 300,500 | +3,000 | 0.03% | 3,840,390 |
| 2024-06-27 | 2024-06-25 | 12.960 | 297,500 | +6,000 | 0.03% | 3,855,600 |
| 2024-06-26 | 2024-06-24 | 13.940 | 291,500 | +500 | 0.03% | 4,063,510 |
| 2024-06-25 | 2024-06-21 | 14.340 | 291,000 | +14,000 | 0.03% | 4,172,940 |
| 2024-06-24 | 2024-06-20 | 14.740 | 277,000 | -4,500 | 0.03% | 4,082,980 |
| 2024-06-21 | 2024-06-19 | 14.380 | 281,500 | +2,500 | 0.03% | 4,047,970 |
| 2024-06-18 | 2024-06-14 | 14.240 | 279,000 | +6,000 | 0.03% | 3,972,960 |
| 2024-06-17 | 2024-06-13 | 14.480 | 273,000 | -4,000 | 0.03% | 3,953,040 |
| 2024-06-14 | 2024-06-12 | 13.680 | 277,000 | +2,500 | 0.03% | 3,789,360 |
| 2024-06-13 | 2024-06-11 | 13.900 | 274,500 | +7,000 | 0.03% | 3,815,550 |
| 2024-06-12 | 2024-06-07 | 15.320 | 267,500 | -5,000 | 0.03% | 4,098,100 |
| 2024-06-11 | 2024-06-06 | 14.960 | 272,500 | +19,000 | 0.03% | 4,076,600 |
| 2024-06-07 | 2024-06-05 | 15.380 | 253,500 | +20,000 | 0.02% | 3,898,830 |
| 2024-06-06 | 2024-06-04 | 15.820 | 233,500 | +18,000 | 0.02% | 3,693,970 |
| 2024-06-05 | 2024-06-03 | 16.520 | 215,500 | +24,000 | 0.02% | 3,560,060 |
| 2024-06-04 | 2024-05-31 | 18.340 | 191,500 | +2,500 | 0.02% | 3,512,110 |
| 2024-06-03 | 2024-05-30 | 19.140 | 189,000 | -18,500 | 0.02% | 3,617,460 |
| 2024-05-28 | 2024-05-24 | 18.100 | 207,500 | +5,000 | 0.02% | 3,755,750 |
| 2024-05-27 | 2024-05-23 | 18.760 | 202,500 | +12,000 | 0.02% | 3,798,900 |
| 2024-05-24 | 2024-05-22 | 19.120 | 190,500 | +1,000 | 0.02% | 3,642,360 |
| 2024-05-23 | 2024-05-21 | 18.580 | 189,500 | -2,000 | 0.02% | 3,520,910 |
| 2024-05-22 | 2024-05-20 | 18.220 | 191,500 | +5,000 | 0.02% | 3,489,130 |
| 2024-05-21 | 2024-05-17 | 18.960 | 186,500 | +5,500 | 0.02% | 3,536,040 |
| 2024-05-20 | 2024-05-16 | 18.820 | 181,000 | -3,000 | 0.02% | 3,406,420 |
| 2024-05-17 | 2024-05-14 | 18.400 | 184,000 | -26,500 | 0.02% | 3,385,600 |
| 2024-05-16 | 2024-05-13 | 16.360 | 210,500 | +19,500 | 0.02% | 3,443,780 |
| 2024-05-14 | 2024-05-10 | 17.100 | 191,000 | -10,000 | 0.02% | 3,266,100 |
| 2024-05-13 | 2024-05-09 | 17.040 | 201,000 | +4,000 | 0.02% | 3,425,040 |
| 2024-05-10 | 2024-05-08 | 16.640 | 197,000 | +1,000 | 0.02% | 3,278,080 |
| 2024-05-09 | 2024-05-07 | 17.200 | 196,000 | +6,000 | 0.02% | 3,371,200 |
| 2024-05-08 | 2024-05-06 | 17.360 | 190,000 | +10,000 | 0.02% | 3,298,400 |
| 2024-05-07 | 2024-05-03 | 17.960 | 180,000 | -21,000 | 0.02% | 3,232,800 |
| 2024-05-06 | 2024-05-02 | 17.800 | 201,000 | -1,000 | 0.02% | 3,577,800 |
| 2024-05-03 | 2024-04-30 | 16.720 | 202,000 | +10,000 | 0.02% | 3,377,440 |
| 2024-04-30 | 2024-04-26 | 17.240 | 192,000 | -11,000 | 0.02% | 3,310,080 |
| 2024-04-29 | 2024-04-25 | 15.960 | 203,000 | +8,000 | 0.02% | 3,239,880 |
| 2024-04-25 | 2024-04-23 | 17.580 | 195,000 | -2,000 | 0.02% | 3,428,100 |
| 2024-04-24 | 2024-04-22 | 17.020 | 197,000 | -9,000 | 0.02% | 3,352,940 |
| 2024-04-23 | 2024-04-19 | 16.380 | 206,000 | -4,000 | 0.02% | 3,374,280 |
| 2024-04-22 | 2024-04-18 | 16.340 | 210,000 | -13,000 | 0.02% | 3,431,400 |
| 2024-04-17 | 2024-04-15 | 15.840 | 223,000 | -6,500 | 0.02% | 3,532,320 |
| 2024-04-16 | 2024-04-12 | 16.000 | 229,500 | +19,000 | 0.02% | 3,672,000 |
| 2024-04-15 | 2024-04-11 | 15.700 | 210,500 | -500 | 0.02% | 3,304,850 |
| 2024-04-12 | 2024-04-10 | 16.340 | 211,000 | -500 | 0.02% | 3,447,740 |
| 2024-04-11 | 2024-04-09 | 17.100 | 211,500 | +2,500 | 0.02% | 3,616,650 |
| 2024-04-10 | 2024-04-08 | 17.700 | 209,000 | +2,000 | 0.02% | 3,699,300 |
| 2024-04-09 | 2024-04-05 | 19.480 | 207,000 | +1,000 | 0.02% | 4,032,360 |
| 2024-04-08 | 2024-04-03 | 20.800 | 206,000 | +1,000 | 0.02% | 4,284,800 |
| 2024-04-05 | 2024-04-02 | 20.800 | 205,000 | +1,000 | 0.02% | 4,264,000 |
| 2024-04-03 | 2024-03-28 | 20.800 | 204,000 | -1,000 | 0.02% | 4,243,200 |
| 2024-04-02 | 2024-03-27 | 20.900 | 205,000 | +10,500 | 0.02% | 4,284,500 |
| 2024-03-28 | 2024-03-26 | 22.100 | 194,500 | -28,000 | 0.02% | 4,298,450 |
| 2024-03-26 | 2024-03-22 | 22.650 | 222,500 | +4,500 | 0.02% | 5,039,625 |
| 2024-03-25 | 2024-03-21 | 23.050 | 218,000 | +5,000 | 0.02% | 5,024,900 |
| 2024-03-21 | 2024-03-19 | 23.000 | 213,000 | -1,000 | 0.02% | 4,899,000 |
| 2024-03-20 | 2024-03-18 | 23.500 | 214,000 | +12,500 | 0.02% | 5,029,000 |
| 2024-03-19 | 2024-03-15 | 23.900 | 201,500 | +11,500 | 0.02% | 4,815,850 |
| 2024-03-14 | 2024-03-12 | 24.800 | 190,000 | -11,500 | 0.02% | 4,712,000 |
| 2024-03-12 | 2024-03-08 | 23.150 | 201,500 | +1,000 | 0.02% | 4,664,725 |
| 2024-03-07 | 2024-03-05 | 23.500 | 200,500 | +11,000 | 0.02% | 4,711,750 |
| 2024-03-05 | 2024-03-01 | 24.750 | 189,500 | -37,000 | 0.02% | 4,690,125 |
| 2024-03-04 | 2024-02-29 | 24.200 | 226,500 | -6,000 | 0.02% | 5,481,300 |
| 2024-03-01 | 2024-02-28 | 22.800 | 232,500 | +8,500 | 0.02% | 5,301,000 |
| 2024-02-29 | 2024-02-27 | 23.500 | 224,000 | +21,000 | 0.02% | 5,264,000 |
| 2024-02-27 | 2024-02-23 | 24.500 | 203,000 | +11,000 | 0.02% | 4,973,500 |
| 2024-02-23 | 2024-02-21 | 25.000 | 192,000 | +16,000 | 0.02% | 4,800,000 |
| 2024-02-22 | 2024-02-20 | 24.850 | 176,000 | +14,000 | 0.02% | 4,373,600 |
| 2024-02-21 | 2024-02-19 | 24.100 | 162,000 | +4,000 | 0.02% | 3,904,200 |
| 2024-02-20 | 2024-02-16 | 25.450 | 158,000 | +1,000 | 0.02% | 4,021,100 |
| 2024-02-16 | 2024-02-14 | 24.950 | 157,000 | -9,000 | 0.02% | 3,917,150 |
| 2024-02-15 | 2024-02-09 | 23.350 | 166,000 | -1,500 | 0.02% | 3,876,100 |
| 2024-02-14 | 2024-02-07 | 23.350 | 167,500 | -1,000 | 0.02% | 3,911,125 |
| 2024-02-08 | 2024-02-06 | 24.500 | 168,500 | +3,500 | 0.02% | 4,128,250 |
| 2024-02-07 | 2024-02-05 | 24.800 | 165,000 | -1,000 | 0.02% | 4,092,000 |
| 2024-02-06 | 2024-02-02 | 24.250 | 166,000 | -2,000 | 0.02% | 4,025,500 |
| 2024-02-05 | 2024-02-01 | 24.550 | 168,000 | -43,500 | 0.02% | 4,124,400 |
| 2024-02-02 | 2024-01-31 | 23.000 | 211,500 | -4,500 | 0.02% | 4,864,500 |
| 2024-02-01 | 2024-01-30 | 21.650 | 216,000 | -2,500 | 0.02% | 4,676,400 |
| 2024-01-31 | 2024-01-29 | 21.500 | 218,500 | +7,000 | 0.02% | 4,697,750 |
| 2024-01-30 | 2024-01-26 | 22.200 | 211,500 | +6,500 | 0.02% | 4,695,300 |
| 2024-01-29 | 2024-01-25 | 24.200 | 205,000 | +36,000 | 0.02% | 4,961,000 |
| 2024-01-26 | 2024-01-24 | 26.400 | 169,000 | -3,500 | 0.02% | 4,461,600 |
| 2024-01-25 | 2024-01-23 | 24.900 | 172,500 | -13,500 | 0.02% | 4,295,250 |
| 2024-01-24 | 2024-01-22 | 23.550 | 186,000 | -4,500 | 0.02% | 4,380,300 |
| 2024-01-23 | 2024-01-19 | 24.450 | 190,500 | +16,000 | 0.02% | 4,657,725 |
| 2024-01-22 | 2024-01-18 | 25.200 | 174,500 | -10,000 | 0.02% | 4,397,400 |
| 2024-01-19 | 2024-01-17 | 24.600 | 184,500 | +13,500 | 0.02% | 4,538,700 |
| 2024-01-18 | 2024-01-16 | 26.250 | 171,000 | +1,500 | 0.02% | 4,488,750 |
| 2024-01-17 | 2024-01-15 | 27.000 | 169,500 | +15,500 | 0.02% | 4,576,500 |
| 2024-01-16 | 2024-01-12 | 27.500 | 154,000 | +3,500 | 0.02% | 4,235,000 |
| 2024-01-15 | 2024-01-11 | 28.700 | 150,500 | -7,500 | 0.01% | 4,319,350 |
| 2024-01-12 | 2024-01-10 | 29.800 | 158,000 | -4,500 | 0.02% | 4,708,400 |
| 2024-01-11 | 2024-01-09 | 29.500 | 162,500 | -13,500 | 0.02% | 4,793,750 |
| 2024-01-10 | 2024-01-08 | 28.650 | 176,000 | -1,000 | 0.02% | 5,042,400 |
| 2024-01-09 | 2024-01-05 | 29.000 | 177,000 | -500 | 0.02% | 5,133,000 |
| 2024-01-08 | 2024-01-04 | 28.800 | 177,500 | -5,000 | 0.02% | 5,112,000 |
| 2024-01-05 | 2024-01-03 | 27.500 | 182,500 | +5,000 | 0.02% | 5,018,750 |
| 2024-01-04 | 2024-01-02 | 27.450 | 177,500 | +1,000 | 0.02% | 4,872,375 |
| 2024-01-03 | 2023-12-29 | 27.800 | 176,500 | -7,500 | 0.02% | 4,906,700 |
| 2024-01-02 | 2023-12-28 | 27.450 | 184,000 | +12,000 | 0.02% | 5,050,800 |
| 2023-12-29 | 2023-12-27 | 26.850 | 172,000 | +27,500 | 0.02% | 4,618,200 |
| 2023-12-28 | 2023-12-22 | 28.850 | 144,500 | -4,500 | 0.01% | 4,168,825 |
| 2023-12-27 | 2023-12-21 | 29.250 | 149,000 | -3,500 | 0.01% | 4,358,250 |
| 2023-12-22 | 2023-12-20 | 29.100 | 152,500 | +17,000 | 0.02% | 4,437,750 |
| 2023-12-21 | 2023-12-19 | 31.800 | 135,500 | +4,000 | 0.01% | 4,308,900 |
| 2023-12-20 | 2023-12-18 | 32.000 | 131,500 | -56,000 | 0.01% | 4,208,000 |
| 2023-12-19 | 2023-12-15 | 26.250 | 187,500 | +25,000 | 0.02% | 4,921,875 |
| 2023-12-18 | 2023-12-14 | 27.800 | 162,500 | -3,500 | 0.02% | 4,517,500 |
| 2023-12-15 | 2023-12-13 | 27.200 | 166,000 | +22,500 | 0.02% | 4,515,200 |
| 2023-12-14 | 2023-12-12 | 31.250 | 143,500 | -4,500 | 0.01% | 4,484,375 |
| 2023-12-13 | 2023-12-11 | 31.250 | 148,000 | +2,000 | 0.01% | 4,625,000 |
| 2023-12-12 | 2023-12-08 | 33.650 | 146,000 | -3,000 | 0.01% | 4,912,900 |
| 2023-12-11 | 2023-12-07 | 32.750 | 149,000 | -2,500 | 0.01% | 4,879,750 |
| 2023-12-08 | 2023-12-06 | 32.750 | 151,500 | -5,500 | 0.01% | 4,961,625 |
| 2023-12-07 | 2023-12-05 | 32.100 | 157,000 | -14,000 | 0.02% | 5,039,700 |
| 2023-12-05 | 2023-12-01 | 29.500 | 171,000 | +1,000 | 0.02% | 5,044,500 |
| 2023-12-01 | 2023-11-29 | 29.700 | 170,000 | -500 | 0.02% | 5,049,000 |
| 2023-11-30 | 2023-11-28 | 30.250 | 170,500 | -500 | 0.02% | 5,157,625 |
| 2023-11-28 | 2023-11-24 | 31.550 | 171,000 | +1,000 | 0.02% | 5,395,050 |
| 2023-11-27 | 2023-11-23 | 31.750 | 170,000 | -7,000 | 0.02% | 5,397,500 |
| 2023-11-24 | 2023-11-22 | 30.500 | 177,000 | -4,000 | 0.02% | 5,398,500 |
| 2023-11-23 | 2023-11-21 | 29.300 | 181,000 | +2,500 | 0.02% | 5,303,300 |
| 2023-11-22 | 2023-11-20 | 29.750 | 178,500 | -8,500 | 0.02% | 5,310,375 |
| 2023-11-20 | 2023-11-16 | 28.950 | 187,000 | -9,500 | 0.02% | 5,413,650 |
| 2023-11-17 | 2023-11-15 | 29.700 | 196,500 | -500 | 0.02% | 5,836,050 |
| 2023-11-15 | 2023-11-13 | 29.200 | 197,000 | +2,000 | 0.02% | 5,752,400 |
| 2023-11-14 | 2023-11-10 | 29.600 | 195,000 | +1,000 | 0.02% | 5,772,000 |
| 2023-11-13 | 2023-11-09 | 29.650 | 194,000 | -2,000 | 0.02% | 5,752,100 |
| 2023-11-10 | 2023-11-08 | 30.150 | 196,000 | +4,500 | 0.02% | 5,909,400 |
| 2023-11-09 | 2023-11-07 | 31.000 | 191,500 | -5,000 | 0.02% | 5,936,500 |
| 2023-11-08 | 2023-11-06 | 31.950 | 196,500 | +5,000 | 0.02% | 6,278,175 |
| 2023-11-07 | 2023-11-03 | 30.650 | 191,500 | -4,000 | 0.02% | 5,869,475 |
| 2023-11-06 | 2023-11-02 | 28.850 | 195,500 | +20,000 | 0.02% | 5,640,175 |
| 2023-11-03 | 2023-11-01 | 31.000 | 175,500 | +4,500 | 0.02% | 5,440,500 |
| 2023-11-02 | 2023-10-31 | 31.900 | 171,000 | -500 | 0.02% | 5,454,900 |
| 2023-11-01 | 2023-10-30 | 32.800 | 171,500 | +2,000 | 0.02% | 5,625,200 |
| 2023-10-31 | 2023-10-27 | 32.400 | 169,500 | -1,000 | 0.02% | 5,491,800 |
| 2023-10-30 | 2023-10-26 | 30.500 | 170,500 | +4,500 | 0.02% | 5,200,250 |
| 2023-10-26 | 2023-10-24 | 33.250 | 166,000 | -5,500 | 0.02% | 5,519,500 |
| 2023-10-25 | 2023-10-20 | 30.250 | 171,500 | +500 | 0.02% | 5,187,875 |
| 2023-10-24 | 2023-10-19 | 33.150 | 171,000 | +15,000 | 0.02% | 5,668,650 |
| 2023-10-19 | 2023-10-17 | 36.400 | 156,000 | -8,500 | 0.02% | 5,678,400 |
| 2023-10-17 | 2023-10-13 | 35.050 | 164,500 | +3,000 | 0.02% | 5,765,725 |
| 2023-10-16 | 2023-10-12 | 36.600 | 161,500 | -8,500 | 0.02% | 5,910,900 |
| 2023-10-13 | 2023-10-11 | 35.550 | 170,000 | +9,000 | 0.02% | 6,043,500 |
| 2023-10-10 | 2023-10-06 | 36.100 | 161,000 | -1,000 | 0.02% | 5,812,100 |
| 2023-10-09 | 2023-10-05 | 35.600 | 162,000 | -2,000 | 0.02% | 5,767,200 |
| 2023-10-04 | 2023-09-29 | 36.950 | 164,000 | +3,000 | 0.02% | 6,059,800 |
| 2023-09-29 | 2023-09-27 | 36.550 | 161,000 | -1,000 | 0.02% | 5,884,550 |
| 2023-09-28 | 2023-09-26 | 35.800 | 162,000 | +4,000 | 0.02% | 5,799,600 |
| 2023-09-26 | 2023-09-22 | 36.200 | 158,000 | +7,500 | 0.02% | 5,719,600 |
| 2023-09-25 | 2023-09-21 | 35.550 | 150,500 | +2,000 | 0.01% | 5,350,275 |
| 2023-09-22 | 2023-09-20 | 36.950 | 148,500 | +2,000 | 0.01% | 5,487,075 |
| 2023-09-21 | 2023-09-19 | 38.900 | 146,500 | -4,000 | 0.01% | 5,698,850 |
| 2023-09-20 | 2023-09-18 | 39.700 | 150,500 | -3,500 | 0.01% | 5,974,850 |
| 2023-09-19 | 2023-09-15 | 39.400 | 154,000 | -15,500 | 0.02% | 6,067,600 |
| 2023-09-18 | 2023-09-14 | 39.600 | 169,500 | -8,000 | 0.02% | 6,712,200 |
| 2023-09-14 | 2023-09-12 | 38.050 | 177,500 | -7,000 | 0.02% | 6,753,875 |
| 2023-09-13 | 2023-09-11 | 37.950 | 184,500 | -5,500 | 0.02% | 7,001,775 |
| 2023-09-12 | 2023-09-07 | 37.000 | 190,000 | -2,000 | 0.02% | 7,030,000 |
| 2023-09-11 | 2023-09-06 | 36.250 | 192,000 | +6,500 | 0.02% | 6,960,000 |
| 2023-09-07 | 2023-09-05 | 38.000 | 185,500 | +9,500 | 0.02% | 7,049,000 |
| 2023-09-06 | 2023-09-04 | 39.700 | 176,000 | +17,500 | 0.02% | 6,987,200 |
| 2023-09-05 | 2023-08-31 | 39.750 | 158,500 | +4,000 | 0.02% | 6,300,375 |
| 2023-09-04 | 2023-08-30 | 40.700 | 154,500 | +4,500 | 0.02% | 6,288,150 |
| 2023-08-31 | 2023-08-29 | 41.550 | 150,000 | +19,000 | 0.01% | 6,232,500 |
| 2023-08-30 | 2023-08-28 | 45.400 | 131,000 | -5,500 | 0.01% | 5,947,400 |
| 2023-08-29 | 2023-08-25 | 43.150 | 136,500 | +8,500 | 0.01% | 5,889,975 |
| 2023-08-28 | 2023-08-24 | 43.050 | 128,000 | -4,000 | 0.01% | 5,510,400 |
| 2023-08-25 | 2023-08-23 | 38.950 | 132,000 | +1,000 | 0.01% | 5,141,400 |
| 2023-08-24 | 2023-08-22 | 38.950 | 131,000 | -500 | 0.01% | 5,102,450 |
| 2023-08-23 | 2023-08-21 | 38.000 | 131,500 | -18,500 | 0.01% | 4,997,000 |
| 2023-08-22 | 2023-08-18 | 36.200 | 150,000 | -3,000 | 0.01% | 5,430,000 |
| 2023-08-21 | 2023-08-17 | 37.400 | 153,000 | +2,000 | 0.02% | 5,722,200 |
| 2023-08-18 | 2023-08-16 | 34.500 | 151,000 | +5,000 | 0.01% | 5,209,500 |
| 2023-08-17 | 2023-08-15 | 34.050 | 146,000 | +2,000 | 0.01% | 4,971,300 |
| 2023-08-16 | 2023-08-14 | 34.050 | 144,000 | -1,000 | 0.01% | 4,903,200 |
| 2023-08-15 | 2023-08-11 | 34.600 | 145,000 | -1,000 | 0.01% | 5,017,000 |
| 2023-08-14 | 2023-08-10 | 36.050 | 146,000 | +1,000 | 0.01% | 5,263,300 |
| 2023-08-11 | 2023-08-09 | 35.700 | 145,000 | -1,000 | 0.01% | 5,176,500 |
| 2023-08-10 | 2023-08-08 | 35.500 | 146,000 | +7,000 | 0.01% | 5,183,000 |
| 2023-08-09 | 2023-08-07 | 37.750 | 139,000 | +3,500 | 0.01% | 5,247,250 |
| 2023-08-08 | 2023-08-04 | 39.200 | 135,500 | -7,500 | 0.01% | 5,311,600 |
| 2023-08-07 | 2023-08-03 | 38.200 | 143,000 | +12,500 | 0.01% | 5,462,600 |
| 2023-08-04 | 2023-08-02 | 37.800 | 130,500 | +10,500 | 0.01% | 4,932,900 |
| 2023-08-03 | 2023-08-01 | 40.600 | 120,000 | -5,000 | 0.01% | 4,872,000 |
| 2023-08-02 | 2023-07-31 | 37.800 | 125,000 | +13,000 | 0.01% | 4,725,000 |
| 2023-08-01 | 2023-07-28 | 38.900 | 112,000 | -67,000 | 0.01% | 4,356,800 |
| 2023-07-31 | 2023-07-27 | 30.200 | 179,000 | +19,500 | 0.02% | 5,405,800 |
| 2023-07-28 | 2023-07-26 | 32.300 | 159,500 | -4,000 | 0.02% | 5,151,850 |
| 2023-07-27 | 2023-07-25 | 32.650 | 163,500 | -9,000 | 0.02% | 5,338,275 |
| 2023-07-26 | 2023-07-24 | 31.150 | 172,500 | +26,500 | 0.02% | 5,373,375 |
| 2023-07-24 | 2023-07-20 | 30.150 | 146,000 | -5,500 | 0.01% | 4,401,900 |
| 2023-07-21 | 2023-07-19 | 29.900 | 151,500 | +1,000 | 0.01% | 4,529,850 |
| 2023-07-20 | 2023-07-18 | 29.750 | 150,500 | -1,000 | 0.01% | 4,477,375 |
| 2023-07-19 | 2023-07-14 | 31.000 | 151,500 | -3,500 | 0.01% | 4,696,500 |
| 2023-07-18 | 2023-07-13 | 31.150 | 155,000 | -3,000 | 0.02% | 4,828,250 |
| 2023-07-14 | 2023-07-12 | 29.750 | 158,000 | -12,000 | 0.02% | 4,700,500 |
| 2023-07-13 | 2023-07-11 | 29.500 | 170,000 | -1,000 | 0.02% | 5,015,000 |
| 2023-07-12 | 2023-07-10 | 28.700 | 171,000 | +1,000 | 0.02% | 4,907,700 |
| 2023-07-11 | 2023-07-07 | 28.200 | 170,000 | -500 | 0.02% | 4,794,000 |
| 2023-07-10 | 2023-07-06 | 28.800 | 170,500 | +1,000 | 0.02% | 4,910,400 |
| 2023-07-07 | 2023-07-05 | 29.450 | 169,500 | -4,000 | 0.02% | 4,991,775 |
| 2023-07-06 | 2023-07-04 | 30.700 | 173,500 | -4,500 | 0.02% | 5,326,450 |
| 2023-07-04 | 2023-06-30 | 25.500 | 178,000 | +1,000 | 0.02% | 4,539,000 |
| 2023-06-29 | 2023-06-27 | 26.900 | 177,000 | +2,500 | 0.02% | 4,761,300 |
| 2023-06-28 | 2023-06-26 | 26.100 | 174,500 | +2,000 | 0.02% | 4,554,450 |
| 2023-06-26 | 2023-06-21 | 27.550 | 172,500 | -500 | 0.02% | 4,752,375 |
| 2023-06-23 | 2023-06-20 | 28.200 | 173,000 | +5,000 | 0.02% | 4,878,600 |
| 2023-06-21 | 2023-06-19 | 30.200 | 168,000 | +7,500 | 0.02% | 5,073,600 |
| 2023-06-20 | 2023-06-16 | 31.350 | 160,500 | -3,500 | 0.02% | 5,031,675 |
| 2023-06-19 | 2023-06-15 | 31.150 | 164,000 | -5,500 | 0.02% | 5,108,600 |
| 2023-06-16 | 2023-06-14 | 30.450 | 169,500 | +9,000 | 0.02% | 5,161,275 |
| 2023-06-15 | 2023-06-13 | 32.500 | 160,500 | -1,000 | 0.02% | 5,216,250 |
| 2023-06-14 | 2023-06-12 | 32.100 | 161,500 | -10,000 | 0.02% | 5,184,150 |
| 2023-06-13 | 2023-06-09 | 33.000 | 171,500 | +2,500 | 0.02% | 5,659,500 |
| 2023-06-09 | 2023-06-07 | 29.800 | 169,000 | -2,500 | 0.02% | 5,036,200 |
| 2023-06-08 | 2023-06-06 | 29.250 | 171,500 | +1,000 | 0.02% | 5,016,375 |
| 2023-06-07 | 2023-06-05 | 29.650 | 170,500 | +1,500 | 0.02% | 5,055,325 |
| 2023-06-06 | 2023-06-02 | 31.150 | 169,000 | +10,000 | 0.02% | 5,264,350 |
| 2023-06-05 | 2023-06-01 | 31.950 | 159,000 | -500 | 0.02% | 5,080,050 |
| 2023-06-02 | 2023-05-31 | 29.050 | 159,500 | -14,000 | 0.02% | 4,633,475 |
| 2023-06-01 | 2023-05-30 | 27.100 | 173,500 | -1,000 | 0.02% | 4,701,850 |
| 2023-05-31 | 2023-05-29 | 25.600 | 174,500 | -7,000 | 0.02% | 4,467,200 |
| 2023-05-30 | 2023-05-25 | 23.850 | 181,500 | +6,000 | 0.02% | 4,328,775 |
| 2023-05-29 | 2023-05-24 | 23.950 | 175,500 | -3,500 | 0.02% | 4,203,225 |
| 2023-05-25 | 2023-05-23 | 25.650 | 179,000 | -7,000 | 0.02% | 4,591,350 |
| 2023-05-24 | 2023-05-22 | 25.700 | 186,000 | +5,500 | 0.02% | 4,780,200 |
| 2023-05-19 | 2023-05-17 | 23.400 | 180,500 | +6,000 | 0.02% | 4,223,700 |
| 2023-05-12 | 2023-05-10 | 25.100 | 174,500 | -1,000 | 0.02% | 4,379,950 |
| 2023-05-08 | 2023-05-04 | 25.700 | 175,500 | +3,000 | 0.02% | 4,510,350 |
| 2023-05-05 | 2023-05-03 | 25.050 | 172,500 | +1,000 | 0.02% | 4,321,125 |
| 2023-05-04 | 2023-05-02 | 25.850 | 171,500 | +1,500 | 0.02% | 4,433,275 |
| 2023-05-03 | 2023-04-28 | 27.150 | 170,000 | +1,500 | 0.02% | 4,615,500 |
| 2023-05-02 | 2023-04-27 | 27.000 | 168,500 | +10,000 | 0.02% | 4,549,500 |
| 2023-04-28 | 2023-04-26 | 29.050 | 158,500 | +1,000 | 0.02% | 4,604,425 |
| 2023-04-27 | 2023-04-25 | 29.050 | 157,500 | +9,500 | 0.02% | 4,575,375 |
| 2023-04-25 | 2023-04-21 | 30.850 | 148,000 | -1,500 | 0.01% | 4,565,800 |
| 2023-04-24 | 2023-04-20 | 29.900 | 149,500 | +9,000 | 0.01% | 4,470,050 |
| 2023-04-21 | 2023-04-19 | 33.500 | 140,500 | +1,000 | 0.01% | 4,706,750 |
| 2023-04-20 | 2023-04-18 | 29.600 | 139,500 | -1,000 | 0.01% | 4,129,200 |
| 2023-04-19 | 2023-04-17 | 30.250 | 140,500 | +1,500 | 0.01% | 4,250,125 |
| 2023-04-18 | 2023-04-14 | 29.150 | 139,000 | +1,000 | 0.01% | 4,051,850 |
| 2023-04-17 | 2023-04-13 | 29.650 | 138,000 | -14,500 | 0.01% | 4,091,700 |
| 2023-04-13 | 2023-04-11 | 29.000 | 152,500 | +13,000 | 0.02% | 4,422,500 |
| 2023-04-12 | 2023-04-06 | 30.700 | 139,500 | +2,000 | 0.01% | 4,282,650 |
| 2023-04-11 | 2023-04-04 | 31.900 | 137,500 | -6,500 | 0.01% | 4,386,250 |
| 2023-04-06 | 2023-04-03 | 33.000 | 144,000 | +11,500 | 0.01% | 4,752,000 |
| 2023-04-04 | 2023-03-31 | 33.850 | 132,500 | -1,000 | 0.01% | 4,485,125 |
| 2023-04-03 | 2023-03-30 | 33.650 | 133,500 | +2,000 | 0.01% | 4,492,275 |
| 2023-03-31 | 2023-03-29 | 34.300 | 131,500 | -1,000 | 0.01% | 4,510,450 |
| 2023-03-30 | 2023-03-28 | 32.650 | 132,500 | -9,500 | 0.01% | 4,326,125 |
| 2023-03-29 | 2023-03-27 | 32.800 | 142,000 | +1,000 | 0.01% | 4,657,600 |
| 2023-03-28 | 2023-03-24 | 33.450 | 141,000 | +3,000 | 0.01% | 4,716,450 |
| 2023-03-27 | 2023-03-23 | 33.650 | 138,000 | -1,000 | 0.01% | 4,643,700 |
| 2023-03-24 | 2023-03-22 | 33.900 | 139,000 | -1,500 | 0.01% | 4,712,100 |
| 2023-03-23 | 2023-03-21 | 34.350 | 140,500 | -1,000 | 0.01% | 4,826,175 |
| 2023-03-22 | 2023-03-20 | 31.500 | 141,500 | +10,000 | 0.01% | 4,457,250 |
| 2023-03-21 | 2023-03-17 | 36.900 | 131,500 | -10,000 | 0.01% | 4,852,350 |
| 2023-03-20 | 2023-03-16 | 35.050 | 141,500 | +10,000 | 0.01% | 4,959,575 |
| 2023-03-17 | 2023-03-15 | 36.000 | 131,500 | -3,000 | 0.01% | 4,734,000 |
| 2023-03-16 | 2023-03-14 | 35.200 | 134,500 | -2,000 | 0.01% | 4,734,400 |
| 2023-03-14 | 2023-03-10 | 36.950 | 136,500 | +1,500 | 0.01% | 5,043,675 |
| 2023-03-13 | 2023-03-09 | 36.300 | 135,000 | +2,500 | 0.01% | 4,900,500 |
| 2023-03-10 | 2023-03-08 | 36.050 | 132,500 | -5,000 | 0.01% | 4,776,625 |
| 2023-03-09 | 2023-03-07 | 39.950 | 137,500 | -8,000 | 0.01% | 5,493,125 |
| 2023-03-08 | 2023-03-06 | 41.800 | 145,500 | +6,500 | 0.01% | 6,081,900 |
| 2023-03-07 | 2023-03-03 | 46.050 | 139,000 | -500 | 0.01% | 6,400,950 |
| 2023-03-06 | 2023-03-02 | 44.850 | 139,500 | -1,000 | 0.01% | 6,256,575 |
| 2023-03-03 | 2023-03-01 | 46.600 | 140,500 | -1,000 | 0.01% | 6,547,300 |
| 2023-03-02 | 2023-02-28 | 44.550 | 141,500 | -4,500 | 0.01% | 6,303,825 |
| 2023-03-01 | 2023-02-27 | 47.700 | 146,000 | +4,500 | 0.01% | 6,964,200 |
| 2023-02-28 | 2023-02-24 | 51.900 | 141,500 | -500 | 0.01% | 7,343,850 |
| 2023-02-27 | 2023-02-23 | 50.850 | 142,000 | -2,000 | 0.01% | 7,220,700 |
| 2023-02-24 | 2023-02-22 | 48.550 | 144,000 | +500 | 0.01% | 6,991,200 |
| 2023-02-23 | 2023-02-21 | 49.100 | 143,500 | -11,500 | 0.01% | 7,045,850 |
| 2023-02-22 | 2023-02-20 | 49.700 | 155,000 | +10,500 | 0.02% | 7,703,500 |
| 2023-02-21 | 2023-02-17 | 51.050 | 144,500 | -500 | 0.01% | 7,376,725 |
| 2023-02-20 | 2023-02-16 | 50.250 | 145,000 | -3,000 | 0.01% | 7,286,250 |
| 2023-02-17 | 2023-02-15 | 48.350 | 148,000 | +3,500 | 0.01% | 7,155,800 |
| 2023-02-16 | 2023-02-14 | 50.800 | 144,500 | +6,000 | 0.01% | 7,340,600 |
| 2023-02-15 | 2023-02-13 | 51.750 | 138,500 | +15,000 | 0.01% | 7,167,375 |
| 2023-02-14 | 2023-02-10 | 60.850 | 123,500 | -1,000 | 0.01% | 7,514,975 |
| 2023-02-13 | 2023-02-09 | 62.200 | 124,500 | -7,500 | 0.01% | 7,743,900 |
| 2023-02-10 | 2023-02-08 | 57.500 | 132,000 | +11,500 | 0.01% | 7,590,000 |
| 2023-02-09 | 2023-02-07 | 55.350 | 120,500 | -5,000 | 0.01% | 6,669,675 |
| 2023-02-08 | 2023-02-06 | 56.700 | 125,500 | +4,000 | 0.01% | 7,115,850 |
| 2023-02-07 | 2023-02-03 | 61.900 | 121,500 | +13,500 | 0.01% | 7,520,850 |
| 2023-02-06 | 2023-02-02 | 63.650 | 108,000 | +2,500 | 0.01% | 6,874,200 |
| 2023-02-03 | 2023-02-01 | 64.000 | 105,500 | +9,500 | 0.01% | 6,752,000 |
| 2023-02-02 | 2023-01-31 | 63.800 | 96,000 | -6,000 | 0.01% | 6,124,800 |
| 2023-02-01 | 2023-01-30 | 65.950 | 102,000 | +6,500 | 0.01% | 6,726,900 |
| 2023-01-31 | 2023-01-27 | 73.300 | 95,500 | +1,500 | 0.01% | 7,000,150 |
| 2023-01-30 | 2023-01-26 | 73.000 | 94,000 | +3,500 | 0.01% | 6,862,000 |
| 2023-01-27 | 2023-01-20 | 73.700 | 90,500 | +1,000 | 0.01% | 6,669,850 |
| 2023-01-26 | 2023-01-19 | 66.700 | 89,500 | -5,500 | 0.01% | 5,969,650 |
| 2023-01-20 | 2023-01-18 | 61.900 | 95,000 | +4,000 | 0.01% | 5,880,500 |
| 2023-01-19 | 2023-01-17 | 67.300 | 91,000 | +500 | 0.01% | 6,124,300 |
| 2023-01-18 | 2023-01-16 | 64.750 | 90,500 | +5,500 | 0.01% | 5,859,875 |
| 2023-01-17 | 2023-01-13 | 69.350 | 85,000 | -13,500 | 0.01% | 5,894,750 |
| 2023-01-16 | 2023-01-12 | 60.200 | 98,500 | +11,500 | 0.01% | 5,929,700 |
| 2023-01-13 | 2023-01-11 | 60.000 | 87,000 | +2,500 | 0.01% | 5,220,000 |
| 2023-01-12 | 2023-01-10 | 62.350 | 84,500 | +2,000 | 0.01% | 5,268,575 |
| 2023-01-11 | 2023-01-09 | 60.700 | 82,500 | -2,500 | 0.01% | 5,007,750 |
| 2023-01-10 | 2023-01-06 | 54.250 | 85,000 | +1,000 | 0.01% | 4,611,250 |
| 2023-01-09 | 2023-01-05 | 51.100 | 84,000 | -500 | 0.01% | 4,292,400 |
| 2023-01-06 | 2023-01-04 | 49.950 | 84,500 | -7,000 | 0.01% | 4,220,775 |
| 2023-01-05 | 2023-01-03 | 49.500 | 91,500 | +15,000 | 0.01% | 4,529,250 |
| 2023-01-04 | 2022-12-30 | 52.500 | 76,500 | -1,000 | 0.01% | 4,016,250 |
| 2023-01-03 | 2022-12-29 | 50.400 | 77,500 | +4,500 | 0.01% | 3,906,000 |
| 2022-12-30 | 2022-12-28 | 52.650 | 73,000 | +6,000 | 0.01% | 3,843,450 |
| 2022-12-29 | 2022-12-23 | 56.900 | 67,000 | +5,000 | 0.01% | 3,812,300 |
| 2022-12-28 | 2022-12-22 | 54.050 | 62,000 | +2,500 | 0.01% | 3,351,100 |
| 2022-12-23 | 2022-12-21 | 50.350 | 59,500 | -4,000 | 0.01% | 2,995,825 |
| 2022-12-21 | 2022-12-19 | 47.350 | 63,500 | -2,000 | 0.01% | 3,006,725 |
| 2022-12-16 | 2022-12-14 | 44.300 | 65,500 | -4,500 | 0.01% | 2,901,650 |
| 2022-12-15 | 2022-12-13 | 42.600 | 70,000 | +2,000 | 0.01% | 2,982,000 |
| 2022-12-14 | 2022-12-12 | 42.850 | 68,000 | +1,000 | 0.01% | 2,913,800 |
| 2022-12-13 | 2022-12-09 | 45.200 | 67,000 | -1,000 | 0.01% | 3,028,400 |
| 2022-12-12 | 2022-12-08 | 46.350 | 68,000 | -23,500 | 0.01% | 3,151,800 |
| 2022-12-09 | 2022-12-07 | 42.300 | 91,500 | -2,500 | 0.01% | 3,870,450 |
| 2022-12-08 | 2022-12-06 | 42.900 | 94,000 | -15,500 | 0.01% | 4,032,600 |
| 2022-12-07 | 2022-12-05 | 42.200 | 109,500 | -29,500 | 0.01% | 4,620,900 |
| 2022-12-06 | 2022-12-02 | 39.600 | 139,000 | -8,500 | 0.01% | 5,504,400 |
| 2022-12-05 | 2022-12-01 | 39.650 | 147,500 | -9,500 | 0.01% | 5,848,375 |
| 2022-12-02 | 2022-11-30 | 41.000 | 157,000 | -7,500 | 0.02% | 6,437,000 |
| 2022-12-01 | 2022-11-29 | 37.900 | 164,500 | -7,500 | 0.02% | 6,234,550 |
| 2022-11-30 | 2022-11-28 | 36.650 | 172,000 | +19,500 | 0.02% | 6,303,800 |
| 2022-11-29 | 2022-11-25 | 39.100 | 152,500 | -4,000 | 0.02% | 5,962,750 |
| 2022-11-25 | 2022-11-23 | 38.500 | 156,500 | -2,000 | 0.02% | 6,025,250 |
| 2022-11-24 | 2022-11-22 | 38.600 | 158,500 | -3,000 | 0.02% | 6,118,100 |
| 2022-11-23 | 2022-11-21 | 39.350 | 161,500 | +7,000 | 0.02% | 6,355,025 |
| 2022-11-22 | 2022-11-18 | 41.700 | 154,500 | -14,500 | 0.02% | 6,442,650 |
| 2022-11-21 | 2022-11-17 | 39.400 | 169,000 | -3,500 | 0.02% | 6,658,600 |
| 2022-11-18 | 2022-11-16 | 40.150 | 172,500 | -7,000 | 0.02% | 6,925,875 |
| 2022-11-17 | 2022-11-15 | 38.800 | 179,500 | +3,500 | 0.02% | 6,964,600 |
| 2022-11-16 | 2022-11-14 | 39.100 | 176,000 | +7,000 | 0.02% | 6,881,600 |
| 2022-11-15 | 2022-11-11 | 40.000 | 169,000 | +21,500 | 0.02% | 6,760,000 |
| 2022-11-14 | 2022-11-10 | 38.750 | 147,500 | -500 | 0.01% | 5,715,625 |
| 2022-11-11 | 2022-11-09 | 39.900 | 148,000 | +7,500 | 0.01% | 5,905,200 |
| 2022-11-10 | 2022-11-08 | 42.500 | 140,500 | +7,000 | 0.01% | 5,971,250 |
| 2022-11-09 | 2022-11-07 | 42.700 | 133,500 | +14,500 | 0.01% | 5,700,450 |
| 2022-11-08 | 2022-11-04 | 42.200 | 119,000 | -6,000 | 0.01% | 5,021,800 |
| 2022-11-07 | 2022-11-03 | 41.300 | 125,000 | -15,500 | 0.01% | 5,162,500 |
| 2022-11-04 | 2022-11-02 | 39.100 | 140,500 | +1,500 | 0.01% | 5,493,550 |
| 2022-11-03 | 2022-11-01 | 38.900 | 139,000 | -1,500 | 0.01% | 5,407,100 |
| 2022-11-02 | 2022-10-31 | 38.050 | 140,500 | +15,500 | 0.01% | 5,346,025 |
| 2022-11-01 | 2022-10-28 | 40.350 | 125,000 | +11,500 | 0.01% | 5,043,750 |
| 2022-10-31 | 2022-10-27 | 39.100 | 113,500 | -12,000 | 0.01% | 4,437,850 |
| 2022-10-28 | 2022-10-26 | 36.200 | 125,500 | +1,000 | 0.01% | 4,543,100 |
| 2022-10-27 | 2022-10-25 | 34.150 | 124,500 | +11,000 | 0.01% | 4,251,675 |
| 2022-10-26 | 2022-10-24 | 30.600 | 113,500 | -9,500 | 0.01% | 3,473,100 |
| 2022-10-25 | 2022-10-21 | 36.000 | 123,000 | -13,000 | 0.01% | 4,428,000 |
| 2022-10-24 | 2022-10-20 | 34.150 | 136,000 | +6,000 | 0.01% | 4,644,400 |
| 2022-10-21 | 2022-10-19 | 34.500 | 130,000 | -21,500 | 0.01% | 4,485,000 |
| 2022-10-20 | 2022-10-18 | 31.900 | 151,500 | -1,500 | 0.02% | 4,832,850 |
| 2022-10-19 | 2022-10-17 | 31.700 | 153,000 | +1,500 | 0.02% | 4,850,100 |
| 2022-10-18 | 2022-10-14 | 32.000 | 151,500 | +4,000 | 0.02% | 4,848,000 |
| 2022-10-17 | 2022-10-13 | 30.600 | 147,500 | -4,500 | 0.01% | 4,513,500 |
| 2022-10-14 | 2022-10-12 | 31.650 | 152,000 | +21,000 | 0.02% | 4,810,800 |
| 2022-10-13 | 2022-10-11 | 30.850 | 131,000 | -4,000 | 0.01% | 4,041,350 |
| 2022-10-12 | 2022-10-10 | 30.900 | 135,000 | +17,500 | 0.01% | 4,171,500 |
| 2022-10-11 | 2022-10-07 | 35.100 | 117,500 | -7,500 | 0.01% | 4,124,250 |
| 2022-10-10 | 2022-10-06 | 36.900 | 125,000 | -23,500 | 0.01% | 4,612,500 |
| 2022-10-07 | 2022-10-05 | 34.000 | 148,500 | +12,000 | 0.01% | 5,049,000 |
| 2022-10-06 | 2022-10-03 | 32.900 | 136,500 | -39,000 | 0.01% | 4,490,850 |
| 2022-10-05 | 2022-09-30 | 29.450 | 175,500 | -15,500 | 0.02% | 5,168,475 |
| 2022-10-03 | 2022-09-29 | 28.900 | 191,000 | +23,000 | 0.02% | 5,519,900 |
| 2022-09-30 | 2022-09-28 | 28.900 | 168,000 | -2,500 | 0.02% | 4,855,200 |
| 2022-09-28 | 2022-09-26 | 29.900 | 170,500 | -11,500 | 0.02% | 5,097,950 |
| 2022-09-27 | 2022-09-23 | 26.700 | 182,000 | +8,500 | 0.02% | 4,859,400 |
| 2022-09-26 | 2022-09-22 | 27.950 | 173,500 | -4,500 | 0.02% | 4,849,325 |
| 2022-09-23 | 2022-09-21 | 26.450 | 178,000 | -7,000 | 0.02% | 4,708,100 |
| 2022-09-22 | 2022-09-20 | 27.750 | 185,000 | +1,500 | 0.02% | 5,133,750 |
| 2022-09-21 | 2022-09-19 | 28.400 | 183,500 | -15,000 | 0.02% | 5,211,400 |
| 2022-09-20 | 2022-09-16 | 29.250 | 198,500 | +12,500 | 0.02% | 5,806,125 |
| 2022-09-19 | 2022-09-15 | 30.850 | 186,000 | +2,500 | 0.02% | 5,738,100 |
| 2022-09-16 | 2022-09-14 | 32.100 | 183,500 | +14,500 | 0.02% | 5,890,350 |
| 2022-09-15 | 2022-09-13 | 31.250 | 169,000 | +12,500 | 0.02% | 5,281,250 |
| 2022-09-14 | 2022-09-09 | 33.000 | 156,500 | +1,000 | 0.02% | 5,164,500 |
| 2022-09-13 | 2022-09-08 | 33.800 | 155,500 | +4,000 | 0.02% | 5,255,900 |
| 2022-09-09 | 2022-09-07 | 33.950 | 151,500 | +14,500 | 0.02% | 5,143,425 |
| 2022-09-08 | 2022-09-06 | 37.600 | 137,000 | +35,000 | 0.01% | 5,151,200 |
| 2022-09-07 | 2022-09-05 | 28.600 | 102,000 | -13,500 | 0.01% | 2,917,200 |
| 2022-09-06 | 2022-09-02 | 34.000 | 115,500 | -33,500 | 0.01% | 3,927,000 |
| 2022-09-05 | 2022-09-01 | 30.250 | 149,000 | +7,500 | 0.01% | 4,507,250 |
| 2022-09-02 | 2022-08-31 | 29.800 | 141,500 | -32,000 | 0.01% | 4,216,700 |
| 2022-09-01 | 2022-08-30 | 28.850 | 173,500 | -24,000 | 0.02% | 5,005,475 |
| 2022-08-31 | 2022-08-29 | 22.850 | 197,500 | +3,500 | 0.02% | 4,512,875 |
| 2022-08-30 | 2022-08-26 | 21.650 | 194,000 | -8,000 | 0.02% | 4,200,100 |
| 2022-08-26 | 2022-08-24 | 20.250 | 202,000 | -17,500 | 0.02% | 4,090,500 |
| 2022-08-25 | 2022-08-23 | 19.920 | 219,500 | -12,500 | 0.02% | 4,372,440 |
| 2022-08-24 | 2022-08-22 | 18.980 | 232,000 | -6,000 | 0.02% | 4,403,360 |
| 2022-08-23 | 2022-08-19 | 18.340 | 238,000 | +8,000 | 0.02% | 4,364,920 |
| 2022-08-22 | 2022-08-18 | 18.040 | 230,000 | -1,000 | 0.02% | 4,149,200 |
| 2022-08-19 | 2022-08-17 | 18.960 | 231,000 | -1,000 | 0.02% | 4,379,760 |
| 2022-08-18 | 2022-08-16 | 18.600 | 232,000 | -5,500 | 0.02% | 4,315,200 |
| 2022-08-17 | 2022-08-15 | 19.240 | 237,500 | -5,000 | 0.02% | 4,569,500 |
| 2022-08-16 | 2022-08-12 | 19.780 | 242,500 | +5,500 | 0.02% | 4,796,650 |
| 2022-08-15 | 2022-08-11 | 20.950 | 237,000 | +3,000 | 0.02% | 4,965,150 |
| 2022-08-12 | 2022-08-10 | 20.050 | 234,000 | +10,500 | 0.02% | 4,691,700 |
| 2022-08-11 | 2022-08-09 | 20.100 | 223,500 | +12,000 | 0.02% | 4,492,350 |
| 2022-08-10 | 2022-08-08 | 19.760 | 211,500 | -1,000 | 0.02% | 4,179,240 |
| 2022-08-09 | 2022-08-05 | 21.850 | 212,500 | -8,000 | 0.02% | 4,643,125 |
| 2022-08-08 | 2022-08-04 | 21.100 | 220,500 | +1,500 | 0.02% | 4,652,550 |
| 2022-08-05 | 2022-08-03 | 19.360 | 219,000 | +8,500 | 0.02% | 4,239,840 |
| 2022-08-04 | 2022-08-02 | 19.340 | 210,500 | -11,500 | 0.02% | 4,071,070 |
| 2022-08-02 | 2022-07-29 | 21.100 | 222,000 | -17,500 | 0.02% | 4,684,200 |
| 2022-08-01 | 2022-07-28 | 21.400 | 239,500 | +1,500 | 0.02% | 5,125,300 |
| 2022-07-29 | 2022-07-27 | 18.380 | 238,000 | +8,000 | 0.02% | 4,374,440 |
| 2022-07-28 | 2022-07-26 | 18.920 | 230,000 | -54,000 | 0.02% | 4,351,600 |
| 2022-07-27 | 2022-07-25 | 15.820 | 284,000 | -19,000 | 0.03% | 4,492,880 |
| 2022-07-26 | 2022-07-22 | 15.460 | 303,000 | -9,500 | 0.03% | 4,684,380 |
| 2022-07-25 | 2022-07-21 | 15.000 | 312,500 | -3,500 | 0.03% | 4,687,500 |
| 2022-07-22 | 2022-07-20 | 15.320 | 316,000 | -5,000 | 0.03% | 4,841,120 |
| 2022-07-21 | 2022-07-19 | 14.760 | 321,000 | +4,500 | 0.03% | 4,737,960 |
| 2022-07-20 | 2022-07-18 | 15.100 | 316,500 | +10,000 | 0.03% | 4,779,150 |
| 2022-07-19 | 2022-07-15 | 15.240 | 306,500 | +88,000 | 0.03% | 4,671,060 |
| 2022-07-18 | 2022-07-14 | 17.820 | 218,500 | -2,000 | 0.02% | 3,893,670 |
| 2022-07-14 | 2022-07-12 | 18.560 | 220,500 | -4,000 | 0.02% | 4,092,480 |
| 2022-07-13 | 2022-07-11 | 19.700 | 224,500 | -11,500 | 0.02% | 4,422,650 |
| 2022-07-12 | 2022-07-08 | 19.380 | 236,000 | -1,000 | 0.02% | 4,573,680 |
| 2022-07-11 | 2022-07-07 | 19.100 | 237,000 | -7,000 | 0.02% | 4,526,700 |
| 2022-07-08 | 2022-07-06 | 19.300 | 244,000 | -11,500 | 0.02% | 4,709,200 |
| 2022-07-07 | 2022-07-05 | 18.420 | 255,500 | -31,500 | 0.03% | 4,706,310 |
| 2022-07-06 | 2022-07-04 | 18.280 | 287,000 | +25,000 | 0.03% | 5,246,360 |
| 2022-07-05 | 2022-06-30 | 18.840 | 262,000 | -71,500 | 0.03% | 4,936,080 |
| 2022-07-04 | 2022-06-29 | 17.180 | 333,500 | -12,000 | 0.03% | 5,729,530 |
| 2022-06-30 | 2022-06-28 | 16.840 | 345,500 | +19,500 | 0.03% | 5,818,220 |
| 2022-06-29 | 2022-06-27 | 16.880 | 326,000 | +76,000 | 0.03% | 5,502,880 |
| 2022-06-28 | 2022-06-24 | 18.580 | 250,000 | -22,000 | 0.02% | 4,645,000 |
| 2022-06-27 | 2022-06-23 | 18.180 | 272,000 | +500 | 0.03% | 4,944,960 |
| 2022-06-24 | 2022-06-22 | 19.380 | 271,500 | -44,000 | 0.03% | 5,261,670 |
| 2022-06-23 | 2022-06-21 | 17.500 | 315,500 | +56,500 | 0.03% | 5,521,250 |
| 2022-06-22 | 2022-06-20 | 16.980 | 259,000 | +13,500 | 0.03% | 4,397,820 |
| 2022-06-21 | 2022-06-17 | 25.000 | 245,500 | +15,000 | 0.02% | 6,137,500 |
| 2022-06-20 | 2022-06-16 | 28.600 | 230,500 | -1,500 | 0.02% | 6,592,300 |
| 2022-06-17 | 2022-06-15 | 16.560 | 232,000 | -94,000 | 0.02% | 3,841,920 |
| 2022-06-16 | 2022-06-14 | 10.740 | 326,000 | -62,000 | 0.03% | 3,501,240 |
| 2022-06-15 | 2022-06-13 | 8.720 | 388,000 | -21,000 | 0.04% | 3,383,360 |
| 2022-06-14 | 2022-06-10 | 6.230 | 409,000 | -37,000 | 0.04% | 2,548,070 |
| 2022-06-13 | 2022-06-09 | 4.470 | 446,000 | -26,500 | 0.04% | 1,993,620 |
| 2022-06-10 | 2022-06-08 | 4.370 | 472,500 | -62,000 | 0.05% | 2,064,825 |
| 2022-06-09 | 2022-06-07 | 4.070 | 534,500 | -26,000 | 0.05% | 2,175,415 |
| 2022-06-08 | 2022-06-06 | 3.920 | 560,500 | +4,000 | 0.06% | 2,197,160 |
| 2022-06-06 | 2022-06-01 | 3.690 | 556,500 | -10,000 | 0.06% | 2,053,485 |
| 2022-06-02 | 2022-05-31 | 3.700 | 566,500 | -20,000 | 0.06% | 2,096,050 |
| 2022-06-01 | 2022-05-30 | 3.590 | 586,500 | +10,000 | 0.06% | 2,105,535 |
| 2022-05-30 | 2022-05-26 | 3.200 | 576,500 | -4,000 | 0.06% | 1,844,800 |
| 2022-05-27 | 2022-05-25 | 3.170 | 580,500 | -20,000 | 0.06% | 1,840,185 |
| 2022-05-26 | 2022-05-24 | 3.190 | 600,500 | +10,000 | 0.06% | 1,915,595 |
| 2022-05-18 | 2022-05-16 | 3.110 | 590,500 | -10,000 | 0.06% | 1,836,455 |
| 2022-05-13 | 2022-05-11 | 3.000 | 600,500 | -10,000 | 0.06% | 1,801,500 |
| 2022-05-12 | 2022-05-10 | 3.000 | 610,500 | +10,000 | 0.06% | 1,831,500 |
| 2022-05-11 | 2022-05-06 | 3.160 | 600,500 | +30,000 | 0.06% | 1,897,580 |
| 2022-05-10 | 2022-05-05 | 3.280 | 570,500 | -5,000 | 0.06% | 1,871,240 |
| 2022-05-06 | 2022-05-04 | 3.580 | 575,500 | -10,000 | 0.06% | 2,060,290 |
| 2022-05-05 | 2022-05-03 | 3.630 | 585,500 | -10,000 | 0.06% | 2,125,365 |
| 2022-05-04 | 2022-04-29 | 3.490 | 595,500 | -10,000 | 0.06% | 2,078,295 |
| 2022-04-28 | 2022-04-26 | 3.180 | 605,500 | +14,000 | 0.06% | 1,925,490 |
| 2022-04-27 | 2022-04-25 | 3.160 | 591,500 | +15,000 | 0.06% | 1,869,140 |
| 2022-04-21 | 2022-04-19 | 3.570 | 576,500 | +6,000 | 0.06% | 2,058,105 |
| 2022-04-20 | 2022-04-14 | 3.680 | 570,500 | -15,000 | 0.06% | 2,099,440 |
| 2022-04-19 | 2022-04-13 | 3.540 | 585,500 | +15,000 | 0.06% | 2,072,670 |
| 2022-04-13 | 2022-04-11 | 3.480 | 570,500 | +22,000 | 0.06% | 1,985,340 |
| 2022-04-12 | 2022-04-08 | 3.670 | 548,500 | +10,000 | 0.05% | 2,012,995 |
| 2022-04-11 | 2022-04-07 | 3.830 | 538,500 | -35,000 | 0.05% | 2,062,455 |
| 2022-04-08 | 2022-04-06 | 3.980 | 573,500 | -18,000 | 0.06% | 2,282,530 |
| 2022-04-07 | 2022-04-04 | 3.800 | 591,500 | +20,000 | 0.06% | 2,247,700 |
| 2022-04-06 | 2022-04-01 | 3.650 | 571,500 | +50,500 | 0.06% | 2,085,975 |
| 2022-04-04 | 2022-03-31 | 3.970 | 521,000 | +30,000 | 0.05% | 2,068,370 |
| 2022-04-01 | 2022-03-30 | 4.170 | 491,000 | +14,500 | 0.05% | 2,047,470 |
| 2022-03-28 | 2022-03-24 | 4.280 | 476,500 | -20,000 | 0.05% | 2,039,420 |
| 2022-03-23 | 2022-03-21 | 4.000 | 496,500 | -10,000 | 0.05% | 1,986,000 |
| 2022-03-22 | 2022-03-18 | 4.030 | 506,500 | +2,000 | 0.05% | 2,041,195 |
| 2022-03-21 | 2022-03-17 | 3.870 | 504,500 | +7,000 | 0.05% | 1,952,415 |
| 2022-03-17 | 2022-03-15 | 3.240 | 497,500 | -5,000 | 0.05% | 1,611,900 |
| 2022-03-11 | 2022-03-09 | 4.070 | 502,500 | +18,000 | 0.05% | 2,045,175 |
| 2022-03-10 | 2022-03-08 | 4.010 | 484,500 | +36,000 | 0.05% | 1,942,845 |
| 2022-03-08 | 2022-03-04 | 4.390 | 448,500 | -10,000 | 0.04% | 1,968,915 |
| 2022-03-07 | 2022-03-03 | 4.640 | 458,500 | +10,000 | 0.05% | 2,127,440 |
| 2022-03-04 | 2022-03-02 | 4.700 | 448,500 | +13,000 | 0.04% | 2,107,950 |
| 2022-03-03 | 2022-03-01 | 4.940 | 435,500 | +6,000 | 0.04% | 2,151,370 |
| 2022-03-02 | 2022-02-28 | 4.880 | 429,500 | +58,000 | 0.04% | 2,095,960 |
| 2022-02-28 | 2022-02-24 | 5.250 | 371,500 | -5,500 | 0.04% | 1,950,375 |
| 2022-02-25 | 2022-02-23 | 5.340 | 377,000 | +2,000 | 0.04% | 2,013,180 |
| 2022-02-24 | 2022-02-22 | 5.160 | 375,000 | -20,000 | 0.04% | 1,935,000 |
| 2022-02-23 | 2022-02-21 | 5.420 | 395,000 | -500 | 0.04% | 2,140,900 |
| 2022-02-22 | 2022-02-18 | 5.570 | 395,500 | -24,000 | 0.04% | 2,202,935 |
| 2022-02-21 | 2022-02-17 | 4.920 | 419,500 | -10,000 | 0.04% | 2,063,940 |
| 2022-02-18 | 2022-02-16 | 4.870 | 429,500 | -5,000 | 0.04% | 2,091,665 |
| 2022-02-17 | 2022-02-15 | 4.750 | 434,500 | +3,000 | 0.04% | 2,063,875 |
| 2022-02-16 | 2022-02-14 | 4.710 | 431,500 | -10,000 | 0.04% | 2,032,365 |
| 2022-02-15 | 2022-02-11 | 5.130 | 441,500 | +9,000 | 0.04% | 2,264,895 |
| 2022-02-14 | 2022-02-10 | 5.210 | 432,500 | -41,000 | 0.04% | 2,253,325 |
| 2022-02-11 | 2022-02-09 | 4.690 | 473,500 | +10,000 | 0.05% | 2,220,715 |
| 2022-02-10 | 2022-02-08 | 4.580 | 463,500 | -15,000 | 0.05% | 2,122,830 |
| 2022-02-07 | 2022-01-31 | 4.180 | 478,500 | -6,000 | 0.05% | 2,000,130 |
| 2022-02-04 | 2022-01-27 | 4.240 | 484,500 | +40,000 | 0.05% | 2,054,280 |
| 2022-01-28 | 2022-01-26 | 4.970 | 444,500 | -6,000 | 0.04% | 2,209,165 |
| 2022-01-27 | 2022-01-25 | 5.110 | 450,500 | -35,000 | 0.05% | 2,302,055 |
| 2022-01-26 | 2022-01-24 | 5.100 | 485,500 | -14,000 | 0.05% | 2,476,050 |
| 2022-01-25 | 2022-01-21 | 4.620 | 499,500 | +10,000 | 0.05% | 2,307,690 |
| 2022-01-18 | 2022-01-14 | 4.830 | 489,500 | -23,000 | 0.05% | 2,364,285 |
| 2022-01-14 | 2022-01-12 | 4.980 | 512,500 | +11,000 | 0.05% | 2,552,250 |
| 2022-01-13 | 2022-01-11 | 4.820 | 501,500 | -6,000 | 0.05% | 2,417,230 |
| 2022-01-12 | 2022-01-10 | 4.900 | 507,500 | -4,000 | 0.05% | 2,486,750 |
| 2022-01-11 | 2022-01-07 | 4.500 | 511,500 | +6,000 | 0.05% | 2,301,750 |
| 2022-01-10 | 2022-01-06 | 4.600 | 505,500 | -25,000 | 0.05% | 2,325,300 |
| 2022-01-07 | 2022-01-05 | 4.750 | 530,500 | +17,000 | 0.05% | 2,519,875 |
| 2022-01-06 | 2022-01-04 | 5.000 | 513,500 | +17,000 | 0.05% | 2,567,500 |
| 2022-01-05 | 2022-01-03 | 4.800 | 496,500 | -4,000 | 0.05% | 2,383,200 |
| 2022-01-04 | 2021-12-31 | 5.290 | 500,500 | +53,500 | 0.05% | 2,647,645 |
| 2022-01-03 | 2021-12-29 | 5.640 | 447,000 | +56,000 | 0.04% | 2,521,080 |
| 2021-12-30 | 2021-12-28 | 7.210 | 391,000 | -11,000 | 0.04% | 2,819,110 |
| 2021-12-29 | 2021-12-24 | 7.250 | 402,000 | -7,000 | 0.04% | 2,914,500 |
| 2021-12-23 | 2021-12-21 | 6.470 | 409,000 | -10,000 | 0.04% | 2,646,230 |
| 2021-12-21 | 2021-12-17 | 6.660 | 419,000 | -30,000 | 0.04% | 2,790,540 |
| 2021-12-20 | 2021-12-16 | 7.030 | 449,000 | +37,000 | 0.04% | 3,156,470 |
| 2021-12-16 | 2021-12-14 | 6.910 | 412,000 | +5,000 | 0.04% | 2,846,920 |
| 2021-12-15 | 2021-12-13 | 7.320 | 407,000 | +15,000 | 0.04% | 2,979,240 |
| 2021-12-14 | 2021-12-10 | 7.500 | 392,000 | +67,500 | 0.04% | 2,940,000 |
| 2021-12-13 | 2021-12-09 | 8.240 | 324,500 | -17,000 | 0.03% | 2,673,880 |
| 2021-12-10 | 2021-12-08 | 7.210 | 341,500 | -4,000 | 0.03% | 2,462,215 |
| 2021-12-09 | 2021-12-07 | 7.350 | 345,500 | -7,000 | 0.03% | 2,539,425 |
| 2021-12-08 | 2021-12-06 | 7.290 | 352,500 | -5,000 | 0.04% | 2,569,725 |
| 2021-12-07 | 2021-12-03 | 8.060 | 357,500 | +6,500 | 0.04% | 2,881,450 |
| 2021-12-06 | 2021-12-02 | 7.680 | 351,000 | -4,000 | 0.04% | 2,695,680 |
| 2021-12-03 | 2021-12-01 | 7.870 | 355,000 | -30,000 | 0.04% | 2,793,850 |
| 2021-12-02 | 2021-11-30 | 8.120 | 385,000 | +32,500 | 0.04% | 3,126,200 |
| 2021-12-01 | 2021-11-29 | 8.630 | 352,500 | -3,000 | 0.04% | 3,042,075 |
| 2021-11-30 | 2021-11-26 | 8.410 | 355,500 | +16,000 | 0.04% | 2,989,755 |
| 2021-11-29 | 2021-11-25 | 8.510 | 339,500 | -500 | 0.03% | 2,889,145 |
| 2021-11-26 | 2021-11-24 | 8.220 | 340,000 | +20,500 | 0.03% | 2,794,800 |
| 2021-11-25 | 2021-11-23 | 8.850 | 319,500 | -7,500 | 0.03% | 2,827,575 |
| 2021-11-24 | 2021-11-22 | 8.490 | 327,000 | -4,000 | 0.03% | 2,776,230 |
| 2021-11-23 | 2021-11-19 | 6.900 | 331,000 | +42,000 | 0.03% | 2,283,900 |
| 2021-11-22 | 2021-11-18 | 7.180 | 289,000 | +25,000 | 0.03% | 2,075,020 |
| 2021-11-19 | 2021-11-17 | 6.970 | 264,000 | -67,500 | 0.03% | 1,840,080 |
| 2021-11-18 | 2021-11-16 | 5.950 | 331,500 | -15,000 | 0.03% | 1,972,425 |
| 2021-11-17 | 2021-11-15 | 5.220 | 346,500 | -100,000 | 0.03% | 1,808,730 |
| 2021-11-16 | 2021-11-12 | 5.250 | 446,500 | +118,000 | 0.04% | 2,344,125 |
| 2021-11-15 | 2021-11-11 | 4.980 | 328,500 | -23,000 | 0.03% | 1,635,930 |
| 2021-11-03 | 2021-11-01 | 4.150 | 351,500 | +10,000 | 0.04% | 1,458,725 |
| 2021-11-02 | 2021-10-29 | 4.250 | 341,500 | +10,000 | 0.03% | 1,451,375 |
| 2021-10-29 | 2021-10-27 | 4.420 | 331,500 | -7,000 | 0.03% | 1,465,230 |
| 2021-10-28 | 2021-10-26 | 4.790 | 338,500 | -500 | 0.03% | 1,621,415 |
| 2021-10-27 | 2021-10-25 | 5.020 | 339,000 | -2,000 | 0.03% | 1,701,780 |
| 2021-10-26 | 2021-10-22 | 5.200 | 341,000 | +11,000 | 0.03% | 1,773,200 |
| 2021-10-25 | 2021-10-21 | 4.920 | 330,000 | -10,000 | 0.03% | 1,623,600 |
| 2021-10-22 | 2021-10-20 | 5.110 | 340,000 | +27,500 | 0.03% | 1,737,400 |
| 2021-10-21 | 2021-10-19 | 5.190 | 312,500 | -12,000 | 0.03% | 1,621,875 |
| 2021-10-20 | 2021-10-18 | 4.980 | 324,500 | +3,000 | 0.03% | 1,616,010 |
| 2021-10-19 | 2021-10-15 | 4.740 | 321,500 | +25,000 | 0.03% | 1,523,910 |
| 2021-10-18 | 2021-10-12 | 4.420 | 296,500 | -5,000 | 0.03% | 1,310,530 |
| 2021-10-15 | 2021-10-11 | 4.480 | 301,500 | -3,000 | 0.03% | 1,350,720 |
| 2021-10-11 | 2021-10-07 | 4.480 | 304,500 | -8,000 | 0.03% | 1,364,160 |
| 2021-10-05 | 2021-09-30 | 4.210 | 312,500 | +13,000 | 0.03% | 1,315,625 |
| 2021-09-29 | 2021-09-27 | 4.190 | 299,500 | -25,000 | 0.03% | 1,254,905 |
| 2021-09-28 | 2021-09-24 | 4.280 | 324,500 | -15,000 | 0.03% | 1,388,860 |
| 2021-09-27 | 2021-09-23 | 4.480 | 339,500 | +20,000 | 0.03% | 1,520,960 |
| 2021-09-23 | 2021-09-20 | 4.120 | 319,500 | +1,500 | 0.03% | 1,316,340 |
| 2021-09-21 | 2021-09-17 | 4.450 | 318,000 | +15,000 | 0.03% | 1,415,100 |
| 2021-09-16 | 2021-09-14 | 4.610 | 303,000 | -17,500 | 0.03% | 1,396,830 |
| 2021-09-15 | 2021-09-13 | 4.750 | 320,500 | +32,000 | 0.03% | 1,522,375 |
| 2021-09-14 | 2021-09-10 | 5.560 | 288,500 | +5,000 | 0.03% | 1,604,060 |
| 2021-09-13 | 2021-09-09 | 5.520 | 283,500 | -17,500 | 0.03% | 1,564,920 |
| 2021-09-10 | 2021-09-08 | 5.790 | 301,000 | -21,500 | 0.03% | 1,742,790 |
| 2021-09-09 | 2021-09-07 | 5.700 | 322,500 | +2,500 | 0.03% | 1,838,250 |
| 2021-09-08 | 2021-09-06 | 5.870 | 320,000 | +20,000 | 0.03% | 1,878,400 |
| 2021-09-06 | 2021-09-02 | 5.380 | 300,000 | -14,000 | 0.03% | 1,614,000 |
| 2021-09-03 | 2021-09-01 | 4.660 | 314,000 | +7,000 | 0.03% | 1,463,240 |
| 2021-09-02 | 2021-08-31 | 4.310 | 307,000 | +25,000 | 0.03% | 1,323,170 |
| 2021-08-30 | 2021-08-26 | 4.160 | 282,000 | -9,000 | 0.03% | 1,173,120 |
| 2021-08-27 | 2021-08-25 | 4.290 | 291,000 | +10,000 | 0.03% | 1,248,390 |
| 2021-08-25 | 2021-08-23 | 3.990 | 281,000 | +2,000 | 0.03% | 1,121,190 |
| 2021-08-24 | 2021-08-20 | 4.040 | 279,000 | -20,000 | 0.03% | 1,127,160 |
| 2021-08-23 | 2021-08-19 | 4.080 | 299,000 | -20,000 | 0.03% | 1,219,920 |
| 2021-08-19 | 2021-08-17 | 4.180 | 319,000 | +16,000 | 0.03% | 1,333,420 |
| 2021-08-18 | 2021-08-16 | 4.530 | 303,000 | -6,000 | 0.03% | 1,372,590 |
| 2021-08-17 | 2021-08-13 | 4.700 | 309,000 | +8,000 | 0.03% | 1,452,300 |
| 2021-08-16 | 2021-08-12 | 4.800 | 301,000 | +10,000 | 0.03% | 1,444,800 |
| 2021-08-13 | 2021-08-11 | 5.120 | 291,000 | -6,000 | 0.03% | 1,489,920 |
| 2021-08-12 | 2021-08-10 | 5.330 | 297,000 | +1,000 | 0.03% | 1,583,010 |
| 2021-08-10 | 2021-08-06 | 4.890 | 296,000 | -4,500 | 0.03% | 1,447,440 |
| 2021-08-09 | 2021-08-05 | 4.880 | 300,500 | -5,000 | 0.03% | 1,466,440 |
| 2021-08-06 | 2021-08-04 | 5.150 | 305,500 | -22,000 | 0.03% | 1,573,325 |
| 2021-08-05 | 2021-08-03 | 4.800 | 327,500 | -148,000 | 0.03% | 1,572,000 |
| 2021-08-04 | 2021-08-02 | 5.050 | 475,500 | -23,000 | 0.05% | 2,401,275 |
| 2021-08-03 | 2021-07-30 | 4.830 | 498,500 | +111,000 | 0.05% | 2,407,755 |
| 2021-08-02 | 2021-07-29 | 5.000 | 387,500 | +107,500 | 0.04% | 1,937,500 |
| 2021-07-30 | 2021-07-28 | 4.170 | 280,000 | +4,000 | 0.03% | 1,167,600 |
| 2021-07-29 | 2021-07-27 | 3.820 | 276,000 | +1,500 | 0.03% | 1,054,320 |
| 2021-07-28 | 2021-07-26 | 3.940 | 274,500 | +4,500 | 0.03% | 1,081,530 |
| 2021-07-27 | 2021-07-23 | 5.920 | 270,000 | +75,500 | 0.03% | 1,598,400 |
| 2021-07-26 | 2021-07-22 | 8.230 | 194,500 | -4,000 | 0.02% | 1,600,735 |
| 2021-07-23 | 2021-07-21 | 7.270 | 198,500 | +1,000 | 0.02% | 1,443,095 |
| 2021-07-19 | 2021-07-15 | 8.280 | 197,500 | +1,000 | 0.02% | 1,635,300 |
| 2021-07-15 | 2021-07-13 | 8.360 | 196,500 | +10,000 | 0.02% | 1,642,740 |
| 2021-07-14 | 2021-07-12 | 8.310 | 186,500 | -5,000 | 0.02% | 1,549,815 |
| 2021-07-13 | 2021-07-09 | 8.440 | 191,500 | -1,000 | 0.02% | 1,616,260 |
| 2021-07-09 | 2021-07-07 | 9.250 | 192,500 | +2,000 | 0.02% | 1,780,625 |
| 2021-07-08 | 2021-07-06 | 9.060 | 190,500 | -3,000 | 0.02% | 1,725,930 |
| 2021-07-07 | 2021-07-05 | 8.910 | 193,500 | -2,500 | 0.02% | 1,724,085 |
| 2021-07-06 | 2021-07-02 | 9.280 | 196,000 | +5,000 | 0.02% | 1,818,880 |
| 2021-07-02 | 2021-06-29 | 9.910 | 191,000 | -1,000 | 0.02% | 1,892,810 |
| 2021-06-29 | 2021-06-25 | 10.280 | 192,000 | -25,000 | 0.02% | 1,973,760 |
| 2021-06-25 | 2021-06-23 | 9.970 | 217,000 | +2,500 | 0.02% | 2,163,490 |
| 2021-06-24 | 2021-06-22 | 10.140 | 214,500 | +1,000 | 0.02% | 2,175,030 |
| 2021-06-22 | 2021-06-18 | 9.910 | 213,500 | +16,500 | 0.02% | 2,115,785 |
| 2021-06-21 | 2021-06-17 | 9.390 | 197,000 | +3,000 | 0.02% | 1,849,830 |
| 2021-06-18 | 2021-06-16 | 9.810 | 194,000 | -3,500 | 0.02% | 1,903,140 |
| 2021-06-16 | 2021-06-11 | 10.520 | 197,500 | +10,000 | 0.02% | 2,077,700 |
| 2021-06-15 | 2021-06-10 | 10.500 | 187,500 | +16,000 | 0.02% | 1,968,750 |
| 2021-06-09 | 2021-06-07 | 10.500 | 171,500 | +9,000 | 0.02% | 1,800,750 |
| 2021-06-08 | 2021-06-04 | 10.500 | 162,500 | -7,000 | 0.02% | 1,706,250 |
| 2021-06-07 | 2021-06-03 | 10.980 | 169,500 | +17,000 | 0.02% | 1,861,110 |
| 2021-06-04 | 2021-06-02 | 12.040 | 152,500 | +2,000 | 0.02% | 1,836,100 |
| 2021-06-03 | 2021-06-01 | 11.840 | 150,500 | +9,000 | 0.02% | 1,781,920 |
| 2021-06-02 | 2021-05-31 | 12.060 | 141,500 | +7,000 | 0.01% | 1,706,490 |
| 2021-06-01 | 2021-05-28 | 12.600 | 134,500 | +15,500 | 0.01% | 1,694,700 |
| 2021-05-31 | 2021-05-27 | 13.640 | 119,000 | -5,000 | 0.01% | 1,623,160 |
| 2021-05-28 | 2021-05-26 | 12.560 | 124,000 | +16,500 | 0.01% | 1,557,440 |
| 2021-05-27 | 2021-05-25 | 12.280 | 107,500 | +6,000 | 0.01% | 1,320,100 |
| 2021-05-17 | 2021-05-13 | 12.960 | 101,500 | -500 | 0.01% | 1,315,440 |
| 2021-05-14 | 2021-05-12 | 13.820 | 102,000 | -7,500 | 0.01% | 1,409,640 |
| 2021-05-13 | 2021-05-11 | 13.420 | 109,500 | +10,500 | 0.01% | 1,469,490 |
| 2021-05-11 | 2021-05-07 | 12.560 | 99,000 | -8,000 | 0.01% | 1,243,440 |
| 2021-05-07 | 2021-05-05 | 13.760 | 107,000 | +15,000 | 0.01% | 1,472,320 |
| 2021-05-06 | 2021-05-04 | 14.020 | 92,000 | -16,000 | 0.01% | 1,289,840 |
| 2021-05-04 | 2021-04-30 | 14.940 | 108,000 | -5,000 | 0.01% | 1,613,520 |
| 2021-04-30 | 2021-04-28 | 15.320 | 113,000 | +1,000 | 0.01% | 1,731,160 |
| 2021-04-29 | 2021-04-27 | 16.000 | 112,000 | +6,000 | 0.01% | 1,792,000 |
| 2021-04-28 | 2021-04-26 | 15.680 | 106,000 | -1,000 | 0.01% | 1,662,080 |
| 2021-04-26 | 2021-04-22 | 15.240 | 107,000 | +6,500 | 0.01% | 1,630,680 |
| 2021-04-23 | 2021-04-21 | 16.260 | 100,500 | -1,500 | 0.01% | 1,634,130 |
| 2021-04-22 | 2021-04-20 | 16.560 | 102,000 | +5,000 | 0.01% | 1,689,120 |
| 2021-04-21 | 2021-04-19 | 16.500 | 97,000 | -1,000 | 0.01% | 1,600,500 |
| 2021-04-19 | 2021-04-15 | 16.260 | 98,000 | +1,000 | 0.01% | 1,593,480 |
| 2021-04-01 | 2021-03-30 | 17.600 | 97,000 | -1,000 | 0.01% | 1,707,200 |
| 2021-03-30 | 2021-03-26 | 17.300 | 98,000 | -1,000 | 0.01% | 1,695,400 |
| 2021-03-25 | 2021-03-23 | 18.260 | 99,000 | +1,000 | 0.01% | 1,807,740 |
| 2021-03-22 | 2021-03-18 | 19.640 | 98,000 | -1,000 | 0.01% | 1,924,720 |
| 2021-03-19 | 2021-03-17 | 19.680 | 99,000 | +11,000 | 0.01% | 1,948,320 |
| 2021-03-18 | 2021-03-16 | 19.200 | 88,000 | -1,000 | 0.01% | 1,689,600 |
| 2021-03-17 | 2021-03-15 | 18.580 | 89,000 | -9,000 | 0.01% | 1,653,620 |
| 2021-03-15 | 2021-03-11 | 19.120 | 98,000 | +10,000 | 0.01% | 1,873,760 |
| 2021-03-11 | 2021-03-09 | 19.720 | 88,000 | -1,000 | 0.01% | 1,735,360 |
| 2021-03-10 | 2021-03-08 | 18.680 | 89,000 | +1,000 | 0.01% | 1,662,520 |
| 2021-03-08 | 2021-03-04 | 20.050 | 88,000 | -11,500 | 0.01% | 1,764,400 |
| 2021-03-05 | 2021-03-03 | 20.650 | 99,500 | +20,000 | 0.01% | 2,054,675 |
| 2021-03-04 | 2021-03-02 | 20.350 | 79,500 | +2,000 | 0.01% | 1,617,825 |
| 2021-03-03 | 2021-03-01 | 21.300 | 77,500 | -3,000 | 0.01% | 1,650,750 |
| 2021-03-02 | 2021-02-26 | 21.700 | 80,500 | +1,000 | 0.01% | 1,746,850 |
| 2021-03-01 | 2021-02-25 | 22.350 | 79,500 | +8,000 | 0.01% | 1,776,825 |
| 2021-02-26 | 2021-02-24 | 23.000 | 71,500 | +3,000 | 0.01% | 1,644,500 |
| 2021-02-23 | 2021-02-19 | 25.700 | 68,500 | +1,000 | 0.01% | 1,760,450 |
| 2021-02-22 | 2021-02-18 | 25.850 | 67,500 | +5,000 | 0.01% | 1,744,875 |
| 2021-02-19 | 2021-02-17 | 26.950 | 62,500 | -3,000 | 0.01% | 1,684,375 |
| 2021-02-17 | 2021-02-11 | 25.800 | 65,500 | +2,000 | 0.01% | 1,689,900 |
| 2021-02-10 | 2021-02-08 | 25.350 | 63,500 | -2,000 | 0.01% | 1,609,725 |
| 2021-02-09 | 2021-02-05 | 24.950 | 65,500 | +3,000 | 0.01% | 1,634,225 |
| 2021-02-08 | 2021-02-04 | 25.300 | 62,500 | +1,000 | 0.01% | 1,581,250 |
| 2021-02-04 | 2021-02-02 | 26.500 | 61,500 | +4,000 | 0.01% | 1,629,750 |
| 2021-02-03 | 2021-02-01 | 26.300 | 57,500 | +500 | 0.01% | 1,512,250 |
| 2021-02-02 | 2021-01-29 | 27.400 | 57,000 | -1,500 | 0.01% | 1,561,800 |
| 2021-02-01 | 2021-01-28 | 28.300 | 58,500 | -3,000 | 0.01% | 1,655,550 |
| 2021-01-29 | 2021-01-27 | 28.000 | 61,500 | +2,000 | 0.01% | 1,722,000 |
| 2021-01-27 | 2021-01-25 | 26.000 | 59,500 | +1,000 | 0.01% | 1,547,000 |
| 2021-01-26 | 2021-01-22 | 27.500 | 58,500 | -11,000 | 0.01% | 1,608,750 |
| 2021-01-25 | 2021-01-21 | 25.700 | 69,500 | -2,000 | 0.01% | 1,786,150 |
| 2021-01-21 | 2021-01-19 | 23.850 | 71,500 | -203,000 | 0.01% | 1,705,275 |
| 2021-01-20 | 2021-01-18 | 22.250 | 274,500 | +199,000 | 0.03% | 6,107,625 |
| 2021-01-19 | 2021-01-15 | 23.300 | 75,500 | +10,000 | 0.01% | 1,759,150 |
| 2021-01-18 | 2021-01-14 | 25.400 | 65,500 | +500 | 0.01% | 1,663,700 |
| 2021-01-15 | 2021-01-13 | 24.700 | 65,000 | +1,000 | 0.01% | 1,605,500 |
| 2021-01-14 | 2021-01-12 | 25.050 | 64,000 | -4,500 | 0.01% | 1,603,200 |
| 2021-01-13 | 2021-01-11 | 25.900 | 68,500 | +5,000 | 0.01% | 1,774,150 |
| 2021-01-11 | 2021-01-07 | 26.450 | 63,500 | +5,000 | 0.01% | 1,679,575 |
| 2021-01-08 | 2021-01-06 | 28.050 | 58,500 | -11,500 | 0.01% | 1,640,925 |
| 2021-01-05 | 2020-12-31 | 27.900 | 70,000 | -7,000 | 0.01% | 1,953,000 |
| 2020-12-30 | 2020-12-28 | 26.600 | 77,000 | -11,000 | 0.01% | 2,048,200 |
| 2020-12-29 | 2020-12-24 | 26.100 | 88,000 | +1,500 | 0.01% | 2,296,800 |
| 2020-12-28 | 2020-12-22 | 26.450 | 86,500 | +17,500 | 0.01% | 2,287,925 |
| 2020-12-22 | 2020-12-18 | 27.200 | 69,000 | +11,000 | 0.01% | 1,876,800 |
| 2020-12-18 | 2020-12-16 | 28.400 | 58,000 | -4,000 | 0.01% | 1,647,200 |
| 2020-12-16 | 2020-12-14 | 28.200 | 62,000 | -5,500 | 0.01% | 1,748,400 |
| 2020-12-14 | 2020-12-10 | 26.850 | 67,500 | +4,000 | 0.01% | 1,812,375 |
| 2020-12-11 | 2020-12-09 | 27.600 | 63,500 | +3,000 | 0.01% | 1,752,600 |
| 2020-12-10 | 2020-12-08 | 29.050 | 60,500 | -3,000 | 0.01% | 1,757,525 |
| 2020-12-09 | 2020-12-07 | 30.350 | 63,500 | +500 | 0.01% | 1,927,225 |
| 2020-12-08 | 2020-12-04 | 31.000 | 63,000 | +9,500 | 0.01% | 1,953,000 |
| 2020-12-04 | 2020-12-02 | 32.100 | 53,500 | +4,000 | 0.01% | 1,717,350 |
| 2020-12-03 | 2020-12-01 | 32.300 | 49,500 | -1,000 | 0.01% | 1,598,850 |
| 2020-12-02 | 2020-11-30 | 31.600 | 50,500 | -1,500 | 0.01% | 1,595,800 |
| 2020-11-23 | 2020-11-19 | 32.100 | 52,000 | -2,000 | 0.01% | 1,669,200 |
| 2020-11-20 | 2020-11-18 | 31.150 | 54,000 | -5,500 | 0.01% | 1,682,100 |
| 2020-11-19 | 2020-11-17 | 31.100 | 59,500 | -500 | 0.01% | 1,850,450 |
| 2020-11-18 | 2020-11-16 | 30.100 | 60,000 | +4,000 | 0.01% | 1,806,000 |
| 2020-11-10 | 2020-11-06 | 26.950 | 56,000 | -500 | 0.01% | 1,509,200 |
| 2020-11-09 | 2020-11-05 | 26.200 | 56,500 | +1,500 | 0.01% | 1,480,300 |
| 2020-10-30 | 2020-10-28 | 26.300 | 55,000 | -1,000 | 0.01% | 1,446,500 |
| 2020-10-29 | 2020-10-27 | 25.950 | 56,000 | -1,000 | 0.01% | 1,453,200 |
| 2020-10-28 | 2020-10-23 | 27.000 | 57,000 | +500 | 0.01% | 1,539,000 |
| 2020-10-27 | 2020-10-22 | 29.500 | 56,500 | +3,000 | 0.01% | 1,666,750 |
| 2020-10-23 | 2020-10-21 | 30.850 | 53,500 | -7,000 | 0.01% | 1,650,475 |
| 2020-10-20 | 2020-10-16 | 30.850 | 60,500 | +11,500 | 0.01% | 1,866,425 |
| 2020-10-19 | 2020-10-15 | 32.150 | 49,000 | -2,500 | 0.01% | 1,575,350 |
| 2020-10-16 | 2020-10-14 | 33.850 | 51,500 | +11,000 | 0.01% | 1,743,275 |
| 2020-10-15 | 2020-10-12 | 34.550 | 40,500 | -500 | 0.00% | 1,399,275 |
| 2020-10-07 | 2020-10-05 | 31.950 | 41,000 | +4,500 | 0.00% | 1,309,950 |
| 2020-09-30 | 2020-09-28 | 33.050 | 36,500 | +3,000 | 0.00% | 1,206,325 |
| 2020-09-28 | 2020-09-24 | 33.900 | 33,500 | -2,000 | 0.00% | 1,135,650 |
| 2020-09-18 | 2020-09-16 | 36.000 | 35,500 | -1,500 | 0.00% | 1,278,000 |
| 2020-09-16 | 2020-09-14 | 35.600 | 37,000 | -3,000 | 0.00% | 1,317,200 |
| 2020-09-15 | 2020-09-11 | 33.500 | 40,000 | +2,000 | 0.00% | 1,340,000 |
| 2020-09-11 | 2020-09-09 | 33.550 | 38,000 | -6,500 | 0.00% | 1,274,900 |
| 2020-09-10 | 2020-09-08 | 32.350 | 44,500 | +6,500 | 0.00% | 1,439,575 |
| 2020-09-09 | 2020-09-07 | 33.650 | 38,000 | +500 | 0.00% | 1,278,700 |
| 2020-09-08 | 2020-09-04 | 33.800 | 37,500 | +3,000 | 0.00% | 1,267,500 |
| 2020-09-07 | 2020-09-03 | 35.450 | 34,500 | -13,000 | 0.00% | 1,223,025 |
| 2020-09-04 | 2020-09-02 | 36.750 | 47,500 | +2,000 | 0.01% | 1,745,625 |
| 2020-09-03 | 2020-09-01 | 36.250 | 45,500 | -500 | 0.00% | 1,649,375 |
| 2020-09-01 | 2020-08-28 | 36.800 | 46,000 | -500 | 0.00% | 1,692,800 |
| 2020-08-31 | 2020-08-27 | 36.550 | 46,500 | +1,000 | 0.00% | 1,699,575 |
| 2020-08-28 | 2020-08-26 | 36.200 | 45,500 | -6,000 | 0.00% | 1,647,100 |
| 2020-08-27 | 2020-08-25 | 35.050 | 51,500 | -15,500 | 0.01% | 1,805,075 |
| 2020-08-26 | 2020-08-24 | 33.350 | 67,000 | +10,500 | 0.01% | 2,234,450 |
| 2020-08-25 | 2020-08-21 | 34.000 | 56,500 | -1,000 | 0.01% | 1,921,000 |
| 2020-08-24 | 2020-08-20 | 33.300 | 57,500 | +6,500 | 0.01% | 1,914,750 |
| 2020-08-21 | 2020-08-19 | 33.750 | 51,000 | +1,000 | 0.01% | 1,721,250 |
| 2020-08-20 | 2020-08-18 | 35.600 | 50,000 | -3,000 | 0.01% | 1,780,000 |
| 2020-08-18 | 2020-08-14 | 33.450 | 53,000 | +500 | 0.01% | 1,772,850 |
| 2020-08-14 | 2020-08-12 | 33.300 | 52,500 | +16,000 | 0.01% | 1,748,250 |
| 2020-08-13 | 2020-08-11 | 34.700 | 36,500 | -1,000 | 0.00% | 1,266,550 |
| 2020-08-12 | 2020-08-10 | 37.450 | 37,500 | +6,500 | 0.00% | 1,404,375 |
| 2020-08-10 | 2020-08-06 | 39.900 | 31,000 | -3,000 | 0.00% | 1,236,900 |
| 2020-08-07 | 2020-08-05 | 39.000 | 34,000 | -2,500 | 0.00% | 1,326,000 |
| 2020-08-06 | 2020-08-04 | 36.600 | 36,500 | -6,000 | 0.00% | 1,335,900 |
| 2020-08-05 | 2020-08-03 | 35.700 | 42,500 | -1,000 | 0.00% | 1,517,250 |
| 2020-08-04 | 2020-07-31 | 35.900 | 43,500 | -6,000 | 0.00% | 1,561,650 |
| 2020-08-03 | 2020-07-30 | 34.450 | 49,500 | +1,000 | 0.01% | 1,705,275 |
| 2020-07-31 | 2020-07-29 | 34.350 | 48,500 | +3,000 | 0.01% | 1,665,975 |
| 2020-07-29 | 2020-07-27 | 36.000 | 45,500 | +9,000 | 0.00% | 1,638,000 |
| 2020-07-28 | 2020-07-24 | 37.100 | 36,500 | +3,500 | 0.00% | 1,354,150 |
| 2020-07-27 | 2020-07-23 | 40.000 | 33,000 | +5,500 | 0.00% | 1,320,000 |
| 2020-07-24 | 2020-07-22 | 39.500 | 27,500 | +10,000 | 0.00% | 1,086,250 |
| 2020-07-23 | 2020-07-21 | 41.700 | 17,500 | -10,000 | 0.00% | 729,750 |
| 2020-07-22 | 2020-07-20 | 38.950 | 27,500 | +1,000 | 0.00% | 1,071,125 |
| 2020-07-21 | 2020-07-17 | 39.150 | 26,500 | -10,500 | 0.00% | 1,037,475 |
| 2020-07-20 | 2020-07-16 | 37.850 | 37,000 | +10,000 | 0.00% | 1,400,450 |
| 2020-07-17 | 2020-07-15 | 41.800 | 27,000 | -6,000 | 0.00% | 1,128,600 |
| 2020-07-16 | 2020-07-14 | 38.900 | 33,000 | +500 | 0.00% | 1,283,700 |
| 2020-07-15 | 2020-07-13 | 38.100 | 32,500 | +500 | 0.00% | 1,238,250 |
| 2020-07-14 | 2020-07-10 | 34.950 | 32,000 | -500 | 0.00% | 1,118,400 |
| 2020-07-13 | 2020-07-09 | 35.500 | 32,500 | -6,000 | 0.00% | 1,153,750 |
| 2020-07-10 | 2020-07-08 | 32.000 | 38,500 | +3,000 | 0.00% | 1,232,000 |
| 2020-07-09 | 2020-07-07 | 29.750 | 35,500 | +7,000 | 0.00% | 1,056,125 |
| 2020-07-08 | 2020-07-06 | 30.950 | 28,500 | -12,500 | 0.00% | 882,075 |
| 2020-07-07 | 2020-07-03 | 31.550 | 41,000 | -3,000 | 0.00% | 1,293,550 |
| 2020-07-06 | 2020-07-02 | 31.200 | 44,000 | +9,000 | 0.00% | 1,372,800 |
| 2020-07-03 | 2020-06-30 | 31.100 | 35,000 | +6,000 | 0.00% | 1,088,500 |
| 2020-07-02 | 2020-06-29 | 31.200 | 29,000 | +5,500 | 0.00% | 904,800 |
| 2020-06-30 | 2020-06-26 | 32.950 | 23,500 | -17,500 | 0.00% | 774,325 |
| 2020-06-26 | 2020-06-23 | 34.300 | 41,000 | -7,500 | 0.00% | 1,406,300 |
| 2020-06-24 | 2020-06-22 | 32.200 | 48,500 | -2,000 | 0.01% | 1,561,700 |
| 2020-06-23 | 2020-06-19 | 33.850 | 50,500 | +500 | 0.01% | 1,709,425 |
| 2020-06-22 | 2020-06-18 | 34.300 | 50,000 | -5,000 | 0.01% | 1,715,000 |
| 2020-06-19 | 2020-06-17 | 33.900 | 55,000 | +3,000 | 0.01% | 1,864,500 |
| 2020-06-17 | 2020-06-15 | 30.600 | 52,000 | +20,000 | 0.01% | 1,591,200 |
| 2020-06-16 | 2020-06-12 | 30.650 | 32,000 | +4,000 | 0.00% | 980,800 |
| 2020-06-15 | 2020-06-11 | 31.750 | 28,000 | +1,000 | 0.00% | 889,000 |
| 2020-06-12 | 2020-06-10 | 31.950 | 27,000 | -5,000 | 0.00% | 862,650 |
| 2020-06-11 | 2020-06-09 | 31.750 | 32,000 | +6,000 | 0.00% | 1,016,000 |
| 2020-06-05 | 2020-06-03 | 34.900 | 26,000 | -4,000 | 0.00% | 907,400 |
| 2020-06-04 | 2020-06-02 | 34.300 | 30,000 | -7,500 | 0.00% | 1,029,000 |
| 2020-06-01 | 2020-05-28 | 29.850 | 37,500 | -1,000 | 0.00% | 1,119,375 |
| 2020-05-29 | 2020-05-27 | 29.200 | 38,500 | -500 | 0.00% | 1,124,200 |
| 2020-05-27 | 2020-05-25 | 31.550 | 39,000 | +500 | 0.00% | 1,230,450 |
| 2020-05-26 | 2020-05-22 | 31.050 | 38,500 | +500 | 0.00% | 1,195,425 |
| 2020-05-25 | 2020-05-21 | 32.900 | 38,000 | +12,000 | 0.00% | 1,250,200 |
| 2020-05-22 | 2020-05-20 | 34.100 | 26,000 | +500 | 0.00% | 886,600 |
| 2020-05-21 | 2020-05-19 | 34.600 | 25,500 | -13,000 | 0.00% | 882,300 |
| 2020-05-19 | 2020-05-15 | 33.200 | 38,500 | +4,500 | 0.00% | 1,278,200 |
| 2020-05-13 | 2020-05-11 | 33.950 | 34,000 | -500 | 0.00% | 1,154,300 |
| 2020-05-12 | 2020-05-08 | 32.950 | 34,500 | +1,000 | 0.00% | 1,136,775 |
| 2020-05-11 | 2020-05-07 | 33.350 | 33,500 | +3,000 | 0.00% | 1,117,225 |
| 2020-05-08 | 2020-05-06 | 32.800 | 30,500 | +13,500 | 0.00% | 1,000,400 |
| 2020-05-07 | 2020-05-05 | 35.250 | 17,000 | +1,000 | 0.00% | 599,250 |
| 2020-05-06 | 2020-05-04 | 35.300 | 16,000 | +500 | 0.00% | 564,800 |
| 2020-05-04 | 2020-04-28 | 37.450 | 15,500 | -15,500 | 0.00% | 580,475 |
| 2020-04-29 | 2020-04-27 | 34.950 | 31,000 | +8,000 | 0.00% | 1,083,450 |
| 2020-04-28 | 2020-04-24 | 35.400 | 23,000 | +10,500 | 0.00% | 814,200 |
| 2020-04-24 | 2020-04-22 | 37.700 | 12,500 | -10,000 | 0.00% | 471,250 |
| 2020-04-22 | 2020-04-20 | 36.850 | 22,500 | -10,000 | 0.00% | 829,125 |
| 2020-04-21 | 2020-04-17 | 35.600 | 32,500 | +10,000 | 0.00% | 1,157,000 |
| 2020-04-20 | 2020-04-16 | 37.000 | 22,500 | -500 | 0.00% | 832,500 |
| 2020-04-17 | 2020-04-15 | 34.600 | 23,000 | +14,000 | 0.00% | 795,800 |
| 2020-04-16 | 2020-04-14 | 35.250 | 9,000 | -12,000 | 0.00% | 317,250 |
| 2020-04-15 | 2020-04-09 | 31.850 | 21,000 | -13,000 | 0.00% | 668,850 |
| 2020-04-09 | 2020-04-07 | 31.800 | 34,000 | +11,000 | 0.00% | 1,081,200 |
| 2020-04-08 | 2020-04-06 | 31.800 | 23,000 | -4,000 | 0.00% | 731,400 |
| 2020-04-06 | 2020-04-02 | 27.650 | 27,000 | +5,000 | 0.00% | 746,550 |
| 2020-04-03 | 2020-04-01 | 27.200 | 22,000 | +5,500 | 0.00% | 598,400 |
| 2020-04-02 | 2020-03-31 | 29.150 | 16,500 | -5,000 | 0.00% | 480,975 |
| 2020-04-01 | 2020-03-30 | 28.800 | 21,500 | +5,000 | 0.00% | 619,200 |
| 2020-03-31 | 2020-03-27 | 29.950 | 16,500 | -3,500 | 0.00% | 494,175 |
| 2020-03-27 | 2020-03-25 | 30.150 | 20,000 | -3,000 | 0.00% | 603,000 |
| 2020-03-26 | 2020-03-24 | 28.400 | 23,000 | +4,500 | 0.00% | 653,200 |
| 2020-03-24 | 2020-03-20 | 30.000 | 18,500 | +500 | 0.00% | 555,000 |
| 2020-03-20 | 2020-03-18 | 27.850 | 18,000 | -11,000 | 0.00% | 501,300 |
| 2020-03-19 | 2020-03-17 | 29.150 | 29,000 | -500 | 0.00% | 845,350 |
| 2020-03-18 | 2020-03-16 | 27.600 | 29,500 | +500 | 0.00% | 814,200 |
| 2020-03-16 | 2020-03-12 | 29.800 | 29,000 | -1,000 | 0.00% | 864,200 |
| 2020-03-13 | 2020-03-11 | 30.650 | 30,000 | +1,000 | 0.00% | 919,500 |
| 2020-03-12 | 2020-03-10 | 30.750 | 29,000 | +500 | 0.00% | 891,750 |
| 2020-03-11 | 2020-03-09 | 29.650 | 28,500 | +2,000 | 0.00% | 845,025 |
| 2020-03-10 | 2020-03-06 | 33.300 | 26,500 | -3,500 | 0.00% | 882,450 |
| 2020-03-09 | 2020-03-05 | 32.150 | 30,000 | -3,500 | 0.00% | 964,500 |
| 2020-03-06 | 2020-03-04 | 29.850 | 33,500 | +12,500 | 0.00% | 999,975 |
| 2020-03-05 | 2020-03-03 | 29.800 | 21,000 | +2,500 | 0.00% | 625,800 |
| 2020-03-04 | 2020-03-02 | 32.050 | 18,500 | +8,000 | 0.00% | 592,925 |
| 2020-03-03 | 2020-02-28 | 33.300 | 10,500 | +500 | 0.00% | 349,650 |
| 2020-03-02 | 2020-02-27 | 34.950 | 10,000 | +500 | 0.00% | 349,500 |
| 2020-02-28 | 2020-02-26 | 33.200 | 9,500 | +1,000 | 0.00% | 315,400 |
| 2020-02-27 | 2020-02-25 | 35.100 | 8,500 | -4,000 | 0.00% | 298,350 |
| 2020-02-26 | 2020-02-24 | 32.850 | 12,500 | -24,500 | 0.00% | 410,625 |
| 2020-02-25 | 2020-02-21 | 31.050 | 37,000 | +12,000 | 0.00% | 1,148,850 |
| 2020-02-24 | 2020-02-20 | 32.550 | 25,000 | +1,000 | 0.00% | 813,750 |
| 2020-02-21 | 2020-02-19 | 31.550 | 24,000 | -39,500 | 0.00% | 757,200 |
| 2020-02-20 | 2020-02-18 | 31.550 | 63,500 | +11,000 | 0.01% | 2,003,425 |
| 2020-02-18 | 2020-02-14 | 31.250 | 52,500 | +10,000 | 0.01% | 1,640,625 |
| 2020-02-17 | 2020-02-13 | 33.050 | 42,500 | -1,000 | 0.00% | 1,404,625 |
| 2020-02-14 | 2020-02-12 | 32.050 | 43,500 | +2,000 | 0.00% | 1,394,175 |
| 2020-02-13 | 2020-02-11 | 32.900 | 41,500 | -500 | 0.00% | 1,365,350 |
| 2020-02-12 | 2020-02-10 | 35.500 | 42,000 | +15,500 | 0.00% | 1,491,000 |
| 2020-02-11 | 2020-02-07 | 37.350 | 26,500 | +6,500 | 0.00% | 989,775 |
| 2020-02-06 | 2020-02-04 | 30.900 | 20,000 | -1,000 | 0.00% | 618,000 |
| 2020-02-04 | 2020-01-31 | 27.200 | 21,000 | +1,000 | 0.00% | 571,200 |
| 2020-02-03 | 2020-01-30 | 26.100 | 20,000 | -1,000 | 0.00% | 522,000 |
| 2020-01-31 | 2020-01-29 | 27.150 | 21,000 | -4,000 | 0.00% | 570,150 |
| 2020-01-30 | 2020-01-24 | 25.350 | 25,000 | +20,000 | 0.00% | 633,750 |
| 2020-01-23 | 2020-01-21 | 25.500 | 5,000 | -14,500 | 0.00% | 127,500 |
| 2020-01-22 | 2020-01-20 | 24.600 | 19,500 | +12,000 | 0.00% | 479,700 |
| 2020-01-21 | 2020-01-17 | 25.300 | 7,500 | +500 | 0.00% | 189,750 |
| 2020-01-15 | 2020-01-13 | 23.550 | 7,000 | -1,500 | 0.00% | 164,850 |
| 2020-01-14 | 2020-01-10 | 19.900 | 8,500 | +6,000 | 0.00% | 169,150 |
| 2020-01-10 | 2020-01-08 | 20.000 | 2,500 | -2,500 | 0.00% | 50,000 |
| 2020-01-09 | 2020-01-07 | 19.000 | 5,000 | -3,000 | 0.00% | 95,000 |
| 2020-01-03 | 2019-12-31 | 18.600 | 8,000 | -19,000 | 0.00% | 148,800 |
| 2020-01-02 | 2019-12-27 | 17.680 | 27,000 | +22,000 | 0.00% | 477,360 |
| 2019-12-30 | 2019-12-24 | 18.940 | 5,000 | -55,000 | 0.00% | 94,700 |
| 2019-12-27 | 2019-12-20 | 18.360 | 60,000 | +33,500 | 0.01% | 1,101,600 |
| 2019-12-23 | 2019-12-19 | 18.660 | 26,500 | +7,000 | 0.00% | 494,490 |
| 2019-12-20 | 2019-12-18 | 18.720 | 19,500 | +16,000 | 0.00% | 365,040 |
| 2019-12-17 | 2019-12-13 | 20.550 | 3,500 | -8,500 | 0.00% | 71,925 |
| 2019-12-10 | 2019-12-06 | 19.940 | 12,000 | +8,500 | 0.00% | 239,280 |
| 2019-12-09 | 2019-12-05 | 20.350 | 3,500 | -5,500 | 0.00% | 71,225 |
| 2019-12-05 | 2019-12-03 | 19.340 | 9,000 | +500 | 0.00% | 174,060 |
| 2019-12-04 | 2019-12-02 | 18.940 | 8,500 | +500 | 0.00% | 160,990 |
| 2019-12-02 | 2019-11-28 | 18.520 | 8,000 | +6,000 | 0.00% | 148,160 |
| 2019-11-29 | 2019-11-27 | 20.150 | 2,000 | -500 | 0.00% | 40,300 |
| 2019-11-28 | 2019-11-26 | 21.700 | 2,500 | -7,500 | 0.00% | 54,250 |
| 2019-11-27 | 2019-11-25 | 20.900 | 10,000 | +8,000 | 0.00% | 209,000 |
| 2019-11-26 | 2019-11-22 | 22.150 | 2,000 | -31,000 | 0.00% | 44,300 |
| 2019-11-25 | 2019-11-21 | 20.750 | 33,000 | +12,500 | 0.00% | 684,750 |
| 2019-11-21 | 2019-11-19 | 23.050 | 20,500 | -11,000 | 0.00% | 472,525 |
| 2019-11-20 | 2019-11-18 | 21.900 | 31,500 | +4,500 | 0.00% | 689,850 |
| 2019-11-19 | 2019-11-15 | 19.620 | 27,000 | -3,500 | 0.00% | 529,740 |
| 2019-11-18 | 2019-11-14 | 19.060 | 30,500 | -6,000 | 0.00% | 581,330 |
| 2019-11-15 | 2019-11-13 | 18.540 | 36,500 | +31,500 | 0.00% | 676,710 |
| 2019-11-12 | 2019-11-08 | 19.340 | 5,000 | +500 | 0.00% | 96,700 |
| 2019-11-11 | 2019-11-07 | 20.000 | 4,500 | -6,000 | 0.00% | 90,000 |
| 2019-11-08 | 2019-11-06 | 19.600 | 10,500 | -22,000 | 0.00% | 205,800 |
| 2019-11-06 | 2019-11-04 | 15.960 | 32,500 | +15,000 | 0.00% | 518,700 |
| 2019-11-04 | 2019-10-31 | 18.420 | 17,500 | +2,000 | 0.00% | 322,350 |
| 2019-10-31 | 2019-10-29 | 16.880 | 15,500 | -9,500 | 0.00% | 261,640 |
| 2019-10-23 | 2019-10-21 | 15.320 | 25,000 | +3,000 | 0.00% | 383,000 |
| 2019-10-22 | 2019-10-18 | 15.060 | 22,000 | +15,000 | 0.00% | 331,320 |
| 2019-10-21 | 2019-10-17 | 15.400 | 7,000 | -1,000 | 0.00% | 107,800 |
| 2019-10-09 | 2019-10-04 | 12.800 | 8,000 | -500 | 0.00% | 102,400 |
| 2019-09-25 | 2019-09-23 | 13.240 | 8,500 | +500 | 0.00% | 112,540 |
| 2019-09-24 | 2019-09-20 | 13.460 | 8,000 | -10,000 | 0.00% | 107,680 |
| 2019-09-23 | 2019-09-19 | 12.960 | 18,000 | -10,000 | 0.00% | 233,280 |
| 2019-09-19 | 2019-09-17 | 12.320 | 28,000 | +10,000 | 0.00% | 344,960 |
| 2019-09-18 | 2019-09-16 | 12.520 | 18,000 | +10,000 | 0.00% | 225,360 |
| 2019-09-16 | 2019-09-12 | 12.300 | 8,000 | -12,000 | 0.00% | 98,400 |
| 2019-09-13 | 2019-09-11 | 12.300 | 20,000 | +2,000 | 0.00% | 246,000 |
| 2019-09-12 | 2019-09-10 | 13.000 | 18,000 | -1,000 | 0.00% | 234,000 |
| 2019-09-11 | 2019-09-09 | 12.800 | 19,000 | +11,000 | 0.00% | 243,200 |
| 2019-09-10 | 2019-09-06 | 12.480 | 8,000 | +500 | 0.00% | 99,840 |
| 2019-08-29 | 2019-08-27 | 12.600 | 7,500 | +1,000 | 0.00% | 94,500 |
| 2019-08-26 | 2019-08-22 | 12.200 | 6,500 | -9,000 | 0.00% | 79,300 |
| 2019-08-23 | 2019-08-21 | 12.940 | 15,500 | +10,000 | 0.00% | 200,570 |
| 2019-08-20 | 2019-08-16 | 9.980 | 5,500 | +1,500 | 0.00% | 54,890 |
| 2019-08-07 | 2019-08-05 | 10.620 | 4,000 | -1,500 | 0.00% | 42,480 |
| 2019-07-18 | 2019-07-16 | 10.720 | 5,500 | -500 | 0.00% | 58,960 |
| 2019-07-17 | 2019-07-15 | 9.720 | 6,000 | -1,000 | 0.00% | 58,320 |
| 2019-07-08 | 2019-07-04 | 8.840 | 7,000 | +2,000 | 0.00% | 61,880 |
| 2019-07-04 | 2019-07-02 | 9.240 | 5,000 | -1,500 | 0.00% | 46,200 |
| 2019-06-26 | 2019-06-24 | 9.670 | 6,500 | -500 | 0.00% | 62,855 |
| 2019-06-25 | 2019-06-21 | 9.790 | 7,000 | -1,000 | 0.00% | 68,530 |
| 2019-06-24 | 2019-06-20 | 9.690 | 8,000 | -1,000 | 0.00% | 77,520 |
| 2019-05-14 | 2019-05-09 | 10.040 | 9,000 | -2,500 | 0.00% | 90,360 |
| 2019-05-10 | 2019-05-08 | 10.420 | 11,500 | +1,000 | 0.00% | 119,830 |
| 2019-05-09 | 2019-05-07 | 10.840 | 10,500 | +1,500 | 0.00% | 113,820 |
| 2019-05-08 | 2019-05-06 | 10.800 | 9,000 | -500 | 0.00% | 97,200 |
| 2019-04-30 | 2019-04-26 | 11.160 | 9,500 | -2,500 | 0.00% | 106,020 |
| 2019-04-26 | 2019-04-24 | 11.500 | 12,000 | +3,000 | 0.00% | 138,000 |
| 2019-04-25 | 2019-04-23 | 11.600 | 9,000 | +1,500 | 0.00% | 104,400 |
| 2019-04-24 | 2019-04-18 | 11.220 | 7,500 | +1,000 | 0.00% | 84,150 |
| 2019-04-18 | 2019-04-16 | 10.760 | 6,500 | -3,000 | 0.00% | 69,940 |
| 2019-04-17 | 2019-04-15 | 10.820 | 9,500 | +3,000 | 0.00% | 102,790 |
| 2019-04-11 | 2019-04-09 | 10.840 | 6,500 | -4,000 | 0.00% | 70,460 |
| 2019-04-10 | 2019-04-08 | 11.020 | 10,500 | -500 | 0.00% | 115,710 |
| 2019-04-09 | 2019-04-04 | 11.020 | 11,000 | +1,000 | 0.00% | 121,220 |
| 2019-04-04 | 2019-04-02 | 11.100 | 10,000 | +2,000 | 0.00% | 111,000 |
| 2019-04-03 | 2019-04-01 | 11.060 | 8,000 | -1,000 | 0.00% | 88,480 |
| 2019-04-01 | 2019-03-28 | 10.200 | 9,000 | 0.00% | 91,800 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy