History of CCASS shareholding
Participant: DBS BANK (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 23.600 | 630,000 | +0 | 0.06% | 14,868,000 |
| 2025-10-13 | 2025-10-09 | 23.680 | 630,000 | +0 | 0.06% | 14,918,400 |
| 2025-10-10 | 2025-10-08 | 25.120 | 630,000 | +10,000 | 0.06% | 15,825,600 |
| 2025-10-09 | 2025-10-06 | 26.200 | 620,000 | -5,000 | 0.06% | 16,244,000 |
| 2025-10-08 | 2025-10-03 | 25.100 | 625,000 | -10,000 | 0.06% | 15,687,500 |
| 2025-10-03 | 2025-09-30 | 25.980 | 635,000 | -4,000 | 0.06% | 16,497,300 |
| 2025-09-30 | 2025-09-26 | 25.300 | 639,000 | +500 | 0.06% | 16,166,700 |
| 2025-09-26 | 2025-09-24 | 24.320 | 638,500 | +3,500 | 0.06% | 15,528,320 |
| 2025-09-25 | 2025-09-23 | 25.100 | 635,000 | +6,500 | 0.06% | 15,938,500 |
| 2025-09-24 | 2025-09-22 | 26.360 | 628,500 | -22,000 | 0.06% | 16,567,260 |
| 2025-09-23 | 2025-09-19 | 25.860 | 650,500 | -30,000 | 0.06% | 16,821,930 |
| 2025-09-22 | 2025-09-18 | 26.920 | 680,500 | +62,000 | 0.06% | 18,319,060 |
| 2025-09-19 | 2025-09-17 | 23.140 | 618,500 | +125,000 | 0.06% | 14,312,090 |
| 2025-09-17 | 2025-09-15 | 21.640 | 493,500 | -110,000 | 0.05% | 10,679,340 |
| 2025-09-16 | 2025-09-12 | 22.520 | 603,500 | +9,500 | 0.06% | 13,590,820 |
| 2025-09-12 | 2025-09-10 | 23.120 | 594,000 | +50,000 | 0.06% | 13,733,280 |
| 2025-09-11 | 2025-09-09 | 23.080 | 544,000 | -500 | 0.05% | 12,555,520 |
| 2025-09-10 | 2025-09-08 | 23.700 | 544,500 | +37,000 | 0.05% | 12,904,650 |
| 2025-09-05 | 2025-09-03 | 26.300 | 507,500 | +52,000 | 0.05% | 13,347,250 |
| 2025-09-03 | 2025-09-01 | 26.040 | 455,500 | +3,500 | 0.04% | 11,861,220 |
| 2025-09-02 | 2025-08-29 | 27.020 | 452,000 | +500 | 0.04% | 12,213,040 |
| 2025-09-01 | 2025-08-28 | 26.160 | 451,500 | -16,000 | 0.04% | 11,811,240 |
| 2025-08-29 | 2025-08-27 | 27.340 | 467,500 | +2,000 | 0.04% | 12,781,450 |
| 2025-08-28 | 2025-08-26 | 28.080 | 465,500 | +54,500 | 0.04% | 13,071,240 |
| 2025-08-27 | 2025-08-25 | 31.620 | 411,000 | +35,000 | 0.04% | 12,995,820 |
| 2025-08-26 | 2025-08-22 | 36.300 | 376,000 | -17,000 | 0.04% | 13,648,800 |
| 2025-08-25 | 2025-08-21 | 35.560 | 393,000 | -37,000 | 0.04% | 13,975,080 |
| 2025-08-22 | 2025-08-20 | 37.140 | 430,000 | +65,000 | 0.04% | 15,970,200 |
| 2025-08-21 | 2025-08-19 | 34.320 | 365,000 | -41,000 | 0.03% | 12,526,800 |
| 2025-08-20 | 2025-08-18 | 43.380 | 406,000 | +18,500 | 0.04% | 17,612,280 |
| 2025-08-19 | 2025-08-15 | 41.240 | 387,500 | -11,500 | 0.04% | 15,980,500 |
| 2025-08-18 | 2025-08-14 | 34.980 | 399,000 | -9,000 | 0.04% | 13,957,020 |
| 2025-08-14 | 2025-08-12 | 30.860 | 408,000 | +33,000 | 0.04% | 12,590,880 |
| 2025-08-13 | 2025-08-11 | 30.520 | 375,000 | -500 | 0.04% | 11,445,000 |
| 2025-08-12 | 2025-08-08 | 29.540 | 375,500 | -3,500 | 0.04% | 11,092,270 |
| 2025-08-11 | 2025-08-07 | 26.300 | 379,000 | -500 | 0.04% | 9,967,700 |
| 2025-08-08 | 2025-08-06 | 25.860 | 379,500 | -7,500 | 0.04% | 9,813,870 |
| 2025-08-07 | 2025-08-05 | 27.500 | 387,000 | -14,000 | 0.04% | 10,642,500 |
| 2025-08-04 | 2025-07-31 | 21.950 | 401,000 | -1,000 | 0.04% | 8,801,950 |
| 2025-08-01 | 2025-07-30 | 21.700 | 402,000 | -6,500 | 0.04% | 8,723,400 |
| 2025-07-31 | 2025-07-29 | 20.350 | 408,500 | -1,500 | 0.04% | 8,312,975 |
| 2025-07-29 | 2025-07-25 | 18.460 | 410,000 | -1,000 | 0.04% | 7,568,600 |
| 2025-07-28 | 2025-07-24 | 17.980 | 411,000 | -11,500 | 0.04% | 7,389,780 |
| 2025-07-25 | 2025-07-23 | 16.480 | 422,500 | +500 | 0.04% | 6,962,800 |
| 2025-07-23 | 2025-07-21 | 16.220 | 422,000 | -500 | 0.04% | 6,844,840 |
| 2025-07-22 | 2025-07-18 | 16.240 | 422,500 | -8,000 | 0.04% | 6,861,400 |
| 2025-07-15 | 2025-07-11 | 14.200 | 430,500 | +500 | 0.04% | 6,113,100 |
| 2025-07-14 | 2025-07-10 | 13.560 | 430,000 | -10,000 | 0.04% | 5,830,800 |
| 2025-07-11 | 2025-07-09 | 13.140 | 440,000 | -500 | 0.04% | 5,781,600 |
| 2025-07-09 | 2025-07-07 | 12.960 | 440,500 | -40,000 | 0.04% | 5,708,880 |
| 2025-07-04 | 2025-07-02 | 12.940 | 480,500 | -500 | 0.05% | 6,217,670 |
| 2025-06-25 | 2025-06-23 | 11.600 | 481,000 | +10,000 | 0.05% | 5,579,600 |
| 2025-05-29 | 2025-05-27 | 12.860 | 471,000 | -10,000 | 0.05% | 6,057,060 |
| 2025-04-16 | 2025-04-14 | 12.760 | 481,000 | +10,000 | 0.05% | 6,137,560 |
| 2025-04-09 | 2025-04-07 | 10.340 | 471,000 | -4,000 | 0.05% | 4,870,140 |
| 2025-04-03 | 2025-04-01 | 12.540 | 475,000 | -10,000 | 0.05% | 5,956,500 |
| 2025-03-20 | 2025-03-18 | 13.780 | 485,000 | -1,000 | 0.05% | 6,683,300 |
| 2025-03-18 | 2025-03-14 | 13.700 | 486,000 | +100,000 | 0.05% | 6,658,200 |
| 2025-03-11 | 2025-03-07 | 14.000 | 386,000 | +500 | 0.04% | 5,404,000 |
| 2025-03-07 | 2025-03-05 | 14.200 | 385,500 | -11,000 | 0.04% | 5,474,100 |
| 2025-03-05 | 2025-03-03 | 14.080 | 396,500 | +30,000 | 0.04% | 5,582,720 |
| 2025-03-04 | 2025-02-28 | 12.960 | 366,500 | -1,000 | 0.04% | 4,749,840 |
| 2025-02-26 | 2025-02-24 | 12.880 | 367,500 | +2,500 | 0.04% | 4,733,400 |
| 2025-02-25 | 2025-02-21 | 12.620 | 365,000 | +20,000 | 0.04% | 4,606,300 |
| 2025-02-21 | 2025-02-19 | 13.500 | 345,000 | +6,500 | 0.03% | 4,657,500 |
| 2025-02-18 | 2025-02-14 | 14.100 | 338,500 | +8,000 | 0.03% | 4,772,850 |
| 2025-02-12 | 2025-02-10 | 13.680 | 330,500 | -20,000 | 0.03% | 4,521,240 |
| 2025-02-11 | 2025-02-07 | 13.880 | 350,500 | +2,500 | 0.03% | 4,864,940 |
| 2025-02-07 | 2025-02-05 | 13.600 | 348,000 | +1,000 | 0.03% | 4,732,800 |
| 2025-02-06 | 2025-02-04 | 14.840 | 347,000 | +10,000 | 0.03% | 5,149,480 |
| 2025-02-04 | 2025-01-28 | 16.340 | 337,000 | -20,000 | 0.03% | 5,506,580 |
| 2025-01-23 | 2025-01-21 | 16.180 | 357,000 | +1,500 | 0.03% | 5,776,260 |
| 2025-01-07 | 2025-01-03 | 16.780 | 355,500 | -13,000 | 0.03% | 5,965,290 |
| 2025-01-06 | 2025-01-02 | 18.500 | 368,500 | -500 | 0.04% | 6,817,250 |
| 2025-01-03 | 2024-12-31 | 17.980 | 369,000 | -1,500 | 0.04% | 6,634,620 |
| 2025-01-02 | 2024-12-27 | 17.220 | 370,500 | -1,000 | 0.04% | 6,380,010 |
| 2024-12-30 | 2024-12-24 | 17.880 | 371,500 | -7,000 | 0.04% | 6,642,420 |
| 2024-12-13 | 2024-12-11 | 15.400 | 378,500 | +20,000 | 0.04% | 5,828,900 |
| 2024-11-28 | 2024-11-26 | 14.680 | 358,500 | -3,000 | 0.03% | 5,262,780 |
| 2024-11-27 | 2024-11-25 | 15.020 | 361,500 | +3,000 | 0.03% | 5,429,730 |
| 2024-11-22 | 2024-11-20 | 14.580 | 358,500 | -10,000 | 0.03% | 5,226,930 |
| 2024-11-14 | 2024-11-12 | 15.500 | 368,500 | -2,000 | 0.04% | 5,711,750 |
| 2024-11-11 | 2024-11-07 | 17.040 | 370,500 | +6,000 | 0.04% | 6,313,320 |
| 2024-10-30 | 2024-10-28 | 14.900 | 364,500 | +4,000 | 0.04% | 5,431,050 |
| 2024-10-28 | 2024-10-24 | 14.160 | 360,500 | -4,000 | 0.03% | 5,104,680 |
| 2024-10-25 | 2024-10-23 | 15.560 | 364,500 | +15,000 | 0.04% | 5,671,620 |
| 2024-10-24 | 2024-10-22 | 15.860 | 349,500 | +500 | 0.03% | 5,543,070 |
| 2024-10-23 | 2024-10-21 | 16.300 | 349,000 | +10,000 | 0.03% | 5,688,700 |
| 2024-10-22 | 2024-10-18 | 16.620 | 339,000 | +4,000 | 0.03% | 5,634,180 |
| 2024-10-17 | 2024-10-15 | 15.440 | 335,000 | +1,000 | 0.03% | 5,172,400 |
| 2024-10-16 | 2024-10-14 | 17.060 | 334,000 | -500 | 0.03% | 5,698,040 |
| 2024-10-15 | 2024-10-10 | 18.580 | 334,500 | -10,000 | 0.03% | 6,215,010 |
| 2024-10-14 | 2024-10-09 | 18.920 | 344,500 | +10,000 | 0.03% | 6,517,940 |
| 2024-10-10 | 2024-10-08 | 20.850 | 334,500 | +2,500 | 0.03% | 6,974,325 |
| 2024-10-08 | 2024-10-04 | 26.000 | 332,000 | -2,000 | 0.03% | 8,632,000 |
| 2024-10-07 | 2024-10-03 | 25.350 | 334,000 | -2,000 | 0.03% | 8,466,900 |
| 2024-10-04 | 2024-10-02 | 28.900 | 336,000 | +1,000 | 0.03% | 9,710,400 |
| 2024-10-03 | 2024-09-30 | 19.760 | 335,000 | -1,412 | 0.03% | 6,619,600 |
| 2024-10-02 | 2024-09-27 | 15.940 | 336,412 | -13,000 | 0.03% | 5,362,407 |
| 2024-09-30 | 2024-09-26 | 14.420 | 349,412 | -10,500 | 0.03% | 5,038,521 |
| 2024-09-24 | 2024-09-20 | 12.700 | 359,912 | -138,000 | 0.03% | 4,570,882 |
| 2024-09-19 | 2024-09-16 | 11.880 | 497,912 | +115,672 | 0.05% | 5,915,195 |
| 2024-09-16 | 2024-09-12 | 12.100 | 382,240 | -30,000 | 0.04% | 4,625,104 |
| 2024-09-11 | 2024-09-09 | 12.880 | 412,240 | +52,740 | 0.04% | 5,309,651 |
| 2024-09-09 | 2024-09-04 | 12.540 | 359,500 | -10,000 | 0.03% | 4,508,130 |
| 2024-09-04 | 2024-09-02 | 12.780 | 369,500 | -500 | 0.04% | 4,722,210 |
| 2024-09-03 | 2024-08-30 | 13.000 | 370,000 | -22,000 | 0.04% | 4,810,000 |
| 2024-08-28 | 2024-08-26 | 11.560 | 392,000 | -500 | 0.04% | 4,531,520 |
| 2024-08-27 | 2024-08-23 | 10.880 | 392,500 | +1,000 | 0.04% | 4,270,400 |
| 2024-08-26 | 2024-08-22 | 10.580 | 391,500 | +10,000 | 0.04% | 4,142,070 |
| 2024-08-20 | 2024-08-16 | 10.680 | 381,500 | -3,000 | 0.04% | 4,074,420 |
| 2024-08-19 | 2024-08-15 | 10.600 | 384,500 | +13,000 | 0.04% | 4,075,700 |
| 2024-08-15 | 2024-08-13 | 11.140 | 371,500 | -10,000 | 0.04% | 4,138,510 |
| 2024-08-13 | 2024-08-09 | 11.560 | 381,500 | +1,000 | 0.04% | 4,410,140 |
| 2024-08-07 | 2024-08-05 | 11.760 | 380,500 | -39,000 | 0.04% | 4,474,680 |
| 2024-08-06 | 2024-08-02 | 11.880 | 419,500 | -14,500 | 0.04% | 4,983,660 |
| 2024-08-05 | 2024-08-01 | 10.360 | 434,000 | +2,500 | 0.04% | 4,496,240 |
| 2024-08-02 | 2024-07-31 | 10.860 | 431,500 | +6,500 | 0.04% | 4,686,090 |
| 2024-08-01 | 2024-07-30 | 9.730 | 425,000 | -1,000 | 0.04% | 4,135,250 |
| 2024-07-31 | 2024-07-29 | 9.920 | 426,000 | -51,500 | 0.04% | 4,225,920 |
| 2024-07-30 | 2024-07-26 | 9.500 | 477,500 | +87,000 | 0.05% | 4,536,250 |
| 2024-07-29 | 2024-07-25 | 12.400 | 390,500 | +22,000 | 0.04% | 4,842,200 |
| 2024-07-25 | 2024-07-23 | 11.460 | 368,500 | -5,000 | 0.04% | 4,223,010 |
| 2024-07-18 | 2024-07-16 | 11.520 | 373,500 | -500 | 0.04% | 4,302,720 |
| 2024-07-17 | 2024-07-15 | 11.580 | 374,000 | +500 | 0.04% | 4,330,920 |
| 2024-07-12 | 2024-07-10 | 11.620 | 373,500 | -15,000 | 0.04% | 4,340,070 |
| 2024-07-11 | 2024-07-09 | 11.360 | 388,500 | +5,000 | 0.04% | 4,413,360 |
| 2024-07-10 | 2024-07-08 | 11.880 | 383,500 | +20,000 | 0.04% | 4,555,980 |
| 2024-07-05 | 2024-07-03 | 13.100 | 363,500 | -1,000 | 0.04% | 4,761,850 |
| 2024-06-28 | 2024-06-26 | 12.760 | 364,500 | -1,000 | 0.04% | 4,651,020 |
| 2024-06-27 | 2024-06-25 | 12.960 | 365,500 | +1,000 | 0.04% | 4,736,880 |
| 2024-06-24 | 2024-06-20 | 14.740 | 364,500 | -10,000 | 0.04% | 5,372,730 |
| 2024-06-17 | 2024-06-13 | 14.480 | 374,500 | +18,000 | 0.04% | 5,422,760 |
| 2024-06-12 | 2024-06-07 | 15.320 | 356,500 | -5,000 | 0.03% | 5,461,580 |
| 2024-06-07 | 2024-06-05 | 15.380 | 361,500 | +7,000 | 0.04% | 5,559,870 |
| 2024-06-06 | 2024-06-04 | 15.820 | 354,500 | +1,500 | 0.03% | 5,608,190 |
| 2024-06-05 | 2024-06-03 | 16.520 | 353,000 | -1,000 | 0.03% | 5,831,560 |
| 2024-05-27 | 2024-05-23 | 18.760 | 354,000 | -5,500 | 0.03% | 6,641,040 |
| 2024-05-24 | 2024-05-22 | 19.120 | 359,500 | +20,000 | 0.03% | 6,873,640 |
| 2024-05-23 | 2024-05-21 | 18.580 | 339,500 | -2,000 | 0.03% | 6,307,910 |
| 2024-05-21 | 2024-05-17 | 18.960 | 341,500 | +500 | 0.03% | 6,474,840 |
| 2024-05-17 | 2024-05-14 | 18.400 | 341,000 | -58,000 | 0.03% | 6,274,400 |
| 2024-05-13 | 2024-05-09 | 17.040 | 399,000 | -6,000 | 0.04% | 6,798,960 |
| 2024-05-07 | 2024-05-03 | 17.960 | 405,000 | +7,500 | 0.04% | 7,273,800 |
| 2024-04-30 | 2024-04-26 | 17.240 | 397,500 | -1,000 | 0.04% | 6,852,900 |
| 2024-04-29 | 2024-04-25 | 15.960 | 398,500 | +1,000 | 0.04% | 6,360,060 |
| 2024-04-25 | 2024-04-23 | 17.580 | 397,500 | +500 | 0.04% | 6,988,050 |
| 2024-04-24 | 2024-04-22 | 17.020 | 397,000 | +10,000 | 0.04% | 6,756,940 |
| 2024-04-17 | 2024-04-15 | 15.840 | 387,000 | -1,000 | 0.04% | 6,130,080 |
| 2024-04-16 | 2024-04-12 | 16.000 | 388,000 | +50,500 | 0.04% | 6,208,000 |
| 2024-04-15 | 2024-04-11 | 15.700 | 337,500 | -122,500 | 0.03% | 5,298,750 |
| 2024-04-12 | 2024-04-10 | 16.340 | 460,000 | -1,000 | 0.04% | 7,516,400 |
| 2024-04-10 | 2024-04-08 | 17.700 | 461,000 | -1,500 | 0.04% | 8,159,700 |
| 2024-04-09 | 2024-04-05 | 19.480 | 462,500 | -1,000 | 0.04% | 9,009,500 |
| 2024-04-05 | 2024-04-02 | 20.800 | 463,500 | -1,500 | 0.04% | 9,640,800 |
| 2024-04-03 | 2024-03-28 | 20.800 | 465,000 | +1,000 | 0.05% | 9,672,000 |
| 2024-03-25 | 2024-03-21 | 23.050 | 464,000 | +10,000 | 0.05% | 10,695,200 |
| 2024-03-22 | 2024-03-20 | 23.250 | 454,000 | -500 | 0.04% | 10,555,500 |
| 2024-03-21 | 2024-03-19 | 23.000 | 454,500 | +4,000 | 0.04% | 10,453,500 |
| 2024-03-20 | 2024-03-18 | 23.500 | 450,500 | +1,000 | 0.04% | 10,586,750 |
| 2024-03-14 | 2024-03-12 | 24.800 | 449,500 | -9,000 | 0.04% | 11,147,600 |
| 2024-03-12 | 2024-03-08 | 23.150 | 458,500 | -15,500 | 0.05% | 10,614,275 |
| 2024-03-07 | 2024-03-05 | 23.500 | 474,000 | +9,000 | 0.05% | 11,139,000 |
| 2024-03-06 | 2024-03-04 | 24.750 | 465,000 | -9,000 | 0.05% | 11,508,750 |
| 2024-03-01 | 2024-02-28 | 22.800 | 474,000 | -1,000 | 0.05% | 10,807,200 |
| 2024-02-29 | 2024-02-27 | 23.500 | 475,000 | +1,000 | 0.05% | 11,162,500 |
| 2024-02-22 | 2024-02-20 | 24.850 | 474,000 | -1,000 | 0.05% | 11,778,900 |
| 2024-02-21 | 2024-02-19 | 24.100 | 475,000 | +7,500 | 0.05% | 11,447,500 |
| 2024-02-20 | 2024-02-16 | 25.450 | 467,500 | -8,000 | 0.05% | 11,897,875 |
| 2024-02-19 | 2024-02-15 | 24.600 | 475,500 | +15,500 | 0.05% | 11,697,300 |
| 2024-02-15 | 2024-02-09 | 23.350 | 460,000 | -1,500 | 0.05% | 10,741,000 |
| 2024-02-08 | 2024-02-06 | 24.500 | 461,500 | -2,500 | 0.05% | 11,306,750 |
| 2024-02-07 | 2024-02-05 | 24.800 | 464,000 | -5,000 | 0.05% | 11,507,200 |
| 2024-02-06 | 2024-02-02 | 24.250 | 469,000 | +1,000 | 0.05% | 11,373,250 |
| 2024-02-05 | 2024-02-01 | 24.550 | 468,000 | +1,000 | 0.05% | 11,489,400 |
| 2024-02-02 | 2024-01-31 | 23.000 | 467,000 | -1,000 | 0.05% | 10,741,000 |
| 2024-02-01 | 2024-01-30 | 21.650 | 468,000 | +1,500 | 0.05% | 10,132,200 |
| 2024-01-31 | 2024-01-29 | 21.500 | 466,500 | -7,000 | 0.05% | 10,029,750 |
| 2024-01-30 | 2024-01-26 | 22.200 | 473,500 | -141,000 | 0.05% | 10,511,700 |
| 2024-01-29 | 2024-01-25 | 24.200 | 614,500 | +8,500 | 0.06% | 14,870,900 |
| 2024-01-25 | 2024-01-23 | 24.900 | 606,000 | +1,500 | 0.06% | 15,089,400 |
| 2024-01-19 | 2024-01-17 | 24.600 | 604,500 | +500 | 0.06% | 14,870,700 |
| 2024-01-17 | 2024-01-15 | 27.000 | 604,000 | +5,500 | 0.06% | 16,308,000 |
| 2024-01-16 | 2024-01-12 | 27.500 | 598,500 | +21,000 | 0.06% | 16,458,750 |
| 2024-01-15 | 2024-01-11 | 28.700 | 577,500 | -21,000 | 0.06% | 16,574,250 |
| 2024-01-10 | 2024-01-08 | 28.650 | 598,500 | -1,000 | 0.06% | 17,147,025 |
| 2024-01-09 | 2024-01-05 | 29.000 | 599,500 | -6,000 | 0.06% | 17,385,500 |
| 2024-01-05 | 2024-01-03 | 27.500 | 605,500 | -3,000 | 0.06% | 16,651,250 |
| 2024-01-04 | 2024-01-02 | 27.450 | 608,500 | -52,000 | 0.06% | 16,703,325 |
| 2024-01-03 | 2023-12-29 | 27.800 | 660,500 | +66,500 | 0.06% | 18,361,900 |
| 2024-01-02 | 2023-12-28 | 27.450 | 594,000 | +41,500 | 0.06% | 16,305,300 |
| 2023-12-29 | 2023-12-27 | 26.850 | 552,500 | +33,000 | 0.05% | 14,834,625 |
| 2023-12-28 | 2023-12-22 | 28.850 | 519,500 | -3,000 | 0.05% | 14,987,575 |
| 2023-12-22 | 2023-12-20 | 29.100 | 522,500 | +19,500 | 0.05% | 15,204,750 |
| 2023-12-21 | 2023-12-19 | 31.800 | 503,000 | +123,500 | 0.05% | 15,995,400 |
| 2023-12-20 | 2023-12-18 | 32.000 | 379,500 | -3,000 | 0.04% | 12,144,000 |
| 2023-12-19 | 2023-12-15 | 26.250 | 382,500 | -185,000 | 0.04% | 10,040,625 |
| 2023-12-18 | 2023-12-14 | 27.800 | 567,500 | -34,500 | 0.06% | 15,776,500 |
| 2023-12-15 | 2023-12-13 | 27.200 | 602,000 | +1,000 | 0.06% | 16,374,400 |
| 2023-12-14 | 2023-12-12 | 31.250 | 601,000 | +2,000 | 0.06% | 18,781,250 |
| 2023-12-12 | 2023-12-08 | 33.650 | 599,000 | -1,500 | 0.06% | 20,156,350 |
| 2023-12-11 | 2023-12-07 | 32.750 | 600,500 | -3,000 | 0.06% | 19,666,375 |
| 2023-12-08 | 2023-12-06 | 32.750 | 603,500 | -7,000 | 0.06% | 19,764,625 |
| 2023-12-07 | 2023-12-05 | 32.100 | 610,500 | +7,000 | 0.06% | 19,597,050 |
| 2023-12-06 | 2023-12-04 | 29.550 | 603,500 | -6,500 | 0.06% | 17,833,425 |
| 2023-11-28 | 2023-11-24 | 31.550 | 610,000 | +5,500 | 0.06% | 19,245,500 |
| 2023-11-24 | 2023-11-22 | 30.500 | 604,500 | +2,000 | 0.06% | 18,437,250 |
| 2023-11-23 | 2023-11-21 | 29.300 | 602,500 | -500 | 0.06% | 17,653,250 |
| 2023-11-21 | 2023-11-17 | 28.650 | 603,000 | -3,000 | 0.06% | 17,275,950 |
| 2023-11-20 | 2023-11-16 | 28.950 | 606,000 | -500 | 0.06% | 17,543,700 |
| 2023-11-17 | 2023-11-15 | 29.700 | 606,500 | +1,000 | 0.06% | 18,013,050 |
| 2023-11-16 | 2023-11-14 | 29.100 | 605,500 | -1,000 | 0.06% | 17,620,050 |
| 2023-11-15 | 2023-11-13 | 29.200 | 606,500 | +1,000 | 0.06% | 17,709,800 |
| 2023-11-13 | 2023-11-09 | 29.650 | 605,500 | -17,000 | 0.06% | 17,953,075 |
| 2023-11-10 | 2023-11-08 | 30.150 | 622,500 | +2,000 | 0.06% | 18,768,375 |
| 2023-11-09 | 2023-11-07 | 31.000 | 620,500 | -1,500 | 0.06% | 19,235,500 |
| 2023-11-08 | 2023-11-06 | 31.950 | 622,000 | -4,500 | 0.06% | 19,872,900 |
| 2023-11-07 | 2023-11-03 | 30.650 | 626,500 | -12,500 | 0.06% | 19,202,225 |
| 2023-11-06 | 2023-11-02 | 28.850 | 639,000 | -11,500 | 0.06% | 18,435,150 |
| 2023-10-31 | 2023-10-27 | 32.400 | 650,500 | +36,000 | 0.06% | 21,076,200 |
| 2023-10-30 | 2023-10-26 | 30.500 | 614,500 | +1,000 | 0.06% | 18,742,250 |
| 2023-10-27 | 2023-10-25 | 32.600 | 613,500 | -12,000 | 0.06% | 20,000,100 |
| 2023-10-26 | 2023-10-24 | 33.250 | 625,500 | +192,000 | 0.06% | 20,797,875 |
| 2023-10-25 | 2023-10-20 | 30.250 | 433,500 | +5,000 | 0.04% | 13,113,375 |
| 2023-10-24 | 2023-10-19 | 33.150 | 428,500 | +2,000 | 0.04% | 14,204,775 |
| 2023-10-20 | 2023-10-18 | 36.000 | 426,500 | -500 | 0.04% | 15,354,000 |
| 2023-10-19 | 2023-10-17 | 36.400 | 427,000 | +500 | 0.04% | 15,542,800 |
| 2023-10-17 | 2023-10-13 | 35.050 | 426,500 | -500 | 0.04% | 14,948,825 |
| 2023-10-16 | 2023-10-12 | 36.600 | 427,000 | -2,500 | 0.04% | 15,628,200 |
| 2023-10-13 | 2023-10-11 | 35.550 | 429,500 | +4,500 | 0.04% | 15,268,725 |
| 2023-10-12 | 2023-10-10 | 37.250 | 425,000 | -500 | 0.04% | 15,831,250 |
| 2023-10-09 | 2023-10-05 | 35.600 | 425,500 | -500 | 0.04% | 15,147,800 |
| 2023-10-05 | 2023-10-03 | 34.650 | 426,000 | +2,000 | 0.04% | 14,760,900 |
| 2023-10-03 | 2023-09-28 | 36.650 | 424,000 | +3,500 | 0.04% | 15,539,600 |
| 2023-09-29 | 2023-09-27 | 36.550 | 420,500 | +1,000 | 0.04% | 15,369,275 |
| 2023-09-26 | 2023-09-22 | 36.200 | 419,500 | -500 | 0.04% | 15,185,900 |
| 2023-09-25 | 2023-09-21 | 35.550 | 420,000 | +500 | 0.04% | 14,931,000 |
| 2023-09-22 | 2023-09-20 | 36.950 | 419,500 | -1,500 | 0.04% | 15,500,525 |
| 2023-09-21 | 2023-09-19 | 38.900 | 421,000 | -2,500 | 0.04% | 16,376,900 |
| 2023-09-20 | 2023-09-18 | 39.700 | 423,500 | +24,000 | 0.04% | 16,812,950 |
| 2023-09-19 | 2023-09-15 | 39.400 | 399,500 | +7,000 | 0.04% | 15,740,300 |
| 2023-09-18 | 2023-09-14 | 39.600 | 392,500 | -77,500 | 0.04% | 15,543,000 |
| 2023-09-15 | 2023-09-13 | 37.450 | 470,000 | -2,000 | 0.05% | 17,601,500 |
| 2023-09-14 | 2023-09-12 | 38.050 | 472,000 | +6,500 | 0.05% | 17,959,600 |
| 2023-09-13 | 2023-09-11 | 37.950 | 465,500 | -12,500 | 0.05% | 17,665,725 |
| 2023-09-12 | 2023-09-07 | 37.000 | 478,000 | +2,000 | 0.05% | 17,686,000 |
| 2023-09-11 | 2023-09-06 | 36.250 | 476,000 | +10,500 | 0.05% | 17,255,000 |
| 2023-09-07 | 2023-09-05 | 38.000 | 465,500 | +62,000 | 0.05% | 17,689,000 |
| 2023-09-06 | 2023-09-04 | 39.700 | 403,500 | +33,000 | 0.04% | 16,018,950 |
| 2023-09-05 | 2023-08-31 | 39.750 | 370,500 | +4,000 | 0.04% | 14,727,375 |
| 2023-09-04 | 2023-08-30 | 40.700 | 366,500 | -3,500 | 0.04% | 14,916,550 |
| 2023-08-31 | 2023-08-29 | 41.550 | 370,000 | -160,500 | 0.04% | 15,373,500 |
| 2023-08-30 | 2023-08-28 | 45.400 | 530,500 | -61,500 | 0.05% | 24,084,700 |
| 2023-08-29 | 2023-08-25 | 43.150 | 592,000 | +29,000 | 0.06% | 25,544,800 |
| 2023-08-28 | 2023-08-24 | 43.050 | 563,000 | +24,500 | 0.06% | 24,237,150 |
| 2023-08-24 | 2023-08-22 | 38.950 | 538,500 | +6,000 | 0.05% | 20,974,575 |
| 2023-08-22 | 2023-08-18 | 36.200 | 532,500 | -2,000 | 0.05% | 19,276,500 |
| 2023-08-21 | 2023-08-17 | 37.400 | 534,500 | -1,000 | 0.05% | 19,990,300 |
| 2023-08-16 | 2023-08-14 | 34.050 | 535,500 | -1,000 | 0.05% | 18,233,775 |
| 2023-08-15 | 2023-08-11 | 34.600 | 536,500 | -29,000 | 0.05% | 18,562,900 |
| 2023-08-14 | 2023-08-10 | 36.050 | 565,500 | +1,000 | 0.06% | 20,386,275 |
| 2023-08-11 | 2023-08-09 | 35.700 | 564,500 | +29,000 | 0.06% | 20,152,650 |
| 2023-08-10 | 2023-08-08 | 35.500 | 535,500 | +14,500 | 0.05% | 19,010,250 |
| 2023-08-09 | 2023-08-07 | 37.750 | 521,000 | +10,000 | 0.05% | 19,667,750 |
| 2023-08-08 | 2023-08-04 | 39.200 | 511,000 | -1,000 | 0.05% | 20,031,200 |
| 2023-08-07 | 2023-08-03 | 38.200 | 512,000 | +2,000 | 0.05% | 19,558,400 |
| 2023-08-04 | 2023-08-02 | 37.800 | 510,000 | +3,500 | 0.05% | 19,278,000 |
| 2023-08-03 | 2023-08-01 | 40.600 | 506,500 | +500 | 0.05% | 20,563,900 |
| 2023-08-02 | 2023-07-31 | 37.800 | 506,000 | +4,000 | 0.05% | 19,126,800 |
| 2023-08-01 | 2023-07-28 | 38.900 | 502,000 | -17,000 | 0.05% | 19,527,800 |
| 2023-07-31 | 2023-07-27 | 30.200 | 519,000 | +1,000 | 0.05% | 15,673,800 |
| 2023-07-28 | 2023-07-26 | 32.300 | 518,000 | +8,500 | 0.05% | 16,731,400 |
| 2023-07-27 | 2023-07-25 | 32.650 | 509,500 | -1,000 | 0.05% | 16,635,175 |
| 2023-07-21 | 2023-07-19 | 29.900 | 510,500 | -500 | 0.05% | 15,263,950 |
| 2023-07-20 | 2023-07-18 | 29.750 | 511,000 | +500 | 0.05% | 15,202,250 |
| 2023-07-14 | 2023-07-12 | 29.750 | 510,500 | +1,000 | 0.05% | 15,187,375 |
| 2023-07-07 | 2023-07-05 | 29.450 | 509,500 | +1,000 | 0.05% | 15,004,775 |
| 2023-07-06 | 2023-07-04 | 30.700 | 508,500 | -4,500 | 0.05% | 15,610,950 |
| 2023-07-03 | 2023-06-29 | 25.400 | 513,000 | +2,000 | 0.05% | 13,030,200 |
| 2023-06-28 | 2023-06-26 | 26.100 | 511,000 | -500 | 0.05% | 13,337,100 |
| 2023-06-27 | 2023-06-23 | 26.400 | 511,500 | +1,500 | 0.05% | 13,503,600 |
| 2023-06-26 | 2023-06-21 | 27.550 | 510,000 | -1,000 | 0.05% | 14,050,500 |
| 2023-06-23 | 2023-06-20 | 28.200 | 511,000 | +2,000 | 0.05% | 14,410,200 |
| 2023-06-21 | 2023-06-19 | 30.200 | 509,000 | +500 | 0.05% | 15,371,800 |
| 2023-06-19 | 2023-06-15 | 31.150 | 508,500 | +2,500 | 0.05% | 15,839,775 |
| 2023-06-16 | 2023-06-14 | 30.450 | 506,000 | +6,500 | 0.05% | 15,407,700 |
| 2023-06-14 | 2023-06-12 | 32.100 | 499,500 | -500 | 0.05% | 16,033,950 |
| 2023-06-13 | 2023-06-09 | 33.000 | 500,000 | -5,500 | 0.05% | 16,500,000 |
| 2023-06-12 | 2023-06-08 | 31.450 | 505,500 | +500 | 0.05% | 15,897,975 |
| 2023-06-09 | 2023-06-07 | 29.800 | 505,000 | +2,500 | 0.05% | 15,049,000 |
| 2023-06-08 | 2023-06-06 | 29.250 | 502,500 | -84,500 | 0.05% | 14,698,125 |
| 2023-06-07 | 2023-06-05 | 29.650 | 587,000 | +83,500 | 0.06% | 17,404,550 |
| 2023-06-06 | 2023-06-02 | 31.150 | 503,500 | +1,000 | 0.05% | 15,684,025 |
| 2023-06-05 | 2023-06-01 | 31.950 | 502,500 | -1,000 | 0.05% | 16,054,875 |
| 2023-06-02 | 2023-05-31 | 29.050 | 503,500 | -3,000 | 0.05% | 14,626,675 |
| 2023-06-01 | 2023-05-30 | 27.100 | 506,500 | -2,000 | 0.05% | 13,726,150 |
| 2023-05-31 | 2023-05-29 | 25.600 | 508,500 | -1,000 | 0.05% | 13,017,600 |
| 2023-05-24 | 2023-05-22 | 25.700 | 509,500 | -5,000 | 0.05% | 13,094,150 |
| 2023-05-23 | 2023-05-19 | 22.900 | 514,500 | -500 | 0.05% | 11,782,050 |
| 2023-05-22 | 2023-05-18 | 23.650 | 515,000 | -500 | 0.05% | 12,179,750 |
| 2023-05-19 | 2023-05-17 | 23.400 | 515,500 | +1,000 | 0.05% | 12,062,700 |
| 2023-05-18 | 2023-05-16 | 24.650 | 514,500 | -500 | 0.05% | 12,682,425 |
| 2023-05-17 | 2023-05-15 | 24.650 | 515,000 | +5,500 | 0.05% | 12,694,750 |
| 2023-05-12 | 2023-05-10 | 25.100 | 509,500 | +2,500 | 0.05% | 12,788,450 |
| 2023-05-08 | 2023-05-04 | 25.700 | 507,000 | +1,000 | 0.05% | 13,029,900 |
| 2023-05-04 | 2023-05-02 | 25.850 | 506,000 | +1,500 | 0.05% | 13,080,100 |
| 2023-04-28 | 2023-04-26 | 29.050 | 504,500 | -2,000 | 0.05% | 14,655,725 |
| 2023-04-27 | 2023-04-25 | 29.050 | 506,500 | +109,000 | 0.05% | 14,713,825 |
| 2023-04-26 | 2023-04-24 | 31.250 | 397,500 | +51,000 | 0.04% | 12,421,875 |
| 2023-04-24 | 2023-04-20 | 29.900 | 346,500 | +1,500 | 0.03% | 10,360,350 |
| 2023-04-21 | 2023-04-19 | 33.500 | 345,000 | +4,000 | 0.03% | 11,557,500 |
| 2023-04-20 | 2023-04-18 | 29.600 | 341,000 | -500 | 0.03% | 10,093,600 |
| 2023-04-19 | 2023-04-17 | 30.250 | 341,500 | +3,000 | 0.03% | 10,330,375 |
| 2023-04-17 | 2023-04-13 | 29.650 | 338,500 | -500 | 0.03% | 10,036,525 |
| 2023-04-14 | 2023-04-12 | 29.150 | 339,000 | -500 | 0.03% | 9,881,850 |
| 2023-04-13 | 2023-04-11 | 29.000 | 339,500 | +1,000 | 0.03% | 9,845,500 |
| 2023-04-12 | 2023-04-06 | 30.700 | 338,500 | -40,000 | 0.03% | 10,391,950 |
| 2023-03-30 | 2023-03-28 | 32.650 | 378,500 | -1,000 | 0.04% | 12,358,025 |
| 2023-03-29 | 2023-03-27 | 32.800 | 379,500 | -1,000 | 0.04% | 12,447,600 |
| 2023-03-28 | 2023-03-24 | 33.450 | 380,500 | +1,000 | 0.04% | 12,727,725 |
| 2023-03-27 | 2023-03-23 | 33.650 | 379,500 | +1,500 | 0.04% | 12,770,175 |
| 2023-03-24 | 2023-03-22 | 33.900 | 378,000 | +1,000 | 0.04% | 12,814,200 |
| 2023-03-22 | 2023-03-20 | 31.500 | 377,000 | +9,000 | 0.04% | 11,875,500 |
| 2023-03-16 | 2023-03-14 | 35.200 | 368,000 | -500 | 0.04% | 12,953,600 |
| 2023-03-15 | 2023-03-13 | 38.250 | 368,500 | -500 | 0.04% | 14,095,125 |
| 2023-03-14 | 2023-03-10 | 36.950 | 369,000 | +1,000 | 0.04% | 13,634,550 |
| 2023-03-10 | 2023-03-08 | 36.050 | 368,000 | +5,000 | 0.04% | 13,266,400 |
| 2023-03-09 | 2023-03-07 | 39.950 | 363,000 | +1,000 | 0.04% | 14,501,850 |
| 2023-03-08 | 2023-03-06 | 41.800 | 362,000 | +5,000 | 0.04% | 15,131,600 |
| 2023-03-06 | 2023-03-02 | 44.850 | 357,000 | +1,000 | 0.04% | 16,011,450 |
| 2023-03-03 | 2023-03-01 | 46.600 | 356,000 | +500 | 0.04% | 16,589,600 |
| 2023-03-02 | 2023-02-28 | 44.550 | 355,500 | +9,000 | 0.04% | 15,837,525 |
| 2023-03-01 | 2023-02-27 | 47.700 | 346,500 | +1,500 | 0.03% | 16,528,050 |
| 2023-02-28 | 2023-02-24 | 51.900 | 345,000 | -500 | 0.03% | 17,905,500 |
| 2023-02-27 | 2023-02-23 | 50.850 | 345,500 | -1,500 | 0.03% | 17,568,675 |
| 2023-02-23 | 2023-02-21 | 49.100 | 347,000 | +1,000 | 0.03% | 17,037,700 |
| 2023-02-21 | 2023-02-17 | 51.050 | 346,000 | +19,500 | 0.03% | 17,663,300 |
| 2023-02-20 | 2023-02-16 | 50.250 | 326,500 | +1,000 | 0.03% | 16,406,625 |
| 2023-02-17 | 2023-02-15 | 48.350 | 325,500 | +4,000 | 0.03% | 15,737,925 |
| 2023-02-15 | 2023-02-13 | 51.750 | 321,500 | +17,000 | 0.03% | 16,637,625 |
| 2023-02-14 | 2023-02-10 | 60.850 | 304,500 | +1,500 | 0.03% | 18,528,825 |
| 2023-02-13 | 2023-02-09 | 62.200 | 303,000 | +11,500 | 0.03% | 18,846,600 |
| 2023-02-10 | 2023-02-08 | 57.500 | 291,500 | +500 | 0.03% | 16,761,250 |
| 2023-02-09 | 2023-02-07 | 55.350 | 291,000 | +13,000 | 0.03% | 16,106,850 |
| 2023-02-08 | 2023-02-06 | 56.700 | 278,000 | +1,000 | 0.03% | 15,762,600 |
| 2023-02-07 | 2023-02-03 | 61.900 | 277,000 | +11,000 | 0.03% | 17,146,300 |
| 2023-02-06 | 2023-02-02 | 63.650 | 266,000 | +500 | 0.03% | 16,930,900 |
| 2023-02-03 | 2023-02-01 | 64.000 | 265,500 | +8,500 | 0.03% | 16,992,000 |
| 2023-02-02 | 2023-01-31 | 63.800 | 257,000 | +10,000 | 0.03% | 16,396,600 |
| 2023-02-01 | 2023-01-30 | 65.950 | 247,000 | +33,000 | 0.02% | 16,289,650 |
| 2023-01-30 | 2023-01-26 | 73.000 | 214,000 | -2,000 | 0.02% | 15,622,000 |
| 2023-01-27 | 2023-01-20 | 73.700 | 216,000 | -1,500 | 0.02% | 15,919,200 |
| 2023-01-26 | 2023-01-19 | 66.700 | 217,500 | +2,000 | 0.02% | 14,507,250 |
| 2023-01-20 | 2023-01-18 | 61.900 | 215,500 | +500 | 0.02% | 13,339,450 |
| 2023-01-18 | 2023-01-16 | 64.750 | 215,000 | +1,500 | 0.02% | 13,921,250 |
| 2023-01-11 | 2023-01-09 | 60.700 | 213,500 | -20,000 | 0.02% | 12,959,450 |
| 2023-01-10 | 2023-01-06 | 54.250 | 233,500 | +19,500 | 0.02% | 12,667,375 |
| 2023-01-04 | 2022-12-30 | 52.500 | 214,000 | +10,000 | 0.02% | 11,235,000 |
| 2023-01-03 | 2022-12-29 | 50.400 | 204,000 | -1,000 | 0.02% | 10,281,600 |
| 2022-12-23 | 2022-12-21 | 50.350 | 205,000 | -37,000 | 0.02% | 10,321,750 |
| 2022-12-22 | 2022-12-20 | 47.400 | 242,000 | +24,000 | 0.02% | 11,470,800 |
| 2022-12-21 | 2022-12-19 | 47.350 | 218,000 | -42,000 | 0.02% | 10,322,300 |
| 2022-12-19 | 2022-12-15 | 44.900 | 260,000 | +32,000 | 0.03% | 11,674,000 |
| 2022-12-16 | 2022-12-14 | 44.300 | 228,000 | -10,000 | 0.02% | 10,100,400 |
| 2022-12-14 | 2022-12-12 | 42.850 | 238,000 | +11,000 | 0.02% | 10,198,300 |
| 2022-12-13 | 2022-12-09 | 45.200 | 227,000 | +10,000 | 0.02% | 10,260,400 |
| 2022-12-12 | 2022-12-08 | 46.350 | 217,000 | -15,500 | 0.02% | 10,057,950 |
| 2022-12-09 | 2022-12-07 | 42.300 | 232,500 | -10,500 | 0.02% | 9,834,750 |
| 2022-12-08 | 2022-12-06 | 42.900 | 243,000 | +22,500 | 0.02% | 10,424,700 |
| 2022-12-07 | 2022-12-05 | 42.200 | 220,500 | -5,000 | 0.02% | 9,305,100 |
| 2022-12-02 | 2022-11-30 | 41.000 | 225,500 | -2,000 | 0.02% | 9,245,500 |
| 2022-11-30 | 2022-11-28 | 36.650 | 227,500 | -2,000 | 0.02% | 8,337,875 |
| 2022-11-28 | 2022-11-24 | 39.600 | 229,500 | -20,000 | 0.02% | 9,088,200 |
| 2022-11-24 | 2022-11-22 | 38.600 | 249,500 | +22,000 | 0.02% | 9,630,700 |
| 2022-11-23 | 2022-11-21 | 39.350 | 227,500 | +4,000 | 0.02% | 8,952,125 |
| 2022-11-22 | 2022-11-18 | 41.700 | 223,500 | -6,000 | 0.02% | 9,319,950 |
| 2022-11-21 | 2022-11-17 | 39.400 | 229,500 | +3,000 | 0.02% | 9,042,300 |
| 2022-11-18 | 2022-11-16 | 40.150 | 226,500 | -21,500 | 0.02% | 9,093,975 |
| 2022-11-17 | 2022-11-15 | 38.800 | 248,000 | +21,500 | 0.02% | 9,622,400 |
| 2022-11-16 | 2022-11-14 | 39.100 | 226,500 | -3,000 | 0.02% | 8,856,150 |
| 2022-11-15 | 2022-11-11 | 40.000 | 229,500 | +6,500 | 0.02% | 9,180,000 |
| 2022-11-14 | 2022-11-10 | 38.750 | 223,000 | +1,000 | 0.02% | 8,641,250 |
| 2022-11-11 | 2022-11-09 | 39.900 | 222,000 | -500 | 0.02% | 8,857,800 |
| 2022-11-09 | 2022-11-07 | 42.700 | 222,500 | +500 | 0.02% | 9,500,750 |
| 2022-11-08 | 2022-11-04 | 42.200 | 222,000 | -26,000 | 0.02% | 9,368,400 |
| 2022-11-07 | 2022-11-03 | 41.300 | 248,000 | -1,000 | 0.02% | 10,242,400 |
| 2022-11-03 | 2022-11-01 | 38.900 | 249,000 | -4,000 | 0.02% | 9,686,100 |
| 2022-11-02 | 2022-10-31 | 38.050 | 253,000 | +2,000 | 0.03% | 9,626,650 |
| 2022-11-01 | 2022-10-28 | 40.350 | 251,000 | +11,000 | 0.02% | 10,127,850 |
| 2022-10-28 | 2022-10-26 | 36.200 | 240,000 | -3,500 | 0.02% | 8,688,000 |
| 2022-10-26 | 2022-10-24 | 30.600 | 243,500 | +2,500 | 0.02% | 7,451,100 |
| 2022-10-20 | 2022-10-18 | 31.900 | 241,000 | -500 | 0.02% | 7,687,900 |
| 2022-10-18 | 2022-10-14 | 32.000 | 241,500 | -1,500 | 0.02% | 7,728,000 |
| 2022-10-17 | 2022-10-13 | 30.600 | 243,000 | -500 | 0.02% | 7,435,800 |
| 2022-10-14 | 2022-10-12 | 31.650 | 243,500 | -11,500 | 0.02% | 7,706,775 |
| 2022-10-13 | 2022-10-11 | 30.850 | 255,000 | -45,500 | 0.03% | 7,866,750 |
| 2022-10-12 | 2022-10-10 | 30.900 | 300,500 | +500 | 0.03% | 9,285,450 |
| 2022-10-11 | 2022-10-07 | 35.100 | 300,000 | +500 | 0.03% | 10,530,000 |
| 2022-10-10 | 2022-10-06 | 36.900 | 299,500 | -2,500 | 0.03% | 11,051,550 |
| 2022-10-07 | 2022-10-05 | 34.000 | 302,000 | -19,500 | 0.03% | 10,268,000 |
| 2022-10-06 | 2022-10-03 | 32.900 | 321,500 | +18,000 | 0.03% | 10,577,350 |
| 2022-10-05 | 2022-09-30 | 29.450 | 303,500 | -4,000 | 0.03% | 8,938,075 |
| 2022-10-03 | 2022-09-29 | 28.900 | 307,500 | +4,000 | 0.03% | 8,886,750 |
| 2022-09-30 | 2022-09-28 | 28.900 | 303,500 | -500 | 0.03% | 8,771,150 |
| 2022-09-29 | 2022-09-27 | 29.450 | 304,000 | +16,500 | 0.03% | 8,952,800 |
| 2022-09-26 | 2022-09-22 | 27.950 | 287,500 | -500 | 0.03% | 8,035,625 |
| 2022-09-23 | 2022-09-21 | 26.450 | 288,000 | -500 | 0.03% | 7,617,600 |
| 2022-09-22 | 2022-09-20 | 27.750 | 288,500 | +500 | 0.03% | 8,005,875 |
| 2022-09-21 | 2022-09-19 | 28.400 | 288,000 | +5,500 | 0.03% | 8,179,200 |
| 2022-09-14 | 2022-09-09 | 33.000 | 282,500 | +500 | 0.03% | 9,322,500 |
| 2022-09-13 | 2022-09-08 | 33.800 | 282,000 | +500 | 0.03% | 9,531,600 |
| 2022-09-08 | 2022-09-06 | 37.600 | 281,500 | -24,000 | 0.03% | 10,584,400 |
| 2022-09-07 | 2022-09-05 | 28.600 | 305,500 | +500 | 0.03% | 8,737,300 |
| 2022-09-06 | 2022-09-02 | 34.000 | 305,000 | -1,500 | 0.03% | 10,370,000 |
| 2022-09-05 | 2022-09-01 | 30.250 | 306,500 | -2,500 | 0.03% | 9,271,625 |
| 2022-09-02 | 2022-08-31 | 29.800 | 309,000 | -1,000 | 0.03% | 9,208,200 |
| 2022-09-01 | 2022-08-30 | 28.850 | 310,000 | -15,000 | 0.03% | 8,943,500 |
| 2022-08-31 | 2022-08-29 | 22.850 | 325,000 | -5,500 | 0.03% | 7,426,250 |
| 2022-08-30 | 2022-08-26 | 21.650 | 330,500 | -500 | 0.03% | 7,155,325 |
| 2022-08-29 | 2022-08-25 | 20.600 | 331,000 | +500 | 0.03% | 6,818,600 |
| 2022-08-26 | 2022-08-24 | 20.250 | 330,500 | +1,500 | 0.03% | 6,692,625 |
| 2022-08-23 | 2022-08-19 | 18.340 | 329,000 | -500 | 0.03% | 6,033,860 |
| 2022-08-22 | 2022-08-18 | 18.040 | 329,500 | -500 | 0.03% | 5,944,180 |
| 2022-08-19 | 2022-08-17 | 18.960 | 330,000 | -3,000 | 0.03% | 6,256,800 |
| 2022-08-18 | 2022-08-16 | 18.600 | 333,000 | -500 | 0.03% | 6,193,800 |
| 2022-08-16 | 2022-08-12 | 19.780 | 333,500 | +500 | 0.03% | 6,596,630 |
| 2022-08-15 | 2022-08-11 | 20.950 | 333,000 | -1,500 | 0.03% | 6,976,350 |
| 2022-08-12 | 2022-08-10 | 20.050 | 334,500 | -500 | 0.03% | 6,706,725 |
| 2022-08-11 | 2022-08-09 | 20.100 | 335,000 | -4,500 | 0.03% | 6,733,500 |
| 2022-08-10 | 2022-08-08 | 19.760 | 339,500 | -500 | 0.03% | 6,708,520 |
| 2022-08-09 | 2022-08-05 | 21.850 | 340,000 | +10,500 | 0.03% | 7,429,000 |
| 2022-08-05 | 2022-08-03 | 19.360 | 329,500 | +500 | 0.03% | 6,379,120 |
| 2022-08-04 | 2022-08-02 | 19.340 | 329,000 | -41,000 | 0.03% | 6,362,860 |
| 2022-08-02 | 2022-07-29 | 21.100 | 370,000 | -29,500 | 0.04% | 7,807,000 |
| 2022-08-01 | 2022-07-28 | 21.400 | 399,500 | -44,500 | 0.04% | 8,549,300 |
| 2022-07-29 | 2022-07-27 | 18.380 | 444,000 | +31,000 | 0.04% | 8,160,720 |
| 2022-07-28 | 2022-07-26 | 18.920 | 413,000 | -24,000 | 0.04% | 7,813,960 |
| 2022-07-22 | 2022-07-20 | 15.320 | 437,000 | -500 | 0.04% | 6,694,840 |
| 2022-07-21 | 2022-07-19 | 14.760 | 437,500 | +8,000 | 0.04% | 6,457,500 |
| 2022-07-20 | 2022-07-18 | 15.100 | 429,500 | +50,000 | 0.04% | 6,485,450 |
| 2022-07-19 | 2022-07-15 | 15.240 | 379,500 | +500 | 0.04% | 5,783,580 |
| 2022-07-18 | 2022-07-14 | 17.820 | 379,000 | +7,500 | 0.04% | 6,753,780 |
| 2022-07-15 | 2022-07-13 | 18.580 | 371,500 | +11,500 | 0.04% | 6,902,470 |
| 2022-07-13 | 2022-07-11 | 19.700 | 360,000 | -1,000 | 0.04% | 7,092,000 |
| 2022-07-12 | 2022-07-08 | 19.380 | 361,000 | -1,000 | 0.04% | 6,996,180 |
| 2022-07-11 | 2022-07-07 | 19.100 | 362,000 | +500 | 0.04% | 6,914,200 |
| 2022-07-08 | 2022-07-06 | 19.300 | 361,500 | -3,500 | 0.04% | 6,976,950 |
| 2022-07-07 | 2022-07-05 | 18.420 | 365,000 | -3,500 | 0.04% | 6,723,300 |
| 2022-07-06 | 2022-07-04 | 18.280 | 368,500 | +5,500 | 0.04% | 6,736,180 |
| 2022-07-05 | 2022-06-30 | 18.840 | 363,000 | -14,000 | 0.04% | 6,838,920 |
| 2022-07-04 | 2022-06-29 | 17.180 | 377,000 | -17,000 | 0.04% | 6,476,860 |
| 2022-06-30 | 2022-06-28 | 16.840 | 394,000 | +28,000 | 0.04% | 6,634,960 |
| 2022-06-29 | 2022-06-27 | 16.880 | 366,000 | +5,000 | 0.04% | 6,178,080 |
| 2022-06-28 | 2022-06-24 | 18.580 | 361,000 | +97,500 | 0.04% | 6,707,380 |
| 2022-06-27 | 2022-06-23 | 18.180 | 263,500 | +11,500 | 0.03% | 4,790,430 |
| 2022-06-24 | 2022-06-22 | 19.380 | 252,000 | -9,000 | 0.03% | 4,883,760 |
| 2022-06-23 | 2022-06-21 | 17.500 | 261,000 | -173,000 | 0.03% | 4,567,500 |
| 2022-06-22 | 2022-06-20 | 16.980 | 434,000 | +10,500 | 0.04% | 7,369,320 |
| 2022-06-21 | 2022-06-17 | 25.000 | 423,500 | +16,000 | 0.04% | 10,587,500 |
| 2022-06-20 | 2022-06-16 | 28.600 | 407,500 | -148,000 | 0.04% | 11,654,500 |
| 2022-06-17 | 2022-06-15 | 16.560 | 555,500 | +155,000 | 0.06% | 9,199,080 |
| 2022-06-16 | 2022-06-14 | 10.740 | 400,500 | -297,500 | 0.04% | 4,301,370 |
| 2022-06-15 | 2022-06-13 | 8.720 | 698,000 | +356,000 | 0.07% | 6,086,560 |
| 2022-06-14 | 2022-06-10 | 6.230 | 342,000 | -7,500 | 0.03% | 2,130,660 |
| 2022-06-13 | 2022-06-09 | 4.470 | 349,500 | -500 | 0.03% | 1,562,265 |
| 2022-06-10 | 2022-06-08 | 4.370 | 350,000 | -8,500 | 0.03% | 1,529,500 |
| 2022-06-09 | 2022-06-07 | 4.070 | 358,500 | -3,000 | 0.04% | 1,459,095 |
| 2022-06-08 | 2022-06-06 | 3.920 | 361,500 | +5,000 | 0.04% | 1,417,080 |
| 2022-06-06 | 2022-06-01 | 3.690 | 356,500 | -10,000 | 0.04% | 1,315,485 |
| 2022-05-23 | 2022-05-19 | 3.380 | 366,500 | -9,000 | 0.04% | 1,238,770 |
| 2022-05-11 | 2022-05-06 | 3.160 | 375,500 | +9,000 | 0.04% | 1,186,580 |
| 2022-04-27 | 2022-04-25 | 3.160 | 366,500 | -8,000 | 0.04% | 1,158,140 |
| 2022-04-20 | 2022-04-14 | 3.680 | 374,500 | -12,000 | 0.04% | 1,378,160 |
| 2022-04-13 | 2022-04-11 | 3.480 | 386,500 | +6,000 | 0.04% | 1,345,020 |
| 2022-04-12 | 2022-04-08 | 3.670 | 380,500 | +1,000 | 0.04% | 1,396,435 |
| 2022-04-11 | 2022-04-07 | 3.830 | 379,500 | +20,000 | 0.04% | 1,453,485 |
| 2022-04-08 | 2022-04-06 | 3.980 | 359,500 | -3,000 | 0.04% | 1,430,810 |
| 2022-04-06 | 2022-04-01 | 3.650 | 362,500 | +3,000 | 0.04% | 1,323,125 |
| 2022-03-29 | 2022-03-25 | 4.070 | 359,500 | +10,000 | 0.04% | 1,463,165 |
| 2022-03-28 | 2022-03-24 | 4.280 | 349,500 | -13,000 | 0.03% | 1,495,860 |
| 2022-03-24 | 2022-03-22 | 4.090 | 362,500 | +9,500 | 0.04% | 1,482,625 |
| 2022-03-23 | 2022-03-21 | 4.000 | 353,000 | -9,500 | 0.04% | 1,412,000 |
| 2022-03-22 | 2022-03-18 | 4.030 | 362,500 | +10,000 | 0.04% | 1,460,875 |
| 2022-03-15 | 2022-03-11 | 4.100 | 352,500 | +3,000 | 0.04% | 1,445,250 |
| 2022-03-08 | 2022-03-04 | 4.390 | 349,500 | +6,000 | 0.03% | 1,534,305 |
| 2022-03-03 | 2022-03-01 | 4.940 | 343,500 | -6,000 | 0.03% | 1,696,890 |
| 2022-03-02 | 2022-02-28 | 4.880 | 349,500 | +7,000 | 0.03% | 1,705,560 |
| 2022-02-22 | 2022-02-18 | 5.570 | 342,500 | -2,000 | 0.03% | 1,907,725 |
| 2022-02-15 | 2022-02-11 | 5.130 | 344,500 | -33,500 | 0.03% | 1,767,285 |
| 2022-01-26 | 2022-01-24 | 5.100 | 378,000 | -2,000 | 0.04% | 1,927,800 |
| 2022-01-03 | 2021-12-29 | 5.640 | 380,000 | +24,500 | 0.04% | 2,143,200 |
| 2021-12-29 | 2021-12-24 | 7.250 | 355,500 | -5,000 | 0.04% | 2,577,375 |
| 2021-12-17 | 2021-12-15 | 6.620 | 360,500 | +13,000 | 0.04% | 2,386,510 |
| 2021-12-13 | 2021-12-09 | 8.240 | 347,500 | -5,000 | 0.03% | 2,863,400 |
| 2021-12-09 | 2021-12-07 | 7.350 | 352,500 | -500 | 0.04% | 2,590,875 |
| 2021-12-03 | 2021-12-01 | 7.870 | 353,000 | +5,000 | 0.04% | 2,778,110 |
| 2021-11-30 | 2021-11-26 | 8.410 | 348,000 | +2,000 | 0.03% | 2,926,680 |
| 2021-11-29 | 2021-11-25 | 8.510 | 346,000 | -24,000 | 0.03% | 2,944,460 |
| 2021-11-26 | 2021-11-24 | 8.220 | 370,000 | +6,000 | 0.04% | 3,041,400 |
| 2021-11-25 | 2021-11-23 | 8.850 | 364,000 | +4,000 | 0.04% | 3,221,400 |
| 2021-11-24 | 2021-11-22 | 8.490 | 360,000 | -3,000 | 0.04% | 3,056,400 |
| 2021-11-23 | 2021-11-19 | 6.900 | 363,000 | +22,000 | 0.04% | 2,504,700 |
| 2021-11-22 | 2021-11-18 | 7.180 | 341,000 | +8,000 | 0.03% | 2,448,380 |
| 2021-11-19 | 2021-11-17 | 6.970 | 333,000 | -7,500 | 0.03% | 2,321,010 |
| 2021-11-16 | 2021-11-12 | 5.250 | 340,500 | +27,500 | 0.03% | 1,787,625 |
| 2021-11-15 | 2021-11-11 | 4.980 | 313,000 | -2,000 | 0.03% | 1,558,740 |
| 2021-11-09 | 2021-11-05 | 4.090 | 315,000 | +2,000 | 0.03% | 1,288,350 |
| 2021-10-19 | 2021-10-15 | 4.740 | 313,000 | +7,500 | 0.03% | 1,483,620 |
| 2021-09-30 | 2021-09-28 | 4.230 | 305,500 | -2,000 | 0.03% | 1,292,265 |
| 2021-09-23 | 2021-09-20 | 4.120 | 307,500 | +5,000 | 0.03% | 1,266,900 |
| 2021-09-17 | 2021-09-15 | 4.570 | 302,500 | -1,500 | 0.03% | 1,382,425 |
| 2021-09-08 | 2021-09-06 | 5.870 | 304,000 | -2,000 | 0.03% | 1,784,480 |
| 2021-09-06 | 2021-09-02 | 5.380 | 306,000 | +19,000 | 0.03% | 1,646,280 |
| 2021-08-30 | 2021-08-26 | 4.160 | 287,000 | -10,000 | 0.03% | 1,193,920 |
| 2021-08-27 | 2021-08-25 | 4.290 | 297,000 | +12,000 | 0.03% | 1,274,130 |
| 2021-08-19 | 2021-08-17 | 4.180 | 285,000 | -2,500 | 0.03% | 1,191,300 |
| 2021-08-13 | 2021-08-11 | 5.120 | 287,500 | -2,000 | 0.03% | 1,472,000 |
| 2021-08-09 | 2021-08-05 | 4.880 | 289,500 | -10,000 | 0.03% | 1,412,760 |
| 2021-08-02 | 2021-07-29 | 5.000 | 299,500 | +1,500 | 0.03% | 1,497,500 |
| 2021-07-29 | 2021-07-27 | 3.820 | 298,000 | -4,000 | 0.03% | 1,138,360 |
| 2021-07-28 | 2021-07-26 | 3.940 | 302,000 | +500 | 0.03% | 1,189,880 |
| 2021-07-27 | 2021-07-23 | 5.920 | 301,500 | +16,000 | 0.03% | 1,784,880 |
| 2021-07-26 | 2021-07-22 | 8.230 | 285,500 | -10,000 | 0.03% | 2,349,665 |
| 2021-07-22 | 2021-07-20 | 7.140 | 295,500 | -14,000 | 0.03% | 2,109,870 |
| 2021-07-21 | 2021-07-19 | 7.540 | 309,500 | +10,000 | 0.03% | 2,333,630 |
| 2021-07-20 | 2021-07-16 | 7.960 | 299,500 | -60,000 | 0.03% | 2,384,020 |
| 2021-07-19 | 2021-07-15 | 8.280 | 359,500 | -15,000 | 0.04% | 2,976,660 |
| 2021-07-16 | 2021-07-14 | 8.570 | 374,500 | +1,000 | 0.04% | 3,209,465 |
| 2021-07-15 | 2021-07-13 | 8.360 | 373,500 | +1,000 | 0.04% | 3,122,460 |
| 2021-07-14 | 2021-07-12 | 8.310 | 372,500 | +60,000 | 0.04% | 3,095,475 |
| 2021-07-12 | 2021-07-08 | 8.570 | 312,500 | -63,000 | 0.03% | 2,678,125 |
| 2021-07-08 | 2021-07-06 | 9.060 | 375,500 | +40,000 | 0.04% | 3,402,030 |
| 2021-07-05 | 2021-06-30 | 9.730 | 335,500 | +4,000 | 0.03% | 3,264,415 |
| 2021-06-25 | 2021-06-23 | 9.970 | 331,500 | +1,000 | 0.03% | 3,305,055 |
| 2021-06-22 | 2021-06-18 | 9.910 | 330,500 | -200,000 | 0.03% | 3,275,255 |
| 2021-06-21 | 2021-06-17 | 9.390 | 530,500 | +40,000 | 0.05% | 4,981,395 |
| 2021-06-18 | 2021-06-16 | 9.810 | 490,500 | +500 | 0.05% | 4,811,805 |
| 2021-06-17 | 2021-06-15 | 10.200 | 490,000 | +25,500 | 0.05% | 4,998,000 |
| 2021-06-15 | 2021-06-10 | 10.500 | 464,500 | +4,500 | 0.05% | 4,877,250 |
| 2021-06-09 | 2021-06-07 | 10.500 | 460,000 | +50,000 | 0.05% | 4,830,000 |
| 2021-06-08 | 2021-06-04 | 10.500 | 410,000 | -7,000 | 0.04% | 4,305,000 |
| 2021-06-07 | 2021-06-03 | 10.980 | 417,000 | +67,000 | 0.04% | 4,578,660 |
| 2021-06-04 | 2021-06-02 | 12.040 | 350,000 | +15,000 | 0.03% | 4,214,000 |
| 2021-06-01 | 2021-05-28 | 12.600 | 335,000 | +6,500 | 0.03% | 4,221,000 |
| 2021-05-31 | 2021-05-27 | 13.640 | 328,500 | -10,000 | 0.03% | 4,480,740 |
| 2021-05-28 | 2021-05-26 | 12.560 | 338,500 | +2,000 | 0.03% | 4,251,560 |
| 2021-05-27 | 2021-05-25 | 12.280 | 336,500 | +500 | 0.03% | 4,132,220 |
| 2021-05-25 | 2021-05-21 | 12.720 | 336,000 | -4,500 | 0.03% | 4,273,920 |
| 2021-05-20 | 2021-05-17 | 12.920 | 340,500 | +5,500 | 0.03% | 4,399,260 |
| 2021-05-18 | 2021-05-14 | 12.280 | 335,000 | +4,000 | 0.03% | 4,113,800 |
| 2021-05-17 | 2021-05-13 | 12.960 | 331,000 | -500 | 0.03% | 4,289,760 |
| 2021-05-13 | 2021-05-11 | 13.420 | 331,500 | +11,500 | 0.03% | 4,448,730 |
| 2021-05-12 | 2021-05-10 | 12.200 | 320,000 | -1,500 | 0.03% | 3,904,000 |
| 2021-05-06 | 2021-05-04 | 14.020 | 321,500 | +26,000 | 0.03% | 4,507,430 |
| 2021-05-04 | 2021-04-30 | 14.940 | 295,500 | +1,000 | 0.03% | 4,414,770 |
| 2021-04-26 | 2021-04-22 | 15.240 | 294,500 | +14,000 | 0.03% | 4,488,180 |
| 2021-04-20 | 2021-04-16 | 16.000 | 280,500 | +4,000 | 0.03% | 4,488,000 |
| 2021-04-19 | 2021-04-15 | 16.260 | 276,500 | +15,000 | 0.03% | 4,495,890 |
| 2021-04-14 | 2021-04-12 | 16.600 | 261,500 | +10,000 | 0.03% | 4,340,900 |
| 2021-04-13 | 2021-04-09 | 17.320 | 251,500 | +15,000 | 0.03% | 4,355,980 |
| 2021-04-07 | 2021-03-31 | 17.700 | 236,500 | +500 | 0.02% | 4,186,050 |
| 2021-03-29 | 2021-03-25 | 18.400 | 236,000 | +500 | 0.02% | 4,342,400 |
| 2021-03-19 | 2021-03-17 | 19.680 | 235,500 | +2,500 | 0.02% | 4,634,640 |
| 2021-03-15 | 2021-03-11 | 19.120 | 233,000 | +69,000 | 0.02% | 4,454,960 |
| 2021-03-10 | 2021-03-08 | 18.680 | 164,000 | -4,500 | 0.02% | 3,063,520 |
| 2021-03-09 | 2021-03-05 | 20.100 | 168,500 | -3,000 | 0.02% | 3,386,850 |
| 2021-03-04 | 2021-03-02 | 20.350 | 171,500 | +5,000 | 0.02% | 3,490,025 |
| 2021-03-03 | 2021-03-01 | 21.300 | 166,500 | +3,000 | 0.02% | 3,546,450 |
| 2021-03-02 | 2021-02-26 | 21.700 | 163,500 | +1,000 | 0.02% | 3,547,950 |
| 2021-03-01 | 2021-02-25 | 22.350 | 162,500 | +2,500 | 0.02% | 3,631,875 |
| 2021-02-26 | 2021-02-24 | 23.000 | 160,000 | +1,000 | 0.02% | 3,680,000 |
| 2021-02-25 | 2021-02-23 | 24.500 | 159,000 | +2,000 | 0.02% | 3,895,500 |
| 2021-02-19 | 2021-02-17 | 26.950 | 157,000 | +15,000 | 0.02% | 4,231,150 |
| 2021-02-01 | 2021-01-28 | 28.300 | 142,000 | -13,000 | 0.01% | 4,018,600 |
| 2021-01-29 | 2021-01-27 | 28.000 | 155,000 | +8,000 | 0.02% | 4,340,000 |
| 2021-01-26 | 2021-01-22 | 27.500 | 147,000 | -1,000 | 0.01% | 4,042,500 |
| 2021-01-25 | 2021-01-21 | 25.700 | 148,000 | +8,000 | 0.01% | 3,803,600 |
| 2021-01-22 | 2021-01-20 | 24.900 | 140,000 | +500 | 0.01% | 3,486,000 |
| 2021-01-21 | 2021-01-19 | 23.850 | 139,500 | -41,500 | 0.01% | 3,327,075 |
| 2021-01-20 | 2021-01-18 | 22.250 | 181,000 | -460,000 | 0.02% | 4,027,250 |
| 2021-01-19 | 2021-01-15 | 23.300 | 641,000 | +31,500 | 0.06% | 14,935,300 |
| 2021-01-18 | 2021-01-14 | 25.400 | 609,500 | +11,000 | 0.06% | 15,481,300 |
| 2021-01-15 | 2021-01-13 | 24.700 | 598,500 | +500 | 0.06% | 14,782,950 |
| 2021-01-14 | 2021-01-12 | 25.050 | 598,000 | +102,500 | 0.06% | 14,979,900 |
| 2021-01-13 | 2021-01-11 | 25.900 | 495,500 | -2,000 | 0.05% | 12,833,450 |
| 2021-01-12 | 2021-01-08 | 26.100 | 497,500 | +71,000 | 0.05% | 12,984,750 |
| 2021-01-08 | 2021-01-06 | 28.050 | 426,500 | +9,000 | 0.04% | 11,963,325 |
| 2021-01-05 | 2020-12-31 | 27.900 | 417,500 | -1,000 | 0.04% | 11,648,250 |
| 2020-12-29 | 2020-12-24 | 26.100 | 418,500 | +1,000 | 0.04% | 10,922,850 |
| 2020-12-28 | 2020-12-22 | 26.450 | 417,500 | -13,500 | 0.04% | 11,042,875 |
| 2020-12-23 | 2020-12-21 | 27.600 | 431,000 | +1,000 | 0.05% | 11,895,600 |
| 2020-12-16 | 2020-12-14 | 28.200 | 430,000 | -3,500 | 0.05% | 12,126,000 |
| 2020-12-14 | 2020-12-10 | 26.850 | 433,500 | +500 | 0.05% | 11,639,475 |
| 2020-12-11 | 2020-12-09 | 27.600 | 433,000 | +1,000 | 0.05% | 11,950,800 |
| 2020-12-09 | 2020-12-07 | 30.350 | 432,000 | -38,000 | 0.05% | 13,111,200 |
| 2020-12-07 | 2020-12-03 | 32.550 | 470,000 | -500 | 0.05% | 15,298,500 |
| 2020-12-03 | 2020-12-01 | 32.300 | 470,500 | -14,500 | 0.05% | 15,197,150 |
| 2020-12-02 | 2020-11-30 | 31.600 | 485,000 | -10,000 | 0.05% | 15,326,000 |
| 2020-11-27 | 2020-11-25 | 31.650 | 495,000 | -5,000 | 0.05% | 15,666,750 |
| 2020-11-26 | 2020-11-24 | 32.400 | 500,000 | -10,000 | 0.05% | 16,200,000 |
| 2020-11-25 | 2020-11-23 | 32.500 | 510,000 | -9,500 | 0.05% | 16,575,000 |
| 2020-11-23 | 2020-11-19 | 32.100 | 519,500 | -3,500 | 0.06% | 16,675,950 |
| 2020-11-19 | 2020-11-17 | 31.100 | 523,000 | -110,500 | 0.06% | 16,265,300 |
| 2020-11-18 | 2020-11-16 | 30.100 | 633,500 | -20,000 | 0.07% | 19,068,350 |
| 2020-11-16 | 2020-11-12 | 26.600 | 653,500 | -20,000 | 0.07% | 17,383,100 |
| 2020-11-12 | 2020-11-10 | 26.100 | 673,500 | +9,500 | 0.07% | 17,578,350 |
| 2020-11-09 | 2020-11-05 | 26.200 | 664,000 | -1,000 | 0.07% | 17,396,800 |
| 2020-11-06 | 2020-11-04 | 25.650 | 665,000 | +10,500 | 0.07% | 17,057,250 |
| 2020-11-05 | 2020-11-03 | 25.700 | 654,500 | +1,500 | 0.07% | 16,820,650 |
| 2020-11-04 | 2020-11-02 | 25.000 | 653,000 | +94,000 | 0.07% | 16,325,000 |
| 2020-11-03 | 2020-10-30 | 25.050 | 559,000 | -4,000 | 0.06% | 14,002,950 |
| 2020-11-02 | 2020-10-29 | 25.650 | 563,000 | +2,000 | 0.06% | 14,440,950 |
| 2020-10-30 | 2020-10-28 | 26.300 | 561,000 | +10,000 | 0.06% | 14,754,300 |
| 2020-10-29 | 2020-10-27 | 25.950 | 551,000 | +10,500 | 0.06% | 14,298,450 |
| 2020-10-28 | 2020-10-23 | 27.000 | 540,500 | +32,500 | 0.06% | 14,593,500 |
| 2020-10-27 | 2020-10-22 | 29.500 | 508,000 | +5,000 | 0.05% | 14,986,000 |
| 2020-10-23 | 2020-10-21 | 30.850 | 503,000 | +1,000 | 0.05% | 15,517,550 |
| 2020-10-21 | 2020-10-19 | 30.750 | 502,000 | -20,000 | 0.05% | 15,436,500 |
| 2020-10-20 | 2020-10-16 | 30.850 | 522,000 | +121,500 | 0.06% | 16,103,700 |
| 2020-10-19 | 2020-10-15 | 32.150 | 400,500 | +202,500 | 0.04% | 12,876,075 |
| 2020-10-15 | 2020-10-12 | 34.550 | 198,000 | +7,000 | 0.02% | 6,840,900 |
| 2020-10-14 | 2020-10-09 | 33.400 | 191,000 | +500 | 0.02% | 6,379,400 |
| 2020-10-09 | 2020-10-07 | 33.050 | 190,500 | +20,000 | 0.02% | 6,296,025 |
| 2020-10-05 | 2020-09-29 | 33.050 | 170,500 | +40,000 | 0.02% | 5,635,025 |
| 2020-09-23 | 2020-09-21 | 36.000 | 130,500 | +13,500 | 0.01% | 4,698,000 |
| 2020-09-17 | 2020-09-15 | 36.300 | 117,000 | -5,000 | 0.01% | 4,247,100 |
| 2020-09-16 | 2020-09-14 | 35.600 | 122,000 | -10,000 | 0.01% | 4,343,200 |
| 2020-09-14 | 2020-09-10 | 33.000 | 132,000 | +5,000 | 0.01% | 4,356,000 |
| 2020-09-11 | 2020-09-09 | 33.550 | 127,000 | -20,000 | 0.01% | 4,260,850 |
| 2020-09-08 | 2020-09-04 | 33.800 | 147,000 | +30,000 | 0.02% | 4,968,600 |
| 2020-09-03 | 2020-09-01 | 36.250 | 117,000 | +2,500 | 0.01% | 4,241,250 |
| 2020-09-01 | 2020-08-28 | 36.800 | 114,500 | +500 | 0.01% | 4,213,600 |
| 2020-08-31 | 2020-08-27 | 36.550 | 114,000 | -500 | 0.01% | 4,166,700 |
| 2020-08-28 | 2020-08-26 | 36.200 | 114,500 | -10,000 | 0.01% | 4,144,900 |
| 2020-08-27 | 2020-08-25 | 35.050 | 124,500 | -38,000 | 0.01% | 4,363,725 |
| 2020-08-26 | 2020-08-24 | 33.350 | 162,500 | +5,500 | 0.02% | 5,419,375 |
| 2020-08-25 | 2020-08-21 | 34.000 | 157,000 | -19,000 | 0.02% | 5,338,000 |
| 2020-08-24 | 2020-08-20 | 33.300 | 176,000 | +10,000 | 0.02% | 5,860,800 |
| 2020-08-21 | 2020-08-19 | 33.750 | 166,000 | +31,500 | 0.02% | 5,602,500 |
| 2020-08-20 | 2020-08-18 | 35.600 | 134,500 | -31,500 | 0.01% | 4,788,200 |
| 2020-08-19 | 2020-08-17 | 33.750 | 166,000 | +10,000 | 0.02% | 5,602,500 |
| 2020-08-17 | 2020-08-13 | 33.100 | 156,000 | +30,000 | 0.02% | 5,163,600 |
| 2020-08-14 | 2020-08-12 | 33.300 | 126,000 | +1,000 | 0.01% | 4,195,800 |
| 2020-08-13 | 2020-08-11 | 34.700 | 125,000 | +1,500 | 0.01% | 4,337,500 |
| 2020-08-07 | 2020-08-05 | 39.000 | 123,500 | -1,000 | 0.01% | 4,816,500 |
| 2020-08-06 | 2020-08-04 | 36.600 | 124,500 | -1,500 | 0.01% | 4,556,700 |
| 2020-08-05 | 2020-08-03 | 35.700 | 126,000 | +1,500 | 0.01% | 4,498,200 |
| 2020-08-04 | 2020-07-31 | 35.900 | 124,500 | -6,000 | 0.01% | 4,469,550 |
| 2020-08-03 | 2020-07-30 | 34.450 | 130,500 | +500 | 0.01% | 4,495,725 |
| 2020-07-31 | 2020-07-29 | 34.350 | 130,000 | -20,500 | 0.01% | 4,465,500 |
| 2020-07-30 | 2020-07-28 | 37.200 | 150,500 | +6,500 | 0.02% | 5,598,600 |
| 2020-07-29 | 2020-07-27 | 36.000 | 144,000 | +1,000 | 0.02% | 5,184,000 |
| 2020-07-28 | 2020-07-24 | 37.100 | 143,000 | +3,000 | 0.02% | 5,305,300 |
| 2020-07-27 | 2020-07-23 | 40.000 | 140,000 | +7,000 | 0.01% | 5,600,000 |
| 2020-07-24 | 2020-07-22 | 39.500 | 133,000 | +2,000 | 0.01% | 5,253,500 |
| 2020-07-20 | 2020-07-16 | 37.850 | 131,000 | -4,000 | 0.01% | 4,958,350 |
| 2020-07-17 | 2020-07-15 | 41.800 | 135,000 | -3,000 | 0.01% | 5,643,000 |
| 2020-07-15 | 2020-07-13 | 38.100 | 138,000 | -15,000 | 0.01% | 5,257,800 |
| 2020-07-14 | 2020-07-10 | 34.950 | 153,000 | -33,000 | 0.02% | 5,347,350 |
| 2020-07-13 | 2020-07-09 | 35.500 | 186,000 | -12,000 | 0.02% | 6,603,000 |
| 2020-07-10 | 2020-07-08 | 32.000 | 198,000 | +5,000 | 0.02% | 6,336,000 |
| 2020-07-09 | 2020-07-07 | 29.750 | 193,000 | +33,000 | 0.02% | 5,741,750 |
| 2020-07-08 | 2020-07-06 | 30.950 | 160,000 | +2,000 | 0.02% | 4,952,000 |
| 2020-07-06 | 2020-07-02 | 31.200 | 158,000 | +3,000 | 0.02% | 4,929,600 |
| 2020-07-03 | 2020-06-30 | 31.100 | 155,000 | +7,000 | 0.02% | 4,820,500 |
| 2020-07-02 | 2020-06-29 | 31.200 | 148,000 | +1,000 | 0.02% | 4,617,600 |
| 2020-06-26 | 2020-06-23 | 34.300 | 147,000 | -2,000 | 0.02% | 5,042,100 |
| 2020-06-24 | 2020-06-22 | 32.200 | 149,000 | +6,500 | 0.02% | 4,797,800 |
| 2020-06-23 | 2020-06-19 | 33.850 | 142,500 | -500 | 0.02% | 4,823,625 |
| 2020-06-22 | 2020-06-18 | 34.300 | 143,000 | -500 | 0.02% | 4,904,900 |
| 2020-06-19 | 2020-06-17 | 33.900 | 143,500 | +500 | 0.02% | 4,864,650 |
| 2020-06-17 | 2020-06-15 | 30.600 | 143,000 | +14,500 | 0.02% | 4,375,800 |
| 2020-06-16 | 2020-06-12 | 30.650 | 128,500 | +26,500 | 0.01% | 3,938,525 |
| 2020-06-08 | 2020-06-04 | 35.650 | 102,000 | -33,500 | 0.01% | 3,636,300 |
| 2020-06-05 | 2020-06-03 | 34.900 | 135,500 | -10,000 | 0.01% | 4,728,950 |
| 2020-06-03 | 2020-06-01 | 32.600 | 145,500 | -13,000 | 0.02% | 4,743,300 |
| 2020-06-01 | 2020-05-28 | 29.850 | 158,500 | +4,500 | 0.02% | 4,731,225 |
| 2020-05-29 | 2020-05-27 | 29.200 | 154,000 | +18,000 | 0.02% | 4,496,800 |
| 2020-05-26 | 2020-05-22 | 31.050 | 136,000 | +19,000 | 0.01% | 4,222,800 |
| 2020-05-25 | 2020-05-21 | 32.900 | 117,000 | -1,500 | 0.01% | 3,849,300 |
| 2020-05-22 | 2020-05-20 | 34.100 | 118,500 | -500 | 0.01% | 4,040,850 |
| 2020-05-21 | 2020-05-19 | 34.600 | 119,000 | -2,000 | 0.01% | 4,117,400 |
| 2020-05-20 | 2020-05-18 | 32.300 | 121,000 | -19,000 | 0.01% | 3,908,300 |
| 2020-05-19 | 2020-05-15 | 33.200 | 140,000 | +19,000 | 0.01% | 4,648,000 |
| 2020-05-18 | 2020-05-14 | 33.050 | 121,000 | +8,500 | 0.01% | 3,999,050 |
| 2020-05-15 | 2020-05-13 | 33.600 | 112,500 | +17,500 | 0.01% | 3,780,000 |
| 2020-05-14 | 2020-05-12 | 33.650 | 95,000 | +2,000 | 0.01% | 3,196,750 |
| 2020-04-27 | 2020-04-23 | 37.800 | 93,000 | +1,000 | 0.01% | 3,515,400 |
| 2020-04-22 | 2020-04-20 | 36.850 | 92,000 | +1,000 | 0.01% | 3,390,200 |
| 2020-04-20 | 2020-04-16 | 37.000 | 91,000 | +16,000 | 0.01% | 3,367,000 |
| 2020-04-16 | 2020-04-14 | 35.250 | 75,000 | -2,000 | 0.01% | 2,643,750 |
| 2020-04-15 | 2020-04-09 | 31.850 | 77,000 | -1,000 | 0.01% | 2,452,450 |
| 2020-04-09 | 2020-04-07 | 31.800 | 78,000 | -7,000 | 0.01% | 2,480,400 |
| 2020-04-08 | 2020-04-06 | 31.800 | 85,000 | -2,000 | 0.01% | 2,703,000 |
| 2020-04-06 | 2020-04-02 | 27.650 | 87,000 | -8,000 | 0.01% | 2,405,550 |
| 2020-04-03 | 2020-04-01 | 27.200 | 95,000 | +7,000 | 0.01% | 2,584,000 |
| 2020-04-01 | 2020-03-30 | 28.800 | 88,000 | -16,000 | 0.01% | 2,534,400 |
| 2020-03-31 | 2020-03-27 | 29.950 | 104,000 | +21,000 | 0.01% | 3,114,800 |
| 2020-03-27 | 2020-03-25 | 30.150 | 83,000 | -2,000 | 0.01% | 2,502,450 |
| 2020-03-23 | 2020-03-19 | 29.050 | 85,000 | +16,000 | 0.01% | 2,469,250 |
| 2020-03-20 | 2020-03-18 | 27.850 | 69,000 | -10,000 | 0.01% | 1,921,650 |
| 2020-03-10 | 2020-03-06 | 33.300 | 79,000 | -28,000 | 0.01% | 2,630,700 |
| 2020-03-09 | 2020-03-05 | 32.150 | 107,000 | +19,000 | 0.01% | 3,440,050 |
| 2020-03-06 | 2020-03-04 | 29.850 | 88,000 | +1,000 | 0.01% | 2,626,800 |
| 2020-03-04 | 2020-03-02 | 32.050 | 87,000 | -1,000 | 0.01% | 2,788,350 |
| 2020-03-03 | 2020-02-28 | 33.300 | 88,000 | +1,000 | 0.01% | 2,930,400 |
| 2020-03-02 | 2020-02-27 | 34.950 | 87,000 | -4,000 | 0.01% | 3,040,650 |
| 2020-02-28 | 2020-02-26 | 33.200 | 91,000 | +1,000 | 0.01% | 3,021,200 |
| 2020-02-27 | 2020-02-25 | 35.100 | 90,000 | +13,000 | 0.01% | 3,159,000 |
| 2020-02-24 | 2020-02-20 | 32.550 | 77,000 | -4,000 | 0.01% | 2,506,350 |
| 2020-02-20 | 2020-02-18 | 31.550 | 81,000 | +6,000 | 0.01% | 2,555,550 |
| 2020-02-18 | 2020-02-14 | 31.250 | 75,000 | -1,000 | 0.01% | 2,343,750 |
| 2020-02-17 | 2020-02-13 | 33.050 | 76,000 | +6,000 | 0.01% | 2,511,800 |
| 2020-02-12 | 2020-02-10 | 35.500 | 70,000 | -2,500 | 0.01% | 2,485,000 |
| 2020-02-11 | 2020-02-07 | 37.350 | 72,500 | +2,500 | 0.01% | 2,707,875 |
| 2020-02-07 | 2020-02-05 | 30.750 | 70,000 | -3,000 | 0.01% | 2,152,500 |
| 2020-02-06 | 2020-02-04 | 30.900 | 73,000 | +21,000 | 0.01% | 2,255,700 |
| 2020-02-05 | 2020-02-03 | 27.200 | 52,000 | +5,000 | 0.01% | 1,414,400 |
| 2020-02-04 | 2020-01-31 | 27.200 | 47,000 | +2,000 | 0.01% | 1,278,400 |
| 2020-02-03 | 2020-01-30 | 26.100 | 45,000 | -9,000 | 0.00% | 1,174,500 |
| 2020-01-31 | 2020-01-29 | 27.150 | 54,000 | +1,000 | 0.01% | 1,466,100 |
| 2020-01-30 | 2020-01-24 | 25.350 | 53,000 | +2,000 | 0.01% | 1,343,550 |
| 2020-01-22 | 2020-01-20 | 24.600 | 51,000 | -30,000 | 0.01% | 1,254,600 |
| 2020-01-21 | 2020-01-17 | 25.300 | 81,000 | -40,000 | 0.01% | 2,049,300 |
| 2020-01-15 | 2020-01-13 | 23.550 | 121,000 | -1,500 | 0.01% | 2,849,550 |
| 2020-01-10 | 2020-01-08 | 20.000 | 122,500 | -500 | 0.01% | 2,450,000 |
| 2020-01-09 | 2020-01-07 | 19.000 | 123,000 | +500 | 0.01% | 2,337,000 |
| 2020-01-06 | 2020-01-02 | 18.500 | 122,500 | -500 | 0.01% | 2,266,250 |
| 2020-01-03 | 2019-12-31 | 18.600 | 123,000 | -7,000 | 0.01% | 2,287,800 |
| 2020-01-02 | 2019-12-27 | 17.680 | 130,000 | +30,000 | 0.01% | 2,298,400 |
| 2019-12-11 | 2019-12-09 | 19.100 | 100,000 | -30,000 | 0.01% | 1,910,000 |
| 2019-12-05 | 2019-12-03 | 19.340 | 130,000 | +8,000 | 0.01% | 2,514,200 |
| 2019-12-02 | 2019-11-28 | 18.520 | 122,000 | +5,000 | 0.01% | 2,259,440 |
| 2019-11-29 | 2019-11-27 | 20.150 | 117,000 | +2,500 | 0.01% | 2,357,550 |
| 2019-11-27 | 2019-11-25 | 20.900 | 114,500 | +2,500 | 0.01% | 2,393,050 |
| 2019-11-26 | 2019-11-22 | 22.150 | 112,000 | +101,500 | 0.01% | 2,480,800 |
| 2019-11-25 | 2019-11-21 | 20.750 | 10,500 | -60,000 | 0.00% | 217,875 |
| 2019-11-15 | 2019-11-13 | 18.540 | 70,500 | +2,000 | 0.01% | 1,307,070 |
| 2019-11-14 | 2019-11-12 | 20.100 | 68,500 | +30,000 | 0.01% | 1,376,850 |
| 2019-11-12 | 2019-11-08 | 19.340 | 38,500 | +8,000 | 0.00% | 744,590 |
| 2019-11-11 | 2019-11-07 | 20.000 | 30,500 | +30,000 | 0.00% | 610,000 |
| 2019-11-04 | 2019-10-31 | 18.420 | 500 | -2,000 | 0.00% | 9,210 |
| 2019-11-01 | 2019-10-30 | 17.960 | 2,500 | +2,000 | 0.00% | 44,900 |
| 2019-09-06 | 2019-09-04 | 12.400 | 500 | -14,000 | 0.00% | 6,200 |
| 2019-08-26 | 2019-08-22 | 12.200 | 14,500 | +14,000 | 0.00% | 176,900 |
| 2019-08-15 | 2019-08-13 | 10.560 | 500 | -13,500 | 0.00% | 5,280 |
| 2019-08-14 | 2019-08-12 | 10.720 | 14,000 | -66,500 | 0.00% | 150,080 |
| 2019-08-07 | 2019-08-05 | 10.620 | 80,500 | -20,000 | 0.01% | 854,910 |
| 2019-07-26 | 2019-07-24 | 10.900 | 100,500 | -48,000 | 0.01% | 1,095,450 |
| 2019-07-24 | 2019-07-22 | 10.080 | 148,500 | -9,500 | 0.02% | 1,496,880 |
| 2019-07-17 | 2019-07-15 | 9.720 | 158,000 | -20,000 | 0.02% | 1,535,760 |
| 2019-06-11 | 2019-06-06 | 10.240 | 178,000 | -6,000 | 0.02% | 1,822,720 |
| 2019-05-24 | 2019-05-22 | 10.160 | 184,000 | -16,000 | 0.02% | 1,869,440 |
| 2019-05-02 | 2019-04-29 | 11.020 | 200,000 | -13,000 | 0.02% | 2,204,000 |
| 2019-04-26 | 2019-04-24 | 11.500 | 213,000 | +13,000 | 0.02% | 2,449,500 |
| 2019-04-24 | 2019-04-18 | 11.220 | 200,000 | -1,000 | 0.02% | 2,244,000 |
| 2019-04-17 | 2019-04-15 | 10.820 | 201,000 | -1,000 | 0.02% | 2,174,820 |
| 2019-04-15 | 2019-04-11 | 10.600 | 202,000 | -500 | 0.02% | 2,141,200 |
| 2019-04-11 | 2019-04-09 | 10.840 | 202,500 | +1,000 | 0.02% | 2,195,100 |
| 2019-04-10 | 2019-04-08 | 11.020 | 201,500 | +200,000 | 0.02% | 2,220,530 |
| 2019-04-04 | 2019-04-02 | 11.100 | 1,500 | +1,000 | 0.00% | 16,650 |
| 2019-04-01 | 2019-03-28 | 10.200 | 500 | 0.00% | 5,100 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy