History of CCASS shareholding
Participant: HUATAI FINANCIAL HOLDINGS (HONG KONG)
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-10-13 | 2025-10-09 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-10-10 | 2025-10-08 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-10-09 | 2025-10-06 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-10-08 | 2025-10-03 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-10-06 | 2025-10-02 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-10-03 | 2025-09-30 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-10-02 | 2025-09-29 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-30 | 2025-09-26 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-29 | 2025-09-25 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-26 | 2025-09-24 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-25 | 2025-09-23 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-24 | 2025-09-22 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-23 | 2025-09-19 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-22 | 2025-09-18 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-19 | 2025-09-17 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-18 | 2025-09-16 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-17 | 2025-09-15 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-16 | 2025-09-12 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-15 | 2025-09-11 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-12 | 2025-09-10 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-11 | 2025-09-09 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-10 | 2025-09-08 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-09 | 2025-09-05 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-08 | 2025-09-04 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-05 | 2025-09-03 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-04 | 2025-09-02 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-03 | 2025-09-01 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-02 | 2025-08-29 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-09-01 | 2025-08-28 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-29 | 2025-08-27 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-28 | 2025-08-26 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-27 | 2025-08-25 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-26 | 2025-08-22 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-25 | 2025-08-21 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-22 | 2025-08-20 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-21 | 2025-08-19 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-20 | 2025-08-18 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-19 | 2025-08-15 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-18 | 2025-08-14 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-15 | 2025-08-13 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-14 | 2025-08-12 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-13 | 2025-08-11 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-12 | 2025-08-08 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-11 | 2025-08-07 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-08 | 2025-08-06 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-07 | 2025-08-05 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-06 | 2025-08-04 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-05 | 2025-08-01 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-04 | 2025-07-31 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-08-01 | 2025-07-30 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-31 | 2025-07-29 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-30 | 2025-07-28 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-29 | 2025-07-25 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-28 | 2025-07-24 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-25 | 2025-07-23 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-24 | 2025-07-22 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-23 | 2025-07-21 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-22 | 2025-07-18 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-21 | 2025-07-17 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-18 | 2025-07-16 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-17 | 2025-07-15 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-16 | 2025-07-14 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-15 | 2025-07-11 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-14 | 2025-07-10 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-11 | 2025-07-09 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-10 | 2025-07-08 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-09 | 2025-07-07 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-08 | 2025-07-04 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-07 | 2025-07-03 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-04 | 2025-07-02 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-03 | 2025-06-30 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-07-02 | 2025-06-27 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-30 | 2025-06-26 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-27 | 2025-06-25 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-26 | 2025-06-24 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-25 | 2025-06-23 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-24 | 2025-06-20 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-23 | 2025-06-19 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-20 | 2025-06-18 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-19 | 2025-06-17 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-18 | 2025-06-16 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-17 | 2025-06-13 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-16 | 2025-06-12 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-13 | 2025-06-11 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-12 | 2025-06-10 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-11 | 2025-06-09 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-10 | 2025-06-06 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-09 | 2025-06-05 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-06 | 2025-06-04 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-05 | 2025-06-03 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-04 | 2025-06-02 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-03 | 2025-05-30 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-06-02 | 2025-05-29 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-30 | 2025-05-28 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-29 | 2025-05-27 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-28 | 2025-05-26 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-27 | 2025-05-23 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-26 | 2025-05-22 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-23 | 2025-05-21 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-22 | 2025-05-20 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-21 | 2025-05-19 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-20 | 2025-05-16 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-19 | 2025-05-15 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-16 | 2025-05-14 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-15 | 2025-05-13 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-14 | 2025-05-12 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-13 | 2025-05-09 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-12 | 2025-05-08 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-09 | 2025-05-07 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-08 | 2025-05-06 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-07 | 2025-05-02 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-06 | 2025-04-30 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-05-02 | 2025-04-29 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-04-30 | 2025-04-28 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-04-29 | 2025-04-25 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-04-28 | 2025-04-24 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-04-25 | 2025-04-23 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-04-24 | 2025-04-22 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-04-23 | 2025-04-17 | 14.140 | 190,500 | +0 | 0.04% | 2,693,670 |
| 2025-04-22 | 2025-04-16 | 14.140 | 190,500 | +500 | 0.04% | 2,693,670 |
| 2024-04-03 | 2024-03-28 | 14.140 | 190,000 | -83,000 | 0.04% | 2,686,600 |
| 2024-04-02 | 2024-03-27 | 14.140 | 273,000 | -3,000 | 0.06% | 3,860,220 |
| 2024-03-28 | 2024-03-26 | 17.620 | 276,000 | +29,500 | 0.06% | 4,863,120 |
| 2024-03-27 | 2024-03-25 | 18.600 | 246,500 | -5,500 | 0.05% | 4,584,900 |
| 2024-03-26 | 2024-03-22 | 18.380 | 252,000 | +1,000 | 0.06% | 4,631,760 |
| 2024-03-22 | 2024-03-20 | 18.280 | 251,000 | +5,500 | 0.05% | 4,588,280 |
| 2024-03-21 | 2024-03-19 | 18.760 | 245,500 | -1,500 | 0.05% | 4,605,580 |
| 2024-03-20 | 2024-03-18 | 19.400 | 247,000 | +500 | 0.05% | 4,791,800 |
| 2024-03-19 | 2024-03-15 | 19.580 | 246,500 | -11,000 | 0.05% | 4,826,470 |
| 2024-03-15 | 2024-03-13 | 21.250 | 257,500 | -500 | 0.06% | 5,471,875 |
| 2024-03-14 | 2024-03-12 | 21.350 | 258,000 | +500 | 0.06% | 5,508,300 |
| 2024-03-13 | 2024-03-11 | 20.850 | 257,500 | +5,000 | 0.06% | 5,368,875 |
| 2024-03-12 | 2024-03-08 | 19.160 | 252,500 | -3,500 | 0.06% | 4,837,900 |
| 2024-03-07 | 2024-03-05 | 19.860 | 256,000 | -1,000 | 0.06% | 5,084,160 |
| 2024-03-05 | 2024-03-01 | 20.150 | 257,000 | +500 | 0.06% | 5,178,550 |
| 2024-03-04 | 2024-02-29 | 20.400 | 256,500 | +13,000 | 0.06% | 5,232,600 |
| 2024-03-01 | 2024-02-28 | 20.500 | 243,500 | +1,500 | 0.05% | 4,991,750 |
| 2024-02-29 | 2024-02-27 | 20.950 | 242,000 | -1,500 | 0.05% | 5,069,900 |
| 2024-02-22 | 2024-02-20 | 19.200 | 243,500 | -500 | 0.05% | 4,675,200 |
| 2024-02-21 | 2024-02-19 | 19.060 | 244,000 | -2,000 | 0.05% | 4,650,640 |
| 2024-02-16 | 2024-02-14 | 17.700 | 246,000 | -1,000 | 0.05% | 4,354,200 |
| 2024-02-15 | 2024-02-09 | 17.800 | 247,000 | +3,000 | 0.05% | 4,396,600 |
| 2024-02-14 | 2024-02-07 | 17.860 | 244,000 | +500 | 0.05% | 4,357,840 |
| 2024-02-06 | 2024-02-02 | 15.600 | 243,500 | +30,500 | 0.05% | 3,798,600 |
| 2024-02-05 | 2024-02-01 | 16.940 | 213,000 | +500 | 0.05% | 3,608,220 |
| 2024-02-02 | 2024-01-31 | 16.960 | 212,500 | -49,500 | 0.05% | 3,604,000 |
| 2024-02-01 | 2024-01-30 | 17.580 | 262,000 | +500 | 0.06% | 4,605,960 |
| 2024-01-31 | 2024-01-29 | 18.380 | 261,500 | +500 | 0.06% | 4,806,370 |
| 2024-01-30 | 2024-01-26 | 18.920 | 261,000 | -500 | 0.06% | 4,938,120 |
| 2024-01-29 | 2024-01-25 | 18.960 | 261,500 | +1,000 | 0.06% | 4,958,040 |
| 2024-01-26 | 2024-01-24 | 18.960 | 260,500 | +50,000 | 0.06% | 4,939,080 |
| 2024-01-25 | 2024-01-23 | 17.740 | 210,500 | +1,500 | 0.05% | 3,734,270 |
| 2024-01-24 | 2024-01-22 | 17.440 | 209,000 | -500 | 0.05% | 3,644,960 |
| 2024-01-23 | 2024-01-19 | 18.640 | 209,500 | -1,000 | 0.05% | 3,905,080 |
| 2024-01-22 | 2024-01-18 | 19.580 | 210,500 | +5,000 | 0.05% | 4,121,590 |
| 2024-01-17 | 2024-01-15 | 21.350 | 205,500 | +5,000 | 0.04% | 4,387,425 |
| 2024-01-15 | 2024-01-11 | 22.950 | 200,500 | -4,000 | 0.04% | 4,601,475 |
| 2024-01-12 | 2024-01-10 | 22.300 | 204,500 | -500 | 0.04% | 4,560,350 |
| 2024-01-11 | 2024-01-09 | 22.200 | 205,000 | -9,000 | 0.04% | 4,551,000 |
| 2024-01-09 | 2024-01-05 | 21.950 | 214,000 | +4,500 | 0.05% | 4,697,300 |
| 2024-01-05 | 2024-01-03 | 23.200 | 209,500 | -3,000 | 0.05% | 4,860,400 |
| 2024-01-04 | 2024-01-02 | 22.650 | 212,500 | -500 | 0.05% | 4,813,125 |
| 2023-12-14 | 2023-12-12 | 22.000 | 213,000 | +3,500 | 0.05% | 4,686,000 |
| 2023-12-11 | 2023-12-07 | 23.150 | 209,500 | -500 | 0.05% | 4,849,925 |
| 2023-12-06 | 2023-12-04 | 22.200 | 210,000 | -2,000 | 0.05% | 4,662,000 |
| 2023-11-30 | 2023-11-28 | 24.400 | 212,000 | -2,500 | 0.05% | 5,172,800 |
| 2023-11-29 | 2023-11-27 | 24.000 | 214,500 | -1,500 | 0.05% | 5,148,000 |
| 2023-11-27 | 2023-11-23 | 25.000 | 216,000 | -2,000 | 0.05% | 5,400,000 |
| 2023-11-22 | 2023-11-20 | 25.300 | 218,000 | +6,000 | 0.05% | 5,515,400 |
| 2023-11-21 | 2023-11-17 | 25.050 | 212,000 | -3,000 | 0.05% | 5,310,600 |
| 2023-11-20 | 2023-11-16 | 23.400 | 215,000 | -1,000 | 0.05% | 5,031,000 |
| 2023-11-17 | 2023-11-15 | 24.050 | 216,000 | -4,000 | 0.05% | 5,194,800 |
| 2023-11-16 | 2023-11-14 | 22.600 | 220,000 | +500 | 0.05% | 4,972,000 |
| 2023-11-15 | 2023-11-13 | 22.550 | 219,500 | +1,000 | 0.05% | 4,949,725 |
| 2023-11-14 | 2023-11-10 | 22.300 | 218,500 | +1,000 | 0.05% | 4,872,550 |
| 2023-11-13 | 2023-11-09 | 20.700 | 217,500 | -7,000 | 0.05% | 4,502,250 |
| 2023-11-08 | 2023-11-06 | 20.400 | 224,500 | +6,500 | 0.05% | 4,579,800 |
| 2023-10-31 | 2023-10-27 | 19.280 | 218,000 | -1,000 | 0.05% | 4,203,040 |
| 2023-10-30 | 2023-10-26 | 17.800 | 219,000 | -3,000 | 0.05% | 3,898,200 |
| 2023-10-26 | 2023-10-24 | 18.600 | 222,000 | -6,500 | 0.05% | 4,129,200 |
| 2023-10-25 | 2023-10-20 | 18.760 | 228,500 | +500 | 0.05% | 4,286,660 |
| 2023-10-24 | 2023-10-19 | 19.200 | 228,000 | +8,000 | 0.05% | 4,377,600 |
| 2023-10-20 | 2023-10-18 | 19.780 | 220,000 | -3,500 | 0.05% | 4,351,600 |
| 2023-10-19 | 2023-10-17 | 20.700 | 223,500 | -2,500 | 0.05% | 4,626,450 |
| 2023-10-18 | 2023-10-16 | 20.300 | 226,000 | +2,000 | 0.05% | 4,587,800 |
| 2023-10-17 | 2023-10-13 | 20.950 | 224,000 | +3,000 | 0.05% | 4,692,800 |
| 2023-10-16 | 2023-10-12 | 21.500 | 221,000 | -1,000 | 0.05% | 4,751,500 |
| 2023-10-13 | 2023-10-11 | 20.300 | 222,000 | -500 | 0.05% | 4,506,600 |
| 2023-10-12 | 2023-10-10 | 19.160 | 222,500 | -2,500 | 0.05% | 4,263,100 |
| 2023-10-10 | 2023-10-06 | 19.240 | 225,000 | -8,000 | 0.05% | 4,329,000 |
| 2023-10-09 | 2023-10-05 | 17.840 | 233,000 | -1,000 | 0.05% | 4,156,720 |
| 2023-10-06 | 2023-10-04 | 17.840 | 234,000 | +5,500 | 0.05% | 4,174,560 |
| 2023-10-04 | 2023-09-29 | 18.800 | 228,500 | -8,000 | 0.05% | 4,295,800 |
| 2023-10-03 | 2023-09-28 | 19.560 | 236,500 | +1,000 | 0.05% | 4,625,940 |
| 2023-09-29 | 2023-09-27 | 19.820 | 235,500 | -7,500 | 0.05% | 4,667,610 |
| 2023-09-28 | 2023-09-26 | 19.100 | 243,000 | -1,000 | 0.05% | 4,641,300 |
| 2023-09-27 | 2023-09-25 | 19.520 | 244,000 | -10,000 | 0.05% | 4,762,880 |
| 2023-09-26 | 2023-09-22 | 19.500 | 254,000 | +1,000 | 0.06% | 4,953,000 |
| 2023-09-25 | 2023-09-21 | 18.540 | 253,000 | -1,000 | 0.06% | 4,690,620 |
| 2023-09-21 | 2023-09-19 | 19.480 | 254,000 | -2,500 | 0.06% | 4,947,920 |
| 2023-09-20 | 2023-09-18 | 19.720 | 256,500 | -4,000 | 0.06% | 5,058,180 |
| 2023-09-19 | 2023-09-15 | 19.400 | 260,500 | +500 | 0.06% | 5,053,700 |
| 2023-09-18 | 2023-09-14 | 18.480 | 260,000 | -3,500 | 0.06% | 4,804,800 |
| 2023-09-15 | 2023-09-13 | 18.360 | 263,500 | -13,500 | 0.06% | 4,837,860 |
| 2023-09-14 | 2023-09-12 | 19.000 | 277,000 | -4,500 | 0.06% | 5,263,000 |
| 2023-09-13 | 2023-09-11 | 19.060 | 281,500 | +11,500 | 0.06% | 5,365,390 |
| 2023-09-12 | 2023-09-07 | 19.000 | 270,000 | -4,000 | 0.06% | 5,130,000 |
| 2023-09-11 | 2023-09-06 | 18.200 | 274,000 | -1,000 | 0.06% | 4,986,800 |
| 2023-09-07 | 2023-09-05 | 17.980 | 275,000 | +8,500 | 0.06% | 4,944,500 |
| 2023-09-06 | 2023-09-04 | 16.820 | 266,500 | -500 | 0.06% | 4,482,530 |
| 2023-09-04 | 2023-08-30 | 17.560 | 267,000 | -500 | 0.06% | 4,688,520 |
| 2023-08-31 | 2023-08-29 | 16.980 | 267,500 | -9,500 | 0.06% | 4,542,150 |
| 2023-08-30 | 2023-08-28 | 16.920 | 277,000 | -3,500 | 0.06% | 4,686,840 |
| 2023-08-29 | 2023-08-25 | 17.460 | 280,500 | -1,500 | 0.06% | 4,897,530 |
| 2023-08-28 | 2023-08-24 | 17.860 | 282,000 | +4,500 | 0.06% | 5,036,520 |
| 2023-08-25 | 2023-08-23 | 17.840 | 277,500 | -3,000 | 0.06% | 4,950,600 |
| 2023-08-24 | 2023-08-22 | 17.240 | 280,500 | +5,500 | 0.06% | 4,835,820 |
| 2023-08-23 | 2023-08-21 | 17.520 | 275,000 | +2,500 | 0.06% | 4,818,000 |
| 2023-08-22 | 2023-08-18 | 17.720 | 272,500 | -13,000 | 0.06% | 4,828,700 |
| 2023-08-21 | 2023-08-17 | 18.220 | 285,500 | -5,500 | 0.06% | 5,201,810 |
| 2023-08-18 | 2023-08-16 | 18.420 | 291,000 | -54,000 | 0.06% | 5,360,220 |
| 2023-08-17 | 2023-08-15 | 19.780 | 345,000 | +5,000 | 0.08% | 6,824,100 |
| 2023-08-16 | 2023-08-14 | 19.780 | 340,000 | -8,000 | 0.07% | 6,725,200 |
| 2023-08-15 | 2023-08-11 | 20.350 | 348,000 | +4,000 | 0.08% | 7,081,800 |
| 2023-08-14 | 2023-08-10 | 21.600 | 344,000 | +1,000 | 0.08% | 7,430,400 |
| 2023-08-11 | 2023-08-09 | 20.900 | 343,000 | -16,500 | 0.07% | 7,168,700 |
| 2023-08-10 | 2023-08-08 | 19.440 | 359,500 | +2,500 | 0.08% | 6,988,680 |
| 2023-08-09 | 2023-08-07 | 20.050 | 357,000 | +16,000 | 0.08% | 7,157,850 |
| 2023-08-08 | 2023-08-04 | 21.500 | 341,000 | -500 | 0.07% | 7,331,500 |
| 2023-08-07 | 2023-08-03 | 20.150 | 341,500 | +1,000 | 0.07% | 6,881,225 |
| 2023-08-04 | 2023-08-02 | 20.350 | 340,500 | +48,500 | 0.07% | 6,929,175 |
| 2023-08-03 | 2023-08-01 | 24.900 | 292,000 | +11,500 | 0.06% | 7,270,800 |
| 2023-08-02 | 2023-07-31 | 26.500 | 280,500 | +8,000 | 0.06% | 7,433,250 |
| 2023-08-01 | 2023-07-28 | 28.200 | 272,500 | -1,500 | 0.06% | 7,684,500 |
| 2023-07-31 | 2023-07-27 | 27.950 | 274,000 | -2,000 | 0.06% | 7,658,300 |
| 2023-07-27 | 2023-07-25 | 26.150 | 276,000 | -14,500 | 0.06% | 7,217,400 |
| 2023-07-26 | 2023-07-24 | 25.600 | 290,500 | -1,500 | 0.06% | 7,436,800 |
| 2023-07-24 | 2023-07-20 | 24.100 | 292,000 | +1,000 | 0.06% | 7,037,200 |
| 2023-07-21 | 2023-07-19 | 24.550 | 291,000 | +1,000 | 0.06% | 7,144,050 |
| 2023-07-20 | 2023-07-18 | 24.850 | 290,000 | -2,500 | 0.06% | 7,206,500 |
| 2023-07-19 | 2023-07-14 | 24.400 | 292,500 | +6,000 | 0.06% | 7,137,000 |
| 2023-07-18 | 2023-07-13 | 25.800 | 286,500 | -11,000 | 0.06% | 7,391,700 |
| 2023-07-14 | 2023-07-12 | 26.550 | 297,500 | +52,500 | 0.07% | 7,898,625 |
| 2023-07-13 | 2023-07-11 | 27.800 | 245,000 | +12,500 | 0.05% | 6,811,000 |
| 2023-07-12 | 2023-07-10 | 29.600 | 232,500 | +5,500 | 0.05% | 6,882,000 |
| 2023-07-11 | 2023-07-07 | 28.150 | 227,000 | -2,000 | 0.05% | 6,390,050 |
| 2023-07-10 | 2023-07-06 | 26.300 | 229,000 | +5,000 | 0.05% | 6,022,700 |
| 2023-07-06 | 2023-07-04 | 28.150 | 224,000 | +52,500 | 0.05% | 6,305,600 |
| 2023-07-04 | 2023-06-30 | 27.350 | 171,500 | +3,500 | 0.04% | 4,690,525 |
| 2023-06-30 | 2023-06-28 | 27.500 | 168,000 | +5,000 | 0.04% | 4,620,000 |
| 2023-06-29 | 2023-06-27 | 27.900 | 163,000 | +7,500 | 0.04% | 4,547,700 |
| 2023-06-28 | 2023-06-26 | 29.650 | 155,500 | -1,000 | 0.03% | 4,610,575 |
| 2023-06-23 | 2023-06-20 | 31.000 | 156,500 | -3,500 | 0.03% | 4,851,500 |
| 2023-06-21 | 2023-06-19 | 30.900 | 160,000 | -9,500 | 0.03% | 4,944,000 |
| 2023-06-20 | 2023-06-16 | 30.400 | 169,500 | +10,000 | 0.04% | 5,152,800 |
| 2023-06-19 | 2023-06-15 | 29.750 | 159,500 | +4,500 | 0.03% | 4,745,125 |
| 2023-06-16 | 2023-06-14 | 28.200 | 155,000 | +500 | 0.03% | 4,371,000 |
| 2023-06-14 | 2023-06-12 | 27.300 | 154,500 | -1,000 | 0.03% | 4,217,850 |
| 2023-06-13 | 2023-06-09 | 27.900 | 155,500 | -500 | 0.03% | 4,338,450 |
| 2023-06-09 | 2023-06-07 | 27.600 | 156,000 | +4,500 | 0.03% | 4,305,600 |
| 2023-06-08 | 2023-06-06 | 28.250 | 151,500 | +500 | 0.03% | 4,279,875 |
| 2023-06-07 | 2023-06-05 | 28.450 | 151,000 | -500 | 0.03% | 4,295,950 |
| 2023-06-06 | 2023-06-02 | 29.050 | 151,500 | +500 | 0.03% | 4,401,075 |
| 2023-05-31 | 2023-05-29 | 25.600 | 151,000 | -6,500 | 0.03% | 3,865,600 |
| 2023-05-30 | 2023-05-25 | 27.450 | 157,500 | -500 | 0.03% | 4,323,375 |
| 2023-05-29 | 2023-05-24 | 28.500 | 158,000 | +500 | 0.03% | 4,503,000 |
| 2023-05-25 | 2023-05-23 | 28.900 | 157,500 | +4,000 | 0.03% | 4,551,750 |
| 2023-05-23 | 2023-05-19 | 26.450 | 153,500 | -6,500 | 0.03% | 4,060,075 |
| 2023-05-19 | 2023-05-17 | 27.800 | 160,000 | +1,000 | 0.03% | 4,448,000 |
| 2023-05-18 | 2023-05-16 | 30.350 | 159,000 | -13,000 | 0.03% | 4,825,650 |
| 2023-05-17 | 2023-05-15 | 29.600 | 172,000 | -500 | 0.04% | 5,091,200 |
| 2023-05-16 | 2023-05-12 | 30.000 | 172,500 | +10,000 | 0.04% | 5,175,000 |
| 2023-05-15 | 2023-05-11 | 29.900 | 162,500 | -1,500 | 0.04% | 4,858,750 |
| 2023-05-12 | 2023-05-10 | 29.650 | 164,000 | -2,500 | 0.04% | 4,862,600 |
| 2023-05-11 | 2023-05-09 | 27.600 | 166,500 | +3,500 | 0.04% | 4,595,400 |
| 2023-05-09 | 2023-05-05 | 28.700 | 163,000 | +500 | 0.04% | 4,678,100 |
| 2023-05-08 | 2023-05-04 | 28.500 | 162,500 | -1,000 | 0.04% | 4,631,250 |
| 2023-05-05 | 2023-05-03 | 27.050 | 163,500 | +1,000 | 0.04% | 4,422,675 |
| 2023-05-04 | 2023-05-02 | 27.100 | 162,500 | +3,500 | 0.04% | 4,403,750 |
| 2023-05-03 | 2023-04-28 | 28.000 | 159,000 | +2,500 | 0.03% | 4,452,000 |
| 2023-04-28 | 2023-04-26 | 26.750 | 156,500 | -500 | 0.03% | 4,186,375 |
| 2023-04-27 | 2023-04-25 | 26.950 | 157,000 | -3,500 | 0.03% | 4,231,150 |
| 2023-04-26 | 2023-04-24 | 27.800 | 160,500 | +1,500 | 0.04% | 4,461,900 |
| 2023-04-24 | 2023-04-20 | 28.650 | 159,000 | -500 | 0.03% | 4,555,350 |
| 2023-04-20 | 2023-04-18 | 29.850 | 159,500 | -500 | 0.03% | 4,761,075 |
| 2023-04-19 | 2023-04-17 | 30.000 | 160,000 | +500 | 0.03% | 4,800,000 |
| 2023-04-18 | 2023-04-14 | 30.900 | 159,500 | -24,500 | 0.03% | 4,928,550 |
| 2023-04-17 | 2023-04-13 | 30.900 | 184,000 | +1,500 | 0.04% | 5,685,600 |
| 2023-04-14 | 2023-04-12 | 29.300 | 182,500 | +500 | 0.04% | 5,347,250 |
| 2023-04-13 | 2023-04-11 | 29.300 | 182,000 | -3,000 | 0.04% | 5,332,600 |
| 2023-04-12 | 2023-04-06 | 28.050 | 185,000 | +500 | 0.04% | 5,189,250 |
| 2023-04-11 | 2023-04-04 | 27.250 | 184,500 | +6,500 | 0.04% | 5,027,625 |
| 2023-04-06 | 2023-04-03 | 27.600 | 178,000 | -9,000 | 0.04% | 4,912,800 |
| 2023-04-03 | 2023-03-30 | 26.750 | 187,000 | +4,500 | 0.04% | 5,002,250 |
| 2023-03-31 | 2023-03-29 | 28.700 | 182,500 | +6,500 | 0.04% | 5,237,750 |
| 2023-03-30 | 2023-03-28 | 28.200 | 176,000 | +4,500 | 0.04% | 4,963,200 |
| 2023-03-29 | 2023-03-27 | 30.750 | 171,500 | +3,000 | 0.04% | 5,273,625 |
| 2023-03-27 | 2023-03-23 | 31.900 | 168,500 | +1,500 | 0.04% | 5,375,150 |
| 2023-03-24 | 2023-03-22 | 32.000 | 167,000 | +1,000 | 0.04% | 5,344,000 |
| 2023-03-23 | 2023-03-21 | 33.800 | 166,000 | -500 | 0.04% | 5,610,800 |
| 2023-03-22 | 2023-03-20 | 31.550 | 166,500 | -4,500 | 0.04% | 5,253,075 |
| 2023-03-21 | 2023-03-17 | 33.950 | 171,000 | +1,000 | 0.04% | 5,805,450 |
| 2023-03-20 | 2023-03-16 | 34.350 | 170,000 | -10,000 | 0.04% | 5,839,500 |
| 2023-03-17 | 2023-03-15 | 33.450 | 180,000 | +5,500 | 0.04% | 6,021,000 |
| 2023-03-16 | 2023-03-14 | 30.250 | 174,500 | +2,500 | 0.04% | 5,278,625 |
| 2023-03-15 | 2023-03-13 | 31.650 | 172,000 | +2,500 | 0.04% | 5,443,800 |
| 2023-03-14 | 2023-03-10 | 32.350 | 169,500 | +1,000 | 0.04% | 5,483,325 |
| 2023-03-13 | 2023-03-09 | 32.550 | 168,500 | +3,500 | 0.04% | 5,484,675 |
| 2023-03-10 | 2023-03-08 | 32.600 | 165,000 | -11,000 | 0.04% | 5,379,000 |
| 2023-03-09 | 2023-03-07 | 34.300 | 176,000 | -2,500 | 0.04% | 6,036,800 |
| 2023-03-08 | 2023-03-06 | 34.550 | 178,500 | -1,500 | 0.04% | 6,167,175 |
| 2023-03-06 | 2023-03-02 | 32.700 | 180,000 | -1,000 | 0.04% | 5,886,000 |
| 2023-03-03 | 2023-03-01 | 33.150 | 181,000 | -2,500 | 0.04% | 6,000,150 |
| 2023-03-02 | 2023-02-28 | 32.800 | 183,500 | -3,000 | 0.04% | 6,018,800 |
| 2023-03-01 | 2023-02-27 | 31.000 | 186,500 | +1,500 | 0.04% | 5,781,500 |
| 2023-02-28 | 2023-02-24 | 30.000 | 185,000 | -30,000 | 0.04% | 5,550,000 |
| 2023-02-27 | 2023-02-23 | 30.750 | 215,000 | +1,000 | 0.05% | 6,611,250 |
| 2023-02-24 | 2023-02-22 | 29.500 | 214,000 | +12,500 | 0.05% | 6,313,000 |
| 2023-02-23 | 2023-02-21 | 32.700 | 201,500 | +2,500 | 0.04% | 6,589,050 |
| 2023-02-21 | 2023-02-17 | 32.400 | 199,000 | -1,500 | 0.04% | 6,447,600 |
| 2023-02-20 | 2023-02-16 | 32.250 | 200,500 | +3,000 | 0.04% | 6,466,125 |
| 2023-02-17 | 2023-02-15 | 32.700 | 197,500 | +2,500 | 0.04% | 6,458,250 |
| 2023-02-16 | 2023-02-14 | 34.000 | 195,000 | -500 | 0.04% | 6,630,000 |
| 2023-02-15 | 2023-02-13 | 34.850 | 195,500 | -2,000 | 0.04% | 6,813,175 |
| 2023-02-14 | 2023-02-10 | 32.450 | 197,500 | -10,000 | 0.04% | 6,408,875 |
| 2023-02-13 | 2023-02-09 | 33.500 | 207,500 | +1,000 | 0.05% | 6,951,250 |
| 2023-02-09 | 2023-02-07 | 33.300 | 206,500 | +1,000 | 0.05% | 6,876,450 |
| 2023-02-08 | 2023-02-06 | 33.300 | 205,500 | +36,500 | 0.04% | 6,843,150 |
| 2023-02-07 | 2023-02-03 | 37.100 | 169,000 | +1,000 | 0.04% | 6,269,900 |
| 2023-02-06 | 2023-02-02 | 35.700 | 168,000 | -1,000 | 0.04% | 5,997,600 |
| 2023-02-03 | 2023-02-01 | 33.000 | 169,000 | +2,500 | 0.04% | 5,577,000 |
| 2023-02-02 | 2023-01-31 | 30.400 | 166,500 | -1,000 | 0.04% | 5,061,600 |
| 2023-02-01 | 2023-01-30 | 32.200 | 167,500 | +10,500 | 0.04% | 5,393,500 |
| 2023-01-27 | 2023-01-20 | 30.550 | 157,000 | +1,000 | 0.04% | 4,796,350 |
| 2023-01-26 | 2023-01-19 | 30.350 | 156,000 | -38,500 | 0.04% | 4,734,600 |
| 2023-01-20 | 2023-01-18 | 30.800 | 194,500 | +37,000 | 0.05% | 5,990,600 |
| 2023-01-19 | 2023-01-17 | 30.850 | 157,500 | -33,000 | 0.04% | 4,858,875 |
| 2023-01-18 | 2023-01-16 | 33.200 | 190,500 | +13,000 | 0.04% | 6,324,600 |
| 2023-01-17 | 2023-01-13 | 30.300 | 177,500 | +26,500 | 0.04% | 5,378,250 |
| 2023-01-16 | 2023-01-12 | 26.500 | 151,000 | -2,000 | 0.04% | 4,001,500 |
| 2023-01-13 | 2023-01-11 | 25.400 | 153,000 | +9,000 | 0.04% | 3,886,200 |
| 2023-01-10 | 2023-01-06 | 24.350 | 144,000 | -500 | 0.03% | 3,506,400 |
| 2023-01-09 | 2023-01-05 | 23.550 | 144,500 | -3,500 | 0.03% | 3,402,975 |
| 2023-01-06 | 2023-01-04 | 20.750 | 148,000 | -10,500 | 0.03% | 3,071,000 |
| 2023-01-05 | 2023-01-03 | 19.360 | 158,500 | +7,000 | 0.04% | 3,068,560 |
| 2023-01-04 | 2022-12-30 | 17.600 | 151,500 | +500 | 0.04% | 2,666,400 |
| 2023-01-03 | 2022-12-29 | 17.740 | 151,000 | -1,500 | 0.04% | 2,678,740 |
| 2022-12-29 | 2022-12-23 | 17.060 | 152,500 | +500 | 0.04% | 2,601,650 |
| 2022-12-28 | 2022-12-22 | 17.100 | 152,000 | +4,000 | 0.04% | 2,599,200 |
| 2022-12-22 | 2022-12-20 | 15.760 | 148,000 | +500 | 0.03% | 2,332,480 |
| 2022-12-21 | 2022-12-19 | 16.000 | 147,500 | +4,500 | 0.03% | 2,360,000 |
| 2022-12-20 | 2022-12-16 | 17.160 | 143,000 | +1,000 | 0.03% | 2,453,880 |
| 2022-12-19 | 2022-12-15 | 17.520 | 142,000 | +8,000 | 0.03% | 2,487,840 |
| 2022-12-16 | 2022-12-14 | 19.000 | 134,000 | +1,500 | 0.03% | 2,546,000 |
| 2022-12-14 | 2022-12-12 | 19.400 | 132,500 | -1,000 | 0.03% | 2,570,500 |
| 2022-12-13 | 2022-12-09 | 19.800 | 133,500 | -4,000 | 0.03% | 2,643,300 |
| 2022-12-12 | 2022-12-08 | 19.560 | 137,500 | -1,000 | 0.03% | 2,689,500 |
| 2022-12-08 | 2022-12-06 | 19.620 | 138,500 | +500 | 0.03% | 2,717,370 |
| 2022-12-07 | 2022-12-05 | 20.000 | 138,000 | +4,000 | 0.03% | 2,760,000 |
| 2022-12-05 | 2022-12-01 | 19.840 | 134,000 | +500 | 0.03% | 2,658,560 |
| 2022-12-02 | 2022-11-30 | 20.550 | 133,500 | +500 | 0.03% | 2,743,425 |
| 2022-11-29 | 2022-11-25 | 18.300 | 133,000 | +500 | 0.03% | 2,433,900 |
| 2022-11-28 | 2022-11-24 | 18.200 | 132,500 | +500 | 0.03% | 2,411,500 |
| 2022-11-23 | 2022-11-21 | 21.250 | 132,000 | +500 | 0.03% | 2,805,000 |
| 2022-11-22 | 2022-11-18 | 21.800 | 131,500 | -1,500 | 0.03% | 2,866,700 |
| 2022-11-21 | 2022-11-17 | 21.200 | 133,000 | -2,000 | 0.03% | 2,819,600 |
| 2022-11-18 | 2022-11-16 | 21.200 | 135,000 | +2,000 | 0.03% | 2,862,000 |
| 2022-11-17 | 2022-11-15 | 21.650 | 133,000 | +1,000 | 0.03% | 2,879,450 |
| 2022-11-16 | 2022-11-14 | 20.850 | 132,000 | -2,000 | 0.03% | 2,752,200 |
| 2022-11-15 | 2022-11-11 | 19.700 | 134,000 | +500 | 0.03% | 2,639,800 |
| 2022-11-11 | 2022-11-09 | 19.400 | 133,500 | -1,500 | 0.03% | 2,589,900 |
| 2022-11-10 | 2022-11-08 | 19.660 | 135,000 | +3,000 | 0.03% | 2,654,100 |
| 2022-11-09 | 2022-11-07 | 19.980 | 132,000 | -1,000 | 0.03% | 2,637,360 |
| 2022-11-07 | 2022-11-03 | 18.840 | 133,000 | -1,000 | 0.03% | 2,505,720 |
| 2022-11-01 | 2022-10-28 | 16.600 | 134,000 | -500 | 0.03% | 2,224,400 |
| 2022-10-31 | 2022-10-27 | 16.500 | 134,500 | -10,000 | 0.03% | 2,219,250 |
| 2022-10-28 | 2022-10-26 | 16.020 | 144,500 | +12,500 | 0.03% | 2,314,890 |
| 2022-10-27 | 2022-10-25 | 15.440 | 132,000 | -13,000 | 0.03% | 2,038,080 |
| 2022-10-26 | 2022-10-24 | 15.480 | 145,000 | -19,500 | 0.03% | 2,244,600 |
| 2022-10-25 | 2022-10-21 | 16.560 | 164,500 | -500 | 0.04% | 2,724,120 |
| 2022-10-24 | 2022-10-20 | 16.060 | 165,000 | +2,000 | 0.04% | 2,649,900 |
| 2022-10-21 | 2022-10-19 | 16.920 | 163,000 | +4,500 | 0.04% | 2,757,960 |
| 2022-10-19 | 2022-10-17 | 15.200 | 158,500 | +500 | 0.04% | 2,409,200 |
| 2022-10-18 | 2022-10-14 | 14.620 | 158,000 | -500 | 0.04% | 2,309,960 |
| 2022-10-14 | 2022-10-12 | 14.000 | 158,500 | -3,500 | 0.04% | 2,219,000 |
| 2022-10-12 | 2022-10-10 | 13.600 | 162,000 | -3,500 | 0.04% | 2,203,200 |
| 2022-09-30 | 2022-09-28 | 13.960 | 165,500 | +3,500 | 0.04% | 2,310,380 |
| 2022-09-29 | 2022-09-27 | 14.900 | 162,000 | -14,000 | 0.04% | 2,413,800 |
| 2022-09-28 | 2022-09-26 | 13.920 | 176,000 | -1,500 | 0.04% | 2,449,920 |
| 2022-09-26 | 2022-09-22 | 14.060 | 177,500 | +1,500 | 0.04% | 2,495,650 |
| 2022-09-23 | 2022-09-21 | 14.680 | 176,000 | +15,000 | 0.04% | 2,583,680 |
| 2022-09-20 | 2022-09-16 | 16.040 | 161,000 | +2,000 | 0.04% | 2,582,440 |
| 2022-09-14 | 2022-09-09 | 17.680 | 159,000 | +1,000 | 0.04% | 2,811,120 |
| 2022-09-13 | 2022-09-08 | 16.460 | 158,000 | +500 | 0.04% | 2,600,680 |
| 2022-09-09 | 2022-09-07 | 16.820 | 157,500 | +7,000 | 0.04% | 2,649,150 |
| 2022-09-07 | 2022-09-05 | 18.040 | 150,500 | +3,000 | 0.04% | 2,715,020 |
| 2022-09-06 | 2022-09-02 | 19.260 | 147,500 | -2,500 | 0.03% | 2,840,850 |
| 2022-09-05 | 2022-09-01 | 19.900 | 150,000 | -500 | 0.03% | 2,985,000 |
| 2022-09-01 | 2022-08-30 | 19.640 | 150,500 | +3,000 | 0.04% | 2,955,820 |
| 2022-08-31 | 2022-08-29 | 20.950 | 147,500 | +2,500 | 0.03% | 3,090,125 |
| 2022-08-29 | 2022-08-25 | 21.550 | 145,000 | +2,500 | 0.03% | 3,124,750 |
| 2022-08-26 | 2022-08-24 | 21.050 | 142,500 | +2,500 | 0.03% | 2,999,625 |
| 2022-08-25 | 2022-08-23 | 21.800 | 140,000 | +1,500 | 0.03% | 3,052,000 |
| 2022-08-24 | 2022-08-22 | 22.300 | 138,500 | +2,500 | 0.03% | 3,088,550 |
| 2022-08-23 | 2022-08-19 | 22.900 | 136,000 | +9,500 | 0.03% | 3,114,400 |
| 2022-08-22 | 2022-08-18 | 23.000 | 126,500 | -500 | 0.03% | 2,909,500 |
| 2022-08-19 | 2022-08-17 | 23.750 | 127,000 | +1,000 | 0.03% | 3,016,250 |
| 2022-08-12 | 2022-08-10 | 22.200 | 126,000 | +1,500 | 0.03% | 2,797,200 |
| 2022-08-11 | 2022-08-09 | 23.400 | 124,500 | -500 | 0.03% | 2,913,300 |
| 2022-08-08 | 2022-08-04 | 23.750 | 125,000 | -500 | 0.03% | 2,968,750 |
| 2022-08-05 | 2022-08-03 | 22.600 | 125,500 | +500 | 0.03% | 2,836,300 |
| 2022-07-29 | 2022-07-27 | 23.250 | 125,000 | -28,000 | 0.03% | 2,906,250 |
| 2022-07-28 | 2022-07-26 | 24.000 | 153,000 | -500 | 0.04% | 3,672,000 |
| 2022-07-27 | 2022-07-25 | 24.500 | 153,500 | +500 | 0.04% | 3,760,750 |
| 2022-07-25 | 2022-07-21 | 24.850 | 153,000 | -2,500 | 0.04% | 3,802,050 |
| 2022-07-22 | 2022-07-20 | 25.400 | 155,500 | -4,500 | 0.04% | 3,949,700 |
| 2022-07-20 | 2022-07-18 | 26.800 | 160,000 | +7,500 | 0.04% | 4,288,000 |
| 2022-07-19 | 2022-07-15 | 24.250 | 152,500 | -500 | 0.04% | 3,698,125 |
| 2022-07-18 | 2022-07-14 | 25.000 | 153,000 | -26,500 | 0.04% | 3,825,000 |
| 2022-07-14 | 2022-07-12 | 24.900 | 179,500 | -2,500 | 0.04% | 4,469,550 |
| 2022-07-13 | 2022-07-11 | 25.000 | 182,000 | -14,500 | 0.04% | 4,550,000 |
| 2022-07-12 | 2022-07-08 | 25.650 | 196,500 | +2,500 | 0.05% | 5,040,225 |
| 2022-07-11 | 2022-07-07 | 25.300 | 194,000 | -4,500 | 0.05% | 4,908,200 |
| 2022-07-08 | 2022-07-06 | 26.000 | 198,500 | +41,000 | 0.05% | 5,161,000 |
| 2022-07-07 | 2022-07-05 | 24.500 | 157,500 | -4,500 | 0.04% | 3,858,750 |
| 2022-07-06 | 2022-07-04 | 24.250 | 162,000 | +22,000 | 0.04% | 3,928,500 |
| 2022-07-05 | 2022-06-30 | 23.600 | 140,000 | -500 | 0.03% | 3,304,000 |
| 2022-07-04 | 2022-06-29 | 22.400 | 140,500 | -25,000 | 0.03% | 3,147,200 |
| 2022-06-30 | 2022-06-28 | 23.500 | 165,500 | -68,000 | 0.04% | 3,889,250 |
| 2022-06-29 | 2022-06-27 | 24.700 | 233,500 | -3,000 | 0.05% | 5,767,450 |
| 2022-06-28 | 2022-06-24 | 24.750 | 236,500 | -4,000 | 0.06% | 5,853,375 |
| 2022-06-27 | 2022-06-23 | 23.900 | 240,500 | -26,500 | 0.06% | 5,747,950 |
| 2022-06-24 | 2022-06-22 | 18.960 | 267,000 | -7,500 | 0.06% | 5,062,320 |
| 2022-06-23 | 2022-06-21 | 17.600 | 274,500 | +1,000 | 0.06% | 4,831,200 |
| 2022-06-22 | 2022-06-20 | 16.900 | 273,500 | -1,500 | 0.06% | 4,622,150 |
| 2022-06-21 | 2022-06-17 | 15.180 | 275,000 | +8,000 | 0.06% | 4,174,500 |
| 2022-06-17 | 2022-06-15 | 15.600 | 267,000 | +1,500 | 0.06% | 4,165,200 |
| 2022-06-16 | 2022-06-14 | 15.640 | 265,500 | +3,500 | 0.06% | 4,152,420 |
| 2022-06-15 | 2022-06-13 | 15.940 | 262,000 | -1,500 | 0.06% | 4,176,280 |
| 2022-06-14 | 2022-06-10 | 16.680 | 263,500 | +1,500 | 0.06% | 4,395,180 |
| 2022-06-13 | 2022-06-09 | 16.740 | 262,000 | +1,000 | 0.06% | 4,385,880 |
| 2022-06-10 | 2022-06-08 | 16.860 | 261,000 | +4,000 | 0.06% | 4,400,460 |
| 2022-06-09 | 2022-06-07 | 16.560 | 257,000 | +1,000 | 0.06% | 4,255,920 |
| 2022-06-08 | 2022-06-06 | 16.500 | 256,000 | +1,000 | 0.06% | 4,224,000 |
| 2022-06-02 | 2022-05-31 | 16.800 | 255,000 | +500 | 0.06% | 4,284,000 |
| 2022-06-01 | 2022-05-30 | 16.280 | 254,500 | -500 | 0.06% | 4,143,260 |
| 2022-05-30 | 2022-05-26 | 16.000 | 255,000 | +500 | 0.06% | 4,080,000 |
| 2022-05-25 | 2022-05-23 | 17.400 | 254,500 | -500 | 0.06% | 4,428,300 |
| 2022-05-23 | 2022-05-19 | 16.840 | 255,000 | -500 | 0.06% | 4,294,200 |
| 2022-05-20 | 2022-05-18 | 16.920 | 255,500 | -1,000 | 0.06% | 4,323,060 |
| 2022-05-19 | 2022-05-17 | 16.280 | 256,500 | -500 | 0.06% | 4,175,820 |
| 2022-05-18 | 2022-05-16 | 15.560 | 257,000 | -2,500 | 0.06% | 3,998,920 |
| 2022-05-17 | 2022-05-13 | 14.480 | 259,500 | +1,000 | 0.06% | 3,757,560 |
| 2022-05-16 | 2022-05-12 | 14.400 | 258,500 | -3,500 | 0.06% | 3,722,400 |
| 2022-05-13 | 2022-05-11 | 15.180 | 262,000 | -2,500 | 0.06% | 3,977,160 |
| 2022-05-12 | 2022-05-10 | 14.100 | 264,500 | +500 | 0.06% | 3,729,450 |
| 2022-05-11 | 2022-05-06 | 14.680 | 264,000 | +1,000 | 0.06% | 3,875,520 |
| 2022-05-10 | 2022-05-05 | 16.160 | 263,000 | +1,000 | 0.06% | 4,250,080 |
| 2022-05-06 | 2022-05-04 | 16.720 | 262,000 | +11,500 | 0.06% | 4,380,640 |
| 2022-05-05 | 2022-05-03 | 17.840 | 250,500 | +10,500 | 0.06% | 4,468,920 |
| 2022-05-04 | 2022-04-29 | 17.060 | 240,000 | +9,000 | 0.06% | 4,094,400 |
| 2022-05-03 | 2022-04-28 | 17.120 | 231,000 | -500 | 0.05% | 3,954,720 |
| 2022-04-28 | 2022-04-26 | 16.640 | 231,500 | -2,000 | 0.05% | 3,852,160 |
| 2022-04-26 | 2022-04-22 | 17.840 | 233,500 | +1,000 | 0.05% | 4,165,640 |
| 2022-04-25 | 2022-04-21 | 18.340 | 232,500 | -100,000 | 0.05% | 4,264,050 |
| 2022-04-22 | 2022-04-20 | 19.000 | 332,500 | -109,500 | 0.08% | 6,317,500 |
| 2022-04-20 | 2022-04-14 | 21.000 | 442,000 | -70,000 | 0.10% | 9,282,000 |
| 2022-04-19 | 2022-04-13 | 20.700 | 512,000 | +500 | 0.12% | 10,598,400 |
| 2022-04-14 | 2022-04-12 | 21.400 | 511,500 | +3,500 | 0.12% | 10,946,100 |
| 2022-04-04 | 2022-03-31 | 22.800 | 508,000 | -500 | 0.12% | 11,582,400 |
| 2022-04-01 | 2022-03-30 | 22.450 | 508,500 | -13,000 | 0.12% | 11,415,825 |
| 2022-03-31 | 2022-03-29 | 21.050 | 521,500 | +500 | 0.12% | 10,977,575 |
| 2022-03-30 | 2022-03-28 | 20.900 | 521,000 | +500 | 0.12% | 10,888,900 |
| 2022-03-29 | 2022-03-25 | 21.950 | 520,500 | -500 | 0.12% | 11,424,975 |
| 2022-03-28 | 2022-03-24 | 23.750 | 521,000 | +53,000 | 0.12% | 12,373,750 |
| 2022-03-25 | 2022-03-23 | 22.600 | 468,000 | -6,000 | 0.11% | 10,576,800 |
| 2022-03-23 | 2022-03-21 | 20.400 | 474,000 | +18,500 | 0.11% | 9,669,600 |
| 2022-03-22 | 2022-03-18 | 21.500 | 455,500 | -500 | 0.11% | 9,793,250 |
| 2022-03-21 | 2022-03-17 | 19.720 | 456,000 | +2,000 | 0.11% | 8,992,320 |
| 2022-03-18 | 2022-03-16 | 17.240 | 454,000 | -6,500 | 0.11% | 7,826,960 |
| 2022-03-17 | 2022-03-15 | 14.620 | 460,500 | +3,000 | 0.11% | 6,732,510 |
| 2022-03-16 | 2022-03-14 | 16.700 | 457,500 | +99,500 | 0.11% | 7,640,250 |
| 2022-03-15 | 2022-03-11 | 22.500 | 358,000 | +500 | 0.08% | 8,055,000 |
| 2022-03-14 | 2022-03-10 | 23.000 | 357,500 | +500 | 0.08% | 8,222,500 |
| 2022-03-11 | 2022-03-09 | 22.800 | 357,000 | -1,000 | 0.08% | 8,139,600 |
| 2022-03-10 | 2022-03-08 | 22.150 | 358,000 | +1,000 | 0.08% | 7,929,700 |
| 2022-03-09 | 2022-03-07 | 23.400 | 357,000 | +5,500 | 0.08% | 8,353,800 |
| 2022-03-08 | 2022-03-04 | 24.500 | 351,500 | +4,500 | 0.08% | 8,611,750 |
| 2022-03-07 | 2022-03-03 | 24.750 | 347,000 | +7,500 | 0.08% | 8,588,250 |
| 2022-03-03 | 2022-03-01 | 27.850 | 339,500 | +1,000 | 0.08% | 9,455,075 |
| 2022-03-02 | 2022-02-28 | 29.250 | 338,500 | -63,500 | 0.08% | 9,901,125 |
| 2022-03-01 | 2022-02-25 | 27.950 | 402,000 | -3,000 | 0.09% | 11,235,900 |
| 2022-02-28 | 2022-02-24 | 28.000 | 405,000 | +5,000 | 0.09% | 11,340,000 |
| 2022-02-25 | 2022-02-23 | 29.650 | 400,000 | -30,000 | 0.09% | 11,860,000 |
| 2022-02-24 | 2022-02-22 | 26.700 | 430,000 | -56,500 | 0.10% | 11,481,000 |
| 2022-02-23 | 2022-02-21 | 27.600 | 486,500 | -3,000 | 0.11% | 13,427,400 |
| 2022-02-22 | 2022-02-18 | 24.400 | 489,500 | -2,000 | 0.11% | 11,943,800 |
| 2022-02-21 | 2022-02-17 | 25.100 | 491,500 | +2,000 | 0.11% | 12,336,650 |
| 2022-02-17 | 2022-02-15 | 23.550 | 489,500 | +1,000 | 0.11% | 11,527,725 |
| 2022-02-16 | 2022-02-14 | 23.550 | 488,500 | +500 | 0.11% | 11,504,175 |
| 2022-02-15 | 2022-02-11 | 24.050 | 488,000 | -4,500 | 0.11% | 11,736,400 |
| 2022-02-14 | 2022-02-10 | 25.300 | 492,500 | -7,000 | 0.11% | 12,460,250 |
| 2022-02-11 | 2022-02-09 | 24.900 | 499,500 | +3,000 | 0.12% | 12,437,550 |
| 2022-02-10 | 2022-02-08 | 25.800 | 496,500 | -500 | 0.12% | 12,809,700 |
| 2022-02-09 | 2022-02-07 | 25.850 | 497,000 | +2,500 | 0.12% | 12,847,450 |
| 2022-02-08 | 2022-02-04 | 24.500 | 494,500 | +7,000 | 0.12% | 12,115,250 |
| 2022-02-07 | 2022-01-31 | 22.750 | 487,500 | -1,000 | 0.11% | 11,090,625 |
| 2022-02-04 | 2022-01-27 | 22.400 | 488,500 | +2,000 | 0.11% | 10,942,400 |
| 2022-01-28 | 2022-01-26 | 24.200 | 486,500 | +5,000 | 0.11% | 11,773,300 |
| 2022-01-27 | 2022-01-25 | 25.100 | 481,500 | +49,500 | 0.11% | 12,085,650 |
| 2022-01-26 | 2022-01-24 | 26.900 | 432,000 | -3,500 | 0.10% | 11,620,800 |
| 2022-01-25 | 2022-01-21 | 28.650 | 435,500 | +6,500 | 0.10% | 12,477,075 |
| 2022-01-24 | 2022-01-20 | 29.000 | 429,000 | -3,500 | 0.10% | 12,441,000 |
| 2022-01-21 | 2022-01-19 | 29.050 | 432,500 | +5,500 | 0.10% | 12,564,125 |
| 2022-01-20 | 2022-01-18 | 28.000 | 427,000 | +222,500 | 0.10% | 11,956,000 |
| 2022-01-19 | 2022-01-17 | 28.100 | 204,500 | -7,500 | 0.05% | 5,746,450 |
| 2022-01-18 | 2022-01-14 | 21.000 | 212,000 | -4,000 | 0.05% | 4,452,000 |
| 2022-01-17 | 2022-01-13 | 20.600 | 216,000 | -10,000 | 0.05% | 4,449,600 |
| 2022-01-14 | 2022-01-12 | 22.000 | 226,000 | +2,000 | 0.05% | 4,972,000 |
| 2022-01-13 | 2022-01-11 | 21.850 | 224,000 | -17,500 | 0.05% | 4,894,400 |
| 2022-01-12 | 2022-01-10 | 22.800 | 241,500 | -3,000 | 0.06% | 5,506,200 |
| 2022-01-11 | 2022-01-07 | 21.200 | 244,500 | +47,500 | 0.06% | 5,183,400 |
| 2022-01-10 | 2022-01-06 | 19.260 | 197,000 | -1,500 | 0.05% | 3,794,220 |
| 2022-01-07 | 2022-01-05 | 19.580 | 198,500 | -500 | 0.05% | 3,886,630 |
| 2022-01-05 | 2022-01-03 | 20.000 | 199,000 | +29,500 | 0.05% | 3,980,000 |
| 2022-01-04 | 2021-12-31 | 22.100 | 169,500 | +26,000 | 0.04% | 3,745,950 |
| 2021-12-29 | 2021-12-24 | 25.350 | 143,500 | +500 | 0.03% | 3,637,725 |
| 2021-12-21 | 2021-12-17 | 25.850 | 143,000 | -1,000 | 0.03% | 3,696,550 |
| 2021-12-20 | 2021-12-16 | 25.800 | 144,000 | -1,500 | 0.03% | 3,715,200 |
| 2021-12-17 | 2021-12-15 | 24.000 | 145,500 | +20,000 | 0.03% | 3,492,000 |
| 2021-12-13 | 2021-12-09 | 26.450 | 125,500 | +1,000 | 0.03% | 3,319,475 |
| 2021-12-10 | 2021-12-08 | 25.100 | 124,500 | -1,000 | 0.03% | 3,124,950 |
| 2021-12-09 | 2021-12-07 | 25.100 | 125,500 | -500 | 0.03% | 3,150,050 |
| 2021-12-08 | 2021-12-06 | 24.750 | 126,000 | -2,000 | 0.03% | 3,118,500 |
| 2021-12-06 | 2021-12-02 | 26.450 | 128,000 | -500 | 0.03% | 3,385,600 |
| 2021-12-03 | 2021-12-01 | 27.200 | 128,500 | +11,000 | 0.03% | 3,495,200 |
| 2021-12-02 | 2021-11-30 | 29.500 | 117,500 | +1,000 | 0.03% | 3,466,250 |
| 2021-12-01 | 2021-11-29 | 29.300 | 116,500 | +500 | 0.03% | 3,413,450 |
| 2021-11-29 | 2021-11-25 | 30.200 | 116,000 | +2,000 | 0.03% | 3,503,200 |
| 2021-11-26 | 2021-11-24 | 30.600 | 114,000 | -3,000 | 0.03% | 3,488,400 |
| 2021-11-25 | 2021-11-23 | 29.750 | 117,000 | -500 | 0.03% | 3,480,750 |
| 2021-11-24 | 2021-11-22 | 30.000 | 117,500 | +3,500 | 0.03% | 3,525,000 |
| 2021-11-23 | 2021-11-19 | 32.000 | 114,000 | +500 | 0.03% | 3,648,000 |
| 2021-11-22 | 2021-11-18 | 31.100 | 113,500 | +2,000 | 0.03% | 3,529,850 |
| 2021-11-19 | 2021-11-17 | 32.350 | 111,500 | -500 | 0.03% | 3,607,025 |
| 2021-11-18 | 2021-11-16 | 31.550 | 112,000 | -14,500 | 0.03% | 3,533,600 |
| 2021-11-17 | 2021-11-15 | 31.150 | 126,500 | +11,500 | 0.03% | 3,940,475 |
| 2021-11-16 | 2021-11-12 | 28.500 | 115,000 | +2,000 | 0.03% | 3,277,500 |
| 2021-11-11 | 2021-11-09 | 27.600 | 113,000 | -1,000 | 0.03% | 3,118,800 |
| 2021-11-10 | 2021-11-08 | 26.350 | 114,000 | -500 | 0.03% | 3,003,900 |
| 2021-11-09 | 2021-11-05 | 26.100 | 114,500 | +500 | 0.03% | 2,988,450 |
| 2021-11-08 | 2021-11-04 | 26.050 | 114,000 | -1,000 | 0.03% | 2,969,700 |
| 2021-11-04 | 2021-11-02 | 26.800 | 115,000 | +2,000 | 0.03% | 3,082,000 |
| 2021-11-02 | 2021-10-29 | 28.300 | 113,000 | -500 | 0.03% | 3,197,900 |
| 2021-11-01 | 2021-10-28 | 28.500 | 113,500 | -500 | 0.03% | 3,234,750 |
| 2021-10-29 | 2021-10-27 | 29.950 | 114,000 | -500 | 0.03% | 3,414,300 |
| 2021-10-28 | 2021-10-26 | 31.300 | 114,500 | -3,000 | 0.03% | 3,583,850 |
| 2021-10-26 | 2021-10-22 | 33.300 | 117,500 | -12,000 | 0.03% | 3,912,750 |
| 2021-10-22 | 2021-10-20 | 34.250 | 129,500 | +500 | 0.03% | 4,435,375 |
| 2021-10-21 | 2021-10-19 | 33.250 | 129,000 | +500 | 0.03% | 4,289,250 |
| 2021-10-20 | 2021-10-18 | 33.100 | 128,500 | +1,000 | 0.03% | 4,253,350 |
| 2021-10-19 | 2021-10-15 | 33.950 | 127,500 | +1,500 | 0.03% | 4,328,625 |
| 2021-10-18 | 2021-10-12 | 34.200 | 126,000 | +500 | 0.03% | 4,309,200 |
| 2021-10-12 | 2021-10-08 | 33.600 | 125,500 | -500 | 0.03% | 4,216,800 |
| 2021-10-11 | 2021-10-07 | 34.400 | 126,000 | -500 | 0.03% | 4,334,400 |
| 2021-10-08 | 2021-10-06 | 32.500 | 126,500 | +500 | 0.03% | 4,111,250 |
| 2021-10-06 | 2021-10-04 | 33.100 | 126,000 | +500 | 0.03% | 4,170,600 |
| 2021-10-05 | 2021-09-30 | 34.050 | 125,500 | -500 | 0.03% | 4,273,275 |
| 2021-10-04 | 2021-09-29 | 33.900 | 126,000 | +500 | 0.03% | 4,271,400 |
| 2021-09-30 | 2021-09-28 | 33.300 | 125,500 | -19,500 | 0.03% | 4,179,150 |
| 2021-09-29 | 2021-09-27 | 35.050 | 145,000 | -17,500 | 0.03% | 5,082,250 |
| 2021-09-28 | 2021-09-24 | 37.100 | 162,500 | +1,500 | 0.04% | 6,028,750 |
| 2021-09-27 | 2021-09-23 | 38.200 | 161,000 | +500 | 0.04% | 6,150,200 |
| 2021-09-24 | 2021-09-21 | 37.900 | 160,500 | -500 | 0.04% | 6,082,950 |
| 2021-09-21 | 2021-09-17 | 40.000 | 161,000 | +33,000 | 0.04% | 6,440,000 |
| 2021-09-17 | 2021-09-15 | 39.850 | 128,000 | +1,000 | 0.03% | 5,100,800 |
| 2021-09-16 | 2021-09-14 | 40.750 | 127,000 | +500 | 0.03% | 5,175,250 |
| 2021-09-15 | 2021-09-13 | 40.450 | 126,500 | +1,500 | 0.03% | 5,116,925 |
| 2021-09-14 | 2021-09-10 | 40.950 | 125,000 | +500 | 0.03% | 5,118,750 |
| 2021-09-10 | 2021-09-08 | 42.950 | 124,500 | +500 | 0.03% | 5,347,275 |
| 2021-09-09 | 2021-09-07 | 44.750 | 124,000 | -500 | 0.03% | 5,549,000 |
| 2021-09-08 | 2021-09-06 | 44.000 | 124,500 | -2,000 | 0.03% | 5,478,000 |
| 2021-09-07 | 2021-09-03 | 40.400 | 126,500 | +1,000 | 0.03% | 5,110,600 |
| 2021-09-03 | 2021-09-01 | 46.550 | 125,500 | +500 | 0.03% | 5,842,025 |
| 2021-09-02 | 2021-08-31 | 47.650 | 125,000 | -2,500 | 0.03% | 5,956,250 |
| 2021-09-01 | 2021-08-30 | 46.450 | 127,500 | +4,000 | 0.03% | 5,922,375 |
| 2021-08-31 | 2021-08-27 | 45.650 | 123,500 | -500 | 0.03% | 5,637,775 |
| 2021-08-30 | 2021-08-26 | 46.950 | 124,000 | -2,500 | 0.03% | 5,821,800 |
| 2021-08-27 | 2021-08-25 | 48.100 | 126,500 | +5,000 | 0.03% | 6,084,650 |
| 2021-08-26 | 2021-08-24 | 46.050 | 121,500 | +13,500 | 0.03% | 5,595,075 |
| 2021-08-25 | 2021-08-23 | 39.900 | 108,000 | -3,000 | 0.03% | 4,309,200 |
| 2021-08-24 | 2021-08-20 | 36.500 | 111,000 | +8,000 | 0.03% | 4,051,500 |
| 2021-08-23 | 2021-08-19 | 41.550 | 103,000 | +7,500 | 0.02% | 4,279,650 |
| 2021-08-20 | 2021-08-18 | 49.800 | 95,500 | -1,500 | 0.02% | 4,755,900 |
| 2021-08-19 | 2021-08-17 | 49.850 | 97,000 | +3,500 | 0.02% | 4,835,450 |
| 2021-08-18 | 2021-08-16 | 56.100 | 93,500 | -500 | 0.02% | 5,245,350 |
| 2021-08-17 | 2021-08-13 | 58.950 | 94,000 | +2,000 | 0.02% | 5,541,300 |
| 2021-08-16 | 2021-08-12 | 57.500 | 92,000 | +1,000 | 0.02% | 5,290,000 |
| 2021-08-12 | 2021-08-10 | 62.000 | 91,000 | +2,500 | 0.02% | 5,642,000 |
| 2021-08-11 | 2021-08-09 | 60.200 | 88,500 | -3,000 | 0.02% | 5,327,700 |
| 2021-08-10 | 2021-08-06 | 63.150 | 91,500 | +1,000 | 0.02% | 5,778,225 |
| 2021-08-09 | 2021-08-05 | 68.850 | 90,500 | -500 | 0.02% | 6,230,925 |
| 2021-08-05 | 2021-08-03 | 69.000 | 91,000 | -500 | 0.02% | 6,279,000 |
| 2021-08-04 | 2021-08-02 | 69.450 | 91,500 | -1,500 | 0.02% | 6,354,675 |
| 2021-08-02 | 2021-07-29 | 68.200 | 93,000 | +500 | 0.02% | 6,342,600 |
| 2021-07-30 | 2021-07-28 | 61.500 | 92,500 | +3,000 | 0.02% | 5,688,750 |
| 2021-07-29 | 2021-07-27 | 60.800 | 89,500 | +2,000 | 0.02% | 5,441,600 |
| 2021-07-28 | 2021-07-26 | 66.750 | 87,500 | -1,000 | 0.02% | 5,840,625 |
| 2021-07-26 | 2021-07-22 | 78.450 | 88,500 | -1,500 | 0.02% | 6,942,825 |
| 2021-07-23 | 2021-07-21 | 79.150 | 90,000 | -1,000 | 0.02% | 7,123,500 |
| 2021-07-22 | 2021-07-20 | 77.400 | 91,000 | -500 | 0.02% | 7,043,400 |
| 2021-07-21 | 2021-07-19 | 78.150 | 91,500 | +3,000 | 0.02% | 7,150,725 |
| 2021-07-15 | 2021-07-13 | 71.600 | 88,500 | -500 | 0.02% | 6,336,600 |
| 2021-07-14 | 2021-07-12 | 72.150 | 89,000 | +1,000 | 0.02% | 6,421,350 |
| 2021-07-13 | 2021-07-09 | 73.000 | 88,000 | +500 | 0.02% | 6,424,000 |
| 2021-07-12 | 2021-07-08 | 71.450 | 87,500 | -500 | 0.02% | 6,251,875 |
| 2021-07-09 | 2021-07-07 | 75.100 | 88,000 | -6,500 | 0.02% | 6,608,800 |
| 2021-07-08 | 2021-07-06 | 71.200 | 94,500 | +500 | 0.02% | 6,728,400 |
| 2021-07-06 | 2021-07-02 | 76.550 | 94,000 | -500 | 0.02% | 7,195,700 |
| 2021-06-29 | 2021-06-25 | 80.000 | 94,500 | -2,000 | 0.02% | 7,560,000 |
| 2021-06-25 | 2021-06-23 | 79.500 | 96,500 | -1,000 | 0.02% | 7,671,750 |
| 2021-06-24 | 2021-06-22 | 77.000 | 97,500 | -5,000 | 0.02% | 7,507,500 |
| 2021-06-22 | 2021-06-18 | 82.150 | 102,500 | -500 | 0.02% | 8,420,375 |
| 2021-06-21 | 2021-06-17 | 79.300 | 103,000 | -1,000 | 0.02% | 8,167,900 |
| 2021-06-18 | 2021-06-16 | 80.100 | 104,000 | -2,000 | 0.02% | 8,330,400 |
| 2021-06-17 | 2021-06-15 | 88.200 | 106,000 | -500 | 0.02% | 9,349,200 |
| 2021-06-16 | 2021-06-11 | 85.500 | 106,500 | +500 | 0.02% | 9,105,750 |
| 2021-06-15 | 2021-06-10 | 85.700 | 106,000 | -3,500 | 0.02% | 9,084,200 |
| 2021-06-11 | 2021-06-09 | 82.150 | 109,500 | +500 | 0.03% | 8,995,425 |
| 2021-06-10 | 2021-06-08 | 80.000 | 109,000 | -2,000 | 0.03% | 8,720,000 |
| 2021-06-09 | 2021-06-07 | 79.750 | 111,000 | -2,500 | 0.03% | 8,852,250 |
| 2021-06-08 | 2021-06-04 | 77.050 | 113,500 | -2,000 | 0.03% | 8,745,175 |
| 2021-06-07 | 2021-06-03 | 75.250 | 115,500 | -1,500 | 0.03% | 8,691,375 |
| 2021-06-04 | 2021-06-02 | 77.450 | 117,000 | -2,500 | 0.03% | 9,061,650 |
| 2021-06-03 | 2021-06-01 | 77.250 | 119,500 | -1,000 | 0.03% | 9,231,375 |
| 2021-06-02 | 2021-05-31 | 77.500 | 120,500 | -5,500 | 0.03% | 9,338,750 |
| 2021-06-01 | 2021-05-28 | 73.000 | 126,000 | -5,000 | 0.03% | 9,198,000 |
| 2021-05-28 | 2021-05-26 | 69.200 | 131,000 | -1,500 | 0.03% | 9,065,200 |
| 2021-05-27 | 2021-05-25 | 70.600 | 132,500 | -2,500 | 0.03% | 9,354,500 |
| 2021-05-26 | 2021-05-24 | 70.850 | 135,000 | -5,500 | 0.03% | 9,564,750 |
| 2021-05-25 | 2021-05-21 | 68.350 | 140,500 | +4,500 | 0.03% | 9,603,175 |
| 2021-05-24 | 2021-05-20 | 65.800 | 136,000 | -5,000 | 0.03% | 8,948,800 |
| 2021-05-21 | 2021-05-18 | 64.800 | 141,000 | -2,500 | 0.03% | 9,136,800 |
| 2021-05-20 | 2021-05-17 | 63.400 | 143,500 | -1,500 | 0.03% | 9,097,900 |
| 2021-05-18 | 2021-05-14 | 62.400 | 145,000 | -16,000 | 0.03% | 9,048,000 |
| 2021-05-17 | 2021-05-13 | 62.250 | 161,000 | -1,000 | 0.04% | 10,022,250 |
| 2021-05-14 | 2021-05-12 | 64.350 | 162,000 | +500 | 0.04% | 10,424,700 |
| 2021-05-13 | 2021-05-11 | 65.250 | 161,500 | +500 | 0.04% | 10,537,875 |
| 2021-05-12 | 2021-05-10 | 67.000 | 161,000 | -1,500 | 0.04% | 10,787,000 |
| 2021-05-11 | 2021-05-07 | 63.000 | 162,500 | +2,500 | 0.04% | 10,237,500 |
| 2021-05-10 | 2021-05-06 | 66.500 | 160,000 | +5,500 | 0.04% | 10,640,000 |
| 2021-05-07 | 2021-05-05 | 70.300 | 154,500 | +500 | 0.04% | 10,861,350 |
| 2021-05-06 | 2021-05-04 | 72.000 | 154,000 | +11,500 | 0.04% | 11,088,000 |
| 2021-05-05 | 2021-05-03 | 70.400 | 142,500 | -1,500 | 0.03% | 10,032,000 |
| 2021-05-04 | 2021-04-30 | 69.000 | 144,000 | -2,000 | 0.03% | 9,936,000 |
| 2021-05-03 | 2021-04-29 | 66.150 | 146,000 | -500 | 0.03% | 9,657,900 |
| 2021-04-30 | 2021-04-28 | 66.300 | 146,500 | -3,000 | 0.03% | 9,712,950 |
| 2021-04-29 | 2021-04-27 | 66.900 | 149,500 | -2,000 | 0.03% | 10,001,550 |
| 2021-04-28 | 2021-04-26 | 68.300 | 151,500 | -1,500 | 0.04% | 10,347,450 |
| 2021-04-27 | 2021-04-23 | 65.700 | 153,000 | +500 | 0.04% | 10,052,100 |
| 2021-04-26 | 2021-04-22 | 63.550 | 152,500 | -1,000 | 0.04% | 9,691,375 |
| 2021-04-22 | 2021-04-20 | 59.000 | 153,500 | -500 | 0.04% | 9,056,500 |
| 2021-04-20 | 2021-04-16 | 58.550 | 154,000 | -500 | 0.04% | 9,016,700 |
| 2021-04-19 | 2021-04-15 | 58.500 | 154,500 | -500 | 0.04% | 9,038,250 |
| 2021-04-14 | 2021-04-12 | 58.550 | 155,000 | -500 | 0.04% | 9,075,250 |
| 2021-04-12 | 2021-04-08 | 60.000 | 155,500 | -1,000 | 0.04% | 9,330,000 |
| 2021-04-09 | 2021-04-07 | 59.000 | 156,500 | -500 | 0.04% | 9,233,500 |
| 2021-04-08 | 2021-04-01 | 60.050 | 157,000 | -1,000 | 0.04% | 9,427,850 |
| 2021-04-07 | 2021-03-31 | 58.200 | 158,000 | -1,000 | 0.04% | 9,195,600 |
| 2021-04-01 | 2021-03-30 | 57.650 | 159,000 | -4,000 | 0.04% | 9,166,350 |
| 2021-03-30 | 2021-03-26 | 59.100 | 163,000 | -3,000 | 0.04% | 9,633,300 |
| 2021-03-29 | 2021-03-25 | 58.700 | 166,000 | -3,000 | 0.04% | 9,744,200 |
| 2021-03-26 | 2021-03-24 | 60.000 | 169,000 | -2,000 | 0.04% | 10,140,000 |
| 2021-03-25 | 2021-03-23 | 60.500 | 171,000 | -5,000 | 0.04% | 10,345,500 |
| 2021-03-24 | 2021-03-22 | 61.100 | 176,000 | -1,500 | 0.04% | 10,753,600 |
| 2021-03-23 | 2021-03-19 | 60.000 | 177,500 | -2,500 | 0.04% | 10,650,000 |
| 2021-03-22 | 2021-03-18 | 59.800 | 180,000 | -5,000 | 0.04% | 10,764,000 |
| 2021-03-17 | 2021-03-15 | 51.050 | 185,000 | -1,000 | 0.04% | 9,444,250 |
| 2021-03-16 | 2021-03-12 | 53.000 | 186,000 | -48,000 | 0.04% | 9,858,000 |
| 2021-03-15 | 2021-03-11 | 53.800 | 234,000 | -8,000 | 0.06% | 12,589,200 |
| 2021-03-12 | 2021-03-10 | 51.700 | 242,000 | +23,500 | 0.06% | 12,511,400 |
| 2021-03-11 | 2021-03-09 | 53.600 | 218,500 | -3,500 | 0.05% | 11,711,600 |
| 2021-03-10 | 2021-03-08 | 51.800 | 222,000 | -41,000 | 0.05% | 11,499,600 |
| 2021-03-09 | 2021-03-05 | 50.900 | 263,000 | +31,500 | 0.06% | 13,386,700 |
| 2021-03-08 | 2021-03-04 | 54.650 | 231,500 | +500 | 0.06% | 12,651,475 |
| 2021-03-05 | 2021-03-03 | 59.900 | 231,000 | -5,000 | 0.06% | 13,836,900 |
| 2021-03-04 | 2021-03-02 | 60.700 | 236,000 | -199,000 | 0.06% | 14,325,200 |
| 2021-03-03 | 2021-03-01 | 59.150 | 435,000 | +202,000 | 0.10% | 25,730,250 |
| 2021-03-02 | 2021-02-26 | 60.050 | 233,000 | -8,500 | 0.06% | 13,991,650 |
| 2021-02-26 | 2021-02-24 | 72.750 | 241,500 | -24,000 | 17,569,125 | |
| 2021-02-25 | 2021-02-23 | 80.900 | 265,500 | -7,000 | 21,478,950 | |
| 2021-02-24 | 2021-02-22 | 78.950 | 272,500 | +23,500 | 21,513,875 | |
| 2021-02-23 | 2021-02-19 | 81.600 | 249,000 | -25,000 | 20,318,400 | |
| 2021-02-22 | 2021-02-18 | 84.000 | 274,000 | 23,016,000 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy