History of CCASS shareholding
Participant: CITIC SECURITIES BROKERAGE (HK) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 23.600 | 233,000 | +0 | 0.02% | 5,498,800 |
| 2025-10-13 | 2025-10-09 | 23.680 | 233,000 | +0 | 0.02% | 5,517,440 |
| 2025-10-10 | 2025-10-08 | 25.120 | 233,000 | +3,000 | 0.02% | 5,852,960 |
| 2025-10-09 | 2025-10-06 | 26.200 | 230,000 | +1,000 | 0.02% | 6,026,000 |
| 2025-09-30 | 2025-09-26 | 25.300 | 229,000 | -1,500 | 0.02% | 5,793,700 |
| 2025-09-29 | 2025-09-25 | 24.080 | 230,500 | -500 | 0.02% | 5,550,440 |
| 2025-09-26 | 2025-09-24 | 24.320 | 231,000 | +1,000 | 0.02% | 5,617,920 |
| 2025-09-23 | 2025-09-19 | 25.860 | 230,000 | -4,500 | 0.02% | 5,947,800 |
| 2025-09-22 | 2025-09-18 | 26.920 | 234,500 | +7,000 | 0.02% | 6,312,740 |
| 2025-09-18 | 2025-09-16 | 21.120 | 227,500 | +1,500 | 0.02% | 4,804,800 |
| 2025-09-17 | 2025-09-15 | 21.640 | 226,000 | -3,000 | 0.02% | 4,890,640 |
| 2025-09-16 | 2025-09-12 | 22.520 | 229,000 | +12,500 | 0.02% | 5,157,080 |
| 2025-09-15 | 2025-09-11 | 23.200 | 216,500 | -1,000 | 0.02% | 5,022,800 |
| 2025-09-12 | 2025-09-10 | 23.120 | 217,500 | -3,000 | 0.02% | 5,028,600 |
| 2025-09-11 | 2025-09-09 | 23.080 | 220,500 | -10,500 | 0.02% | 5,089,140 |
| 2025-09-10 | 2025-09-08 | 23.700 | 231,000 | -500 | 0.02% | 5,474,700 |
| 2025-09-09 | 2025-09-05 | 25.100 | 231,500 | -500 | 0.02% | 5,810,650 |
| 2025-09-08 | 2025-09-04 | 25.280 | 232,000 | -11,000 | 0.02% | 5,864,960 |
| 2025-09-05 | 2025-09-03 | 26.300 | 243,000 | -7,500 | 0.02% | 6,390,900 |
| 2025-09-04 | 2025-09-02 | 25.940 | 250,500 | -13,000 | 0.02% | 6,497,970 |
| 2025-09-03 | 2025-09-01 | 26.040 | 263,500 | +4,000 | 0.03% | 6,861,540 |
| 2025-09-02 | 2025-08-29 | 27.020 | 259,500 | +1,000 | 0.02% | 7,011,690 |
| 2025-08-29 | 2025-08-27 | 27.340 | 258,500 | -56,500 | 0.02% | 7,067,390 |
| 2025-08-28 | 2025-08-26 | 28.080 | 315,000 | +64,000 | 0.03% | 8,845,200 |
| 2025-08-27 | 2025-08-25 | 31.620 | 251,000 | +83,000 | 0.02% | 7,936,620 |
| 2025-08-26 | 2025-08-22 | 36.300 | 168,000 | -11,000 | 0.02% | 6,098,400 |
| 2025-08-25 | 2025-08-21 | 35.560 | 179,000 | +10,000 | 0.02% | 6,365,240 |
| 2025-08-22 | 2025-08-20 | 37.140 | 169,000 | -50,000 | 0.02% | 6,276,660 |
| 2025-08-21 | 2025-08-19 | 34.320 | 219,000 | +79,500 | 0.02% | 7,516,080 |
| 2025-08-20 | 2025-08-18 | 43.380 | 139,500 | +16,000 | 0.01% | 6,051,510 |
| 2025-08-19 | 2025-08-15 | 41.240 | 123,500 | -44,000 | 0.01% | 5,093,140 |
| 2025-08-18 | 2025-08-14 | 34.980 | 167,500 | -380,000 | 0.02% | 5,859,150 |
| 2025-08-15 | 2025-08-13 | 31.660 | 547,500 | -30,000 | 0.05% | 17,333,850 |
| 2025-08-14 | 2025-08-12 | 30.860 | 577,500 | -54,500 | 0.06% | 17,821,650 |
| 2025-08-13 | 2025-08-11 | 30.520 | 632,000 | -3,500 | 0.06% | 19,288,640 |
| 2025-08-12 | 2025-08-08 | 29.540 | 635,500 | -16,500 | 0.06% | 18,772,670 |
| 2025-08-11 | 2025-08-07 | 26.300 | 652,000 | +13,000 | 0.06% | 17,147,600 |
| 2025-08-08 | 2025-08-06 | 25.860 | 639,000 | +65,500 | 0.06% | 16,524,540 |
| 2025-08-07 | 2025-08-05 | 27.500 | 573,500 | -500 | 0.05% | 15,771,250 |
| 2025-08-04 | 2025-07-31 | 21.950 | 574,000 | -1,000 | 0.05% | 12,599,300 |
| 2025-08-01 | 2025-07-30 | 21.700 | 575,000 | +20,000 | 0.05% | 12,477,500 |
| 2025-07-31 | 2025-07-29 | 20.350 | 555,000 | -5,500 | 0.05% | 11,294,250 |
| 2025-07-30 | 2025-07-28 | 19.600 | 560,500 | -2,000 | 0.05% | 10,985,800 |
| 2025-07-28 | 2025-07-24 | 17.980 | 562,500 | -14,500 | 0.05% | 10,113,750 |
| 2025-07-25 | 2025-07-23 | 16.480 | 577,000 | -1,500 | 0.06% | 9,508,960 |
| 2025-07-24 | 2025-07-22 | 16.720 | 578,500 | -5,000 | 0.06% | 9,672,520 |
| 2025-07-23 | 2025-07-21 | 16.220 | 583,500 | -2,000 | 0.06% | 9,464,370 |
| 2025-07-22 | 2025-07-18 | 16.240 | 585,500 | -5,000 | 0.06% | 9,508,520 |
| 2025-07-21 | 2025-07-17 | 14.400 | 590,500 | +2,000 | 0.06% | 8,503,200 |
| 2025-07-18 | 2025-07-16 | 13.880 | 588,500 | -1,500 | 0.06% | 8,168,380 |
| 2025-07-17 | 2025-07-15 | 14.000 | 590,000 | -1,000 | 0.06% | 8,260,000 |
| 2025-07-15 | 2025-07-11 | 14.200 | 591,000 | -28,000 | 0.06% | 8,392,200 |
| 2025-07-14 | 2025-07-10 | 13.560 | 619,000 | -6,000 | 0.06% | 8,393,640 |
| 2025-07-10 | 2025-07-08 | 13.160 | 625,000 | -4,500 | 0.06% | 8,225,000 |
| 2025-07-09 | 2025-07-07 | 12.960 | 629,500 | -3,000 | 0.06% | 8,158,320 |
| 2025-07-04 | 2025-07-02 | 12.940 | 632,500 | -10,000 | 0.06% | 8,184,550 |
| 2025-07-03 | 2025-06-30 | 11.860 | 642,500 | +1,000 | 0.06% | 7,620,050 |
| 2025-07-02 | 2025-06-27 | 11.840 | 641,500 | +500 | 0.06% | 7,595,360 |
| 2025-06-27 | 2025-06-25 | 12.140 | 641,000 | +50,000 | 0.06% | 7,781,740 |
| 2025-06-26 | 2025-06-24 | 11.740 | 591,000 | -2,000 | 0.06% | 6,938,340 |
| 2025-06-25 | 2025-06-23 | 11.600 | 593,000 | +12,000 | 0.06% | 6,878,800 |
| 2025-06-23 | 2025-06-19 | 11.780 | 581,000 | -3,000 | 0.06% | 6,844,180 |
| 2025-06-20 | 2025-06-18 | 12.060 | 584,000 | -5,000 | 0.06% | 7,043,040 |
| 2025-06-19 | 2025-06-17 | 12.560 | 589,000 | +3,000 | 0.06% | 7,397,840 |
| 2025-06-13 | 2025-06-11 | 12.960 | 586,000 | +5,000 | 0.06% | 7,594,560 |
| 2025-06-11 | 2025-06-09 | 12.980 | 581,000 | -4,000 | 0.06% | 7,541,380 |
| 2025-06-09 | 2025-06-05 | 12.620 | 585,000 | +2,000 | 0.06% | 7,382,700 |
| 2025-06-06 | 2025-06-04 | 12.980 | 583,000 | +1,000 | 0.06% | 7,567,340 |
| 2025-06-02 | 2025-05-29 | 12.620 | 582,000 | +1,000 | 0.06% | 7,344,840 |
| 2025-05-30 | 2025-05-28 | 12.640 | 581,000 | -2,000 | 0.06% | 7,343,840 |
| 2025-05-29 | 2025-05-27 | 12.860 | 583,000 | -2,000 | 0.06% | 7,497,380 |
| 2025-05-27 | 2025-05-23 | 11.900 | 585,000 | +1,000 | 0.06% | 6,961,500 |
| 2025-05-22 | 2025-05-20 | 11.640 | 584,000 | -10,000 | 0.06% | 6,797,760 |
| 2025-05-19 | 2025-05-15 | 11.900 | 594,000 | +1,000 | 0.06% | 7,068,600 |
| 2025-05-12 | 2025-05-08 | 12.440 | 593,000 | -2,000 | 0.06% | 7,376,920 |
| 2025-05-06 | 2025-04-30 | 12.120 | 595,000 | -2,000 | 0.06% | 7,211,400 |
| 2025-05-02 | 2025-04-29 | 12.080 | 597,000 | -2,000 | 0.06% | 7,211,760 |
| 2025-04-29 | 2025-04-25 | 11.520 | 599,000 | +2,000 | 0.06% | 6,900,480 |
| 2025-04-28 | 2025-04-24 | 11.660 | 597,000 | +2,000 | 0.06% | 6,961,020 |
| 2025-04-24 | 2025-04-22 | 11.680 | 595,000 | +4,500 | 0.06% | 6,949,600 |
| 2025-04-22 | 2025-04-16 | 11.980 | 590,500 | -36,000 | 0.06% | 7,074,190 |
| 2025-04-17 | 2025-04-15 | 12.380 | 626,500 | +48,000 | 0.06% | 7,756,070 |
| 2025-04-16 | 2025-04-14 | 12.760 | 578,500 | -2,000 | 0.06% | 7,381,660 |
| 2025-04-14 | 2025-04-10 | 11.400 | 580,500 | -2,500 | 0.06% | 6,617,700 |
| 2025-04-11 | 2025-04-09 | 11.280 | 583,000 | +2,500 | 0.06% | 6,576,240 |
| 2025-04-10 | 2025-04-08 | 11.160 | 580,500 | -30,000 | 0.06% | 6,478,380 |
| 2025-04-09 | 2025-04-07 | 10.340 | 610,500 | -2,500 | 0.06% | 6,312,570 |
| 2025-04-08 | 2025-04-03 | 12.420 | 613,000 | +2,000 | 0.06% | 7,613,460 |
| 2025-04-02 | 2025-03-31 | 12.740 | 611,000 | -5,500 | 0.06% | 7,784,140 |
| 2025-04-01 | 2025-03-28 | 12.540 | 616,500 | +1,000 | 0.06% | 7,730,910 |
| 2025-03-31 | 2025-03-27 | 12.720 | 615,500 | -1,000 | 0.06% | 7,829,160 |
| 2025-03-27 | 2025-03-25 | 12.340 | 616,500 | +1,000 | 0.06% | 7,607,610 |
| 2025-03-26 | 2025-03-24 | 12.860 | 615,500 | +1,000 | 0.06% | 7,915,330 |
| 2025-03-25 | 2025-03-21 | 13.260 | 614,500 | +12,000 | 0.06% | 8,148,270 |
| 2025-03-24 | 2025-03-20 | 13.140 | 602,500 | -21,500 | 0.06% | 7,916,850 |
| 2025-03-21 | 2025-03-19 | 13.580 | 624,000 | -10,000 | 0.06% | 8,473,920 |
| 2025-03-20 | 2025-03-18 | 13.780 | 634,000 | -12,500 | 0.06% | 8,736,520 |
| 2025-03-19 | 2025-03-17 | 13.800 | 646,500 | -500 | 0.06% | 8,921,700 |
| 2025-03-17 | 2025-03-13 | 13.480 | 647,000 | -2,000 | 0.06% | 8,721,560 |
| 2025-03-14 | 2025-03-12 | 13.400 | 649,000 | +6,000 | 0.06% | 8,696,600 |
| 2025-03-13 | 2025-03-11 | 13.700 | 643,000 | +45,000 | 0.06% | 8,809,100 |
| 2025-03-12 | 2025-03-10 | 13.480 | 598,000 | -2,500 | 0.06% | 8,061,040 |
| 2025-03-11 | 2025-03-07 | 14.000 | 600,500 | +5,000 | 0.06% | 8,407,000 |
| 2025-03-10 | 2025-03-06 | 14.180 | 595,500 | -1,500 | 0.06% | 8,444,190 |
| 2025-03-07 | 2025-03-05 | 14.200 | 597,000 | -3,000 | 0.06% | 8,477,400 |
| 2025-03-06 | 2025-03-04 | 14.140 | 600,000 | -2,000 | 0.06% | 8,484,000 |
| 2025-03-05 | 2025-03-03 | 14.080 | 602,000 | -14,000 | 0.06% | 8,476,160 |
| 2025-03-04 | 2025-02-28 | 12.960 | 616,000 | +12,000 | 0.06% | 7,983,360 |
| 2025-03-03 | 2025-02-27 | 14.000 | 604,000 | -16,000 | 0.06% | 8,456,000 |
| 2025-02-28 | 2025-02-26 | 13.560 | 620,000 | +4,000 | 0.06% | 8,407,200 |
| 2025-02-27 | 2025-02-25 | 12.520 | 616,000 | +500 | 0.06% | 7,712,320 |
| 2025-02-26 | 2025-02-24 | 12.880 | 615,500 | -7,000 | 0.06% | 7,927,640 |
| 2025-02-25 | 2025-02-21 | 12.620 | 622,500 | -226,500 | 0.06% | 7,855,950 |
| 2025-02-24 | 2025-02-20 | 13.000 | 849,000 | +9,500 | 0.08% | 11,037,000 |
| 2025-02-21 | 2025-02-19 | 13.500 | 839,500 | -15,000 | 0.08% | 11,333,250 |
| 2025-02-20 | 2025-02-18 | 13.620 | 854,500 | +2,000 | 0.08% | 11,638,290 |
| 2025-02-19 | 2025-02-17 | 13.760 | 852,500 | +42,000 | 0.08% | 11,730,400 |
| 2025-02-18 | 2025-02-14 | 14.100 | 810,500 | -56,500 | 0.08% | 11,428,050 |
| 2025-02-17 | 2025-02-13 | 13.820 | 867,000 | -5,000 | 0.08% | 11,981,940 |
| 2025-02-14 | 2025-02-12 | 13.880 | 872,000 | +9,000 | 0.08% | 12,103,360 |
| 2025-02-13 | 2025-02-11 | 13.800 | 863,000 | +1,000 | 0.08% | 11,909,400 |
| 2025-02-12 | 2025-02-10 | 13.680 | 862,000 | +192,000 | 0.08% | 11,792,160 |
| 2025-02-11 | 2025-02-07 | 13.880 | 670,000 | +5,000 | 0.06% | 9,299,600 |
| 2025-02-10 | 2025-02-06 | 13.520 | 665,000 | +132,500 | 0.06% | 8,990,800 |
| 2025-02-07 | 2025-02-05 | 13.600 | 532,500 | +10,000 | 0.05% | 7,242,000 |
| 2025-02-06 | 2025-02-04 | 14.840 | 522,500 | -1,000 | 0.05% | 7,753,900 |
| 2025-02-05 | 2025-02-03 | 14.700 | 523,500 | +56,000 | 0.05% | 7,695,450 |
| 2025-02-04 | 2025-01-28 | 16.340 | 467,500 | +38,000 | 0.05% | 7,638,950 |
| 2025-02-03 | 2025-01-24 | 15.540 | 429,500 | +3,500 | 0.04% | 6,674,430 |
| 2025-01-24 | 2025-01-22 | 15.800 | 426,000 | -44,000 | 0.04% | 6,730,800 |
| 2025-01-22 | 2025-01-20 | 15.740 | 470,000 | +3,500 | 0.05% | 7,397,800 |
| 2025-01-20 | 2025-01-16 | 16.660 | 466,500 | +65,500 | 0.05% | 7,771,890 |
| 2025-01-16 | 2025-01-14 | 16.000 | 401,000 | +2,000 | 0.04% | 6,416,000 |
| 2025-01-15 | 2025-01-13 | 15.800 | 399,000 | +2,500 | 0.04% | 6,304,200 |
| 2025-01-14 | 2025-01-10 | 16.460 | 396,500 | +26,000 | 0.04% | 6,526,390 |
| 2025-01-13 | 2025-01-09 | 17.620 | 370,500 | -1,000 | 0.04% | 6,528,210 |
| 2025-01-09 | 2025-01-07 | 16.860 | 371,500 | -7,500 | 0.04% | 6,263,490 |
| 2025-01-08 | 2025-01-06 | 15.680 | 379,000 | -2,000 | 0.04% | 5,942,720 |
| 2025-01-07 | 2025-01-03 | 16.780 | 381,000 | -18,500 | 0.04% | 6,393,180 |
| 2025-01-03 | 2024-12-31 | 17.980 | 399,500 | +2,500 | 0.04% | 7,183,010 |
| 2025-01-02 | 2024-12-27 | 17.220 | 397,000 | -50,000 | 0.04% | 6,836,340 |
| 2024-12-30 | 2024-12-24 | 17.880 | 447,000 | -71,500 | 0.04% | 7,992,360 |
| 2024-12-27 | 2024-12-20 | 16.360 | 518,500 | -287,500 | 0.05% | 8,482,660 |
| 2024-12-23 | 2024-12-19 | 14.160 | 806,000 | +2,000 | 0.08% | 11,412,960 |
| 2024-12-20 | 2024-12-18 | 14.160 | 804,000 | +1,000 | 0.08% | 11,384,640 |
| 2024-12-19 | 2024-12-17 | 14.100 | 803,000 | +1,000 | 0.08% | 11,322,300 |
| 2024-12-18 | 2024-12-16 | 14.420 | 802,000 | +5,000 | 0.08% | 11,564,840 |
| 2024-12-17 | 2024-12-13 | 14.860 | 797,000 | +5,000 | 0.08% | 11,843,420 |
| 2024-12-16 | 2024-12-12 | 15.640 | 792,000 | +5,000 | 0.08% | 12,386,880 |
| 2024-12-13 | 2024-12-11 | 15.400 | 787,000 | +8,000 | 0.08% | 12,119,800 |
| 2024-12-12 | 2024-12-10 | 15.500 | 779,000 | -5,000 | 0.08% | 12,074,500 |
| 2024-12-11 | 2024-12-09 | 16.200 | 784,000 | -4,000 | 0.08% | 12,700,800 |
| 2024-12-10 | 2024-12-06 | 15.080 | 788,000 | -8,000 | 0.08% | 11,883,040 |
| 2024-12-09 | 2024-12-05 | 14.640 | 796,000 | -3,000 | 0.08% | 11,653,440 |
| 2024-12-05 | 2024-12-03 | 14.780 | 799,000 | +4,000 | 0.08% | 11,809,220 |
| 2024-12-03 | 2024-11-29 | 14.720 | 795,000 | -2,000 | 0.08% | 11,702,400 |
| 2024-12-02 | 2024-11-28 | 14.360 | 797,000 | +3,000 | 0.08% | 11,444,920 |
| 2024-11-29 | 2024-11-27 | 14.520 | 794,000 | +6,000 | 0.08% | 11,528,880 |
| 2024-11-28 | 2024-11-26 | 14.680 | 788,000 | -1,000 | 0.08% | 11,567,840 |
| 2024-11-27 | 2024-11-25 | 15.020 | 789,000 | -13,000 | 0.08% | 11,850,780 |
| 2024-11-26 | 2024-11-22 | 13.780 | 802,000 | +3,000 | 0.08% | 11,051,560 |
| 2024-11-25 | 2024-11-21 | 14.200 | 799,000 | +1,500 | 0.08% | 11,345,800 |
| 2024-11-22 | 2024-11-20 | 14.580 | 797,500 | -6,500 | 0.08% | 11,627,550 |
| 2024-11-20 | 2024-11-18 | 14.540 | 804,000 | +18,500 | 0.08% | 11,690,160 |
| 2024-11-19 | 2024-11-15 | 14.560 | 785,500 | +1,000 | 0.08% | 11,436,880 |
| 2024-11-18 | 2024-11-14 | 14.680 | 784,500 | +15,500 | 0.08% | 11,516,460 |
| 2024-11-15 | 2024-11-13 | 15.640 | 769,000 | +83,000 | 0.07% | 12,027,160 |
| 2024-11-14 | 2024-11-12 | 15.500 | 686,000 | +4,000 | 0.07% | 10,633,000 |
| 2024-11-13 | 2024-11-11 | 16.160 | 682,000 | -6,000 | 0.07% | 11,021,120 |
| 2024-11-12 | 2024-11-08 | 16.780 | 688,000 | +4,000 | 0.07% | 11,544,640 |
| 2024-11-11 | 2024-11-07 | 17.040 | 684,000 | -7,500 | 0.07% | 11,655,360 |
| 2024-11-08 | 2024-11-06 | 15.420 | 691,500 | -5,000 | 0.07% | 10,662,930 |
| 2024-11-07 | 2024-11-05 | 15.840 | 696,500 | +104,500 | 0.07% | 11,032,560 |
| 2024-11-06 | 2024-11-04 | 15.380 | 592,000 | -8,000 | 0.06% | 9,104,960 |
| 2024-11-04 | 2024-10-31 | 14.800 | 600,000 | +1,000 | 0.06% | 8,880,000 |
| 2024-11-01 | 2024-10-30 | 14.360 | 599,000 | +1,500 | 0.06% | 8,601,640 |
| 2024-10-31 | 2024-10-29 | 14.820 | 597,500 | +6,000 | 0.06% | 8,854,950 |
| 2024-10-30 | 2024-10-28 | 14.900 | 591,500 | -13,000 | 0.06% | 8,813,350 |
| 2024-10-29 | 2024-10-25 | 13.960 | 604,500 | -1,442,500 | 0.06% | 8,438,820 |
| 2024-10-28 | 2024-10-24 | 14.160 | 2,047,000 | +133,000 | 0.20% | 28,985,520 |
| 2024-10-24 | 2024-10-22 | 15.860 | 1,914,000 | +3,000 | 0.18% | 30,356,040 |
| 2024-10-23 | 2024-10-21 | 16.300 | 1,911,000 | +103,500 | 0.18% | 31,149,300 |
| 2024-10-21 | 2024-10-17 | 15.780 | 1,807,500 | +50,000 | 0.17% | 28,522,350 |
| 2024-10-17 | 2024-10-15 | 15.440 | 1,757,500 | +196,000 | 0.17% | 27,135,800 |
| 2024-10-16 | 2024-10-14 | 17.060 | 1,561,500 | -3,500 | 0.15% | 26,639,190 |
| 2024-10-15 | 2024-10-10 | 18.580 | 1,565,000 | +1,000 | 0.15% | 29,077,700 |
| 2024-10-14 | 2024-10-09 | 18.920 | 1,564,000 | -56,000 | 0.15% | 29,590,880 |
| 2024-10-10 | 2024-10-08 | 20.850 | 1,620,000 | +957,500 | 0.16% | 33,777,000 |
| 2024-10-09 | 2024-10-07 | 24.450 | 662,500 | +301,500 | 0.06% | 16,198,125 |
| 2024-10-08 | 2024-10-04 | 26.000 | 361,000 | -23,500 | 0.03% | 9,386,000 |
| 2024-10-07 | 2024-10-03 | 25.350 | 384,500 | +108,000 | 0.04% | 9,747,075 |
| 2024-10-04 | 2024-10-02 | 28.900 | 276,500 | -14,000 | 0.03% | 7,990,850 |
| 2024-10-03 | 2024-09-30 | 19.760 | 290,500 | -3,000 | 0.03% | 5,740,280 |
| 2024-10-02 | 2024-09-27 | 15.940 | 293,500 | -5,000 | 0.03% | 4,678,390 |
| 2024-09-30 | 2024-09-26 | 14.420 | 298,500 | +8,000 | 0.03% | 4,304,370 |
| 2024-09-27 | 2024-09-25 | 13.080 | 290,500 | +73,000 | 0.03% | 3,799,740 |
| 2024-09-26 | 2024-09-24 | 13.080 | 217,500 | +19,500 | 0.02% | 2,844,900 |
| 2024-09-24 | 2024-09-20 | 12.700 | 198,000 | -6,000 | 0.02% | 2,514,600 |
| 2024-09-23 | 2024-09-19 | 12.380 | 204,000 | -7,000 | 0.02% | 2,525,520 |
| 2024-09-20 | 2024-09-17 | 12.200 | 211,000 | -82,500 | 0.02% | 2,574,200 |
| 2024-09-17 | 2024-09-13 | 12.080 | 293,500 | +73,500 | 0.03% | 3,545,480 |
| 2024-09-12 | 2024-09-10 | 12.720 | 220,000 | -500 | 0.02% | 2,798,400 |
| 2024-09-04 | 2024-09-02 | 12.780 | 220,500 | -5,000 | 0.02% | 2,817,990 |
| 2024-09-03 | 2024-08-30 | 13.000 | 225,500 | -32,000 | 0.02% | 2,931,500 |
| 2024-08-27 | 2024-08-23 | 10.880 | 257,500 | +15,000 | 0.02% | 2,801,600 |
| 2024-08-26 | 2024-08-22 | 10.580 | 242,500 | +1,000 | 0.02% | 2,565,650 |
| 2024-08-23 | 2024-08-21 | 10.720 | 241,500 | -4,500 | 0.02% | 2,588,880 |
| 2024-08-21 | 2024-08-19 | 11.040 | 246,000 | -4,000 | 0.02% | 2,715,840 |
| 2024-08-19 | 2024-08-15 | 10.600 | 250,000 | -1,500 | 0.02% | 2,650,000 |
| 2024-08-16 | 2024-08-14 | 10.200 | 251,500 | +2,500 | 0.02% | 2,565,300 |
| 2024-08-15 | 2024-08-13 | 11.140 | 249,000 | +1,000 | 0.02% | 2,773,860 |
| 2024-08-14 | 2024-08-12 | 11.140 | 248,000 | +1,000 | 0.02% | 2,762,720 |
| 2024-08-12 | 2024-08-08 | 11.800 | 247,000 | +3,000 | 0.02% | 2,914,600 |
| 2024-08-09 | 2024-08-07 | 12.400 | 244,000 | +5,000 | 0.02% | 3,025,600 |
| 2024-08-08 | 2024-08-06 | 12.100 | 239,000 | -3,000 | 0.02% | 2,891,900 |
| 2024-08-07 | 2024-08-05 | 11.760 | 242,000 | +1,000 | 0.02% | 2,845,920 |
| 2024-08-06 | 2024-08-02 | 11.880 | 241,000 | -1,500 | 0.02% | 2,863,080 |
| 2024-08-02 | 2024-07-31 | 10.860 | 242,500 | -32,000 | 0.02% | 2,633,550 |
| 2024-07-31 | 2024-07-29 | 9.920 | 274,500 | +33,000 | 0.03% | 2,723,040 |
| 2024-07-30 | 2024-07-26 | 9.500 | 241,500 | -11,000 | 0.02% | 2,294,250 |
| 2024-07-26 | 2024-07-24 | 11.900 | 252,500 | -14,000 | 0.02% | 3,004,750 |
| 2024-07-25 | 2024-07-23 | 11.460 | 266,500 | +10,000 | 0.03% | 3,054,090 |
| 2024-07-24 | 2024-07-22 | 11.720 | 256,500 | -6,000 | 0.02% | 3,006,180 |
| 2024-07-23 | 2024-07-19 | 10.880 | 262,500 | +8,000 | 0.03% | 2,856,000 |
| 2024-07-19 | 2024-07-17 | 11.660 | 254,500 | -2,000 | 0.02% | 2,967,470 |
| 2024-07-17 | 2024-07-15 | 11.580 | 256,500 | +4,000 | 0.02% | 2,970,270 |
| 2024-07-16 | 2024-07-12 | 12.060 | 252,500 | -2,000 | 0.02% | 3,045,150 |
| 2024-07-15 | 2024-07-11 | 11.820 | 254,500 | -2,000 | 0.02% | 3,008,190 |
| 2024-07-12 | 2024-07-10 | 11.620 | 256,500 | -4,000 | 0.02% | 2,980,530 |
| 2024-07-11 | 2024-07-09 | 11.360 | 260,500 | +4,000 | 0.03% | 2,959,280 |
| 2024-07-10 | 2024-07-08 | 11.880 | 256,500 | +1,000 | 0.02% | 3,047,220 |
| 2024-07-09 | 2024-07-05 | 12.560 | 255,500 | +6,500 | 0.02% | 3,209,080 |
| 2024-07-05 | 2024-07-03 | 13.100 | 249,000 | -1,000 | 0.02% | 3,261,900 |
| 2024-07-03 | 2024-06-28 | 12.620 | 250,000 | +2,000 | 0.02% | 3,155,000 |
| 2024-06-26 | 2024-06-24 | 13.940 | 248,000 | -2,000 | 0.02% | 3,457,120 |
| 2024-06-24 | 2024-06-20 | 14.740 | 250,000 | +1,000 | 0.02% | 3,685,000 |
| 2024-06-14 | 2024-06-12 | 13.680 | 249,000 | +4,000 | 0.02% | 3,406,320 |
| 2024-06-07 | 2024-06-05 | 15.380 | 245,000 | +2,000 | 0.02% | 3,768,100 |
| 2024-06-06 | 2024-06-04 | 15.820 | 243,000 | -5,000 | 0.02% | 3,844,260 |
| 2024-06-05 | 2024-06-03 | 16.520 | 248,000 | +7,000 | 0.02% | 4,096,960 |
| 2024-06-03 | 2024-05-30 | 19.140 | 241,000 | -1,000 | 0.02% | 4,612,740 |
| 2024-05-29 | 2024-05-27 | 18.440 | 242,000 | +2,500 | 0.02% | 4,462,480 |
| 2024-05-28 | 2024-05-24 | 18.100 | 239,500 | +500 | 0.02% | 4,334,950 |
| 2024-05-27 | 2024-05-23 | 18.760 | 239,000 | -500 | 0.02% | 4,483,640 |
| 2024-05-24 | 2024-05-22 | 19.120 | 239,500 | +500 | 0.02% | 4,579,240 |
| 2024-05-23 | 2024-05-21 | 18.580 | 239,000 | +1,000 | 0.02% | 4,440,620 |
| 2024-05-22 | 2024-05-20 | 18.220 | 238,000 | +26,000 | 0.02% | 4,336,360 |
| 2024-05-21 | 2024-05-17 | 18.960 | 212,000 | +29,500 | 0.02% | 4,019,520 |
| 2024-05-20 | 2024-05-16 | 18.820 | 182,500 | +1,500 | 0.02% | 3,434,650 |
| 2024-05-17 | 2024-05-14 | 18.400 | 181,000 | -40,500 | 0.02% | 3,330,400 |
| 2024-05-16 | 2024-05-13 | 16.360 | 221,500 | +3,000 | 0.02% | 3,623,740 |
| 2024-05-14 | 2024-05-10 | 17.100 | 218,500 | -500 | 0.02% | 3,736,350 |
| 2024-05-13 | 2024-05-09 | 17.040 | 219,000 | -2,500 | 0.02% | 3,731,760 |
| 2024-05-10 | 2024-05-08 | 16.640 | 221,500 | +4,000 | 0.02% | 3,685,760 |
| 2024-05-08 | 2024-05-06 | 17.360 | 217,500 | +20,500 | 0.02% | 3,775,800 |
| 2024-05-07 | 2024-05-03 | 17.960 | 197,000 | -2,000 | 0.02% | 3,538,120 |
| 2024-05-03 | 2024-04-30 | 16.720 | 199,000 | -25,500 | 0.02% | 3,327,280 |
| 2024-05-02 | 2024-04-29 | 16.920 | 224,500 | -24,500 | 0.02% | 3,798,540 |
| 2024-04-30 | 2024-04-26 | 17.240 | 249,000 | +20,500 | 0.02% | 4,292,760 |
| 2024-04-29 | 2024-04-25 | 15.960 | 228,500 | +10,500 | 0.02% | 3,646,860 |
| 2024-04-25 | 2024-04-23 | 17.580 | 218,000 | +29,500 | 0.02% | 3,832,440 |
| 2024-04-24 | 2024-04-22 | 17.020 | 188,500 | +2,500 | 0.02% | 3,208,270 |
| 2024-04-22 | 2024-04-18 | 16.340 | 186,000 | +1,500 | 0.02% | 3,039,240 |
| 2024-04-19 | 2024-04-17 | 15.700 | 184,500 | -500 | 0.02% | 2,896,650 |
| 2024-04-15 | 2024-04-11 | 15.700 | 185,000 | +3,000 | 0.02% | 2,904,500 |
| 2024-04-12 | 2024-04-10 | 16.340 | 182,000 | -1,000 | 0.02% | 2,973,880 |
| 2024-04-10 | 2024-04-08 | 17.700 | 183,000 | +3,000 | 0.02% | 3,239,100 |
| 2024-04-05 | 2024-04-02 | 20.800 | 180,000 | +1,000 | 0.02% | 3,744,000 |
| 2024-04-03 | 2024-03-28 | 20.800 | 179,000 | +1,500 | 0.02% | 3,723,200 |
| 2024-04-02 | 2024-03-27 | 20.900 | 177,500 | +2,000 | 0.02% | 3,709,750 |
| 2024-03-27 | 2024-03-25 | 22.700 | 175,500 | +1,000 | 0.02% | 3,983,850 |
| 2024-03-26 | 2024-03-22 | 22.650 | 174,500 | +500 | 0.02% | 3,952,425 |
| 2024-03-25 | 2024-03-21 | 23.050 | 174,000 | +500 | 0.02% | 4,010,700 |
| 2024-03-22 | 2024-03-20 | 23.250 | 173,500 | +500 | 0.02% | 4,033,875 |
| 2024-03-20 | 2024-03-18 | 23.500 | 173,000 | +500 | 0.02% | 4,065,500 |
| 2024-03-18 | 2024-03-14 | 24.550 | 172,500 | -30,000 | 0.02% | 4,234,875 |
| 2024-03-14 | 2024-03-12 | 24.800 | 202,500 | +1,000 | 0.02% | 5,022,000 |
| 2024-03-12 | 2024-03-08 | 23.150 | 201,500 | -2,000 | 0.02% | 4,664,725 |
| 2024-03-11 | 2024-03-07 | 22.900 | 203,500 | +1,000 | 0.02% | 4,660,150 |
| 2024-03-08 | 2024-03-06 | 23.450 | 202,500 | +1,000 | 0.02% | 4,748,625 |
| 2024-03-05 | 2024-03-01 | 24.750 | 201,500 | -78,500 | 0.02% | 4,987,125 |
| 2024-02-29 | 2024-02-27 | 23.500 | 280,000 | -1,000 | 0.03% | 6,580,000 |
| 2024-02-28 | 2024-02-26 | 24.450 | 281,000 | -1,000 | 0.03% | 6,870,450 |
| 2024-02-27 | 2024-02-23 | 24.500 | 282,000 | +2,500 | 0.03% | 6,909,000 |
| 2024-02-26 | 2024-02-22 | 24.850 | 279,500 | -10,000 | 0.03% | 6,945,575 |
| 2024-02-23 | 2024-02-21 | 25.000 | 289,500 | -3,000 | 0.03% | 7,237,500 |
| 2024-02-21 | 2024-02-19 | 24.100 | 292,500 | +2,000 | 0.03% | 7,049,250 |
| 2024-02-19 | 2024-02-15 | 24.600 | 290,500 | -1,000 | 0.03% | 7,146,300 |
| 2024-02-16 | 2024-02-14 | 24.950 | 291,500 | -4,000 | 0.03% | 7,272,925 |
| 2024-02-15 | 2024-02-09 | 23.350 | 295,500 | +3,000 | 0.03% | 6,899,925 |
| 2024-02-14 | 2024-02-07 | 23.350 | 292,500 | -1,500 | 0.03% | 6,829,875 |
| 2024-02-08 | 2024-02-06 | 24.500 | 294,000 | +18,500 | 0.03% | 7,203,000 |
| 2024-02-07 | 2024-02-05 | 24.800 | 275,500 | -8,500 | 0.03% | 6,832,400 |
| 2024-02-06 | 2024-02-02 | 24.250 | 284,000 | -1,500 | 0.03% | 6,887,000 |
| 2024-02-05 | 2024-02-01 | 24.550 | 285,500 | -15,500 | 0.03% | 7,009,025 |
| 2024-02-02 | 2024-01-31 | 23.000 | 301,000 | +13,000 | 0.03% | 6,923,000 |
| 2024-02-01 | 2024-01-30 | 21.650 | 288,000 | -1,500 | 0.03% | 6,235,200 |
| 2024-01-31 | 2024-01-29 | 21.500 | 289,500 | -8,500 | 0.03% | 6,224,250 |
| 2024-01-30 | 2024-01-26 | 22.200 | 298,000 | +10,500 | 0.03% | 6,615,600 |
| 2024-01-29 | 2024-01-25 | 24.200 | 287,500 | +21,500 | 0.03% | 6,957,500 |
| 2024-01-25 | 2024-01-23 | 24.900 | 266,000 | -6,000 | 0.03% | 6,623,400 |
| 2024-01-24 | 2024-01-22 | 23.550 | 272,000 | -1,500 | 0.03% | 6,405,600 |
| 2024-01-23 | 2024-01-19 | 24.450 | 273,500 | -3,500 | 0.03% | 6,687,075 |
| 2024-01-22 | 2024-01-18 | 25.200 | 277,000 | -500 | 0.03% | 6,980,400 |
| 2024-01-19 | 2024-01-17 | 24.600 | 277,500 | +4,000 | 0.03% | 6,826,500 |
| 2024-01-17 | 2024-01-15 | 27.000 | 273,500 | +1,000 | 0.03% | 7,384,500 |
| 2024-01-16 | 2024-01-12 | 27.500 | 272,500 | +3,500 | 0.03% | 7,493,750 |
| 2024-01-15 | 2024-01-11 | 28.700 | 269,000 | +2,500 | 0.03% | 7,720,300 |
| 2024-01-12 | 2024-01-10 | 29.800 | 266,500 | -2,500 | 0.03% | 7,941,700 |
| 2024-01-10 | 2024-01-08 | 28.650 | 269,000 | +500 | 0.03% | 7,706,850 |
| 2024-01-09 | 2024-01-05 | 29.000 | 268,500 | +9,000 | 0.03% | 7,786,500 |
| 2024-01-08 | 2024-01-04 | 28.800 | 259,500 | -6,000 | 0.03% | 7,473,600 |
| 2024-01-05 | 2024-01-03 | 27.500 | 265,500 | -500 | 0.03% | 7,301,250 |
| 2024-01-02 | 2023-12-28 | 27.450 | 266,000 | +2,000 | 0.03% | 7,301,700 |
| 2023-12-29 | 2023-12-27 | 26.850 | 264,000 | +24,000 | 0.03% | 7,088,400 |
| 2023-12-27 | 2023-12-21 | 29.250 | 240,000 | -18,500 | 0.02% | 7,020,000 |
| 2023-12-22 | 2023-12-20 | 29.100 | 258,500 | +59,000 | 0.03% | 7,522,350 |
| 2023-12-21 | 2023-12-19 | 31.800 | 199,500 | +4,000 | 0.02% | 6,344,100 |
| 2023-12-20 | 2023-12-18 | 32.000 | 195,500 | -39,500 | 0.02% | 6,256,000 |
| 2023-12-19 | 2023-12-15 | 26.250 | 235,000 | +5,000 | 0.02% | 6,168,750 |
| 2023-12-18 | 2023-12-14 | 27.800 | 230,000 | -15,500 | 0.02% | 6,394,000 |
| 2023-12-15 | 2023-12-13 | 27.200 | 245,500 | -2,500 | 0.02% | 6,677,600 |
| 2023-12-13 | 2023-12-11 | 31.250 | 248,000 | +20,500 | 0.02% | 7,750,000 |
| 2023-12-12 | 2023-12-08 | 33.650 | 227,500 | +4,500 | 0.02% | 7,655,375 |
| 2023-12-11 | 2023-12-07 | 32.750 | 223,000 | +500 | 0.02% | 7,303,250 |
| 2023-12-08 | 2023-12-06 | 32.750 | 222,500 | +4,000 | 0.02% | 7,286,875 |
| 2023-12-04 | 2023-11-30 | 29.050 | 218,500 | -1,000 | 0.02% | 6,347,425 |
| 2023-12-01 | 2023-11-29 | 29.700 | 219,500 | +500 | 0.02% | 6,519,150 |
| 2023-11-30 | 2023-11-28 | 30.250 | 219,000 | +1,000 | 0.02% | 6,624,750 |
| 2023-11-29 | 2023-11-27 | 30.650 | 218,000 | -7,000 | 0.02% | 6,681,700 |
| 2023-11-28 | 2023-11-24 | 31.550 | 225,000 | +9,000 | 0.02% | 7,098,750 |
| 2023-11-27 | 2023-11-23 | 31.750 | 216,000 | -1,000 | 0.02% | 6,858,000 |
| 2023-11-24 | 2023-11-22 | 30.500 | 217,000 | +1,500 | 0.02% | 6,618,500 |
| 2023-11-23 | 2023-11-21 | 29.300 | 215,500 | -12,500 | 0.02% | 6,314,150 |
| 2023-11-22 | 2023-11-20 | 29.750 | 228,000 | +5,500 | 0.02% | 6,783,000 |
| 2023-11-21 | 2023-11-17 | 28.650 | 222,500 | +1,000 | 0.02% | 6,374,625 |
| 2023-11-20 | 2023-11-16 | 28.950 | 221,500 | +2,000 | 0.02% | 6,412,425 |
| 2023-11-17 | 2023-11-15 | 29.700 | 219,500 | +3,000 | 0.02% | 6,519,150 |
| 2023-11-16 | 2023-11-14 | 29.100 | 216,500 | -1,000 | 0.02% | 6,300,150 |
| 2023-11-15 | 2023-11-13 | 29.200 | 217,500 | +2,000 | 0.02% | 6,351,000 |
| 2023-11-13 | 2023-11-09 | 29.650 | 215,500 | -500 | 0.02% | 6,389,575 |
| 2023-11-10 | 2023-11-08 | 30.150 | 216,000 | +1,500 | 0.02% | 6,512,400 |
| 2023-11-09 | 2023-11-07 | 31.000 | 214,500 | -500 | 0.02% | 6,649,500 |
| 2023-11-08 | 2023-11-06 | 31.950 | 215,000 | +13,000 | 0.02% | 6,869,250 |
| 2023-11-07 | 2023-11-03 | 30.650 | 202,000 | +24,500 | 0.02% | 6,191,300 |
| 2023-11-06 | 2023-11-02 | 28.850 | 177,500 | -4,000 | 0.02% | 5,120,875 |
| 2023-11-03 | 2023-11-01 | 31.000 | 181,500 | +1,000 | 0.02% | 5,626,500 |
| 2023-11-02 | 2023-10-31 | 31.900 | 180,500 | +1,000 | 0.02% | 5,757,950 |
| 2023-11-01 | 2023-10-30 | 32.800 | 179,500 | -28,500 | 0.02% | 5,887,600 |
| 2023-10-31 | 2023-10-27 | 32.400 | 208,000 | -2,000 | 0.02% | 6,739,200 |
| 2023-10-30 | 2023-10-26 | 30.500 | 210,000 | -1,000 | 0.02% | 6,405,000 |
| 2023-10-27 | 2023-10-25 | 32.600 | 211,000 | +35,500 | 0.02% | 6,878,600 |
| 2023-10-25 | 2023-10-20 | 30.250 | 175,500 | +1,000 | 0.02% | 5,308,875 |
| 2023-10-24 | 2023-10-19 | 33.150 | 174,500 | -5,000 | 0.02% | 5,784,675 |
| 2023-10-19 | 2023-10-17 | 36.400 | 179,500 | -2,000 | 0.02% | 6,533,800 |
| 2023-10-17 | 2023-10-13 | 35.050 | 181,500 | +500 | 0.02% | 6,361,575 |
| 2023-10-16 | 2023-10-12 | 36.600 | 181,000 | +14,000 | 0.02% | 6,624,600 |
| 2023-10-12 | 2023-10-10 | 37.250 | 167,000 | +2,500 | 0.02% | 6,220,750 |
| 2023-10-05 | 2023-10-03 | 34.650 | 164,500 | -8,500 | 0.02% | 5,699,925 |
| 2023-10-03 | 2023-09-28 | 36.650 | 173,000 | -1,000 | 0.02% | 6,340,450 |
| 2023-09-28 | 2023-09-26 | 35.800 | 174,000 | -8,500 | 0.02% | 6,229,200 |
| 2023-09-26 | 2023-09-22 | 36.200 | 182,500 | -500 | 0.02% | 6,606,500 |
| 2023-09-25 | 2023-09-21 | 35.550 | 183,000 | +1,500 | 0.02% | 6,505,650 |
| 2023-09-22 | 2023-09-20 | 36.950 | 181,500 | -7,000 | 0.02% | 6,706,425 |
| 2023-09-21 | 2023-09-19 | 38.900 | 188,500 | +3,000 | 0.02% | 7,332,650 |
| 2023-09-20 | 2023-09-18 | 39.700 | 185,500 | -27,500 | 0.02% | 7,364,350 |
| 2023-09-19 | 2023-09-15 | 39.400 | 213,000 | +3,000 | 0.02% | 8,392,200 |
| 2023-09-18 | 2023-09-14 | 39.600 | 210,000 | +500 | 0.02% | 8,316,000 |
| 2023-09-15 | 2023-09-13 | 37.450 | 209,500 | -3,000 | 0.02% | 7,845,775 |
| 2023-09-14 | 2023-09-12 | 38.050 | 212,500 | +16,000 | 0.02% | 8,085,625 |
| 2023-09-13 | 2023-09-11 | 37.950 | 196,500 | -29,000 | 0.02% | 7,457,175 |
| 2023-09-12 | 2023-09-07 | 37.000 | 225,500 | -2,000 | 0.02% | 8,343,500 |
| 2023-09-11 | 2023-09-06 | 36.250 | 227,500 | +35,500 | 0.02% | 8,246,875 |
| 2023-09-07 | 2023-09-05 | 38.000 | 192,000 | +2,500 | 0.02% | 7,296,000 |
| 2023-09-06 | 2023-09-04 | 39.700 | 189,500 | +6,500 | 0.02% | 7,523,150 |
| 2023-09-05 | 2023-08-31 | 39.750 | 183,000 | +2,000 | 0.02% | 7,274,250 |
| 2023-09-04 | 2023-08-30 | 40.700 | 181,000 | -4,500 | 0.02% | 7,366,700 |
| 2023-08-31 | 2023-08-29 | 41.550 | 185,500 | +1,000 | 0.02% | 7,707,525 |
| 2023-08-30 | 2023-08-28 | 45.400 | 184,500 | -4,000 | 0.02% | 8,376,300 |
| 2023-08-29 | 2023-08-25 | 43.150 | 188,500 | -4,000 | 0.02% | 8,133,775 |
| 2023-08-28 | 2023-08-24 | 43.050 | 192,500 | +2,000 | 0.02% | 8,287,125 |
| 2023-08-25 | 2023-08-23 | 38.950 | 190,500 | -6,500 | 0.02% | 7,419,975 |
| 2023-08-24 | 2023-08-22 | 38.950 | 197,000 | -5,500 | 0.02% | 7,673,150 |
| 2023-08-23 | 2023-08-21 | 38.000 | 202,500 | -3,000 | 0.02% | 7,695,000 |
| 2023-08-22 | 2023-08-18 | 36.200 | 205,500 | +1,000 | 0.02% | 7,439,100 |
| 2023-08-21 | 2023-08-17 | 37.400 | 204,500 | +6,000 | 0.02% | 7,648,300 |
| 2023-08-17 | 2023-08-15 | 34.050 | 198,500 | +1,000 | 0.02% | 6,758,925 |
| 2023-08-16 | 2023-08-14 | 34.050 | 197,500 | -1,000 | 0.02% | 6,724,875 |
| 2023-08-15 | 2023-08-11 | 34.600 | 198,500 | -3,000 | 0.02% | 6,868,100 |
| 2023-08-10 | 2023-08-08 | 35.500 | 201,500 | -67,650 | 0.02% | 7,153,250 |
| 2023-08-09 | 2023-08-07 | 37.750 | 269,150 | +10,000 | 0.03% | 10,160,412 |
| 2023-08-08 | 2023-08-04 | 39.200 | 259,150 | -8,500 | 0.03% | 10,158,680 |
| 2023-08-07 | 2023-08-03 | 38.200 | 267,650 | +13,500 | 0.03% | 10,224,230 |
| 2023-08-04 | 2023-08-02 | 37.800 | 254,150 | +12,500 | 0.03% | 9,606,870 |
| 2023-08-03 | 2023-08-01 | 40.600 | 241,650 | -500 | 0.02% | 9,810,990 |
| 2023-08-02 | 2023-07-31 | 37.800 | 242,150 | +1,000 | 0.02% | 9,153,270 |
| 2023-08-01 | 2023-07-28 | 38.900 | 241,150 | -29,500 | 0.02% | 9,380,735 |
| 2023-07-31 | 2023-07-27 | 30.200 | 270,650 | +9,000 | 0.03% | 8,173,630 |
| 2023-07-27 | 2023-07-25 | 32.650 | 261,650 | -20,500 | 0.03% | 8,542,872 |
| 2023-07-26 | 2023-07-24 | 31.150 | 282,150 | -54,500 | 0.03% | 8,788,972 |
| 2023-07-25 | 2023-07-21 | 32.000 | 336,650 | +43,000 | 0.03% | 10,772,800 |
| 2023-07-24 | 2023-07-20 | 30.150 | 293,650 | -13,500 | 0.03% | 8,853,548 |
| 2023-07-21 | 2023-07-19 | 29.900 | 307,150 | +500 | 0.03% | 9,183,785 |
| 2023-07-20 | 2023-07-18 | 29.750 | 306,650 | +1,000 | 0.03% | 9,122,838 |
| 2023-07-19 | 2023-07-14 | 31.000 | 305,650 | -11,500 | 0.03% | 9,475,150 |
| 2023-07-18 | 2023-07-13 | 31.150 | 317,150 | -2,000 | 0.03% | 9,879,222 |
| 2023-07-14 | 2023-07-12 | 29.750 | 319,150 | +500 | 0.03% | 9,494,712 |
| 2023-07-13 | 2023-07-11 | 29.500 | 318,650 | +2,500 | 0.03% | 9,400,175 |
| 2023-07-12 | 2023-07-10 | 28.700 | 316,150 | +1,000 | 0.03% | 9,073,505 |
| 2023-07-11 | 2023-07-07 | 28.200 | 315,150 | -1,500 | 0.03% | 8,887,230 |
| 2023-07-10 | 2023-07-06 | 28.800 | 316,650 | +3,000 | 0.03% | 9,119,520 |
| 2023-07-07 | 2023-07-05 | 29.450 | 313,650 | -14,000 | 0.03% | 9,236,992 |
| 2023-07-06 | 2023-07-04 | 30.700 | 327,650 | +41,500 | 0.03% | 10,058,855 |
| 2023-07-05 | 2023-07-03 | 26.600 | 286,150 | -4,500 | 0.03% | 7,611,590 |
| 2023-07-04 | 2023-06-30 | 25.500 | 290,650 | -1,500 | 0.03% | 7,411,575 |
| 2023-06-30 | 2023-06-28 | 26.450 | 292,150 | +5,500 | 0.03% | 7,727,368 |
| 2023-06-29 | 2023-06-27 | 26.900 | 286,650 | -4,000 | 0.03% | 7,710,885 |
| 2023-06-27 | 2023-06-23 | 26.400 | 290,650 | +1,000 | 0.03% | 7,673,160 |
| 2023-06-26 | 2023-06-21 | 27.550 | 289,650 | -1,500 | 0.03% | 7,979,858 |
| 2023-06-23 | 2023-06-20 | 28.200 | 291,150 | +6,500 | 0.03% | 8,210,430 |
| 2023-06-21 | 2023-06-19 | 30.200 | 284,650 | +8,000 | 0.03% | 8,596,430 |
| 2023-06-20 | 2023-06-16 | 31.350 | 276,650 | -9,000 | 0.03% | 8,672,978 |
| 2023-06-19 | 2023-06-15 | 31.150 | 285,650 | +7,500 | 0.03% | 8,897,998 |
| 2023-06-16 | 2023-06-14 | 30.450 | 278,150 | -31,000 | 0.03% | 8,469,668 |
| 2023-06-15 | 2023-06-13 | 32.500 | 309,150 | -6,000 | 0.03% | 10,047,375 |
| 2023-06-14 | 2023-06-12 | 32.100 | 315,150 | +6,000 | 0.03% | 10,116,315 |
| 2023-06-13 | 2023-06-09 | 33.000 | 309,150 | +26,500 | 0.03% | 10,201,950 |
| 2023-06-12 | 2023-06-08 | 31.450 | 282,650 | -1,000 | 0.03% | 8,889,342 |
| 2023-06-09 | 2023-06-07 | 29.800 | 283,650 | +1,500 | 0.03% | 8,452,770 |
| 2023-06-08 | 2023-06-06 | 29.250 | 282,150 | -500 | 0.03% | 8,252,888 |
| 2023-06-07 | 2023-06-05 | 29.650 | 282,650 | +4,500 | 0.03% | 8,380,572 |
| 2023-06-06 | 2023-06-02 | 31.150 | 278,150 | -2,000 | 0.03% | 8,664,372 |
| 2023-06-05 | 2023-06-01 | 31.950 | 280,150 | +17,500 | 0.03% | 8,950,792 |
| 2023-06-02 | 2023-05-31 | 29.050 | 262,650 | -500 | 0.03% | 7,629,982 |
| 2023-06-01 | 2023-05-30 | 27.100 | 263,150 | +1,000 | 0.03% | 7,131,365 |
| 2023-05-29 | 2023-05-24 | 23.950 | 262,150 | +1,000 | 0.03% | 6,278,492 |
| 2023-05-24 | 2023-05-22 | 25.700 | 261,150 | -2,000 | 0.03% | 6,711,555 |
| 2023-05-22 | 2023-05-18 | 23.650 | 263,150 | +79,150 | 0.03% | 6,223,498 |
| 2023-05-16 | 2023-05-12 | 24.350 | 184,000 | +1,000 | 0.02% | 4,480,400 |
| 2023-05-15 | 2023-05-11 | 24.950 | 183,000 | -4,500 | 0.02% | 4,565,850 |
| 2023-05-12 | 2023-05-10 | 25.100 | 187,500 | -1,000 | 0.02% | 4,706,250 |
| 2023-05-11 | 2023-05-09 | 24.700 | 188,500 | +2,000 | 0.02% | 4,655,950 |
| 2023-05-10 | 2023-05-08 | 25.800 | 186,500 | +1,000 | 0.02% | 4,811,700 |
| 2023-05-09 | 2023-05-05 | 26.800 | 185,500 | -3,500 | 0.02% | 4,971,400 |
| 2023-05-05 | 2023-05-03 | 25.050 | 189,000 | -500 | 0.02% | 4,734,450 |
| 2023-05-03 | 2023-04-28 | 27.150 | 189,500 | +1,000 | 0.02% | 5,144,925 |
| 2023-05-02 | 2023-04-27 | 27.000 | 188,500 | +1,000 | 0.02% | 5,089,500 |
| 2023-04-28 | 2023-04-26 | 29.050 | 187,500 | +500 | 0.02% | 5,446,875 |
| 2023-04-27 | 2023-04-25 | 29.050 | 187,000 | +8,000 | 0.02% | 5,432,350 |
| 2023-04-26 | 2023-04-24 | 31.250 | 179,000 | -1,000 | 0.02% | 5,593,750 |
| 2023-04-25 | 2023-04-21 | 30.850 | 180,000 | -2,000 | 0.02% | 5,553,000 |
| 2023-04-24 | 2023-04-20 | 29.900 | 182,000 | +4,000 | 0.02% | 5,441,800 |
| 2023-04-21 | 2023-04-19 | 33.500 | 178,000 | +23,000 | 0.02% | 5,963,000 |
| 2023-04-13 | 2023-04-11 | 29.000 | 155,000 | -500 | 0.02% | 4,495,000 |
| 2023-04-12 | 2023-04-06 | 30.700 | 155,500 | +500 | 0.02% | 4,773,850 |
| 2023-04-06 | 2023-04-03 | 33.000 | 155,000 | -3,500 | 0.02% | 5,115,000 |
| 2023-04-04 | 2023-03-31 | 33.850 | 158,500 | +2,500 | 0.02% | 5,365,225 |
| 2023-04-03 | 2023-03-30 | 33.650 | 156,000 | +1,500 | 0.02% | 5,249,400 |
| 2023-03-31 | 2023-03-29 | 34.300 | 154,500 | -2,000 | 0.02% | 5,299,350 |
| 2023-03-29 | 2023-03-27 | 32.800 | 156,500 | -7,500 | 0.02% | 5,133,200 |
| 2023-03-28 | 2023-03-24 | 33.450 | 164,000 | +6,500 | 0.02% | 5,485,800 |
| 2023-03-27 | 2023-03-23 | 33.650 | 157,500 | -12,500 | 0.02% | 5,299,875 |
| 2023-03-23 | 2023-03-21 | 34.350 | 170,000 | +500 | 0.02% | 5,839,500 |
| 2023-03-20 | 2023-03-16 | 35.050 | 169,500 | +1,000 | 0.02% | 5,940,975 |
| 2023-03-17 | 2023-03-15 | 36.000 | 168,500 | -1,500 | 0.02% | 6,066,000 |
| 2023-03-16 | 2023-03-14 | 35.200 | 170,000 | -2,000 | 0.02% | 5,984,000 |
| 2023-03-15 | 2023-03-13 | 38.250 | 172,000 | -500 | 0.02% | 6,579,000 |
| 2023-03-14 | 2023-03-10 | 36.950 | 172,500 | +95,500 | 0.02% | 6,373,875 |
| 2023-03-13 | 2023-03-09 | 36.300 | 77,000 | +1,000 | 0.01% | 2,795,100 |
| 2023-03-10 | 2023-03-08 | 36.050 | 76,000 | +3,500 | 0.01% | 2,739,800 |
| 2023-03-09 | 2023-03-07 | 39.950 | 72,500 | +5,500 | 0.01% | 2,896,375 |
| 2023-03-08 | 2023-03-06 | 41.800 | 67,000 | +5,000 | 0.01% | 2,800,600 |
| 2023-03-07 | 2023-03-03 | 46.050 | 62,000 | +500 | 0.01% | 2,855,100 |
| 2023-03-06 | 2023-03-02 | 44.850 | 61,500 | +1,000 | 0.01% | 2,758,275 |
| 2023-03-03 | 2023-03-01 | 46.600 | 60,500 | -3,500 | 0.01% | 2,819,300 |
| 2023-03-02 | 2023-02-28 | 44.550 | 64,000 | +7,000 | 0.01% | 2,851,200 |
| 2023-03-01 | 2023-02-27 | 47.700 | 57,000 | +5,500 | 0.01% | 2,718,900 |
| 2023-02-28 | 2023-02-24 | 51.900 | 51,500 | -17,500 | 0.01% | 2,672,850 |
| 2023-02-27 | 2023-02-23 | 50.850 | 69,000 | -3,000 | 0.01% | 3,508,650 |
| 2023-02-24 | 2023-02-22 | 48.550 | 72,000 | -482,000 | 0.01% | 3,495,600 |
| 2023-02-22 | 2023-02-20 | 49.700 | 554,000 | -26,000 | 0.05% | 27,533,800 |
| 2023-02-21 | 2023-02-17 | 51.050 | 580,000 | -3,000 | 0.06% | 29,609,000 |
| 2023-02-20 | 2023-02-16 | 50.250 | 583,000 | -6,000 | 0.06% | 29,295,750 |
| 2023-02-17 | 2023-02-15 | 48.350 | 589,000 | -19,000 | 0.06% | 28,478,150 |
| 2023-02-16 | 2023-02-14 | 50.800 | 608,000 | +23,500 | 0.06% | 30,886,400 |
| 2023-02-15 | 2023-02-13 | 51.750 | 584,500 | +22,000 | 0.06% | 30,247,875 |
| 2023-02-14 | 2023-02-10 | 60.850 | 562,500 | -12,500 | 0.06% | 34,228,125 |
| 2023-02-13 | 2023-02-09 | 62.200 | 575,000 | +500 | 0.06% | 35,765,000 |
| 2023-02-10 | 2023-02-08 | 57.500 | 574,500 | +19,000 | 0.06% | 33,033,750 |
| 2023-02-09 | 2023-02-07 | 55.350 | 555,500 | +1,500 | 0.05% | 30,746,925 |
| 2023-02-08 | 2023-02-06 | 56.700 | 554,000 | -501,000 | 0.05% | 31,411,800 |
| 2023-02-07 | 2023-02-03 | 61.900 | 1,055,000 | +500 | 0.10% | 65,304,500 |
| 2023-02-06 | 2023-02-02 | 63.650 | 1,054,500 | +500 | 0.10% | 67,118,925 |
| 2023-02-03 | 2023-02-01 | 64.000 | 1,054,000 | +500 | 0.10% | 67,456,000 |
| 2023-02-02 | 2023-01-31 | 63.800 | 1,053,500 | -501,500 | 0.10% | 67,213,300 |
| 2023-02-01 | 2023-01-30 | 65.950 | 1,555,000 | +4,000 | 0.15% | 102,552,250 |
| 2023-01-31 | 2023-01-27 | 73.300 | 1,551,000 | -2,000 | 0.15% | 113,688,300 |
| 2023-01-30 | 2023-01-26 | 73.000 | 1,553,000 | +297,500 | 0.15% | 113,369,000 |
| 2023-01-27 | 2023-01-20 | 73.700 | 1,255,500 | -303,000 | 0.12% | 92,530,350 |
| 2023-01-26 | 2023-01-19 | 66.700 | 1,558,500 | +202,500 | 0.15% | 103,951,950 |
| 2023-01-20 | 2023-01-18 | 61.900 | 1,356,000 | -2,000 | 0.13% | 83,936,400 |
| 2023-01-19 | 2023-01-17 | 67.300 | 1,358,000 | -500 | 0.13% | 91,393,400 |
| 2023-01-18 | 2023-01-16 | 64.750 | 1,358,500 | +2,000 | 0.13% | 87,962,875 |
| 2023-01-17 | 2023-01-13 | 69.350 | 1,356,500 | -500,000 | 0.13% | 94,073,275 |
| 2023-01-16 | 2023-01-12 | 60.200 | 1,856,500 | +500 | 0.18% | 111,761,300 |
| 2023-01-13 | 2023-01-11 | 60.000 | 1,856,000 | +1,500 | 0.18% | 111,360,000 |
| 2023-01-12 | 2023-01-10 | 62.350 | 1,854,500 | -2,500 | 0.18% | 115,628,075 |
| 2023-01-11 | 2023-01-09 | 60.700 | 1,857,000 | +202,500 | 0.18% | 112,719,900 |
| 2023-01-10 | 2023-01-06 | 54.250 | 1,654,500 | -2,000 | 0.16% | 89,756,625 |
| 2023-01-09 | 2023-01-05 | 51.100 | 1,656,500 | -2,000 | 0.16% | 84,647,150 |
| 2023-01-06 | 2023-01-04 | 49.950 | 1,658,500 | -4,500 | 0.16% | 82,842,075 |
| 2023-01-05 | 2023-01-03 | 49.500 | 1,663,000 | +7,000 | 0.17% | 82,318,500 |
| 2023-01-04 | 2022-12-30 | 52.500 | 1,656,000 | +4,500 | 0.16% | 86,940,000 |
| 2023-01-03 | 2022-12-29 | 50.400 | 1,651,500 | -5,500 | 0.16% | 83,235,600 |
| 2022-12-30 | 2022-12-28 | 52.650 | 1,657,000 | +401,000 | 0.16% | 87,241,050 |
| 2022-12-29 | 2022-12-23 | 56.900 | 1,256,000 | -1,000 | 0.12% | 71,466,400 |
| 2022-12-28 | 2022-12-22 | 54.050 | 1,257,000 | +500 | 0.12% | 67,940,850 |
| 2022-12-23 | 2022-12-21 | 50.350 | 1,256,500 | -297,500 | 0.12% | 63,264,775 |
| 2022-12-22 | 2022-12-20 | 47.400 | 1,554,000 | -822,500 | 0.15% | 73,659,600 |
| 2022-12-21 | 2022-12-19 | 47.350 | 2,376,500 | +2,500 | 0.24% | 112,527,275 |
| 2022-12-20 | 2022-12-16 | 43.850 | 2,374,000 | +1,000 | 0.24% | 104,099,900 |
| 2022-12-16 | 2022-12-14 | 44.300 | 2,373,000 | +300,000 | 0.24% | 105,123,900 |
| 2022-12-14 | 2022-12-12 | 42.850 | 2,073,000 | +220,000 | 0.21% | 88,828,050 |
| 2022-12-12 | 2022-12-08 | 46.350 | 1,853,000 | +2,000 | 0.18% | 85,886,550 |
| 2022-12-08 | 2022-12-06 | 42.900 | 1,851,000 | -1,500 | 0.18% | 79,407,900 |
| 2022-12-07 | 2022-12-05 | 42.200 | 1,852,500 | -23,500 | 0.18% | 78,175,500 |
| 2022-12-06 | 2022-12-02 | 39.600 | 1,876,000 | -9,000 | 0.19% | 74,289,600 |
| 2022-12-02 | 2022-11-30 | 41.000 | 1,885,000 | -1,500 | 0.19% | 77,285,000 |
| 2022-12-01 | 2022-11-29 | 37.900 | 1,886,500 | -3,000 | 0.19% | 71,498,350 |
| 2022-11-30 | 2022-11-28 | 36.650 | 1,889,500 | -1,000 | 0.19% | 69,250,175 |
| 2022-11-29 | 2022-11-25 | 39.100 | 1,890,500 | +1,000 | 0.19% | 73,918,550 |
| 2022-11-28 | 2022-11-24 | 39.600 | 1,889,500 | +1,000 | 0.19% | 74,824,200 |
| 2022-11-25 | 2022-11-23 | 38.500 | 1,888,500 | -1,000 | 0.19% | 72,707,250 |
| 2022-11-23 | 2022-11-21 | 39.350 | 1,889,500 | -500 | 0.19% | 74,351,825 |
| 2022-11-22 | 2022-11-18 | 41.700 | 1,890,000 | +500 | 0.19% | 78,813,000 |
| 2022-11-18 | 2022-11-16 | 40.150 | 1,889,500 | -4,500 | 0.19% | 75,863,425 |
| 2022-11-17 | 2022-11-15 | 38.800 | 1,894,000 | -26,000 | 0.19% | 73,487,200 |
| 2022-11-16 | 2022-11-14 | 39.100 | 1,920,000 | -11,000 | 0.19% | 75,072,000 |
| 2022-11-15 | 2022-11-11 | 40.000 | 1,931,000 | +29,000 | 0.19% | 77,240,000 |
| 2022-11-14 | 2022-11-10 | 38.750 | 1,902,000 | +500 | 0.19% | 73,702,500 |
| 2022-11-11 | 2022-11-09 | 39.900 | 1,901,500 | +603,000 | 0.19% | 75,869,850 |
| 2022-11-10 | 2022-11-08 | 42.500 | 1,298,500 | +603,500 | 0.13% | 55,186,250 |
| 2022-11-09 | 2022-11-07 | 42.700 | 695,000 | -21,500 | 0.07% | 29,676,500 |
| 2022-11-08 | 2022-11-04 | 42.200 | 716,500 | +22,000 | 0.07% | 30,236,300 |
| 2022-11-07 | 2022-11-03 | 41.300 | 694,500 | -2,500 | 0.07% | 28,682,850 |
| 2022-11-04 | 2022-11-02 | 39.100 | 697,000 | +15,500 | 0.07% | 27,252,700 |
| 2022-11-03 | 2022-11-01 | 38.900 | 681,500 | -4,000 | 0.07% | 26,510,350 |
| 2022-11-02 | 2022-10-31 | 38.050 | 685,500 | +6,500 | 0.07% | 26,083,275 |
| 2022-11-01 | 2022-10-28 | 40.350 | 679,000 | +1,500 | 0.07% | 27,397,650 |
| 2022-10-31 | 2022-10-27 | 39.100 | 677,500 | -36,000 | 0.07% | 26,490,250 |
| 2022-10-28 | 2022-10-26 | 36.200 | 713,500 | -2,500 | 0.07% | 25,828,700 |
| 2022-10-26 | 2022-10-24 | 30.600 | 716,000 | +602,000 | 0.07% | 21,909,600 |
| 2022-10-25 | 2022-10-21 | 36.000 | 114,000 | -717,500 | 0.01% | 4,104,000 |
| 2022-10-24 | 2022-10-20 | 34.150 | 831,500 | +1,000 | 0.08% | 28,395,725 |
| 2022-10-21 | 2022-10-19 | 34.500 | 830,500 | -1,382,000 | 0.08% | 28,652,250 |
| 2022-10-20 | 2022-10-18 | 31.900 | 2,212,500 | -1,004,500 | 0.22% | 70,578,750 |
| 2022-10-19 | 2022-10-17 | 31.700 | 3,217,000 | +1,000 | 0.32% | 101,978,900 |
| 2022-10-18 | 2022-10-14 | 32.000 | 3,216,000 | -19,500 | 0.32% | 102,912,000 |
| 2022-10-17 | 2022-10-13 | 30.600 | 3,235,500 | +12,000 | 0.32% | 99,006,300 |
| 2022-10-14 | 2022-10-12 | 31.650 | 3,223,500 | -1,500 | 0.32% | 102,023,775 |
| 2022-10-13 | 2022-10-11 | 30.850 | 3,225,000 | +4,000 | 0.32% | 99,491,250 |
| 2022-10-12 | 2022-10-10 | 30.900 | 3,221,000 | +304,000 | 0.32% | 99,528,900 |
| 2022-10-11 | 2022-10-07 | 35.100 | 2,917,000 | +301,500 | 0.29% | 102,386,700 |
| 2022-10-10 | 2022-10-06 | 36.900 | 2,615,500 | -500 | 0.26% | 96,511,950 |
| 2022-10-07 | 2022-10-05 | 34.000 | 2,616,000 | -3,500 | 0.26% | 88,944,000 |
| 2022-10-06 | 2022-10-03 | 32.900 | 2,619,500 | -10,000 | 0.26% | 86,181,550 |
| 2022-10-05 | 2022-09-30 | 29.450 | 2,629,500 | +5,000 | 0.26% | 77,438,775 |
| 2022-10-03 | 2022-09-29 | 28.900 | 2,624,500 | -2,000 | 0.26% | 75,848,050 |
| 2022-09-30 | 2022-09-28 | 28.900 | 2,626,500 | -14,000 | 0.26% | 75,905,850 |
| 2022-09-29 | 2022-09-27 | 29.450 | 2,640,500 | +30,500 | 0.26% | 77,762,725 |
| 2022-09-28 | 2022-09-26 | 29.900 | 2,610,000 | -37,500 | 0.26% | 78,039,000 |
| 2022-09-27 | 2022-09-23 | 26.700 | 2,647,500 | +17,000 | 0.26% | 70,688,250 |
| 2022-09-26 | 2022-09-22 | 27.950 | 2,630,500 | -9,000 | 0.26% | 73,522,475 |
| 2022-09-23 | 2022-09-21 | 26.450 | 2,639,500 | -4,500 | 0.26% | 69,814,775 |
| 2022-09-22 | 2022-09-20 | 27.750 | 2,644,000 | +17,000 | 0.26% | 73,371,000 |
| 2022-09-21 | 2022-09-19 | 28.400 | 2,627,000 | -17,500 | 0.26% | 74,606,800 |
| 2022-09-20 | 2022-09-16 | 29.250 | 2,644,500 | +507,500 | 0.26% | 77,351,625 |
| 2022-09-19 | 2022-09-15 | 30.850 | 2,137,000 | +12,500 | 0.21% | 65,926,450 |
| 2022-09-16 | 2022-09-14 | 32.100 | 2,124,500 | +4,000 | 0.21% | 68,196,450 |
| 2022-09-15 | 2022-09-13 | 31.250 | 2,120,500 | -5,500 | 0.21% | 66,265,625 |
| 2022-09-14 | 2022-09-09 | 33.000 | 2,126,000 | +599,500 | 0.21% | 70,158,000 |
| 2022-09-13 | 2022-09-08 | 33.800 | 1,526,500 | -1,000 | 0.15% | 51,595,700 |
| 2022-09-09 | 2022-09-07 | 33.950 | 1,527,500 | -59,000 | 0.15% | 51,858,625 |
| 2022-09-08 | 2022-09-06 | 37.600 | 1,586,500 | +70,000 | 0.16% | 59,652,400 |
| 2022-09-07 | 2022-09-05 | 28.600 | 1,516,500 | -16,500 | 0.15% | 43,371,900 |
| 2022-09-06 | 2022-09-02 | 34.000 | 1,533,000 | -145,000 | 0.15% | 52,122,000 |
| 2022-09-05 | 2022-09-01 | 30.250 | 1,678,000 | -12,500 | 0.17% | 50,759,500 |
| 2022-09-02 | 2022-08-31 | 29.800 | 1,690,500 | +1,023,500 | 0.17% | 50,376,900 |
| 2022-09-01 | 2022-08-30 | 28.850 | 667,000 | +200,500 | 0.07% | 19,242,950 |
| 2022-08-31 | 2022-08-29 | 22.850 | 466,500 | -1,502,000 | 0.05% | 10,659,525 |
| 2022-08-30 | 2022-08-26 | 21.650 | 1,968,500 | +1,589,000 | 0.20% | 42,618,025 |
| 2022-08-29 | 2022-08-25 | 20.600 | 379,500 | -42,000 | 0.04% | 7,817,700 |
| 2022-08-26 | 2022-08-24 | 20.250 | 421,500 | -4,500 | 0.04% | 8,535,375 |
| 2022-08-25 | 2022-08-23 | 19.920 | 426,000 | +40,000 | 0.04% | 8,485,920 |
| 2022-08-24 | 2022-08-22 | 18.980 | 386,000 | -8,000 | 0.04% | 7,326,280 |
| 2022-08-23 | 2022-08-19 | 18.340 | 394,000 | +18,500 | 0.04% | 7,225,960 |
| 2022-08-22 | 2022-08-18 | 18.040 | 375,500 | +7,000 | 0.04% | 6,774,020 |
| 2022-08-19 | 2022-08-17 | 18.960 | 368,500 | -61,000 | 0.04% | 6,986,760 |
| 2022-08-18 | 2022-08-16 | 18.600 | 429,500 | -35,000 | 0.04% | 7,988,700 |
| 2022-08-17 | 2022-08-15 | 19.240 | 464,500 | +30,000 | 0.05% | 8,936,980 |
| 2022-08-16 | 2022-08-12 | 19.780 | 434,500 | +10,500 | 0.04% | 8,594,410 |
| 2022-08-15 | 2022-08-11 | 20.950 | 424,000 | -11,000 | 0.04% | 8,882,800 |
| 2022-08-12 | 2022-08-10 | 20.050 | 435,000 | -1,000 | 0.04% | 8,721,750 |
| 2022-08-11 | 2022-08-09 | 20.100 | 436,000 | +13,500 | 0.04% | 8,763,600 |
| 2022-08-10 | 2022-08-08 | 19.760 | 422,500 | -94,500 | 0.04% | 8,348,600 |
| 2022-08-09 | 2022-08-05 | 21.850 | 517,000 | +6,000 | 0.05% | 11,296,450 |
| 2022-08-08 | 2022-08-04 | 21.100 | 511,000 | -36,500 | 0.05% | 10,782,100 |
| 2022-08-05 | 2022-08-03 | 19.360 | 547,500 | +31,000 | 0.05% | 10,599,600 |
| 2022-08-04 | 2022-08-02 | 19.340 | 516,500 | -9,000 | 0.05% | 9,989,110 |
| 2022-08-03 | 2022-08-01 | 21.000 | 525,500 | -30,000 | 0.05% | 11,035,500 |
| 2022-08-02 | 2022-07-29 | 21.100 | 555,500 | +28,500 | 0.06% | 11,721,050 |
| 2022-08-01 | 2022-07-28 | 21.400 | 527,000 | -53,500 | 0.05% | 11,277,800 |
| 2022-07-29 | 2022-07-27 | 18.380 | 580,500 | +31,500 | 0.06% | 10,669,590 |
| 2022-07-28 | 2022-07-26 | 18.920 | 549,000 | -1,308,000 | 0.05% | 10,387,080 |
| 2022-07-27 | 2022-07-25 | 15.820 | 1,857,000 | -22,000 | 0.19% | 29,377,740 |
| 2022-07-26 | 2022-07-22 | 15.460 | 1,879,000 | +42,000 | 0.19% | 29,049,340 |
| 2022-07-22 | 2022-07-20 | 15.320 | 1,837,000 | -41,000 | 0.18% | 28,142,840 |
| 2022-07-21 | 2022-07-19 | 14.760 | 1,878,000 | -12,000 | 0.19% | 27,719,280 |
| 2022-07-20 | 2022-07-18 | 15.100 | 1,890,000 | +50,500 | 0.19% | 28,539,000 |
| 2022-07-19 | 2022-07-15 | 15.240 | 1,839,500 | +199,000 | 0.18% | 28,033,980 |
| 2022-07-18 | 2022-07-14 | 17.820 | 1,640,500 | +26,000 | 0.16% | 29,233,710 |
| 2022-07-15 | 2022-07-13 | 18.580 | 1,614,500 | +4,000 | 0.16% | 29,997,410 |
| 2022-07-14 | 2022-07-12 | 18.560 | 1,610,500 | -8,500 | 0.16% | 29,890,880 |
| 2022-07-13 | 2022-07-11 | 19.700 | 1,619,000 | +7,500 | 0.16% | 31,894,300 |
| 2022-07-12 | 2022-07-08 | 19.380 | 1,611,500 | -25,000 | 0.16% | 31,230,870 |
| 2022-07-11 | 2022-07-07 | 19.100 | 1,636,500 | +10,000 | 0.16% | 31,257,150 |
| 2022-07-08 | 2022-07-06 | 19.300 | 1,626,500 | +19,500 | 0.16% | 31,391,450 |
| 2022-07-07 | 2022-07-05 | 18.420 | 1,607,000 | -46,500 | 0.16% | 29,600,940 |
| 2022-07-06 | 2022-07-04 | 18.280 | 1,653,500 | +30,500 | 0.16% | 30,225,980 |
| 2022-07-05 | 2022-06-30 | 18.840 | 1,623,000 | -1,355,500 | 0.16% | 30,577,320 |
| 2022-07-04 | 2022-06-29 | 17.180 | 2,978,500 | -54,000 | 0.30% | 51,170,630 |
| 2022-06-30 | 2022-06-28 | 16.840 | 3,032,500 | -56,500 | 0.30% | 51,067,300 |
| 2022-06-29 | 2022-06-27 | 16.880 | 3,089,000 | +585,500 | 0.31% | 52,142,320 |
| 2022-06-28 | 2022-06-24 | 18.580 | 2,503,500 | +1,601,500 | 0.25% | 46,515,030 |
| 2022-06-27 | 2022-06-23 | 18.180 | 902,000 | +37,500 | 0.09% | 16,398,360 |
| 2022-06-24 | 2022-06-22 | 19.380 | 864,500 | +134,500 | 0.09% | 16,754,010 |
| 2022-06-23 | 2022-06-21 | 17.500 | 730,000 | -78,000 | 0.07% | 12,775,000 |
| 2022-06-22 | 2022-06-20 | 16.980 | 808,000 | -118,000 | 0.08% | 13,719,840 |
| 2022-06-21 | 2022-06-17 | 25.000 | 926,000 | -148,500 | 0.09% | 23,150,000 |
| 2022-06-20 | 2022-06-16 | 28.600 | 1,074,500 | +7,500 | 0.11% | 30,730,700 |
| 2022-06-17 | 2022-06-15 | 16.560 | 1,067,000 | +83,000 | 0.11% | 17,669,520 |
| 2022-06-16 | 2022-06-14 | 10.740 | 984,000 | +30,500 | 0.10% | 10,568,160 |
| 2022-06-15 | 2022-06-13 | 8.720 | 953,500 | +78,500 | 0.10% | 8,314,520 |
| 2022-06-14 | 2022-06-10 | 6.230 | 875,000 | +375,500 | 0.09% | 5,451,250 |
| 2022-06-13 | 2022-06-09 | 4.470 | 499,500 | +5,000 | 0.05% | 2,232,765 |
| 2022-06-08 | 2022-06-06 | 3.920 | 494,500 | -83,500 | 0.05% | 1,938,440 |
| 2022-05-18 | 2022-05-16 | 3.110 | 578,000 | -18,000 | 0.06% | 1,797,580 |
| 2022-05-12 | 2022-05-10 | 3.000 | 596,000 | +18,000 | 0.06% | 1,788,000 |
| 2022-04-25 | 2022-04-21 | 3.380 | 578,000 | -10,000 | 0.06% | 1,953,640 |
| 2022-04-19 | 2022-04-13 | 3.540 | 588,000 | -25,000 | 0.06% | 2,081,520 |
| 2022-04-14 | 2022-04-12 | 3.630 | 613,000 | -10,000 | 0.06% | 2,225,190 |
| 2022-04-13 | 2022-04-11 | 3.480 | 623,000 | +10,000 | 0.06% | 2,168,040 |
| 2022-04-12 | 2022-04-08 | 3.670 | 613,000 | +85,500 | 0.06% | 2,249,710 |
| 2022-04-11 | 2022-04-07 | 3.830 | 527,500 | +10,000 | 0.05% | 2,020,325 |
| 2022-04-08 | 2022-04-06 | 3.980 | 517,500 | -10,000 | 0.05% | 2,059,650 |
| 2022-04-07 | 2022-04-04 | 3.800 | 527,500 | -23,000 | 0.05% | 2,004,500 |
| 2022-04-06 | 2022-04-01 | 3.650 | 550,500 | -13,000 | 0.06% | 2,009,325 |
| 2022-04-04 | 2022-03-31 | 3.970 | 563,500 | +12,000 | 0.06% | 2,237,095 |
| 2022-04-01 | 2022-03-30 | 4.170 | 551,500 | -8,000 | 0.06% | 2,299,755 |
| 2022-03-31 | 2022-03-29 | 4.130 | 559,500 | -500 | 0.06% | 2,310,735 |
| 2022-03-30 | 2022-03-28 | 4.140 | 560,000 | +15,000 | 0.06% | 2,318,400 |
| 2022-03-29 | 2022-03-25 | 4.070 | 545,000 | +6,000 | 0.05% | 2,218,150 |
| 2022-03-25 | 2022-03-23 | 4.200 | 539,000 | +5,000 | 0.05% | 2,263,800 |
| 2022-03-22 | 2022-03-18 | 4.030 | 534,000 | -152,000 | 0.05% | 2,152,020 |
| 2022-03-21 | 2022-03-17 | 3.870 | 686,000 | +170,000 | 0.07% | 2,654,820 |
| 2022-03-18 | 2022-03-16 | 3.840 | 516,000 | -52,000 | 0.05% | 1,981,440 |
| 2022-03-17 | 2022-03-15 | 3.240 | 568,000 | +3,000 | 0.06% | 1,840,320 |
| 2022-03-16 | 2022-03-14 | 3.810 | 565,000 | -22,000 | 0.06% | 2,152,650 |
| 2022-03-15 | 2022-03-11 | 4.100 | 587,000 | +37,000 | 0.06% | 2,406,700 |
| 2022-03-10 | 2022-03-08 | 4.010 | 550,000 | -1,000 | 0.05% | 2,205,500 |
| 2022-03-02 | 2022-02-28 | 4.880 | 551,000 | +66,000 | 0.06% | 2,688,880 |
| 2022-02-25 | 2022-02-23 | 5.340 | 485,000 | +8,000 | 0.05% | 2,589,900 |
| 2022-02-24 | 2022-02-22 | 5.160 | 477,000 | -20,000 | 0.05% | 2,461,320 |
| 2022-02-22 | 2022-02-18 | 5.570 | 497,000 | -7,500 | 0.05% | 2,768,290 |
| 2022-02-18 | 2022-02-16 | 4.870 | 504,500 | +10,000 | 0.05% | 2,456,915 |
| 2022-02-14 | 2022-02-10 | 5.210 | 494,500 | -1,000 | 0.05% | 2,576,345 |
| 2022-02-11 | 2022-02-09 | 4.690 | 495,500 | -5,500 | 0.05% | 2,323,895 |
| 2022-02-08 | 2022-02-04 | 4.380 | 501,000 | -5,000 | 0.05% | 2,194,380 |
| 2022-02-07 | 2022-01-31 | 4.180 | 506,000 | +1,000 | 0.05% | 2,115,080 |
| 2022-02-04 | 2022-01-27 | 4.240 | 505,000 | -4,000 | 0.05% | 2,141,200 |
| 2022-01-27 | 2022-01-25 | 5.110 | 509,000 | -696,000 | 0.05% | 2,600,990 |
| 2022-01-26 | 2022-01-24 | 5.100 | 1,205,000 | +661,000 | 0.12% | 6,145,500 |
| 2022-01-21 | 2022-01-19 | 4.700 | 544,000 | -10,000 | 0.05% | 2,556,800 |
| 2022-01-18 | 2022-01-14 | 4.830 | 554,000 | -2,000 | 0.06% | 2,675,820 |
| 2022-01-12 | 2022-01-10 | 4.900 | 556,000 | -2,000 | 0.06% | 2,724,400 |
| 2022-01-11 | 2022-01-07 | 4.500 | 558,000 | +13,000 | 0.06% | 2,511,000 |
| 2022-01-07 | 2022-01-05 | 4.750 | 545,000 | +9,000 | 0.05% | 2,588,750 |
| 2022-01-06 | 2022-01-04 | 5.000 | 536,000 | +6,000 | 0.05% | 2,680,000 |
| 2022-01-05 | 2022-01-03 | 4.800 | 530,000 | +21,500 | 0.05% | 2,544,000 |
| 2022-01-04 | 2021-12-31 | 5.290 | 508,500 | -4,500 | 0.05% | 2,689,965 |
| 2022-01-03 | 2021-12-29 | 5.640 | 513,000 | +42,500 | 0.05% | 2,893,320 |
| 2021-12-29 | 2021-12-24 | 7.250 | 470,500 | -3,000 | 0.05% | 3,411,125 |
| 2021-12-28 | 2021-12-22 | 6.520 | 473,500 | +1,500 | 0.05% | 3,087,220 |
| 2021-12-23 | 2021-12-21 | 6.470 | 472,000 | +10,000 | 0.05% | 3,053,840 |
| 2021-12-22 | 2021-12-20 | 6.270 | 462,000 | -8,000 | 0.05% | 2,896,740 |
| 2021-12-21 | 2021-12-17 | 6.660 | 470,000 | +9,500 | 0.05% | 3,130,200 |
| 2021-12-20 | 2021-12-16 | 7.030 | 460,500 | -15,000 | 0.05% | 3,237,315 |
| 2021-12-17 | 2021-12-15 | 6.620 | 475,500 | +19,500 | 0.05% | 3,147,810 |
| 2021-12-16 | 2021-12-14 | 6.910 | 456,000 | +19,000 | 0.05% | 3,150,960 |
| 2021-12-15 | 2021-12-13 | 7.320 | 437,000 | -16,000 | 0.04% | 3,198,840 |
| 2021-12-14 | 2021-12-10 | 7.500 | 453,000 | +19,000 | 0.05% | 3,397,500 |
| 2021-12-13 | 2021-12-09 | 8.240 | 434,000 | -13,000 | 0.04% | 3,576,160 |
| 2021-12-08 | 2021-12-06 | 7.290 | 447,000 | +25,000 | 0.04% | 3,258,630 |
| 2021-12-07 | 2021-12-03 | 8.060 | 422,000 | +2,000 | 0.04% | 3,401,320 |
| 2021-12-06 | 2021-12-02 | 7.680 | 420,000 | -82,000 | 0.04% | 3,225,600 |
| 2021-12-03 | 2021-12-01 | 7.870 | 502,000 | -38,000 | 0.05% | 3,950,740 |
| 2021-11-30 | 2021-11-26 | 8.410 | 540,000 | +8,500 | 0.05% | 4,541,400 |
| 2021-11-29 | 2021-11-25 | 8.510 | 531,500 | +269,500 | 0.05% | 4,523,065 |
| 2021-11-26 | 2021-11-24 | 8.220 | 262,000 | +100,000 | 0.03% | 2,153,640 |
| 2021-11-25 | 2021-11-23 | 8.850 | 162,000 | +27,000 | 0.02% | 1,433,700 |
| 2021-11-24 | 2021-11-22 | 8.490 | 135,000 | -74,000 | 0.01% | 1,146,150 |
| 2021-11-23 | 2021-11-19 | 6.900 | 209,000 | +42,000 | 0.02% | 1,442,100 |
| 2021-11-22 | 2021-11-18 | 7.180 | 167,000 | -35,000 | 0.02% | 1,199,060 |
| 2021-11-19 | 2021-11-17 | 6.970 | 202,000 | -21,500 | 0.02% | 1,407,940 |
| 2021-11-18 | 2021-11-16 | 5.950 | 223,500 | +4,000 | 0.02% | 1,329,825 |
| 2021-11-16 | 2021-11-12 | 5.250 | 219,500 | -14,000 | 0.02% | 1,152,375 |
| 2021-11-15 | 2021-11-11 | 4.980 | 233,500 | +14,500 | 0.02% | 1,162,830 |
| 2021-11-12 | 2021-11-10 | 4.360 | 219,000 | -14,000 | 0.02% | 954,840 |
| 2021-11-11 | 2021-11-09 | 4.310 | 233,000 | +14,000 | 0.02% | 1,004,230 |
| 2021-11-05 | 2021-11-03 | 4.250 | 219,000 | -10,000 | 0.02% | 930,750 |
| 2021-11-03 | 2021-11-01 | 4.150 | 229,000 | +10,000 | 0.02% | 950,350 |
| 2021-10-29 | 2021-10-27 | 4.420 | 219,000 | +30,000 | 0.02% | 967,980 |
| 2021-10-26 | 2021-10-22 | 5.200 | 189,000 | -5,000 | 0.02% | 982,800 |
| 2021-10-21 | 2021-10-19 | 5.190 | 194,000 | -12,000 | 0.02% | 1,006,860 |
| 2021-09-23 | 2021-09-20 | 4.120 | 206,000 | +1,000 | 0.02% | 848,720 |
| 2021-09-20 | 2021-09-16 | 4.280 | 205,000 | +1,000 | 0.02% | 877,400 |
| 2021-09-17 | 2021-09-15 | 4.570 | 204,000 | -5,000 | 0.02% | 932,280 |
| 2021-09-16 | 2021-09-14 | 4.610 | 209,000 | +500 | 0.02% | 963,490 |
| 2021-09-15 | 2021-09-13 | 4.750 | 208,500 | +16,000 | 0.02% | 990,375 |
| 2021-09-13 | 2021-09-09 | 5.520 | 192,500 | -28,000 | 0.02% | 1,062,600 |
| 2021-09-10 | 2021-09-08 | 5.790 | 220,500 | -74,500 | 0.02% | 1,276,695 |
| 2021-09-09 | 2021-09-07 | 5.700 | 295,000 | +4,500 | 0.03% | 1,681,500 |
| 2021-09-08 | 2021-09-06 | 5.870 | 290,500 | +4,000 | 0.03% | 1,705,235 |
| 2021-09-06 | 2021-09-02 | 5.380 | 286,500 | +9,000 | 0.03% | 1,541,370 |
| 2021-09-01 | 2021-08-30 | 4.200 | 277,500 | -2,875,000 | 0.03% | 1,165,500 |
| 2021-08-27 | 2021-08-25 | 4.290 | 3,152,500 | -4,273,000 | 0.32% | 13,524,225 |
| 2021-08-12 | 2021-08-10 | 5.330 | 7,425,500 | -500 | 0.74% | 39,577,915 |
| 2021-08-10 | 2021-08-06 | 4.890 | 7,426,000 | +5,000 | 0.74% | 36,313,140 |
| 2021-08-06 | 2021-08-04 | 5.150 | 7,421,000 | -15,000 | 0.74% | 38,218,150 |
| 2021-08-04 | 2021-08-02 | 5.050 | 7,436,000 | -3,764,000 | 0.74% | 37,551,800 |
| 2021-08-03 | 2021-07-30 | 4.830 | 11,200,000 | +4,930,500 | 1.12% | 54,096,000 |
| 2021-08-02 | 2021-07-29 | 5.000 | 6,269,500 | +5,947,500 | 0.63% | 31,347,500 |
| 2021-07-30 | 2021-07-28 | 4.170 | 322,000 | -50,000 | 0.03% | 1,342,740 |
| 2021-07-29 | 2021-07-27 | 3.820 | 372,000 | -10,000 | 0.04% | 1,421,040 |
| 2021-07-28 | 2021-07-26 | 3.940 | 382,000 | +29,500 | 0.04% | 1,505,080 |
| 2021-07-27 | 2021-07-23 | 5.920 | 352,500 | +101,500 | 0.04% | 2,086,800 |
| 2021-07-26 | 2021-07-22 | 8.230 | 251,000 | -15,000 | 0.03% | 2,065,730 |
| 2021-07-22 | 2021-07-20 | 7.140 | 266,000 | +2,000 | 0.03% | 1,899,240 |
| 2021-07-21 | 2021-07-19 | 7.540 | 264,000 | -28,000 | 0.03% | 1,990,560 |
| 2021-07-20 | 2021-07-16 | 7.960 | 292,000 | +31,000 | 0.03% | 2,324,320 |
| 2021-07-19 | 2021-07-15 | 8.280 | 261,000 | +12,500 | 0.03% | 2,161,080 |
| 2021-07-16 | 2021-07-14 | 8.570 | 248,500 | -5,000 | 0.02% | 2,129,645 |
| 2021-07-15 | 2021-07-13 | 8.360 | 253,500 | -15,500 | 0.03% | 2,119,260 |
| 2021-07-14 | 2021-07-12 | 8.310 | 269,000 | +32,000 | 0.03% | 2,235,390 |
| 2021-07-13 | 2021-07-09 | 8.440 | 237,000 | +5,500 | 0.02% | 2,000,280 |
| 2021-07-12 | 2021-07-08 | 8.570 | 231,500 | +10,000 | 0.02% | 1,983,955 |
| 2021-07-09 | 2021-07-07 | 9.250 | 221,500 | -1,500 | 0.02% | 2,048,875 |
| 2021-07-07 | 2021-07-05 | 8.910 | 223,000 | +15,500 | 0.02% | 1,986,930 |
| 2021-07-06 | 2021-07-02 | 9.280 | 207,500 | +12,500 | 0.02% | 1,925,600 |
| 2021-07-02 | 2021-06-29 | 9.910 | 195,000 | +29,500 | 0.02% | 1,932,450 |
| 2021-06-30 | 2021-06-28 | 10.280 | 165,500 | -500 | 0.02% | 1,701,340 |
| 2021-06-29 | 2021-06-25 | 10.280 | 166,000 | -6,000 | 0.02% | 1,706,480 |
| 2021-06-28 | 2021-06-24 | 9.950 | 172,000 | -8,000 | 0.02% | 1,711,400 |
| 2021-06-25 | 2021-06-23 | 9.970 | 180,000 | -20,000 | 0.02% | 1,794,600 |
| 2021-06-24 | 2021-06-22 | 10.140 | 200,000 | -15,000 | 0.02% | 2,028,000 |
| 2021-06-23 | 2021-06-21 | 10.000 | 215,000 | -22,500 | 0.02% | 2,150,000 |
| 2021-06-21 | 2021-06-17 | 9.390 | 237,500 | +59,500 | 0.02% | 2,230,125 |
| 2021-06-18 | 2021-06-16 | 9.810 | 178,000 | +11,000 | 0.02% | 1,746,180 |
| 2021-06-17 | 2021-06-15 | 10.200 | 167,000 | +8,000 | 0.02% | 1,703,400 |
| 2021-06-16 | 2021-06-11 | 10.520 | 159,000 | -7,000 | 0.02% | 1,672,680 |
| 2021-06-15 | 2021-06-10 | 10.500 | 166,000 | +5,500 | 0.02% | 1,743,000 |
| 2021-06-11 | 2021-06-09 | 10.320 | 160,500 | +17,000 | 0.02% | 1,656,360 |
| 2021-06-10 | 2021-06-08 | 10.540 | 143,500 | -4,500 | 0.01% | 1,512,490 |
| 2021-06-08 | 2021-06-04 | 10.500 | 148,000 | +9,000 | 0.01% | 1,554,000 |
| 2021-06-07 | 2021-06-03 | 10.980 | 139,000 | -14,000 | 0.01% | 1,526,220 |
| 2021-06-04 | 2021-06-02 | 12.040 | 153,000 | +30,500 | 0.02% | 1,842,120 |
| 2021-06-02 | 2021-05-31 | 12.060 | 122,500 | +8,000 | 0.01% | 1,477,350 |
| 2021-06-01 | 2021-05-28 | 12.600 | 114,500 | +10,000 | 0.01% | 1,442,700 |
| 2021-05-26 | 2021-05-24 | 12.060 | 104,500 | +9,000 | 0.01% | 1,260,270 |
| 2021-05-25 | 2021-05-21 | 12.720 | 95,500 | -9,000 | 0.01% | 1,214,760 |
| 2021-05-20 | 2021-05-17 | 12.920 | 104,500 | +17,000 | 0.01% | 1,350,140 |
| 2021-05-14 | 2021-05-12 | 13.820 | 87,500 | +19,000 | 0.01% | 1,209,250 |
| 2021-05-13 | 2021-05-11 | 13.420 | 68,500 | +9,000 | 0.01% | 919,270 |
| 2021-05-06 | 2021-05-04 | 14.020 | 59,500 | -1,000 | 0.01% | 834,190 |
| 2021-04-28 | 2021-04-26 | 15.680 | 60,500 | -10,000 | 0.01% | 948,640 |
| 2021-04-23 | 2021-04-21 | 16.260 | 70,500 | +2,000 | 0.01% | 1,146,330 |
| 2021-04-22 | 2021-04-20 | 16.560 | 68,500 | -50,500 | 0.01% | 1,134,360 |
| 2021-04-20 | 2021-04-16 | 16.000 | 119,000 | -239,500 | 0.01% | 1,904,000 |
| 2021-04-14 | 2021-04-12 | 16.600 | 358,500 | +1,000 | 0.04% | 5,951,100 |
| 2021-04-12 | 2021-04-08 | 17.880 | 357,500 | -27,000 | 0.04% | 6,392,100 |
| 2021-04-09 | 2021-04-07 | 17.800 | 384,500 | -1,500 | 0.04% | 6,844,100 |
| 2021-04-08 | 2021-04-01 | 18.120 | 386,000 | -500 | 0.04% | 6,994,320 |
| 2021-03-23 | 2021-03-19 | 19.360 | 386,500 | +1,000 | 0.04% | 7,482,640 |
| 2021-03-12 | 2021-03-10 | 19.480 | 385,500 | +1,000 | 0.04% | 7,509,540 |
| 2021-03-09 | 2021-03-05 | 20.100 | 384,500 | +1,000 | 0.04% | 7,728,450 |
| 2021-03-03 | 2021-03-01 | 21.300 | 383,500 | -6,000 | 0.04% | 8,168,550 |
| 2021-03-02 | 2021-02-26 | 21.700 | 389,500 | -10,000 | 0.04% | 8,452,150 |
| 2021-03-01 | 2021-02-25 | 22.350 | 399,500 | +1,000 | 0.04% | 8,928,825 |
| 2021-02-26 | 2021-02-24 | 23.000 | 398,500 | +20,000 | 0.04% | 9,165,500 |
| 2021-02-25 | 2021-02-23 | 24.500 | 378,500 | +71,500 | 0.04% | 9,273,250 |
| 2021-02-23 | 2021-02-19 | 25.700 | 307,000 | +15,000 | 0.03% | 7,889,900 |
| 2021-02-22 | 2021-02-18 | 25.850 | 292,000 | +116,500 | 0.03% | 7,548,200 |
| 2021-02-19 | 2021-02-17 | 26.950 | 175,500 | +14,000 | 0.02% | 4,729,725 |
| 2021-02-17 | 2021-02-11 | 25.800 | 161,500 | +6,000 | 0.02% | 4,166,700 |
| 2021-02-09 | 2021-02-05 | 24.950 | 155,500 | +45,000 | 0.02% | 3,879,725 |
| 2021-02-08 | 2021-02-04 | 25.300 | 110,500 | +10,000 | 0.01% | 2,795,650 |
| 2021-02-05 | 2021-02-03 | 26.550 | 100,500 | +10,000 | 0.01% | 2,668,275 |
| 2021-02-04 | 2021-02-02 | 26.500 | 90,500 | +24,000 | 0.01% | 2,398,250 |
| 2021-02-03 | 2021-02-01 | 26.300 | 66,500 | +6,000 | 0.01% | 1,748,950 |
| 2021-02-02 | 2021-01-29 | 27.400 | 60,500 | +1,500 | 0.01% | 1,657,700 |
| 2021-02-01 | 2021-01-28 | 28.300 | 59,000 | -4,500 | 0.01% | 1,669,700 |
| 2021-01-29 | 2021-01-27 | 28.000 | 63,500 | -59,500 | 0.01% | 1,778,000 |
| 2021-01-28 | 2021-01-26 | 25.450 | 123,000 | +41,000 | 0.01% | 3,130,350 |
| 2021-01-27 | 2021-01-25 | 26.000 | 82,000 | +18,000 | 0.01% | 2,132,000 |
| 2021-01-26 | 2021-01-22 | 27.500 | 64,000 | -1,000 | 0.01% | 1,760,000 |
| 2021-01-25 | 2021-01-21 | 25.700 | 65,000 | -3,000 | 0.01% | 1,670,500 |
| 2021-01-22 | 2021-01-20 | 24.900 | 68,000 | +6,500 | 0.01% | 1,693,200 |
| 2021-01-21 | 2021-01-19 | 23.850 | 61,500 | -6,500 | 0.01% | 1,466,775 |
| 2021-01-19 | 2021-01-15 | 23.300 | 68,000 | +3,000 | 0.01% | 1,584,400 |
| 2021-01-18 | 2021-01-14 | 25.400 | 65,000 | +500 | 0.01% | 1,651,000 |
| 2021-01-15 | 2021-01-13 | 24.700 | 64,500 | +500 | 0.01% | 1,593,150 |
| 2021-01-12 | 2021-01-08 | 26.100 | 64,000 | +1,000 | 0.01% | 1,670,400 |
| 2021-01-11 | 2021-01-07 | 26.450 | 63,000 | +500 | 0.01% | 1,666,350 |
| 2021-01-08 | 2021-01-06 | 28.050 | 62,500 | +1,000 | 0.01% | 1,753,125 |
| 2021-01-07 | 2021-01-05 | 26.700 | 61,500 | -1,000 | 0.01% | 1,642,050 |
| 2021-01-05 | 2020-12-31 | 27.900 | 62,500 | -2,000 | 0.01% | 1,743,750 |
| 2020-12-22 | 2020-12-18 | 27.200 | 64,500 | +2,000 | 0.01% | 1,754,400 |
| 2020-12-21 | 2020-12-17 | 28.100 | 62,500 | +2,000 | 0.01% | 1,756,250 |
| 2020-12-18 | 2020-12-16 | 28.400 | 60,500 | +10,000 | 0.01% | 1,718,200 |
| 2020-12-11 | 2020-12-09 | 27.600 | 50,500 | +5,000 | 0.01% | 1,393,800 |
| 2020-12-04 | 2020-12-02 | 32.100 | 45,500 | -4,000 | 0.00% | 1,460,550 |
| 2020-12-01 | 2020-11-27 | 31.450 | 49,500 | -110,000 | 0.01% | 1,556,775 |
| 2020-11-27 | 2020-11-25 | 31.650 | 159,500 | -2,500 | 0.02% | 5,048,175 |
| 2020-11-23 | 2020-11-19 | 32.100 | 162,000 | +2,500 | 0.02% | 5,200,200 |
| 2020-11-18 | 2020-11-16 | 30.100 | 159,500 | -500 | 0.02% | 4,800,950 |
| 2020-11-17 | 2020-11-13 | 27.100 | 160,000 | -35,000 | 0.02% | 4,336,000 |
| 2020-11-16 | 2020-11-12 | 26.600 | 195,000 | +6,000 | 0.02% | 5,187,000 |
| 2020-11-13 | 2020-11-11 | 25.600 | 189,000 | -1,500 | 0.02% | 4,838,400 |
| 2020-10-29 | 2020-10-27 | 25.950 | 190,500 | -7,000 | 0.02% | 4,943,475 |
| 2020-10-28 | 2020-10-23 | 27.000 | 197,500 | -99,500 | 0.02% | 5,332,500 |
| 2020-10-27 | 2020-10-22 | 29.500 | 297,000 | -2,000 | 0.03% | 8,761,500 |
| 2020-10-23 | 2020-10-21 | 30.850 | 299,000 | -500 | 0.03% | 9,224,150 |
| 2020-10-20 | 2020-10-16 | 30.850 | 299,500 | +2,000 | 0.03% | 9,239,575 |
| 2020-10-19 | 2020-10-15 | 32.150 | 297,500 | -900,000 | 0.03% | 9,564,625 |
| 2020-10-14 | 2020-10-09 | 33.400 | 1,197,500 | -200,000 | 0.13% | 39,996,500 |
| 2020-10-09 | 2020-10-07 | 33.050 | 1,397,500 | -168,500 | 0.15% | 46,187,375 |
| 2020-10-07 | 2020-10-05 | 31.950 | 1,566,000 | -173,500 | 0.17% | 50,033,700 |
| 2020-10-06 | 2020-09-30 | 33.100 | 1,739,500 | -13,500 | 0.19% | 57,577,450 |
| 2020-10-05 | 2020-09-29 | 33.050 | 1,753,000 | -13,500 | 0.19% | 57,936,650 |
| 2020-09-25 | 2020-09-23 | 36.300 | 1,766,500 | -4,000 | 0.19% | 64,123,950 |
| 2020-09-24 | 2020-09-22 | 36.050 | 1,770,500 | -3,500 | 0.19% | 63,826,525 |
| 2020-09-22 | 2020-09-18 | 36.650 | 1,774,000 | +470,000 | 0.19% | 65,017,100 |
| 2020-09-17 | 2020-09-15 | 36.300 | 1,304,000 | +400,000 | 0.14% | 47,335,200 |
| 2020-09-16 | 2020-09-14 | 35.600 | 904,000 | +673,000 | 0.10% | 32,182,400 |
| 2020-09-15 | 2020-09-11 | 33.500 | 231,000 | +1,000 | 0.02% | 7,738,500 |
| 2020-09-11 | 2020-09-09 | 33.550 | 230,000 | +500 | 0.02% | 7,716,500 |
| 2020-09-10 | 2020-09-08 | 32.350 | 229,500 | +2,000 | 0.02% | 7,424,325 |
| 2020-09-09 | 2020-09-07 | 33.650 | 227,500 | +500 | 0.02% | 7,655,375 |
| 2020-09-07 | 2020-09-03 | 35.450 | 227,000 | -1,500 | 0.02% | 8,047,150 |
| 2020-09-04 | 2020-09-02 | 36.750 | 228,500 | -1,000 | 0.02% | 8,397,375 |
| 2020-08-31 | 2020-08-27 | 36.550 | 229,500 | -5,000 | 0.02% | 8,388,225 |
| 2020-08-28 | 2020-08-26 | 36.200 | 234,500 | +3,500 | 0.02% | 8,488,900 |
| 2020-08-27 | 2020-08-25 | 35.050 | 231,000 | -10,000 | 0.02% | 8,096,550 |
| 2020-08-26 | 2020-08-24 | 33.350 | 241,000 | +4,000 | 0.03% | 8,037,350 |
| 2020-08-25 | 2020-08-21 | 34.000 | 237,000 | +10,000 | 0.03% | 8,058,000 |
| 2020-08-24 | 2020-08-20 | 33.300 | 227,000 | -3,500 | 0.02% | 7,559,100 |
| 2020-08-20 | 2020-08-18 | 35.600 | 230,500 | +6,500 | 0.02% | 8,205,800 |
| 2020-08-06 | 2020-08-04 | 36.600 | 224,000 | -1,000 | 0.02% | 8,198,400 |
| 2020-08-05 | 2020-08-03 | 35.700 | 225,000 | -21,500 | 0.02% | 8,032,500 |
| 2020-08-04 | 2020-07-31 | 35.900 | 246,500 | +2,000 | 0.03% | 8,849,350 |
| 2020-08-03 | 2020-07-30 | 34.450 | 244,500 | +24,500 | 0.03% | 8,423,025 |
| 2020-07-31 | 2020-07-29 | 34.350 | 220,000 | -1,000 | 0.02% | 7,557,000 |
| 2020-07-30 | 2020-07-28 | 37.200 | 221,000 | -1,000 | 0.02% | 8,221,200 |
| 2020-07-29 | 2020-07-27 | 36.000 | 222,000 | +7,000 | 0.02% | 7,992,000 |
| 2020-07-23 | 2020-07-21 | 41.700 | 215,000 | -1,000 | 0.02% | 8,965,500 |
| 2020-07-22 | 2020-07-20 | 38.950 | 216,000 | -10,000 | 0.02% | 8,413,200 |
| 2020-07-20 | 2020-07-16 | 37.850 | 226,000 | -57,500 | 0.02% | 8,554,100 |
| 2020-07-17 | 2020-07-15 | 41.800 | 283,500 | +18,500 | 0.03% | 11,850,300 |
| 2020-07-16 | 2020-07-14 | 38.900 | 265,000 | +38,000 | 0.03% | 10,308,500 |
| 2020-07-15 | 2020-07-13 | 38.100 | 227,000 | +2,000 | 0.02% | 8,648,700 |
| 2020-07-14 | 2020-07-10 | 34.950 | 225,000 | -4,000 | 0.02% | 7,863,750 |
| 2020-07-13 | 2020-07-09 | 35.500 | 229,000 | -9,500 | 0.02% | 8,129,500 |
| 2020-07-09 | 2020-07-07 | 29.750 | 238,500 | +3,000 | 0.03% | 7,095,375 |
| 2020-07-08 | 2020-07-06 | 30.950 | 235,500 | -38,000 | 0.03% | 7,288,725 |
| 2020-07-07 | 2020-07-03 | 31.550 | 273,500 | -10,000 | 0.03% | 8,628,925 |
| 2020-07-06 | 2020-07-02 | 31.200 | 283,500 | -23,500 | 0.03% | 8,845,200 |
| 2020-07-03 | 2020-06-30 | 31.100 | 307,000 | +8,000 | 0.03% | 9,547,700 |
| 2020-07-02 | 2020-06-29 | 31.200 | 299,000 | +2,000 | 0.03% | 9,328,800 |
| 2020-06-24 | 2020-06-22 | 32.200 | 297,000 | -20,000 | 0.03% | 9,563,400 |
| 2020-06-22 | 2020-06-18 | 34.300 | 317,000 | -36,500 | 0.03% | 10,873,100 |
| 2020-06-19 | 2020-06-17 | 33.900 | 353,500 | -500 | 0.04% | 11,983,650 |
| 2020-06-18 | 2020-06-16 | 30.750 | 354,000 | +4,000 | 0.04% | 10,885,500 |
| 2020-06-16 | 2020-06-12 | 30.650 | 350,000 | +1,000 | 0.04% | 10,727,500 |
| 2020-06-10 | 2020-06-08 | 32.000 | 349,000 | +7,000 | 0.04% | 11,168,000 |
| 2020-06-08 | 2020-06-04 | 35.650 | 342,000 | -1,500 | 0.04% | 12,192,300 |
| 2020-06-04 | 2020-06-02 | 34.300 | 343,500 | -10,000 | 0.04% | 11,782,050 |
| 2020-06-03 | 2020-06-01 | 32.600 | 353,500 | +2,000 | 0.04% | 11,524,100 |
| 2020-05-29 | 2020-05-27 | 29.200 | 351,500 | +13,500 | 0.04% | 10,263,800 |
| 2020-05-28 | 2020-05-26 | 29.850 | 338,000 | +31,000 | 0.04% | 10,089,300 |
| 2020-05-27 | 2020-05-25 | 31.550 | 307,000 | -13,000 | 0.03% | 9,685,850 |
| 2020-05-26 | 2020-05-22 | 31.050 | 320,000 | +500 | 0.03% | 9,936,000 |
| 2020-05-25 | 2020-05-21 | 32.900 | 319,500 | -198,000 | 0.03% | 10,511,550 |
| 2020-05-22 | 2020-05-20 | 34.100 | 517,500 | +1,000 | 0.06% | 17,646,750 |
| 2020-05-21 | 2020-05-19 | 34.600 | 516,500 | +197,500 | 0.05% | 17,870,900 |
| 2020-05-20 | 2020-05-18 | 32.300 | 319,000 | -500 | 0.03% | 10,303,700 |
| 2020-05-18 | 2020-05-14 | 33.050 | 319,500 | +1,500 | 0.03% | 10,559,475 |
| 2020-05-15 | 2020-05-13 | 33.600 | 318,000 | +3,000 | 0.03% | 10,684,800 |
| 2020-05-14 | 2020-05-12 | 33.650 | 315,000 | +1,000 | 0.03% | 10,599,750 |
| 2020-05-13 | 2020-05-11 | 33.950 | 314,000 | +8,500 | 0.03% | 10,660,300 |
| 2020-05-11 | 2020-05-07 | 33.350 | 305,500 | +1,000 | 0.03% | 10,188,425 |
| 2020-05-08 | 2020-05-06 | 32.800 | 304,500 | +12,000 | 0.03% | 9,987,600 |
| 2020-05-07 | 2020-05-05 | 35.250 | 292,500 | -5,500 | 0.03% | 10,310,625 |
| 2020-05-06 | 2020-05-04 | 35.300 | 298,000 | -21,000 | 0.03% | 10,519,400 |
| 2020-05-04 | 2020-04-28 | 37.450 | 319,000 | +3,500 | 0.03% | 11,946,550 |
| 2020-04-28 | 2020-04-24 | 35.400 | 315,500 | -1,000 | 0.03% | 11,168,700 |
| 2020-04-27 | 2020-04-23 | 37.800 | 316,500 | +11,500 | 0.03% | 11,963,700 |
| 2020-04-24 | 2020-04-22 | 37.700 | 305,000 | -1,000 | 0.03% | 11,498,500 |
| 2020-04-23 | 2020-04-21 | 35.250 | 306,000 | +13,500 | 0.03% | 10,786,500 |
| 2020-04-21 | 2020-04-17 | 35.600 | 292,500 | -95,000 | 0.03% | 10,413,000 |
| 2020-04-20 | 2020-04-16 | 37.000 | 387,500 | -75,000 | 0.04% | 14,337,500 |
| 2020-04-17 | 2020-04-15 | 34.600 | 462,500 | -21,000 | 0.05% | 16,002,500 |
| 2020-04-16 | 2020-04-14 | 35.250 | 483,500 | +4,000 | 0.05% | 17,043,375 |
| 2020-04-15 | 2020-04-09 | 31.850 | 479,500 | +40,500 | 0.05% | 15,272,075 |
| 2020-04-14 | 2020-04-08 | 31.200 | 439,000 | -254,000 | 0.05% | 13,696,800 |
| 2020-04-09 | 2020-04-07 | 31.800 | 693,000 | +2,000 | 0.07% | 22,037,400 |
| 2020-04-08 | 2020-04-06 | 31.800 | 691,000 | +454,000 | 0.07% | 21,973,800 |
| 2020-04-07 | 2020-04-03 | 28.300 | 237,000 | +12,500 | 0.03% | 6,707,100 |
| 2020-04-06 | 2020-04-02 | 27.650 | 224,500 | +2,500 | 0.02% | 6,207,425 |
| 2020-04-03 | 2020-04-01 | 27.200 | 222,000 | +1,000 | 0.02% | 6,038,400 |
| 2020-04-02 | 2020-03-31 | 29.150 | 221,000 | -2,500 | 0.02% | 6,442,150 |
| 2020-04-01 | 2020-03-30 | 28.800 | 223,500 | +2,500 | 0.02% | 6,436,800 |
| 2020-03-31 | 2020-03-27 | 29.950 | 221,000 | +6,000 | 0.02% | 6,618,950 |
| 2020-03-30 | 2020-03-26 | 29.300 | 215,000 | -1,000 | 0.02% | 6,299,500 |
| 2020-03-27 | 2020-03-25 | 30.150 | 216,000 | +5,000 | 0.02% | 6,512,400 |
| 2020-03-26 | 2020-03-24 | 28.400 | 211,000 | +7,000 | 0.02% | 5,992,400 |
| 2020-03-24 | 2020-03-20 | 30.000 | 204,000 | -1,000 | 0.02% | 6,120,000 |
| 2020-03-23 | 2020-03-19 | 29.050 | 205,000 | +1,000 | 0.02% | 5,955,250 |
| 2020-03-20 | 2020-03-18 | 27.850 | 204,000 | -10,000 | 0.02% | 5,681,400 |
| 2020-03-19 | 2020-03-17 | 29.150 | 214,000 | +8,500 | 0.02% | 6,238,100 |
| 2020-03-18 | 2020-03-16 | 27.600 | 205,500 | +2,000 | 0.02% | 5,671,800 |
| 2020-03-16 | 2020-03-12 | 29.800 | 203,500 | -160,500 | 0.02% | 6,064,300 |
| 2020-03-13 | 2020-03-11 | 30.650 | 364,000 | -1,000 | 0.04% | 11,156,600 |
| 2020-03-11 | 2020-03-09 | 29.650 | 365,000 | +5,000 | 0.04% | 10,822,250 |
| 2020-03-10 | 2020-03-06 | 33.300 | 360,000 | -4,000 | 0.04% | 11,988,000 |
| 2020-03-06 | 2020-03-04 | 29.850 | 364,000 | -2,000 | 0.04% | 10,865,400 |
| 2020-03-05 | 2020-03-03 | 29.800 | 366,000 | +5,000 | 0.04% | 10,906,800 |
| 2020-03-04 | 2020-03-02 | 32.050 | 361,000 | -2,500 | 0.04% | 11,570,050 |
| 2020-03-03 | 2020-02-28 | 33.300 | 363,500 | -6,000 | 0.04% | 12,104,550 |
| 2020-03-02 | 2020-02-27 | 34.950 | 369,500 | -1,000 | 0.04% | 12,914,025 |
| 2020-02-28 | 2020-02-26 | 33.200 | 370,500 | +1,500 | 0.04% | 12,300,600 |
| 2020-02-27 | 2020-02-25 | 35.100 | 369,000 | -74,500 | 0.04% | 12,951,900 |
| 2020-02-26 | 2020-02-24 | 32.850 | 443,500 | +82,000 | 0.05% | 14,568,975 |
| 2020-02-25 | 2020-02-21 | 31.050 | 361,500 | -77,000 | 0.04% | 11,224,575 |
| 2020-02-21 | 2020-02-19 | 31.550 | 438,500 | +3,000 | 0.05% | 13,834,675 |
| 2020-02-20 | 2020-02-18 | 31.550 | 435,500 | +82,000 | 0.05% | 13,740,025 |
| 2020-02-19 | 2020-02-17 | 32.250 | 353,500 | +5,000 | 0.04% | 11,400,375 |
| 2020-02-17 | 2020-02-13 | 33.050 | 348,500 | -1,000 | 0.04% | 11,517,925 |
| 2020-02-14 | 2020-02-12 | 32.050 | 349,500 | -5,000 | 0.04% | 11,201,475 |
| 2020-02-13 | 2020-02-11 | 32.900 | 354,500 | +2,000 | 0.04% | 11,663,050 |
| 2020-02-12 | 2020-02-10 | 35.500 | 352,500 | +2,000 | 0.04% | 12,513,750 |
| 2020-02-11 | 2020-02-07 | 37.350 | 350,500 | -10,000 | 0.04% | 13,091,175 |
| 2020-02-10 | 2020-02-06 | 32.250 | 360,500 | +10,500 | 0.04% | 11,626,125 |
| 2020-02-07 | 2020-02-05 | 30.750 | 350,000 | -24,000 | 0.04% | 10,762,500 |
| 2020-02-06 | 2020-02-04 | 30.900 | 374,000 | -212,000 | 0.04% | 11,556,600 |
| 2020-02-05 | 2020-02-03 | 27.200 | 586,000 | +41,500 | 0.06% | 15,939,200 |
| 2020-02-04 | 2020-01-31 | 27.200 | 544,500 | +500 | 0.06% | 14,810,400 |
| 2020-02-03 | 2020-01-30 | 26.100 | 544,000 | -9,500 | 0.06% | 14,198,400 |
| 2020-01-31 | 2020-01-29 | 27.150 | 553,500 | +3,000 | 0.06% | 15,027,525 |
| 2020-01-30 | 2020-01-24 | 25.350 | 550,500 | -199,000 | 0.06% | 13,955,175 |
| 2020-01-23 | 2020-01-21 | 25.500 | 749,500 | -701,000 | 0.08% | 19,112,250 |
| 2020-01-22 | 2020-01-20 | 24.600 | 1,450,500 | +7,500 | 0.15% | 35,682,300 |
| 2020-01-21 | 2020-01-17 | 25.300 | 1,443,000 | -88,000 | 0.15% | 36,507,900 |
| 2020-01-20 | 2020-01-16 | 25.050 | 1,531,000 | -13,000 | 0.16% | 38,351,550 |
| 2020-01-17 | 2020-01-15 | 24.900 | 1,544,000 | -500 | 0.16% | 38,445,600 |
| 2020-01-16 | 2020-01-14 | 23.650 | 1,544,500 | -101,500 | 0.16% | 36,527,425 |
| 2020-01-15 | 2020-01-13 | 23.550 | 1,646,000 | +995,500 | 0.18% | 38,763,300 |
| 2020-01-13 | 2020-01-09 | 20.300 | 650,500 | -1,000 | 0.07% | 13,205,150 |
| 2020-01-09 | 2020-01-07 | 19.000 | 651,500 | +8,000 | 0.07% | 12,378,500 |
| 2020-01-08 | 2020-01-06 | 18.900 | 643,500 | +3,000 | 0.07% | 12,162,150 |
| 2020-01-07 | 2020-01-03 | 18.320 | 640,500 | +3,000 | 0.07% | 11,733,960 |
| 2020-01-06 | 2020-01-02 | 18.500 | 637,500 | -20,000 | 0.07% | 11,793,750 |
| 2020-01-03 | 2019-12-31 | 18.600 | 657,500 | +16,000 | 0.07% | 12,229,500 |
| 2020-01-02 | 2019-12-27 | 17.680 | 641,500 | -31,000 | 0.07% | 11,341,720 |
| 2019-12-27 | 2019-12-20 | 18.360 | 672,500 | +5,000 | 0.07% | 12,347,100 |
| 2019-12-23 | 2019-12-19 | 18.660 | 667,500 | +1,000 | 0.07% | 12,455,550 |
| 2019-12-20 | 2019-12-18 | 18.720 | 666,500 | +10,000 | 0.07% | 12,476,880 |
| 2019-12-19 | 2019-12-17 | 19.380 | 656,500 | -2,000 | 0.07% | 12,722,970 |
| 2019-12-18 | 2019-12-16 | 19.820 | 658,500 | -2,000 | 0.07% | 13,051,470 |
| 2019-12-17 | 2019-12-13 | 20.550 | 660,500 | +4,000 | 0.07% | 13,573,275 |
| 2019-12-16 | 2019-12-12 | 19.900 | 656,500 | -2,000 | 0.07% | 13,064,350 |
| 2019-12-11 | 2019-12-09 | 19.100 | 658,500 | +136,000 | 0.07% | 12,577,350 |
| 2019-12-10 | 2019-12-06 | 19.940 | 522,500 | -8,500 | 0.06% | 10,418,650 |
| 2019-12-09 | 2019-12-05 | 20.350 | 531,000 | -4,000 | 0.06% | 10,805,850 |
| 2019-12-06 | 2019-12-04 | 19.260 | 535,000 | -1,000 | 0.06% | 10,304,100 |
| 2019-12-05 | 2019-12-03 | 19.340 | 536,000 | +1,000 | 0.06% | 10,366,240 |
| 2019-12-03 | 2019-11-29 | 18.280 | 535,000 | +1,000 | 0.06% | 9,779,800 |
| 2019-12-02 | 2019-11-28 | 18.520 | 534,000 | +5,000 | 0.06% | 9,889,680 |
| 2019-11-29 | 2019-11-27 | 20.150 | 529,000 | +3,000 | 0.06% | 10,659,350 |
| 2019-11-27 | 2019-11-25 | 20.900 | 526,000 | +2,000 | 0.06% | 10,993,400 |
| 2019-11-26 | 2019-11-22 | 22.150 | 524,000 | +5,000 | 0.06% | 11,606,600 |
| 2019-11-22 | 2019-11-20 | 21.550 | 519,000 | +12,000 | 0.06% | 11,184,450 |
| 2019-11-21 | 2019-11-19 | 23.050 | 507,000 | +89,000 | 0.05% | 11,686,350 |
| 2019-11-19 | 2019-11-15 | 19.620 | 418,000 | +5,000 | 0.04% | 8,201,160 |
| 2019-11-18 | 2019-11-14 | 19.060 | 413,000 | -3,000 | 0.04% | 7,871,780 |
| 2019-11-15 | 2019-11-13 | 18.540 | 416,000 | +12,000 | 0.04% | 7,712,640 |
| 2019-11-14 | 2019-11-12 | 20.100 | 404,000 | -9,500 | 0.04% | 8,120,400 |
| 2019-11-13 | 2019-11-11 | 18.840 | 413,500 | +5,000 | 0.04% | 7,790,340 |
| 2019-11-12 | 2019-11-08 | 19.340 | 408,500 | -2,000 | 0.04% | 7,900,390 |
| 2019-11-11 | 2019-11-07 | 20.000 | 410,500 | +4,000 | 0.04% | 8,210,000 |
| 2019-11-08 | 2019-11-06 | 19.600 | 406,500 | -7,500 | 0.04% | 7,967,400 |
| 2019-11-07 | 2019-11-05 | 17.600 | 414,000 | +142,000 | 0.04% | 7,286,400 |
| 2019-11-06 | 2019-11-04 | 15.960 | 272,000 | +166,000 | 0.03% | 4,341,120 |
| 2019-11-04 | 2019-10-31 | 18.420 | 106,000 | -1,000 | 0.01% | 1,952,520 |
| 2019-11-01 | 2019-10-30 | 17.960 | 107,000 | +13,000 | 0.01% | 1,921,720 |
| 2019-10-29 | 2019-10-25 | 15.000 | 94,000 | +10,000 | 0.01% | 1,410,000 |
| 2019-10-24 | 2019-10-22 | 15.000 | 84,000 | -10,000 | 0.01% | 1,260,000 |
| 2019-10-23 | 2019-10-21 | 15.320 | 94,000 | -10,000 | 0.01% | 1,440,080 |
| 2019-10-21 | 2019-10-17 | 15.400 | 104,000 | +10,000 | 0.01% | 1,601,600 |
| 2019-10-18 | 2019-10-16 | 14.560 | 94,000 | +10,000 | 0.01% | 1,368,640 |
| 2019-10-17 | 2019-10-15 | 13.080 | 84,000 | -4,000 | 0.01% | 1,098,720 |
| 2019-10-16 | 2019-10-14 | 12.920 | 88,000 | +4,000 | 0.01% | 1,136,960 |
| 2019-10-10 | 2019-10-08 | 12.700 | 84,000 | -10,000 | 0.01% | 1,066,800 |
| 2019-10-09 | 2019-10-04 | 12.800 | 94,000 | +10,000 | 0.01% | 1,203,200 |
| 2019-09-23 | 2019-09-19 | 12.960 | 84,000 | -10,000 | 0.01% | 1,088,640 |
| 2019-09-20 | 2019-09-18 | 12.620 | 94,000 | +5,000 | 0.01% | 1,186,280 |
| 2019-09-17 | 2019-09-13 | 12.300 | 89,000 | -3,000 | 0.01% | 1,094,700 |
| 2019-09-13 | 2019-09-11 | 12.300 | 92,000 | +6,000 | 0.01% | 1,131,600 |
| 2019-09-12 | 2019-09-10 | 13.000 | 86,000 | +2,000 | 0.01% | 1,118,000 |
| 2019-09-11 | 2019-09-09 | 12.800 | 84,000 | +1,000 | 0.01% | 1,075,200 |
| 2019-09-10 | 2019-09-06 | 12.480 | 83,000 | +3,000 | 0.01% | 1,035,840 |
| 2019-09-09 | 2019-09-05 | 12.400 | 80,000 | +5,000 | 0.01% | 992,000 |
| 2019-09-05 | 2019-09-03 | 12.360 | 75,000 | -4,000 | 0.01% | 927,000 |
| 2019-08-30 | 2019-08-28 | 12.880 | 79,000 | -10,000 | 0.01% | 1,017,520 |
| 2019-08-29 | 2019-08-27 | 12.600 | 89,000 | +10,000 | 0.01% | 1,121,400 |
| 2019-08-27 | 2019-08-23 | 12.380 | 79,000 | +4,000 | 0.01% | 978,020 |
| 2019-08-26 | 2019-08-22 | 12.200 | 75,000 | +5,000 | 0.01% | 915,000 |
| 2019-08-22 | 2019-08-20 | 10.980 | 70,000 | +20,000 | 0.01% | 768,600 |
| 2019-08-08 | 2019-08-06 | 10.740 | 50,000 | -50,000 | 0.01% | 537,000 |
| 2019-06-10 | 2019-06-05 | 9.930 | 100,000 | -5,500 | 0.01% | 993,000 |
| 2019-05-14 | 2019-05-09 | 10.040 | 105,500 | -10,000 | 0.01% | 1,059,220 |
| 2019-05-10 | 2019-05-08 | 10.420 | 115,500 | +10,000 | 0.01% | 1,203,510 |
| 2019-05-08 | 2019-05-06 | 10.800 | 105,500 | +5,500 | 0.01% | 1,139,400 |
| 2019-04-30 | 2019-04-26 | 11.160 | 100,000 | +50,000 | 0.01% | 1,116,000 |
| 2019-04-26 | 2019-04-24 | 11.500 | 50,000 | +20,000 | 0.01% | 575,000 |
| 2019-04-25 | 2019-04-23 | 11.600 | 30,000 | +25,500 | 0.00% | 348,000 |
| 2019-04-24 | 2019-04-18 | 11.220 | 4,500 | -13,000 | 0.00% | 50,490 |
| 2019-04-23 | 2019-04-17 | 10.980 | 17,500 | -3,000 | 0.00% | 192,150 |
| 2019-04-17 | 2019-04-15 | 10.820 | 20,500 | -4,000 | 0.00% | 221,810 |
| 2019-04-15 | 2019-04-11 | 10.600 | 24,500 | -5,000 | 0.00% | 259,700 |
| 2019-04-11 | 2019-04-09 | 10.840 | 29,500 | +5,000 | 0.00% | 319,780 |
| 2019-04-08 | 2019-04-03 | 11.040 | 24,500 | -9,000 | 0.00% | 270,480 |
| 2019-04-04 | 2019-04-02 | 11.100 | 33,500 | +13,500 | 0.00% | 371,850 |
| 2019-04-03 | 2019-04-01 | 11.060 | 20,000 | +12,000 | 0.00% | 221,200 |
| 2019-04-02 | 2019-03-29 | 10.140 | 8,000 | -500 | 0.00% | 81,120 |
| 2019-04-01 | 2019-03-28 | 10.200 | 8,500 | 0.00% | 86,700 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy