History of CCASS shareholding
Participant: LONG BRIDGE HK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 12.910 | 1,099,151 | +0 | 0.02% | 14,190,039 |
| 2025-10-13 | 2025-10-09 | 12.990 | 1,099,151 | +0 | 0.02% | 14,277,971 |
| 2025-10-10 | 2025-10-08 | 12.550 | 1,099,151 | +30,701 | 0.02% | 13,794,345 |
| 2025-10-09 | 2025-10-06 | 12.670 | 1,068,450 | +56,500 | 0.02% | 13,537,262 |
| 2025-10-08 | 2025-10-03 | 12.890 | 1,011,950 | +10,400 | 0.02% | 13,044,036 |
| 2025-10-06 | 2025-10-02 | 12.980 | 1,001,550 | +121,900 | 0.02% | 13,000,119 |
| 2025-10-03 | 2025-09-30 | 13.100 | 879,650 | -6,700 | 0.01% | 11,523,415 |
| 2025-10-02 | 2025-09-29 | 13.020 | 886,350 | -9,900 | 0.01% | 11,540,277 |
| 2025-09-30 | 2025-09-26 | 12.830 | 896,250 | +18,600 | 0.01% | 11,498,888 |
| 2025-09-29 | 2025-09-25 | 13.100 | 877,650 | -900 | 0.01% | 11,497,215 |
| 2025-09-26 | 2025-09-24 | 12.970 | 878,550 | +62,400 | 0.01% | 11,394,794 |
| 2025-09-25 | 2025-09-23 | 12.980 | 816,150 | +7,100 | 0.01% | 10,593,627 |
| 2025-09-24 | 2025-09-22 | 13.400 | 809,050 | +34,200 | 0.01% | 10,841,270 |
| 2025-09-23 | 2025-09-19 | 13.870 | 774,850 | -9,300 | 0.01% | 10,747,170 |
| 2025-09-22 | 2025-09-18 | 13.730 | 784,150 | +5,500 | 0.01% | 10,766,380 |
| 2025-09-19 | 2025-09-17 | 13.950 | 778,650 | -82,400 | 0.01% | 10,862,168 |
| 2025-09-18 | 2025-09-16 | 13.660 | 861,050 | +26,500 | 0.01% | 11,761,943 |
| 2025-09-17 | 2025-09-15 | 13.530 | 834,550 | +16,900 | 0.01% | 11,291,462 |
| 2025-09-16 | 2025-09-12 | 13.750 | 817,650 | -21,200 | 0.01% | 11,242,688 |
| 2025-09-15 | 2025-09-11 | 13.640 | 838,850 | +43,100 | 0.01% | 11,441,914 |
| 2025-09-12 | 2025-09-10 | 13.850 | 795,750 | -120,700 | 0.01% | 11,021,138 |
| 2025-09-11 | 2025-09-09 | 13.260 | 916,450 | +17,100 | 0.01% | 12,152,127 |
| 2025-09-10 | 2025-09-08 | 13.530 | 899,350 | -92,700 | 0.01% | 12,168,206 |
| 2025-09-09 | 2025-09-05 | 13.090 | 992,050 | -29,200 | 0.01% | 12,985,934 |
| 2025-09-08 | 2025-09-04 | 12.700 | 1,021,250 | +5,600 | 0.02% | 12,969,875 |
| 2025-09-05 | 2025-09-03 | 12.830 | 1,015,650 | +10,800 | 0.02% | 13,030,790 |
| 2025-09-04 | 2025-09-02 | 13.000 | 1,004,850 | +11,000 | 0.02% | 13,063,050 |
| 2025-09-03 | 2025-09-01 | 13.080 | 993,850 | +2,100 | 0.01% | 12,999,558 |
| 2025-09-02 | 2025-08-29 | 12.830 | 991,750 | +39,000 | 0.01% | 12,724,152 |
| 2025-09-01 | 2025-08-28 | 12.780 | 952,750 | +79,400 | 0.01% | 12,176,145 |
| 2025-08-29 | 2025-08-27 | 13.290 | 873,350 | +73,300 | 0.01% | 11,606,822 |
| 2025-08-28 | 2025-08-26 | 13.820 | 800,050 | +44,550 | 0.01% | 11,056,691 |
| 2025-08-27 | 2025-08-25 | 13.950 | 755,500 | +76,700 | 0.01% | 10,539,225 |
| 2025-08-26 | 2025-08-22 | 12.990 | 678,800 | +10,200 | 0.01% | 8,817,612 |
| 2025-08-25 | 2025-08-21 | 13.010 | 668,600 | +14,400 | 0.01% | 8,698,486 |
| 2025-08-22 | 2025-08-20 | 13.130 | 654,200 | +18,800 | 0.01% | 8,589,646 |
| 2025-08-21 | 2025-08-19 | 13.200 | 635,400 | -4,400 | 0.01% | 8,387,280 |
| 2025-08-20 | 2025-08-18 | 13.330 | 639,800 | +31,300 | 0.01% | 8,528,534 |
| 2025-08-19 | 2025-08-15 | 13.330 | 608,500 | +92,300 | 0.01% | 8,111,305 |
| 2025-08-18 | 2025-08-14 | 13.960 | 516,200 | -2,200 | 0.01% | 7,206,152 |
| 2025-08-15 | 2025-08-13 | 14.000 | 518,400 | -8,500 | 0.01% | 7,257,600 |
| 2025-08-14 | 2025-08-12 | 13.480 | 526,900 | -7,600 | 0.01% | 7,102,612 |
| 2025-08-13 | 2025-08-11 | 13.860 | 534,500 | +10,300 | 0.01% | 7,408,170 |
| 2025-08-12 | 2025-08-08 | 14.060 | 524,200 | +11,500 | 0.01% | 7,370,252 |
| 2025-08-11 | 2025-08-07 | 14.080 | 512,700 | +21,300 | 0.01% | 7,218,816 |
| 2025-08-08 | 2025-08-06 | 13.620 | 491,400 | +1,300 | 0.01% | 6,692,868 |
| 2025-08-07 | 2025-08-05 | 13.910 | 490,100 | +1,000 | 0.01% | 6,817,291 |
| 2025-08-06 | 2025-08-04 | 13.830 | 489,100 | +800 | 0.01% | 6,764,253 |
| 2025-08-05 | 2025-08-01 | 13.740 | 488,300 | -6,300 | 0.01% | 6,709,242 |
| 2025-08-04 | 2025-07-31 | 13.660 | 494,600 | -11,100 | 0.01% | 6,756,236 |
| 2025-08-01 | 2025-07-30 | 14.100 | 505,700 | +18,700 | 0.01% | 7,130,370 |
| 2025-07-31 | 2025-07-29 | 14.500 | 487,000 | -7,800 | 0.01% | 7,061,500 |
| 2025-07-30 | 2025-07-28 | 14.200 | 494,800 | -1,400 | 0.01% | 7,026,160 |
| 2025-07-29 | 2025-07-25 | 14.280 | 496,200 | -19,300 | 0.01% | 7,085,736 |
| 2025-07-28 | 2025-07-24 | 14.000 | 515,500 | +3,700 | 0.01% | 7,217,000 |
| 2025-07-25 | 2025-07-23 | 13.920 | 511,800 | -1,100 | 0.01% | 7,124,256 |
| 2025-07-24 | 2025-07-22 | 13.780 | 512,900 | +28,200 | 0.01% | 7,067,762 |
| 2025-07-23 | 2025-07-21 | 14.020 | 484,700 | -102,100 | 0.01% | 6,795,494 |
| 2025-07-22 | 2025-07-18 | 13.880 | 586,800 | -1,200 | 0.01% | 8,144,784 |
| 2025-07-21 | 2025-07-17 | 13.540 | 588,000 | +68,600 | 0.01% | 7,961,520 |
| 2025-07-18 | 2025-07-16 | 13.360 | 519,400 | -6,200 | 0.01% | 6,939,184 |
| 2025-07-17 | 2025-07-15 | 13.360 | 525,600 | +5,800 | 0.01% | 7,022,016 |
| 2025-07-16 | 2025-07-14 | 13.400 | 519,800 | -13,900 | 0.01% | 6,965,320 |
| 2025-07-15 | 2025-07-11 | 13.180 | 533,700 | -36,300 | 0.01% | 7,034,166 |
| 2025-07-14 | 2025-07-10 | 13.160 | 570,000 | -32,200 | 0.01% | 7,501,200 |
| 2025-07-11 | 2025-07-09 | 12.780 | 602,200 | +11,400 | 0.01% | 7,696,116 |
| 2025-07-10 | 2025-07-08 | 12.980 | 590,800 | -10,500 | 0.01% | 7,668,584 |
| 2025-07-09 | 2025-07-07 | 12.840 | 601,300 | +15,600 | 0.01% | 7,720,692 |
| 2025-07-08 | 2025-07-04 | 12.980 | 585,700 | +1,900 | 0.01% | 7,602,386 |
| 2025-07-07 | 2025-07-03 | 13.140 | 583,800 | +1,000 | 0.01% | 7,671,132 |
| 2025-07-04 | 2025-07-02 | 13.000 | 582,800 | -9,700 | 0.01% | 7,576,400 |
| 2025-07-03 | 2025-06-30 | 13.140 | 592,500 | +5,800 | 0.01% | 7,785,450 |
| 2025-07-02 | 2025-06-27 | 13.080 | 586,700 | +14,400 | 0.01% | 7,674,036 |
| 2025-06-30 | 2025-06-26 | 12.660 | 572,300 | +20,800 | 0.01% | 7,245,318 |
| 2025-06-27 | 2025-06-25 | 13.180 | 551,500 | -35,400 | 0.01% | 7,268,770 |
| 2025-06-26 | 2025-06-24 | 12.300 | 586,900 | -14,300 | 0.01% | 7,218,870 |
| 2025-06-25 | 2025-06-23 | 12.000 | 601,200 | -2,000 | 0.01% | 7,214,400 |
| 2025-06-24 | 2025-06-20 | 11.960 | 603,200 | -1,900 | 0.01% | 7,214,272 |
| 2025-06-23 | 2025-06-19 | 11.540 | 605,100 | +2,200 | 0.01% | 6,982,854 |
| 2025-06-20 | 2025-06-18 | 11.960 | 602,900 | -8,800 | 0.01% | 7,210,684 |
| 2025-06-19 | 2025-06-17 | 12.280 | 611,700 | +2,800 | 0.01% | 7,511,676 |
| 2025-06-18 | 2025-06-16 | 12.440 | 608,900 | +12,200 | 0.01% | 7,574,716 |
| 2025-06-17 | 2025-06-13 | 12.260 | 596,700 | +900 | 0.01% | 7,315,542 |
| 2025-06-16 | 2025-06-12 | 12.580 | 595,800 | +1,900 | 0.01% | 7,495,164 |
| 2025-06-13 | 2025-06-11 | 12.500 | 593,900 | -5,300 | 0.01% | 7,423,750 |
| 2025-06-12 | 2025-06-10 | 12.400 | 599,200 | +3,400 | 0.01% | 7,430,080 |
| 2025-06-11 | 2025-06-09 | 12.380 | 595,800 | -4,700 | 0.01% | 7,376,004 |
| 2025-06-10 | 2025-06-06 | 12.160 | 600,500 | -11,700 | 0.01% | 7,302,080 |
| 2025-06-09 | 2025-06-05 | 12.220 | 612,200 | +24,800 | 0.01% | 7,481,084 |
| 2025-06-06 | 2025-06-04 | 12.200 | 587,400 | -100 | 0.01% | 7,166,280 |
| 2025-06-05 | 2025-06-03 | 12.120 | 587,500 | +9,500 | 0.01% | 7,120,500 |
| 2025-06-04 | 2025-06-02 | 12.000 | 578,000 | +39,600 | 0.01% | 6,936,000 |
| 2025-06-03 | 2025-05-30 | 12.440 | 538,400 | +9,700 | 0.01% | 6,697,696 |
| 2025-06-02 | 2025-05-29 | 12.540 | 528,700 | -70,900 | 0.01% | 6,629,898 |
| 2025-05-30 | 2025-05-28 | 12.180 | 599,600 | -29,400 | 0.01% | 7,303,128 |
| 2025-05-29 | 2025-05-27 | 11.820 | 629,000 | -24,000 | 0.01% | 7,434,780 |
| 2025-05-28 | 2025-05-26 | 11.780 | 653,000 | -12,200 | 0.01% | 7,692,340 |
| 2025-05-27 | 2025-05-23 | 11.560 | 665,200 | +2,900 | 0.01% | 7,689,712 |
| 2025-05-26 | 2025-05-22 | 11.500 | 662,300 | +49,000 | 0.01% | 7,616,450 |
| 2025-05-23 | 2025-05-21 | 11.840 | 613,300 | +5,000 | 0.01% | 7,261,472 |
| 2025-05-22 | 2025-05-20 | 11.920 | 608,300 | +8,700 | 0.01% | 7,250,936 |
| 2025-05-21 | 2025-05-19 | 11.760 | 599,600 | -200 | 0.01% | 7,051,296 |
| 2025-05-20 | 2025-05-16 | 11.640 | 599,800 | +1,000 | 0.01% | 6,981,672 |
| 2025-05-19 | 2025-05-15 | 11.620 | 598,800 | +14,500 | 0.01% | 6,958,056 |
| 2025-05-16 | 2025-05-14 | 11.760 | 584,300 | +66,100 | 0.01% | 6,871,368 |
| 2025-05-15 | 2025-05-13 | 12.240 | 518,200 | +14,200 | 0.01% | 6,342,768 |
| 2025-05-14 | 2025-05-12 | 12.540 | 504,000 | -22,600 | 0.01% | 6,320,160 |
| 2025-05-12 | 2025-05-08 | 12.200 | 526,600 | +3,100 | 0.01% | 6,424,520 |
| 2025-05-09 | 2025-05-07 | 12.280 | 523,500 | +1,600 | 0.01% | 6,428,580 |
| 2025-05-08 | 2025-05-06 | 12.240 | 521,900 | -500 | 0.01% | 6,388,056 |
| 2025-05-07 | 2025-05-02 | 12.180 | 522,400 | -1,400 | 0.01% | 6,362,832 |
| 2025-05-06 | 2025-04-30 | 12.240 | 523,800 | -18,400 | 0.01% | 6,411,312 |
| 2025-05-02 | 2025-04-29 | 11.960 | 542,200 | -2,800 | 0.01% | 6,484,712 |
| 2025-04-30 | 2025-04-28 | 11.900 | 545,000 | +13,300 | 0.01% | 6,485,500 |
| 2025-04-29 | 2025-04-25 | 11.760 | 531,700 | +33,200 | 0.01% | 6,252,792 |
| 2025-04-28 | 2025-04-24 | 11.940 | 498,500 | +2,700 | 0.01% | 5,952,090 |
| 2025-04-25 | 2025-04-23 | 12.140 | 495,800 | +6,500 | 0.01% | 6,019,012 |
| 2025-04-24 | 2025-04-22 | 11.920 | 489,300 | +4,900 | 0.01% | 5,832,456 |
| 2025-04-23 | 2025-04-17 | 11.700 | 484,400 | -15,100 | 0.01% | 5,667,480 |
| 2025-04-22 | 2025-04-16 | 11.600 | 499,500 | +4,100 | 0.01% | 5,794,200 |
| 2025-04-17 | 2025-04-15 | 11.960 | 495,400 | -9,900 | 0.01% | 5,924,984 |
| 2025-04-16 | 2025-04-14 | 11.980 | 505,300 | -10,800 | 0.01% | 6,053,494 |
| 2025-04-15 | 2025-04-11 | 11.620 | 516,100 | +3,000 | 0.01% | 5,997,082 |
| 2025-04-14 | 2025-04-10 | 11.380 | 513,100 | +1,700 | 0.01% | 5,839,078 |
| 2025-04-11 | 2025-04-09 | 11.160 | 511,400 | -9,000 | 0.01% | 5,707,224 |
| 2025-04-10 | 2025-04-08 | 10.860 | 520,400 | +10,400 | 0.01% | 5,651,544 |
| 2025-04-09 | 2025-04-07 | 10.300 | 510,000 | -46,500 | 0.01% | 5,253,000 |
| 2025-04-08 | 2025-04-03 | 12.400 | 556,500 | -28,900 | 0.01% | 6,900,600 |
| 2025-04-07 | 2025-04-02 | 12.680 | 585,400 | +45,800 | 0.01% | 7,422,872 |
| 2025-04-03 | 2025-04-01 | 12.760 | 539,600 | +4,200 | 0.01% | 6,885,296 |
| 2025-04-02 | 2025-03-31 | 12.560 | 535,400 | -5,300 | 0.01% | 6,724,624 |
| 2025-04-01 | 2025-03-28 | 12.860 | 540,700 | +4,600 | 0.01% | 6,953,402 |
| 2025-03-31 | 2025-03-27 | 12.960 | 536,100 | -3,200 | 0.01% | 6,947,856 |
| 2025-03-28 | 2025-03-26 | 13.000 | 539,300 | +800 | 0.01% | 7,010,900 |
| 2025-03-27 | 2025-03-25 | 12.740 | 538,500 | -9,900 | 0.01% | 6,860,490 |
| 2025-03-26 | 2025-03-24 | 13.060 | 548,400 | -2,000 | 0.01% | 7,162,104 |
| 2025-03-25 | 2025-03-21 | 13.060 | 550,400 | +15,300 | 0.01% | 7,188,224 |
| 2025-03-24 | 2025-03-20 | 13.340 | 535,100 | +6,300 | 0.01% | 7,138,234 |
| 2025-03-21 | 2025-03-19 | 13.680 | 528,800 | -3,400 | 0.01% | 7,233,984 |
| 2025-03-20 | 2025-03-18 | 13.820 | 532,200 | -25,000 | 0.01% | 7,355,004 |
| 2025-03-19 | 2025-03-17 | 13.520 | 557,200 | -10,800 | 0.01% | 7,533,344 |
| 2025-03-18 | 2025-03-14 | 13.460 | 568,000 | -400 | 0.01% | 7,645,280 |
| 2025-03-17 | 2025-03-13 | 13.360 | 568,400 | -19,100 | 0.01% | 7,593,824 |
| 2025-03-14 | 2025-03-12 | 13.320 | 587,500 | +16,300 | 0.01% | 7,825,500 |
| 2025-03-13 | 2025-03-11 | 13.740 | 571,200 | -104,900 | 0.01% | 7,848,288 |
| 2025-03-12 | 2025-03-10 | 13.120 | 676,100 | +21,600 | 0.01% | 8,870,432 |
| 2025-03-11 | 2025-03-07 | 13.200 | 654,500 | +291,300 | 0.01% | 8,639,400 |
| 2025-03-10 | 2025-03-06 | 15.460 | 363,200 | +27,300 | 0.01% | 5,615,072 |
| 2025-03-07 | 2025-03-05 | 15.240 | 335,900 | +18,900 | 0.01% | 5,119,116 |
| 2025-03-06 | 2025-03-04 | 14.560 | 317,000 | +13,300 | 0.00% | 4,615,520 |
| 2025-03-05 | 2025-03-03 | 14.060 | 303,700 | +9,600 | 0.00% | 4,270,022 |
| 2025-03-04 | 2025-02-28 | 13.920 | 294,100 | -3,700 | 0.00% | 4,093,872 |
| 2025-03-03 | 2025-02-27 | 14.620 | 297,800 | +3,300 | 0.00% | 4,353,836 |
| 2025-02-28 | 2025-02-26 | 14.820 | 294,500 | +9,900 | 0.00% | 4,364,490 |
| 2025-02-27 | 2025-02-25 | 14.320 | 284,600 | -4,500 | 0.00% | 4,075,472 |
| 2025-02-26 | 2025-02-24 | 14.620 | 289,100 | +21,700 | 0.00% | 4,226,642 |
| 2025-02-25 | 2025-02-21 | 14.760 | 267,400 | -6,800 | 0.00% | 3,946,824 |
| 2025-02-24 | 2025-02-20 | 13.980 | 274,200 | -20,900 | 0.00% | 3,833,316 |
| 2025-02-21 | 2025-02-19 | 13.940 | 295,100 | +6,800 | 0.00% | 4,113,694 |
| 2025-02-20 | 2025-02-18 | 14.440 | 288,300 | -3,500 | 0.00% | 4,163,052 |
| 2025-02-19 | 2025-02-17 | 14.280 | 291,800 | +16,100 | 0.00% | 4,166,904 |
| 2025-02-18 | 2025-02-14 | 14.900 | 275,700 | -18,200 | 0.00% | 4,107,930 |
| 2025-02-17 | 2025-02-13 | 14.400 | 293,900 | -40,000 | 0.00% | 4,232,160 |
| 2025-02-14 | 2025-02-12 | 14.500 | 333,900 | +29,100 | 0.01% | 4,841,550 |
| 2025-02-13 | 2025-02-11 | 13.820 | 304,800 | +17,400 | 0.00% | 4,212,336 |
| 2025-02-12 | 2025-02-10 | 13.520 | 287,400 | +19,900 | 0.00% | 3,885,648 |
| 2025-02-11 | 2025-02-07 | 12.960 | 267,500 | +2,800 | 0.00% | 3,466,800 |
| 2025-02-10 | 2025-02-06 | 13.000 | 264,700 | +3,600 | 0.00% | 3,441,100 |
| 2025-02-07 | 2025-02-05 | 13.000 | 261,100 | +5,200 | 0.00% | 3,394,300 |
| 2025-02-06 | 2025-02-04 | 13.300 | 255,900 | -6,600 | 0.00% | 3,403,470 |
| 2025-02-05 | 2025-02-03 | 12.840 | 262,500 | +10,000 | 0.00% | 3,370,500 |
| 2025-02-04 | 2025-01-28 | 13.340 | 252,500 | -13,500 | 0.00% | 3,368,350 |
| 2025-02-03 | 2025-01-24 | 13.000 | 266,000 | +18,600 | 0.00% | 3,458,000 |
| 2025-01-27 | 2025-01-23 | 12.620 | 247,400 | -21,700 | 0.00% | 3,122,188 |
| 2025-01-24 | 2025-01-22 | 12.660 | 269,100 | -1,000 | 0.00% | 3,406,806 |
| 2025-01-23 | 2025-01-21 | 12.980 | 270,100 | -2,600 | 0.00% | 3,505,898 |
| 2025-01-22 | 2025-01-20 | 12.680 | 272,700 | +20,900 | 0.00% | 3,457,836 |
| 2025-01-21 | 2025-01-17 | 12.340 | 251,800 | +4,900 | 0.00% | 3,107,212 |
| 2025-01-20 | 2025-01-16 | 12.080 | 246,900 | +400 | 0.00% | 2,982,552 |
| 2025-01-16 | 2025-01-14 | 12.100 | 246,500 | -5,400 | 0.00% | 2,982,650 |
| 2025-01-15 | 2025-01-13 | 11.760 | 251,900 | -2,300 | 0.00% | 2,962,344 |
| 2025-01-14 | 2025-01-10 | 11.820 | 254,200 | +5,100 | 0.00% | 3,004,644 |
| 2025-01-13 | 2025-01-09 | 12.080 | 249,100 | -5,700 | 0.00% | 3,009,128 |
| 2025-01-10 | 2025-01-08 | 11.960 | 254,800 | +900 | 0.00% | 3,047,408 |
| 2025-01-09 | 2025-01-07 | 12.260 | 253,900 | +500 | 0.00% | 3,112,814 |
| 2025-01-08 | 2025-01-06 | 12.080 | 253,400 | +14,100 | 0.00% | 3,061,072 |
| 2025-01-07 | 2025-01-03 | 12.860 | 239,300 | -2,300 | 0.00% | 3,077,398 |
| 2025-01-06 | 2025-01-02 | 12.680 | 241,600 | -14,400 | 0.00% | 3,063,488 |
| 2025-01-03 | 2024-12-31 | 12.800 | 256,000 | +4,600 | 0.00% | 3,276,800 |
| 2025-01-02 | 2024-12-27 | 13.100 | 251,400 | +8,800 | 0.00% | 3,293,340 |
| 2024-12-30 | 2024-12-24 | 13.380 | 242,600 | -800 | 0.00% | 3,245,988 |
| 2024-12-27 | 2024-12-20 | 13.420 | 243,400 | +400 | 0.00% | 3,266,428 |
| 2024-12-23 | 2024-12-19 | 13.840 | 243,000 | +9,000 | 0.00% | 3,363,120 |
| 2024-12-20 | 2024-12-18 | 13.900 | 234,000 | -200 | 0.00% | 3,252,600 |
| 2024-12-19 | 2024-12-17 | 13.700 | 234,200 | -1,400 | 0.00% | 3,208,540 |
| 2024-12-18 | 2024-12-16 | 13.920 | 235,600 | +4,100 | 0.00% | 3,279,552 |
| 2024-12-17 | 2024-12-13 | 13.880 | 231,500 | +4,900 | 0.00% | 3,213,220 |
| 2024-12-16 | 2024-12-12 | 14.080 | 226,600 | +3,400 | 0.00% | 3,190,528 |
| 2024-12-13 | 2024-12-11 | 14.480 | 223,200 | +300 | 0.00% | 3,231,936 |
| 2024-12-12 | 2024-12-10 | 14.500 | 222,900 | -7,300 | 0.00% | 3,232,050 |
| 2024-12-11 | 2024-12-09 | 14.760 | 230,200 | -2,400 | 0.00% | 3,397,752 |
| 2024-12-10 | 2024-12-06 | 14.360 | 232,600 | +100 | 0.00% | 3,340,136 |
| 2024-12-09 | 2024-12-05 | 14.140 | 232,500 | +9,100 | 0.00% | 3,287,550 |
| 2024-12-06 | 2024-12-04 | 14.500 | 223,400 | -2,400 | 0.00% | 3,239,300 |
| 2024-12-05 | 2024-12-03 | 14.560 | 225,800 | -1,800 | 0.00% | 3,287,648 |
| 2024-12-04 | 2024-12-02 | 14.100 | 227,600 | -100 | 0.00% | 3,209,160 |
| 2024-12-03 | 2024-11-29 | 13.900 | 227,700 | -14,000 | 0.00% | 3,165,030 |
| 2024-12-02 | 2024-11-28 | 14.060 | 241,700 | +4,200 | 0.00% | 3,398,302 |
| 2024-11-29 | 2024-11-27 | 14.240 | 237,500 | +2,400 | 0.00% | 3,382,000 |
| 2024-11-28 | 2024-11-26 | 13.800 | 235,100 | -3,600 | 0.00% | 3,244,380 |
| 2024-11-27 | 2024-11-25 | 14.200 | 238,700 | -11,300 | 0.00% | 3,389,540 |
| 2024-11-26 | 2024-11-22 | 13.920 | 250,000 | +7,900 | 0.00% | 3,480,000 |
| 2024-11-25 | 2024-11-21 | 14.360 | 242,100 | -1,400 | 0.00% | 3,476,556 |
| 2024-11-22 | 2024-11-20 | 14.440 | 243,500 | +4,200 | 0.00% | 3,516,140 |
| 2024-11-21 | 2024-11-19 | 14.600 | 239,300 | +9,100 | 0.00% | 3,493,780 |
| 2024-11-20 | 2024-11-18 | 14.880 | 230,200 | -32,800 | 0.00% | 3,425,376 |
| 2024-11-19 | 2024-11-15 | 14.160 | 263,000 | +9,300 | 0.00% | 3,724,080 |
| 2024-11-18 | 2024-11-14 | 14.920 | 253,700 | +13,000 | 0.00% | 3,785,204 |
| 2024-11-15 | 2024-11-13 | 15.820 | 240,700 | +4,500 | 0.00% | 3,807,874 |
| 2024-11-14 | 2024-11-12 | 15.340 | 236,200 | -3,500 | 0.00% | 3,623,308 |
| 2024-11-13 | 2024-11-11 | 15.680 | 239,700 | +500 | 0.00% | 3,758,496 |
| 2024-11-12 | 2024-11-08 | 16.020 | 239,200 | -4,000 | 0.00% | 3,831,984 |
| 2024-11-11 | 2024-11-07 | 15.800 | 243,200 | -900 | 0.00% | 3,842,560 |
| 2024-11-08 | 2024-11-06 | 15.620 | 244,100 | -600 | 0.00% | 3,812,842 |
| 2024-11-07 | 2024-11-05 | 15.840 | 244,700 | -2,500 | 0.00% | 3,876,048 |
| 2024-11-06 | 2024-11-04 | 15.800 | 247,200 | -119,400 | 0.00% | 3,905,760 |
| 2024-11-05 | 2024-11-01 | 15.960 | 366,600 | +24,000 | 0.01% | 5,850,936 |
| 2024-11-04 | 2024-10-31 | 15.800 | 342,600 | -1,000 | 0.01% | 5,413,080 |
| 2024-11-01 | 2024-10-30 | 15.640 | 343,600 | -12,600 | 0.01% | 5,373,904 |
| 2024-10-31 | 2024-10-29 | 15.900 | 356,200 | -2,300 | 0.01% | 5,663,580 |
| 2024-10-30 | 2024-10-28 | 16.080 | 358,500 | +11,200 | 0.01% | 5,764,680 |
| 2024-10-29 | 2024-10-25 | 16.340 | 347,300 | -16,000 | 0.01% | 5,674,882 |
| 2024-10-28 | 2024-10-24 | 16.000 | 363,300 | +400 | 0.01% | 5,812,800 |
| 2024-10-25 | 2024-10-23 | 16.060 | 362,900 | +18,100 | 0.01% | 5,828,174 |
| 2024-10-24 | 2024-10-22 | 15.100 | 344,800 | +4,000 | 0.01% | 5,206,480 |
| 2024-10-23 | 2024-10-21 | 14.860 | 340,800 | +5,200 | 0.01% | 5,064,288 |
| 2024-10-22 | 2024-10-18 | 14.860 | 335,600 | -42,300 | 0.01% | 4,987,016 |
| 2024-10-21 | 2024-10-17 | 14.020 | 377,900 | +3,600 | 0.01% | 5,298,158 |
| 2024-10-18 | 2024-10-16 | 14.380 | 374,300 | +47,300 | 0.01% | 5,382,434 |
| 2024-10-17 | 2024-10-15 | 13.820 | 327,000 | +14,800 | 0.00% | 4,519,140 |
| 2024-10-16 | 2024-10-14 | 14.000 | 312,200 | +10,600 | 0.00% | 4,370,800 |
| 2024-10-15 | 2024-10-10 | 13.420 | 301,600 | +30,900 | 0.00% | 4,047,472 |
| 2024-10-14 | 2024-10-09 | 12.980 | 270,700 | -18,500 | 0.00% | 3,513,686 |
| 2024-10-10 | 2024-10-08 | 13.240 | 289,200 | -1,100 | 0.00% | 3,829,008 |
| 2024-10-09 | 2024-10-07 | 15.000 | 290,300 | +23,200 | 0.00% | 4,354,500 |
| 2024-10-08 | 2024-10-04 | 14.980 | 267,100 | +27,300 | 0.00% | 4,001,158 |
| 2024-10-07 | 2024-10-03 | 14.400 | 239,800 | -1,900 | 0.00% | 3,453,120 |
| 2024-10-04 | 2024-10-02 | 15.420 | 241,700 | +30,500 | 0.00% | 3,727,014 |
| 2024-10-03 | 2024-09-30 | 14.000 | 211,200 | +25,300 | 0.00% | 2,956,800 |
| 2024-10-02 | 2024-09-27 | 13.400 | 185,900 | +15,300 | 0.00% | 2,491,060 |
| 2024-09-30 | 2024-09-26 | 11.500 | 170,600 | +16,500 | 0.00% | 1,961,900 |
| 2024-09-27 | 2024-09-25 | 10.700 | 154,100 | +10,300 | 0.00% | 1,648,870 |
| 2024-09-26 | 2024-09-24 | 10.580 | 143,800 | -20,100 | 0.00% | 1,521,404 |
| 2024-09-25 | 2024-09-23 | 10.240 | 163,900 | +2,200 | 0.00% | 1,678,336 |
| 2024-09-24 | 2024-09-20 | 10.200 | 161,700 | -1,900 | 0.00% | 1,649,340 |
| 2024-09-23 | 2024-09-19 | 10.300 | 163,600 | -2,600 | 0.00% | 1,685,080 |
| 2024-09-20 | 2024-09-17 | 10.240 | 166,200 | -500 | 0.00% | 1,701,888 |
| 2024-09-19 | 2024-09-16 | 10.200 | 166,700 | -400 | 0.00% | 1,700,340 |
| 2024-09-16 | 2024-09-12 | 9.930 | 167,100 | +400 | 0.00% | 1,659,303 |
| 2024-09-12 | 2024-09-10 | 9.880 | 166,700 | -1,300 | 0.00% | 1,646,996 |
| 2024-09-11 | 2024-09-09 | 9.520 | 168,000 | -1,900 | 0.00% | 1,599,360 |
| 2024-09-09 | 2024-09-04 | 9.470 | 169,900 | +8,400 | 0.00% | 1,608,953 |
| 2024-09-05 | 2024-09-03 | 9.640 | 161,500 | -700 | 0.00% | 1,556,860 |
| 2024-09-04 | 2024-09-02 | 9.340 | 162,200 | +10,700 | 0.00% | 1,514,948 |
| 2024-09-03 | 2024-08-30 | 9.550 | 151,500 | -5,300 | 0.00% | 1,446,825 |
| 2024-09-02 | 2024-08-29 | 9.470 | 156,800 | -8,000 | 0.00% | 1,484,896 |
| 2024-08-30 | 2024-08-28 | 9.210 | 164,800 | +2,500 | 0.00% | 1,517,808 |
| 2024-08-29 | 2024-08-27 | 9.480 | 162,300 | +1,200 | 0.00% | 1,538,604 |
| 2024-08-28 | 2024-08-26 | 9.370 | 161,100 | +2,700 | 0.00% | 1,509,507 |
| 2024-08-27 | 2024-08-23 | 9.420 | 158,400 | -100 | 0.00% | 1,492,128 |
| 2024-08-26 | 2024-08-22 | 9.700 | 158,500 | -3,800 | 0.00% | 1,537,450 |
| 2024-08-23 | 2024-08-21 | 9.610 | 162,300 | -1,700 | 0.00% | 1,559,703 |
| 2024-08-22 | 2024-08-20 | 9.740 | 164,000 | -25,100 | 0.00% | 1,597,360 |
| 2024-08-21 | 2024-08-19 | 9.970 | 189,100 | +7,100 | 0.00% | 1,885,327 |
| 2024-08-20 | 2024-08-16 | 9.490 | 182,000 | -9,500 | 0.00% | 1,727,180 |
| 2024-08-19 | 2024-08-15 | 7.780 | 191,500 | +300 | 0.00% | 1,489,870 |
| 2024-08-16 | 2024-08-14 | 8.010 | 191,200 | +2,400 | 0.00% | 1,531,512 |
| 2024-08-15 | 2024-08-13 | 7.980 | 188,800 | -4,800 | 0.00% | 1,506,624 |
| 2024-08-14 | 2024-08-12 | 7.970 | 193,600 | -100 | 0.00% | 1,542,992 |
| 2024-08-12 | 2024-08-08 | 7.870 | 193,700 | +3,000 | 0.00% | 1,524,419 |
| 2024-08-08 | 2024-08-06 | 7.930 | 190,700 | -900 | 0.00% | 1,512,251 |
| 2024-08-07 | 2024-08-05 | 7.830 | 191,600 | +400 | 0.00% | 1,500,228 |
| 2024-08-06 | 2024-08-02 | 7.880 | 191,200 | -2,000 | 0.00% | 1,506,656 |
| 2024-08-02 | 2024-07-31 | 8.050 | 193,200 | -5,600 | 0.00% | 1,555,260 |
| 2024-08-01 | 2024-07-30 | 7.750 | 198,800 | +13,700 | 0.00% | 1,540,700 |
| 2024-07-31 | 2024-07-29 | 8.010 | 185,100 | +1,000 | 0.00% | 1,482,651 |
| 2024-07-29 | 2024-07-25 | 7.780 | 184,100 | +300 | 0.00% | 1,432,298 |
| 2024-07-26 | 2024-07-24 | 7.840 | 183,800 | +400 | 0.00% | 1,440,992 |
| 2024-07-25 | 2024-07-23 | 7.950 | 183,400 | +11,100 | 0.00% | 1,458,030 |
| 2024-07-24 | 2024-07-22 | 8.260 | 172,300 | +200 | 0.00% | 1,423,198 |
| 2024-07-23 | 2024-07-19 | 8.150 | 172,100 | +100 | 0.00% | 1,402,615 |
| 2024-07-19 | 2024-07-17 | 8.320 | 172,000 | -2,000 | 0.00% | 1,431,040 |
| 2024-07-18 | 2024-07-16 | 8.180 | 174,000 | -500 | 0.00% | 1,423,320 |
| 2024-07-17 | 2024-07-15 | 8.310 | 174,500 | -1,200 | 0.00% | 1,450,095 |
| 2024-07-16 | 2024-07-12 | 8.690 | 175,700 | -1,000 | 0.00% | 1,526,833 |
| 2024-07-15 | 2024-07-11 | 8.480 | 176,700 | -2,900 | 0.00% | 1,498,416 |
| 2024-07-11 | 2024-07-09 | 8.230 | 179,600 | +400 | 0.00% | 1,478,108 |
| 2024-07-10 | 2024-07-08 | 8.290 | 179,200 | +1,700 | 0.00% | 1,485,568 |
| 2024-07-09 | 2024-07-05 | 8.510 | 177,500 | -19,000 | 0.00% | 1,510,525 |
| 2024-07-08 | 2024-07-04 | 8.620 | 196,500 | +1,100 | 0.00% | 1,693,830 |
| 2024-07-05 | 2024-07-03 | 8.590 | 195,400 | +20,600 | 0.00% | 1,678,486 |
| 2024-07-04 | 2024-07-02 | 8.240 | 174,800 | -1,000 | 0.00% | 1,440,352 |
| 2024-07-03 | 2024-06-28 | 8.380 | 175,800 | +800 | 0.00% | 1,473,204 |
| 2024-06-26 | 2024-06-24 | 8.270 | 175,000 | +500 | 0.00% | 1,447,250 |
| 2024-06-25 | 2024-06-21 | 8.340 | 174,500 | +200 | 0.00% | 1,455,330 |
| 2024-06-24 | 2024-06-20 | 8.470 | 174,300 | +4,300 | 0.00% | 1,476,321 |
| 2024-06-21 | 2024-06-19 | 8.850 | 170,000 | -1,000 | 0.00% | 1,504,500 |
| 2024-06-20 | 2024-06-18 | 8.680 | 171,000 | +1,100 | 0.00% | 1,484,280 |
| 2024-06-18 | 2024-06-14 | 8.520 | 169,900 | -600 | 0.00% | 1,447,548 |
| 2024-06-17 | 2024-06-13 | 8.560 | 170,500 | +100 | 0.00% | 1,459,480 |
| 2024-06-14 | 2024-06-12 | 8.310 | 170,400 | +1,900 | 0.00% | 1,416,024 |
| 2024-06-13 | 2024-06-11 | 8.360 | 168,500 | -1,200 | 0.00% | 1,408,660 |
| 2024-06-12 | 2024-06-07 | 8.500 | 169,700 | -300 | 0.00% | 1,442,450 |
| 2024-06-11 | 2024-06-06 | 8.590 | 170,000 | +1,000 | 0.00% | 1,460,300 |
| 2024-06-07 | 2024-06-05 | 8.660 | 169,000 | +100 | 0.00% | 1,463,540 |
| 2024-06-05 | 2024-06-03 | 8.680 | 168,900 | +800 | 0.00% | 1,466,052 |
| 2024-06-04 | 2024-05-31 | 8.520 | 168,100 | -300 | 0.00% | 1,432,212 |
| 2024-06-03 | 2024-05-30 | 8.810 | 168,400 | -300 | 0.00% | 1,483,604 |
| 2024-05-31 | 2024-05-29 | 8.770 | 168,700 | +100 | 0.00% | 1,479,499 |
| 2024-05-30 | 2024-05-28 | 9.020 | 168,600 | +700 | 0.00% | 1,520,772 |
| 2024-05-29 | 2024-05-27 | 9.060 | 167,900 | +8,000 | 0.00% | 1,521,174 |
| 2024-05-28 | 2024-05-24 | 9.110 | 159,900 | -4,400 | 0.00% | 1,456,689 |
| 2024-05-27 | 2024-05-23 | 9.630 | 164,300 | +200 | 0.00% | 1,582,209 |
| 2024-05-23 | 2024-05-21 | 9.720 | 164,100 | +100 | 0.00% | 1,595,052 |
| 2024-05-22 | 2024-05-20 | 9.900 | 164,000 | +6,600 | 0.00% | 1,623,600 |
| 2024-05-21 | 2024-05-17 | 10.220 | 157,400 | -2,600 | 0.00% | 1,608,628 |
| 2024-05-20 | 2024-05-16 | 9.800 | 160,000 | +4,000 | 0.00% | 1,568,000 |
| 2024-05-17 | 2024-05-14 | 9.460 | 156,000 | -5,400 | 0.00% | 1,475,760 |
| 2024-05-16 | 2024-05-13 | 9.180 | 161,400 | +7,300 | 0.00% | 1,481,652 |
| 2024-05-14 | 2024-05-10 | 8.990 | 154,100 | -900 | 0.00% | 1,385,359 |
| 2024-05-13 | 2024-05-09 | 8.940 | 155,000 | +1,000 | 0.00% | 1,385,700 |
| 2024-05-10 | 2024-05-08 | 8.770 | 154,000 | -7,400 | 0.00% | 1,350,580 |
| 2024-05-09 | 2024-05-07 | 8.980 | 161,400 | -1,400 | 0.00% | 1,449,372 |
| 2024-05-08 | 2024-05-06 | 9.010 | 162,800 | +8,900 | 0.00% | 1,466,828 |
| 2024-05-07 | 2024-05-03 | 9.160 | 153,900 | +300 | 0.00% | 1,409,724 |
| 2024-05-06 | 2024-05-02 | 9.210 | 153,600 | -1,200 | 0.00% | 1,414,656 |
| 2024-05-03 | 2024-04-30 | 8.550 | 154,800 | -2,400 | 0.00% | 1,323,540 |
| 2024-05-02 | 2024-04-29 | 8.610 | 157,200 | +1,100 | 0.00% | 1,353,492 |
| 2024-04-30 | 2024-04-26 | 8.500 | 156,100 | -2,600 | 0.00% | 1,326,850 |
| 2024-04-29 | 2024-04-25 | 8.240 | 158,700 | +100 | 0.00% | 1,307,688 |
| 2024-04-26 | 2024-04-24 | 8.160 | 158,600 | -4,100 | 0.00% | 1,294,176 |
| 2024-04-25 | 2024-04-23 | 8.150 | 162,700 | -10,700 | 0.00% | 1,326,005 |
| 2024-04-24 | 2024-04-22 | 7.870 | 173,400 | -3,000 | 0.00% | 1,364,658 |
| 2024-04-23 | 2024-04-19 | 7.580 | 176,400 | +2,800 | 0.00% | 1,337,112 |
| 2024-04-19 | 2024-04-17 | 7.550 | 173,600 | +1,400 | 0.00% | 1,310,680 |
| 2024-04-18 | 2024-04-16 | 7.550 | 172,200 | +1,900 | 0.00% | 1,300,110 |
| 2024-04-17 | 2024-04-15 | 7.660 | 170,300 | -400 | 0.00% | 1,304,498 |
| 2024-04-16 | 2024-04-12 | 7.750 | 170,700 | +1,900 | 0.00% | 1,322,925 |
| 2024-04-10 | 2024-04-08 | 7.810 | 168,800 | -2,700 | 0.00% | 1,318,328 |
| 2024-04-09 | 2024-04-05 | 7.850 | 171,500 | -100 | 0.00% | 1,346,275 |
| 2024-04-08 | 2024-04-03 | 7.930 | 171,600 | -3,100 | 0.00% | 1,360,788 |
| 2024-04-05 | 2024-04-02 | 8.170 | 174,700 | -200 | 0.00% | 1,427,299 |
| 2024-04-03 | 2024-03-28 | 7.970 | 174,900 | -300 | 0.00% | 1,393,953 |
| 2024-04-02 | 2024-03-27 | 7.730 | 175,200 | +2,900 | 0.00% | 1,354,296 |
| 2024-03-28 | 2024-03-26 | 8.100 | 172,300 | -900 | 0.00% | 1,395,630 |
| 2024-03-27 | 2024-03-25 | 7.830 | 173,200 | +1,500 | 0.00% | 1,356,156 |
| 2024-03-26 | 2024-03-22 | 7.940 | 171,700 | +1,500 | 0.00% | 1,363,298 |
| 2024-03-22 | 2024-03-20 | 8.140 | 170,200 | -600 | 0.00% | 1,385,428 |
| 2024-03-20 | 2024-03-18 | 8.170 | 170,800 | +100 | 0.00% | 1,395,436 |
| 2024-03-19 | 2024-03-15 | 8.040 | 170,700 | +10,400 | 0.00% | 1,372,428 |
| 2024-03-15 | 2024-03-13 | 8.320 | 160,300 | +1,100 | 0.00% | 1,333,696 |
| 2024-03-14 | 2024-03-12 | 8.590 | 159,200 | -17,700 | 0.00% | 1,367,528 |
| 2024-03-13 | 2024-03-11 | 8.200 | 176,900 | -2,600 | 0.00% | 1,450,580 |
| 2024-03-11 | 2024-03-07 | 8.110 | 179,500 | -22,400 | 0.00% | 1,455,745 |
| 2024-03-08 | 2024-03-06 | 7.690 | 201,900 | -100 | 0.00% | 1,552,611 |
| 2024-03-07 | 2024-03-05 | 7.310 | 202,000 | +5,200 | 0.00% | 1,476,620 |
| 2024-03-04 | 2024-02-29 | 7.770 | 196,800 | +100 | 0.00% | 1,529,136 |
| 2024-02-26 | 2024-02-22 | 7.870 | 196,700 | -2,100 | 0.00% | 1,548,029 |
| 2024-02-23 | 2024-02-21 | 7.710 | 198,800 | +200 | 0.00% | 1,532,748 |
| 2024-02-22 | 2024-02-20 | 7.390 | 198,600 | -1,600 | 0.00% | 1,467,654 |
| 2024-02-21 | 2024-02-19 | 7.470 | 200,200 | -2,000 | 0.00% | 1,495,494 |
| 2024-02-19 | 2024-02-15 | 7.290 | 202,200 | +100 | 0.00% | 1,474,038 |
| 2024-02-15 | 2024-02-09 | 7.230 | 202,100 | +1,600 | 0.00% | 1,461,183 |
| 2024-02-14 | 2024-02-07 | 7.350 | 200,500 | -1,900 | 0.00% | 1,473,675 |
| 2024-02-08 | 2024-02-06 | 7.290 | 202,400 | -400 | 0.00% | 1,475,496 |
| 2024-02-07 | 2024-02-05 | 6.820 | 202,800 | +200 | 0.00% | 1,383,096 |
| 2024-02-05 | 2024-02-01 | 7.180 | 202,600 | +200 | 0.00% | 1,454,668 |
| 2024-02-02 | 2024-01-31 | 6.800 | 202,400 | +200 | 0.00% | 1,376,320 |
| 2024-02-01 | 2024-01-30 | 7.140 | 202,200 | +500 | 0.00% | 1,443,708 |
| 2024-01-30 | 2024-01-26 | 7.470 | 201,700 | +600 | 0.00% | 1,506,699 |
| 2024-01-29 | 2024-01-25 | 7.760 | 201,100 | +500 | 0.00% | 1,560,536 |
| 2024-01-26 | 2024-01-24 | 7.680 | 200,600 | +200 | 0.00% | 1,540,608 |
| 2024-01-25 | 2024-01-23 | 7.420 | 200,400 | -300 | 0.00% | 1,486,968 |
| 2024-01-24 | 2024-01-22 | 7.220 | 200,700 | -200 | 0.00% | 1,449,054 |
| 2024-01-22 | 2024-01-18 | 7.890 | 200,900 | +600 | 0.00% | 1,585,101 |
| 2024-01-19 | 2024-01-17 | 7.720 | 200,300 | +1,800 | 0.00% | 1,546,316 |
| 2024-01-18 | 2024-01-16 | 8.480 | 198,500 | +1,000 | 0.00% | 1,683,280 |
| 2024-01-17 | 2024-01-15 | 8.930 | 197,500 | -4,000 | 0.00% | 1,763,675 |
| 2024-01-16 | 2024-01-12 | 8.810 | 201,500 | +1,400 | 0.00% | 1,775,215 |
| 2024-01-12 | 2024-01-10 | 8.930 | 200,100 | +2,000 | 0.00% | 1,786,893 |
| 2024-01-11 | 2024-01-09 | 8.980 | 198,100 | -100 | 0.00% | 1,778,938 |
| 2024-01-09 | 2024-01-05 | 9.480 | 198,200 | +100 | 0.00% | 1,878,936 |
| 2024-01-08 | 2024-01-04 | 9.490 | 198,100 | +2,900 | 0.00% | 1,879,969 |
| 2024-01-05 | 2024-01-03 | 9.360 | 195,200 | +500 | 0.00% | 1,827,072 |
| 2024-01-04 | 2024-01-02 | 9.490 | 194,700 | -2,000 | 0.00% | 1,847,703 |
| 2023-12-28 | 2023-12-22 | 9.190 | 196,700 | -1,300 | 0.00% | 1,807,673 |
| 2023-12-27 | 2023-12-21 | 9.250 | 198,000 | +2,700 | 0.00% | 1,831,500 |
| 2023-12-22 | 2023-12-20 | 9.080 | 195,300 | -200 | 0.00% | 1,773,324 |
| 2023-12-21 | 2023-12-19 | 9.100 | 195,500 | +400 | 0.00% | 1,779,050 |
| 2023-12-18 | 2023-12-14 | 9.110 | 195,100 | -100 | 0.00% | 1,777,361 |
| 2023-12-15 | 2023-12-13 | 8.940 | 195,200 | +300 | 0.00% | 1,745,088 |
| 2023-12-12 | 2023-12-08 | 9.160 | 194,900 | -500 | 0.00% | 1,785,284 |
| 2023-12-11 | 2023-12-07 | 9.210 | 195,400 | +200 | 0.00% | 1,799,634 |
| 2023-12-08 | 2023-12-06 | 9.380 | 195,200 | +500 | 0.00% | 1,830,976 |
| 2023-12-07 | 2023-12-05 | 9.150 | 194,700 | +500 | 0.00% | 1,781,505 |
| 2023-12-06 | 2023-12-04 | 9.340 | 194,200 | +200 | 0.00% | 1,813,828 |
| 2023-12-01 | 2023-11-29 | 9.700 | 194,000 | -1,000 | 0.00% | 1,881,800 |
| 2023-11-30 | 2023-11-28 | 9.800 | 195,000 | -500 | 0.00% | 1,911,000 |
| 2023-11-29 | 2023-11-27 | 9.940 | 195,500 | +300 | 0.00% | 1,943,270 |
| 2023-11-28 | 2023-11-24 | 9.920 | 195,200 | +100 | 0.00% | 1,936,384 |
| 2023-11-27 | 2023-11-23 | 10.140 | 195,100 | -100 | 0.00% | 1,978,314 |
| 2023-11-24 | 2023-11-22 | 9.840 | 195,200 | +900 | 0.00% | 1,920,768 |
| 2023-11-23 | 2023-11-21 | 9.920 | 194,300 | -100 | 0.00% | 1,927,456 |
| 2023-11-22 | 2023-11-20 | 10.040 | 194,400 | -500 | 0.00% | 1,951,776 |
| 2023-11-21 | 2023-11-17 | 9.820 | 194,900 | -1,500 | 0.00% | 1,913,918 |
| 2023-11-20 | 2023-11-16 | 10.060 | 196,400 | -2,000 | 0.00% | 1,975,784 |
| 2023-11-17 | 2023-11-15 | 9.910 | 198,400 | +1,600 | 0.00% | 1,966,144 |
| 2023-11-16 | 2023-11-14 | 9.140 | 196,800 | +2,400 | 0.00% | 1,798,752 |
| 2023-11-13 | 2023-11-09 | 9.520 | 194,400 | -6,500 | 0.00% | 1,850,688 |
| 2023-11-10 | 2023-11-08 | 9.680 | 200,900 | -700 | 0.00% | 1,944,712 |
| 2023-11-08 | 2023-11-06 | 9.840 | 201,600 | +9,800 | 0.00% | 1,983,744 |
| 2023-11-07 | 2023-11-03 | 9.470 | 191,800 | -15,500 | 0.00% | 1,816,346 |
| 2023-11-06 | 2023-11-02 | 9.240 | 207,300 | +300 | 0.00% | 1,915,452 |
| 2023-10-31 | 2023-10-27 | 9.390 | 207,000 | -500 | 0.00% | 1,943,730 |
| 2023-10-30 | 2023-10-26 | 9.150 | 207,500 | -2,000 | 0.00% | 1,898,625 |
| 2023-10-27 | 2023-10-25 | 9.160 | 209,500 | +100 | 0.00% | 1,919,020 |
| 2023-10-25 | 2023-10-20 | 8.860 | 209,400 | +1,700 | 0.00% | 1,855,284 |
| 2023-10-24 | 2023-10-19 | 9.020 | 207,700 | +200 | 0.00% | 1,873,454 |
| 2023-10-20 | 2023-10-18 | 9.350 | 207,500 | +3,200 | 0.00% | 1,940,125 |
| 2023-10-19 | 2023-10-17 | 9.500 | 204,300 | +100 | 0.00% | 1,940,850 |
| 2023-10-17 | 2023-10-13 | 9.410 | 204,200 | +600 | 0.00% | 1,921,522 |
| 2023-10-16 | 2023-10-12 | 9.890 | 203,600 | +100 | 0.00% | 2,013,604 |
| 2023-10-13 | 2023-10-11 | 9.670 | 203,500 | -3,200 | 0.00% | 1,967,845 |
| 2023-10-12 | 2023-10-10 | 9.570 | 206,700 | -800 | 0.00% | 1,978,119 |
| 2023-10-11 | 2023-10-09 | 9.480 | 207,500 | -3,800 | 0.00% | 1,967,100 |
| 2023-10-10 | 2023-10-06 | 9.470 | 211,300 | -400 | 0.00% | 2,001,011 |
| 2023-10-09 | 2023-10-05 | 9.290 | 211,700 | -5,000 | 0.00% | 1,966,693 |
| 2023-10-06 | 2023-10-04 | 9.230 | 216,700 | -10,000 | 0.00% | 2,000,141 |
| 2023-10-05 | 2023-10-03 | 9.290 | 226,700 | +10,200 | 0.00% | 2,106,043 |
| 2023-10-04 | 2023-09-29 | 9.950 | 216,500 | -9,800 | 0.00% | 2,154,175 |
| 2023-10-03 | 2023-09-28 | 9.530 | 226,300 | +9,800 | 0.00% | 2,156,639 |
| 2023-09-28 | 2023-09-26 | 9.600 | 216,500 | +2,400 | 0.00% | 2,078,400 |
| 2023-09-27 | 2023-09-25 | 9.810 | 214,100 | -700 | 0.00% | 2,100,321 |
| 2023-09-26 | 2023-09-22 | 9.970 | 214,800 | -600 | 0.00% | 2,141,556 |
| 2023-09-22 | 2023-09-20 | 9.710 | 215,400 | +600 | 0.00% | 2,091,534 |
| 2023-09-21 | 2023-09-19 | 9.930 | 214,800 | +15,600 | 0.00% | 2,132,964 |
| 2023-09-20 | 2023-09-18 | 10.060 | 199,200 | +500 | 0.00% | 2,003,952 |
| 2023-09-19 | 2023-09-15 | 10.640 | 198,700 | -100 | 0.00% | 2,114,168 |
| 2023-09-18 | 2023-09-14 | 10.480 | 198,800 | +200 | 0.00% | 2,083,424 |
| 2023-09-14 | 2023-09-12 | 10.300 | 198,600 | +1,000 | 0.00% | 2,045,580 |
| 2023-09-13 | 2023-09-11 | 10.340 | 197,600 | +700 | 0.00% | 2,043,184 |
| 2023-09-12 | 2023-09-07 | 10.300 | 196,900 | +400 | 0.00% | 2,028,070 |
| 2023-09-07 | 2023-09-05 | 10.820 | 196,500 | +100 | 0.00% | 2,126,130 |
| 2023-09-06 | 2023-09-04 | 11.000 | 196,400 | -4,000 | 0.00% | 2,160,400 |
| 2023-09-05 | 2023-08-31 | 10.460 | 200,400 | +700 | 0.00% | 2,096,184 |
| 2023-09-04 | 2023-08-30 | 10.660 | 199,700 | +1,100 | 0.00% | 2,128,802 |
| 2023-08-31 | 2023-08-29 | 10.900 | 198,600 | -6,400 | 0.00% | 2,164,740 |
| 2023-08-30 | 2023-08-28 | 10.640 | 205,000 | -2,300 | 0.00% | 2,181,200 |
| 2023-08-29 | 2023-08-25 | 10.600 | 207,300 | -19,600 | 0.00% | 2,197,380 |
| 2023-08-28 | 2023-08-24 | 10.760 | 226,900 | +7,100 | 0.00% | 2,441,444 |
| 2023-08-25 | 2023-08-23 | 10.640 | 219,800 | +500 | 0.00% | 2,338,672 |
| 2023-08-24 | 2023-08-22 | 10.640 | 219,300 | +4,400 | 0.00% | 2,333,352 |
| 2023-08-23 | 2023-08-21 | 10.220 | 214,900 | +24,900 | 0.00% | 2,196,278 |
| 2023-08-22 | 2023-08-18 | 10.540 | 190,000 | +1,800 | 0.00% | 2,002,600 |
| 2023-08-21 | 2023-08-17 | 11.160 | 188,200 | +500 | 0.00% | 2,100,312 |
| 2023-08-17 | 2023-08-15 | 11.460 | 187,700 | -29,900 | 0.00% | 2,151,042 |
| 2023-08-16 | 2023-08-14 | 11.760 | 217,600 | +2,300 | 0.00% | 2,558,976 |
| 2023-08-15 | 2023-08-11 | 11.940 | 215,300 | +14,000 | 0.00% | 2,570,682 |
| 2023-08-14 | 2023-08-10 | 12.100 | 201,300 | -1,100 | 0.00% | 2,435,730 |
| 2023-08-11 | 2023-08-09 | 12.100 | 202,400 | -200 | 0.00% | 2,449,040 |
| 2023-08-10 | 2023-08-08 | 12.060 | 202,600 | +1,600 | 0.00% | 2,443,356 |
| 2023-08-09 | 2023-08-07 | 12.500 | 201,000 | +8,000 | 0.00% | 2,512,500 |
| 2023-08-04 | 2023-08-02 | 12.660 | 193,000 | +100 | 0.00% | 2,443,380 |
| 2023-08-03 | 2023-08-01 | 13.000 | 192,900 | -100 | 0.00% | 2,507,700 |
| 2023-08-02 | 2023-07-31 | 13.160 | 193,000 | +39,100 | 0.00% | 2,539,880 |
| 2023-08-01 | 2023-07-28 | 13.060 | 153,900 | -26,500 | 0.00% | 2,009,934 |
| 2023-07-31 | 2023-07-27 | 12.920 | 180,400 | +17,600 | 0.00% | 2,330,768 |
| 2023-07-28 | 2023-07-26 | 12.640 | 162,800 | -1,800 | 0.00% | 2,057,792 |
| 2023-07-27 | 2023-07-25 | 12.680 | 164,600 | -200 | 0.00% | 2,087,128 |
| 2023-07-26 | 2023-07-24 | 11.660 | 164,800 | +1,000 | 0.00% | 1,921,568 |
| 2023-07-25 | 2023-07-21 | 11.960 | 163,800 | +1,100 | 0.00% | 1,959,048 |
| 2023-07-24 | 2023-07-20 | 11.940 | 162,700 | +3,900 | 0.00% | 1,942,638 |
| 2023-07-21 | 2023-07-19 | 12.120 | 158,800 | +300 | 0.00% | 1,924,656 |
| 2023-07-20 | 2023-07-18 | 12.280 | 158,500 | -1,000 | 0.00% | 1,946,380 |
| 2023-07-19 | 2023-07-14 | 12.600 | 159,500 | -4,000 | 0.00% | 2,009,700 |
| 2023-07-18 | 2023-07-13 | 12.340 | 163,500 | -600 | 0.00% | 2,017,590 |
| 2023-07-14 | 2023-07-12 | 12.100 | 164,100 | +300 | 0.00% | 1,985,610 |
| 2023-07-13 | 2023-07-11 | 12.080 | 163,800 | -200 | 0.00% | 1,978,704 |
| 2023-07-12 | 2023-07-10 | 11.940 | 164,000 | +100 | 0.00% | 1,958,160 |
| 2023-07-10 | 2023-07-06 | 11.880 | 163,900 | +1,300 | 0.00% | 1,947,132 |
| 2023-07-07 | 2023-07-05 | 12.280 | 162,600 | +600 | 0.00% | 1,996,728 |
| 2023-07-03 | 2023-06-29 | 12.160 | 162,000 | +600 | 0.00% | 1,969,920 |
| 2023-06-30 | 2023-06-28 | 12.780 | 161,400 | -2,000 | 0.00% | 2,062,692 |
| 2023-06-29 | 2023-06-27 | 12.600 | 163,400 | +1,800 | 0.00% | 2,058,840 |
| 2023-06-28 | 2023-06-26 | 12.240 | 161,600 | -300 | 0.00% | 1,977,984 |
| 2023-06-27 | 2023-06-23 | 12.200 | 161,900 | +8,200 | 0.00% | 1,975,180 |
| 2023-06-26 | 2023-06-21 | 12.500 | 153,700 | -1,000 | 0.00% | 1,921,250 |
| 2023-06-23 | 2023-06-20 | 12.900 | 154,700 | +7,600 | 0.00% | 1,995,630 |
| 2023-06-20 | 2023-06-16 | 13.580 | 147,100 | -12,600 | 0.00% | 1,997,618 |
| 2023-06-19 | 2023-06-15 | 13.280 | 159,700 | +4,700 | 0.00% | 2,120,816 |
| 2023-06-16 | 2023-06-14 | 12.700 | 155,000 | -3,000 | 0.00% | 1,968,500 |
| 2023-06-12 | 2023-06-08 | 12.500 | 158,000 | -100 | 0.00% | 1,975,000 |
| 2023-06-09 | 2023-06-07 | 12.620 | 158,100 | +200 | 0.00% | 1,995,222 |
| 2023-06-08 | 2023-06-06 | 12.480 | 157,900 | +200 | 0.00% | 1,970,592 |
| 2023-06-07 | 2023-06-05 | 12.540 | 157,700 | -600 | 0.00% | 1,977,558 |
| 2023-06-06 | 2023-06-02 | 12.580 | 158,300 | +3,100 | 0.00% | 1,991,414 |
| 2023-06-05 | 2023-06-01 | 12.200 | 155,200 | +600 | 0.00% | 1,893,440 |
| 2023-06-02 | 2023-05-31 | 12.520 | 154,600 | +300 | 0.00% | 1,935,592 |
| 2023-06-01 | 2023-05-30 | 12.120 | 154,300 | -3,000 | 0.00% | 1,870,116 |
| 2023-05-31 | 2023-05-29 | 11.860 | 157,300 | -200 | 0.00% | 1,865,578 |
| 2023-05-30 | 2023-05-25 | 11.820 | 157,500 | +100 | 0.00% | 1,861,650 |
| 2023-05-25 | 2023-05-23 | 12.460 | 157,400 | +100 | 0.00% | 1,961,204 |
| 2023-05-24 | 2023-05-22 | 12.860 | 157,300 | +500 | 0.00% | 2,022,878 |
| 2023-05-23 | 2023-05-19 | 12.460 | 156,800 | -1,000 | 0.00% | 1,953,728 |
| 2023-05-22 | 2023-05-18 | 12.720 | 157,800 | +100 | 0.00% | 2,007,216 |
| 2023-05-19 | 2023-05-17 | 12.680 | 157,700 | -400 | 0.00% | 1,999,636 |
| 2023-05-18 | 2023-05-16 | 13.100 | 158,100 | +100 | 0.00% | 2,071,110 |
| 2023-05-17 | 2023-05-15 | 13.360 | 158,000 | -1,300 | 0.00% | 2,110,880 |
| 2023-05-16 | 2023-05-12 | 13.160 | 159,300 | -2,100 | 0.00% | 2,096,388 |
| 2023-05-15 | 2023-05-11 | 12.480 | 161,400 | +200 | 0.00% | 2,014,272 |
| 2023-05-12 | 2023-05-10 | 12.620 | 161,200 | -200 | 0.00% | 2,034,344 |
| 2023-05-11 | 2023-05-09 | 12.220 | 161,400 | -200 | 0.00% | 1,972,308 |
| 2023-05-09 | 2023-05-05 | 12.360 | 161,600 | +700 | 0.00% | 1,997,376 |
| 2023-05-08 | 2023-05-04 | 12.280 | 160,900 | +900 | 0.00% | 1,975,852 |
| 2023-05-05 | 2023-05-03 | 12.060 | 160,000 | +600 | 0.00% | 1,929,600 |
| 2023-05-04 | 2023-05-02 | 12.140 | 159,400 | -50,400 | 0.00% | 1,935,116 |
| 2023-05-02 | 2023-04-27 | 12.020 | 209,800 | -100 | 0.00% | 2,521,796 |
| 2023-04-28 | 2023-04-26 | 12.120 | 209,900 | +700 | 0.00% | 2,543,988 |
| 2023-04-26 | 2023-04-24 | 12.260 | 209,200 | +1,000 | 0.00% | 2,564,792 |
| 2023-04-25 | 2023-04-21 | 12.000 | 208,200 | +900 | 0.00% | 2,498,400 |
| 2023-04-24 | 2023-04-20 | 12.360 | 207,300 | +700 | 0.00% | 2,562,228 |
| 2023-04-21 | 2023-04-19 | 12.700 | 206,600 | +1,600 | 0.00% | 2,623,820 |
| 2023-04-20 | 2023-04-18 | 13.100 | 205,000 | +2,400 | 0.00% | 2,685,500 |
| 2023-04-19 | 2023-04-17 | 13.480 | 202,600 | +200 | 0.00% | 2,731,048 |
| 2023-04-18 | 2023-04-14 | 13.300 | 202,400 | +400 | 0.00% | 2,691,920 |
| 2023-04-14 | 2023-04-12 | 13.040 | 202,000 | -40,100 | 0.00% | 2,634,080 |
| 2023-04-13 | 2023-04-11 | 13.560 | 242,100 | -800 | 0.00% | 3,282,876 |
| 2023-04-11 | 2023-04-04 | 13.200 | 242,900 | +2,500 | 0.00% | 3,206,280 |
| 2023-04-06 | 2023-04-03 | 13.520 | 240,400 | +47,100 | 0.00% | 3,250,208 |
| 2023-04-04 | 2023-03-31 | 14.100 | 193,300 | +100 | 0.00% | 2,725,530 |
| 2023-03-30 | 2023-03-28 | 14.180 | 193,200 | -47,000 | 0.00% | 2,739,576 |
| 2023-03-29 | 2023-03-27 | 13.820 | 240,200 | +20,300 | 0.00% | 3,319,564 |
| 2023-03-28 | 2023-03-24 | 13.840 | 219,900 | -19,800 | 0.00% | 3,043,416 |
| 2023-03-27 | 2023-03-23 | 13.740 | 239,700 | -21,400 | 0.00% | 3,293,478 |
| 2023-03-24 | 2023-03-22 | 13.360 | 261,100 | -2,300 | 0.00% | 3,488,296 |
| 2023-03-23 | 2023-03-21 | 13.320 | 263,400 | -500 | 0.00% | 3,508,488 |
| 2023-03-22 | 2023-03-20 | 12.900 | 263,900 | +30,900 | 0.00% | 3,404,310 |
| 2023-03-21 | 2023-03-17 | 13.440 | 233,000 | -1,100 | 0.00% | 3,131,520 |
| 2023-03-20 | 2023-03-16 | 13.140 | 234,100 | +1,900 | 0.00% | 3,076,074 |
| 2023-03-17 | 2023-03-15 | 13.480 | 232,200 | -30,000 | 0.00% | 3,130,056 |
| 2023-03-16 | 2023-03-14 | 13.180 | 262,200 | -700 | 0.00% | 3,455,796 |
| 2023-03-15 | 2023-03-13 | 13.240 | 262,900 | -20,800 | 0.00% | 3,480,796 |
| 2023-03-14 | 2023-03-10 | 12.720 | 283,700 | +42,800 | 0.00% | 3,608,664 |
| 2023-03-13 | 2023-03-09 | 14.000 | 240,900 | +400 | 0.00% | 3,372,600 |
| 2023-03-10 | 2023-03-08 | 14.380 | 240,500 | +52,300 | 0.00% | 3,458,390 |
| 2023-03-09 | 2023-03-07 | 14.840 | 188,200 | +50,000 | 0.00% | 2,792,888 |
| 2023-03-08 | 2023-03-06 | 14.860 | 138,200 | -1,000 | 0.00% | 2,053,652 |
| 2023-03-07 | 2023-03-03 | 14.860 | 139,200 | -7,200 | 0.00% | 2,068,512 |
| 2023-03-06 | 2023-03-02 | 14.520 | 146,400 | -92,000 | 0.00% | 2,125,728 |
| 2023-03-03 | 2023-03-01 | 14.620 | 238,400 | +99,400 | 0.00% | 3,485,408 |
| 2023-03-02 | 2023-02-28 | 14.000 | 139,000 | +100 | 0.00% | 1,946,000 |
| 2023-03-01 | 2023-02-27 | 13.920 | 138,900 | +300 | 0.00% | 1,933,488 |
| 2023-02-28 | 2023-02-24 | 14.000 | 138,600 | +200 | 0.00% | 1,940,400 |
| 2023-02-27 | 2023-02-23 | 14.540 | 138,400 | +300 | 0.00% | 2,012,336 |
| 2023-02-24 | 2023-02-22 | 14.500 | 138,100 | +400 | 0.00% | 2,002,450 |
| 2023-02-23 | 2023-02-21 | 14.800 | 137,700 | -500 | 0.00% | 2,037,960 |
| 2023-02-22 | 2023-02-20 | 15.120 | 138,200 | -400 | 0.00% | 2,089,584 |
| 2023-02-21 | 2023-02-17 | 14.800 | 138,600 | +1,000 | 0.00% | 2,051,280 |
| 2023-02-20 | 2023-02-16 | 15.040 | 137,600 | +1,700 | 0.00% | 2,069,504 |
| 2023-02-17 | 2023-02-15 | 14.920 | 135,900 | +3,700 | 0.00% | 2,027,628 |
| 2023-02-15 | 2023-02-13 | 15.760 | 132,200 | +200 | 0.00% | 2,083,472 |
| 2023-02-14 | 2023-02-10 | 15.760 | 132,000 | +100 | 0.00% | 2,080,320 |
| 2023-02-13 | 2023-02-09 | 15.960 | 131,900 | -200 | 0.00% | 2,105,124 |
| 2023-02-10 | 2023-02-08 | 15.780 | 132,100 | +200 | 0.00% | 2,084,538 |
| 2023-02-09 | 2023-02-07 | 15.920 | 131,900 | -1,300 | 0.00% | 2,099,848 |
| 2023-02-08 | 2023-02-06 | 16.160 | 133,200 | +1,000 | 0.00% | 2,152,512 |
| 2023-02-07 | 2023-02-03 | 16.780 | 132,200 | +3,300 | 0.00% | 2,218,316 |
| 2023-02-06 | 2023-02-02 | 17.420 | 128,900 | +300 | 0.00% | 2,245,438 |
| 2023-02-03 | 2023-02-01 | 17.840 | 128,600 | -900 | 0.00% | 2,294,224 |
| 2023-02-02 | 2023-01-31 | 17.320 | 129,500 | +200 | 0.00% | 2,242,940 |
| 2023-01-30 | 2023-01-26 | 17.420 | 129,300 | -3,100 | 0.00% | 2,252,406 |
| 2023-01-27 | 2023-01-20 | 16.280 | 132,400 | +100 | 0.00% | 2,155,472 |
| 2023-01-26 | 2023-01-19 | 15.940 | 132,300 | -3,000 | 0.00% | 2,108,862 |
| 2023-01-20 | 2023-01-18 | 16.360 | 135,300 | -300 | 0.00% | 2,213,508 |
| 2023-01-19 | 2023-01-17 | 16.180 | 135,600 | +4,000 | 0.00% | 2,194,008 |
| 2023-01-18 | 2023-01-16 | 16.680 | 131,600 | -500 | 0.00% | 2,195,088 |
| 2023-01-17 | 2023-01-13 | 16.540 | 132,100 | +400 | 0.00% | 2,184,934 |
| 2023-01-16 | 2023-01-12 | 16.220 | 131,700 | +100 | 0.00% | 2,136,174 |
| 2023-01-13 | 2023-01-11 | 16.560 | 131,600 | -200 | 0.00% | 2,179,296 |
| 2023-01-12 | 2023-01-10 | 16.520 | 131,800 | +300 | 0.00% | 2,177,336 |
| 2023-01-11 | 2023-01-09 | 16.800 | 131,500 | -5,600 | 0.00% | 2,209,200 |
| 2023-01-10 | 2023-01-06 | 16.280 | 137,100 | -100 | 0.00% | 2,231,988 |
| 2023-01-09 | 2023-01-05 | 16.720 | 137,200 | -3,300 | 0.00% | 2,293,984 |
| 2023-01-06 | 2023-01-04 | 16.140 | 140,500 | -700 | 0.00% | 2,267,670 |
| 2023-01-03 | 2022-12-29 | 15.000 | 141,200 | +600 | 0.00% | 2,118,000 |
| 2022-12-30 | 2022-12-28 | 15.780 | 140,600 | +2,200 | 0.00% | 2,218,668 |
| 2022-12-29 | 2022-12-23 | 15.600 | 138,400 | -400 | 0.00% | 2,159,040 |
| 2022-12-28 | 2022-12-22 | 15.760 | 138,800 | -1,700 | 0.00% | 2,187,488 |
| 2022-12-22 | 2022-12-20 | 15.260 | 140,500 | -800 | 0.00% | 2,144,030 |
| 2022-12-21 | 2022-12-19 | 15.320 | 141,300 | +100 | 0.00% | 2,164,716 |
| 2022-12-20 | 2022-12-16 | 15.780 | 141,200 | +200 | 0.00% | 2,228,136 |
| 2022-12-19 | 2022-12-15 | 15.380 | 141,000 | -400 | 0.00% | 2,168,580 |
| 2022-12-16 | 2022-12-14 | 15.600 | 141,400 | -400 | 0.00% | 2,205,840 |
| 2022-12-15 | 2022-12-13 | 15.660 | 141,800 | +200 | 0.00% | 2,220,588 |
| 2022-12-14 | 2022-12-12 | 15.560 | 141,600 | -4,300 | 0.00% | 2,203,296 |
| 2022-12-13 | 2022-12-09 | 16.260 | 145,900 | +600 | 0.00% | 2,372,334 |
| 2022-12-12 | 2022-12-08 | 16.240 | 145,300 | +4,200 | 0.00% | 2,359,672 |
| 2022-12-09 | 2022-12-07 | 14.920 | 141,100 | +3,100 | 0.00% | 2,105,212 |
| 2022-12-08 | 2022-12-06 | 15.460 | 138,000 | -1,000 | 0.00% | 2,133,480 |
| 2022-12-07 | 2022-12-05 | 15.680 | 139,000 | -4,700 | 0.00% | 2,179,520 |
| 2022-12-06 | 2022-12-02 | 14.120 | 143,700 | -200 | 0.00% | 2,029,044 |
| 2022-12-05 | 2022-12-01 | 14.120 | 143,900 | +900 | 0.00% | 2,031,868 |
| 2022-12-02 | 2022-11-30 | 13.960 | 143,000 | -300 | 0.00% | 1,996,280 |
| 2022-12-01 | 2022-11-29 | 13.680 | 143,300 | -8,900 | 0.00% | 1,960,344 |
| 2022-11-30 | 2022-11-28 | 12.480 | 152,200 | +6,800 | 0.00% | 1,899,456 |
| 2022-11-29 | 2022-11-25 | 12.700 | 145,400 | +100 | 0.00% | 1,846,580 |
| 2022-11-28 | 2022-11-24 | 12.920 | 145,300 | +2,400 | 0.00% | 1,877,276 |
| 2022-11-25 | 2022-11-23 | 13.280 | 142,900 | +1,000 | 0.00% | 1,897,712 |
| 2022-11-23 | 2022-11-21 | 13.760 | 141,900 | +1,500 | 0.00% | 1,952,544 |
| 2022-11-22 | 2022-11-18 | 14.500 | 140,400 | +100 | 0.00% | 2,035,800 |
| 2022-11-21 | 2022-11-17 | 14.400 | 140,300 | -9,600 | 0.00% | 2,020,320 |
| 2022-11-18 | 2022-11-16 | 14.780 | 149,900 | -300 | 0.00% | 2,215,522 |
| 2022-11-17 | 2022-11-15 | 14.820 | 150,200 | +8,700 | 0.00% | 2,225,964 |
| 2022-11-16 | 2022-11-14 | 14.200 | 141,500 | -40,100 | 0.00% | 2,009,300 |
| 2022-11-15 | 2022-11-11 | 13.420 | 181,600 | -3,000 | 0.00% | 2,437,072 |
| 2022-11-14 | 2022-11-10 | 11.620 | 184,600 | +5,500 | 0.00% | 2,145,052 |
| 2022-11-11 | 2022-11-09 | 12.180 | 179,100 | -700 | 0.00% | 2,181,438 |
| 2022-11-10 | 2022-11-08 | 12.500 | 179,800 | +2,000 | 0.00% | 2,247,500 |
| 2022-11-09 | 2022-11-07 | 12.700 | 177,800 | -700 | 0.00% | 2,258,060 |
| 2022-11-08 | 2022-11-04 | 12.420 | 178,500 | -6,500 | 0.00% | 2,216,970 |
| 2022-11-07 | 2022-11-03 | 11.700 | 185,000 | +1,300 | 0.00% | 2,164,500 |
| 2022-11-04 | 2022-11-02 | 12.340 | 183,700 | -1,400 | 0.00% | 2,266,858 |
| 2022-11-03 | 2022-11-01 | 11.860 | 185,100 | -7,400 | 0.00% | 2,195,286 |
| 2022-11-02 | 2022-10-31 | 10.960 | 192,500 | +100 | 0.00% | 2,109,800 |
| 2022-11-01 | 2022-10-28 | 11.220 | 192,400 | +7,600 | 0.00% | 2,158,728 |
| 2022-10-31 | 2022-10-27 | 12.020 | 184,800 | +1,000 | 0.00% | 2,221,296 |
| 2022-10-28 | 2022-10-26 | 12.020 | 183,800 | -31,000 | 0.00% | 2,209,276 |
| 2022-10-27 | 2022-10-25 | 11.560 | 214,800 | +1,400 | 0.00% | 2,483,088 |
| 2022-10-26 | 2022-10-24 | 11.620 | 213,400 | +61,900 | 0.00% | 2,479,708 |
| 2022-10-25 | 2022-10-21 | 12.860 | 151,500 | -200 | 0.00% | 1,948,290 |
| 2022-10-21 | 2022-10-19 | 13.340 | 151,700 | -1,000 | 0.00% | 2,023,678 |
| 2022-10-18 | 2022-10-14 | 12.360 | 152,700 | -7,100 | 0.00% | 1,887,372 |
| 2022-10-17 | 2022-10-13 | 12.040 | 159,800 | +200 | 0.00% | 1,923,992 |
| 2022-10-14 | 2022-10-12 | 13.000 | 159,600 | +1,100 | 0.00% | 2,074,800 |
| 2022-10-13 | 2022-10-11 | 13.320 | 158,500 | +6,000 | 0.00% | 2,111,220 |
| 2022-10-07 | 2022-10-05 | 14.920 | 152,500 | -7,600 | 0.00% | 2,275,300 |
| 2022-10-05 | 2022-09-30 | 13.800 | 160,100 | +1,500 | 0.00% | 2,209,380 |
| 2022-10-03 | 2022-09-29 | 14.000 | 158,600 | +200 | 0.00% | 2,220,400 |
| 2022-09-30 | 2022-09-28 | 14.100 | 158,400 | +200 | 0.00% | 2,233,440 |
| 2022-09-28 | 2022-09-26 | 14.560 | 158,200 | -100 | 0.00% | 2,303,392 |
| 2022-09-27 | 2022-09-23 | 14.360 | 158,300 | +1,500 | 0.00% | 2,273,188 |
| 2022-09-26 | 2022-09-22 | 14.600 | 156,800 | +4,100 | 0.00% | 2,289,280 |
| 2022-09-23 | 2022-09-21 | 14.900 | 152,700 | +5,700 | 0.00% | 2,275,230 |
| 2022-09-22 | 2022-09-20 | 15.080 | 147,000 | -100 | 0.00% | 2,216,760 |
| 2022-09-21 | 2022-09-19 | 14.920 | 147,100 | +9,800 | 0.00% | 2,194,732 |
| 2022-09-20 | 2022-09-16 | 16.340 | 137,300 | -3,000 | 0.00% | 2,243,482 |
| 2022-09-16 | 2022-09-14 | 15.900 | 140,300 | +200 | 0.00% | 2,230,770 |
| 2022-09-15 | 2022-09-13 | 16.540 | 140,100 | +200 | 0.00% | 2,317,254 |
| 2022-09-14 | 2022-09-09 | 16.820 | 139,900 | -3,000 | 0.00% | 2,353,118 |
| 2022-09-06 | 2022-09-02 | 16.220 | 142,900 | +1,000 | 0.00% | 2,317,838 |
| 2022-09-05 | 2022-09-01 | 16.360 | 141,900 | -400 | 0.00% | 2,321,484 |
| 2022-09-02 | 2022-08-31 | 16.840 | 142,300 | -1,500 | 0.00% | 2,396,332 |
| 2022-09-01 | 2022-08-30 | 17.240 | 143,800 | -700 | 0.00% | 2,479,112 |
| 2022-08-31 | 2022-08-29 | 17.060 | 144,500 | -7,600 | 0.00% | 2,465,170 |
| 2022-08-30 | 2022-08-26 | 16.800 | 152,100 | -9,700 | 0.00% | 2,555,280 |
| 2022-08-29 | 2022-08-25 | 15.980 | 161,800 | +500 | 0.00% | 2,585,564 |
| 2022-08-26 | 2022-08-24 | 15.400 | 161,300 | -5,300 | 0.00% | 2,484,020 |
| 2022-08-25 | 2022-08-23 | 14.100 | 166,600 | +100 | 0.00% | 2,349,060 |
| 2022-08-24 | 2022-08-22 | 14.080 | 166,500 | +4,100 | 0.00% | 2,344,320 |
| 2022-08-23 | 2022-08-19 | 14.300 | 162,400 | -7,100 | 0.00% | 2,322,320 |
| 2022-08-22 | 2022-08-18 | 14.080 | 169,500 | +15,000 | 0.00% | 2,386,560 |
| 2022-08-19 | 2022-08-17 | 14.380 | 154,500 | -7,000 | 0.00% | 2,221,710 |
| 2022-08-18 | 2022-08-16 | 14.300 | 161,500 | +100 | 0.00% | 2,309,450 |
| 2022-08-17 | 2022-08-15 | 14.340 | 161,400 | +400 | 0.00% | 2,314,476 |
| 2022-08-16 | 2022-08-12 | 14.400 | 161,000 | +8,500 | 0.00% | 2,318,400 |
| 2022-08-12 | 2022-08-10 | 15.020 | 152,500 | +3,700 | 0.00% | 2,290,550 |
| 2022-08-11 | 2022-08-09 | 15.640 | 148,800 | +2,000 | 0.00% | 2,327,232 |
| 2022-08-10 | 2022-08-08 | 15.780 | 146,800 | -1,700 | 0.00% | 2,316,504 |
| 2022-08-05 | 2022-08-03 | 15.520 | 148,500 | +1,200 | 0.00% | 2,304,720 |
| 2022-08-04 | 2022-08-02 | 15.200 | 147,300 | +1,300 | 0.00% | 2,238,960 |
| 2022-08-02 | 2022-07-29 | 15.960 | 146,000 | +400 | 0.00% | 2,330,160 |
| 2022-08-01 | 2022-07-28 | 16.360 | 145,600 | -4,800 | 0.00% | 2,382,016 |
| 2022-07-29 | 2022-07-27 | 16.200 | 150,400 | +3,400 | 0.00% | 2,436,480 |
| 2022-07-28 | 2022-07-26 | 16.560 | 147,000 | +1,500 | 0.00% | 2,434,320 |
| 2022-07-26 | 2022-07-22 | 16.960 | 145,500 | -1,000 | 0.00% | 2,467,680 |
| 2022-07-25 | 2022-07-21 | 16.960 | 146,500 | -3,100 | 0.00% | 2,484,640 |
| 2022-07-21 | 2022-07-19 | 16.480 | 149,600 | -3,500 | 0.00% | 2,465,408 |
| 2022-07-20 | 2022-07-18 | 15.860 | 153,100 | +300 | 0.00% | 2,428,166 |
| 2022-07-19 | 2022-07-15 | 15.200 | 152,800 | -100 | 0.00% | 2,322,560 |
| 2022-07-18 | 2022-07-14 | 15.780 | 152,900 | -3,000 | 0.00% | 2,412,762 |
| 2022-07-15 | 2022-07-13 | 15.140 | 155,900 | -1,600 | 0.00% | 2,360,326 |
| 2022-07-14 | 2022-07-12 | 14.900 | 157,500 | +2,100 | 0.00% | 2,346,750 |
| 2022-07-13 | 2022-07-11 | 15.600 | 155,400 | +6,600 | 0.00% | 2,424,240 |
| 2022-07-12 | 2022-07-08 | 16.400 | 148,800 | -7,400 | 0.00% | 2,440,320 |
| 2022-07-11 | 2022-07-07 | 16.420 | 156,200 | +7,100 | 0.00% | 2,564,804 |
| 2022-07-08 | 2022-07-06 | 16.540 | 149,100 | +5,500 | 0.00% | 2,466,114 |
| 2022-07-07 | 2022-07-05 | 17.140 | 143,600 | -8,200 | 0.00% | 2,461,304 |
| 2022-07-06 | 2022-07-04 | 17.000 | 151,800 | +6,000 | 0.00% | 2,580,600 |
| 2022-07-05 | 2022-06-30 | 17.120 | 145,800 | -5,900 | 0.00% | 2,496,096 |
| 2022-07-04 | 2022-06-29 | 17.100 | 151,700 | +7,300 | 0.00% | 2,594,070 |
| 2022-06-30 | 2022-06-28 | 17.780 | 144,400 | +4,800 | 0.00% | 2,567,432 |
| 2022-06-29 | 2022-06-27 | 17.500 | 139,600 | +500 | 0.00% | 2,443,000 |
| 2022-06-28 | 2022-06-24 | 17.000 | 139,100 | -900 | 0.00% | 2,364,700 |
| 2022-06-27 | 2022-06-23 | 16.660 | 140,000 | -200 | 0.00% | 2,332,400 |
| 2022-06-24 | 2022-06-22 | 16.380 | 140,200 | -1,300 | 0.00% | 2,296,476 |
| 2022-06-23 | 2022-06-21 | 16.680 | 141,500 | -1,000 | 0.00% | 2,360,220 |
| 2022-06-22 | 2022-06-20 | 16.120 | 142,500 | -1,800 | 0.00% | 2,297,100 |
| 2022-06-21 | 2022-06-17 | 15.800 | 144,300 | +500 | 0.00% | 2,279,940 |
| 2022-06-20 | 2022-06-16 | 15.540 | 143,800 | +1,200 | 0.00% | 2,234,652 |
| 2022-06-17 | 2022-06-15 | 15.960 | 142,600 | -2,100 | 0.00% | 2,275,896 |
| 2022-06-16 | 2022-06-14 | 15.640 | 144,700 | +3,300 | 0.00% | 2,263,108 |
| 2022-06-15 | 2022-06-13 | 15.600 | 141,400 | +900 | 0.00% | 2,205,840 |
| 2022-06-14 | 2022-06-10 | 16.320 | 140,500 | -400 | 0.00% | 2,292,960 |
| 2022-06-13 | 2022-06-09 | 16.340 | 140,900 | -1,900 | 0.00% | 2,302,306 |
| 2022-06-10 | 2022-06-08 | 17.000 | 142,800 | -7,200 | 0.00% | 2,427,600 |
| 2022-06-09 | 2022-06-07 | 16.000 | 150,000 | +300 | 0.00% | 2,400,000 |
| 2022-06-08 | 2022-06-06 | 15.840 | 149,700 | +1,600 | 0.00% | 2,371,248 |
| 2022-06-07 | 2022-06-02 | 15.160 | 148,100 | -1,300 | 0.00% | 2,245,196 |
| 2022-06-06 | 2022-06-01 | 15.260 | 149,400 | -400 | 0.00% | 2,279,844 |
| 2022-06-02 | 2022-05-31 | 15.380 | 149,800 | +3,100 | 0.00% | 2,303,924 |
| 2022-06-01 | 2022-05-30 | 15.200 | 146,700 | -6,800 | 0.00% | 2,229,840 |
| 2022-05-31 | 2022-05-27 | 14.500 | 153,500 | +800 | 0.00% | 2,225,750 |
| 2022-05-30 | 2022-05-26 | 14.200 | 152,700 | +1,400 | 0.00% | 2,168,340 |
| 2022-05-27 | 2022-05-25 | 14.180 | 151,300 | +2,500 | 0.00% | 2,145,434 |
| 2022-05-26 | 2022-05-24 | 14.120 | 148,800 | +1,600 | 0.00% | 2,101,056 |
| 2022-05-25 | 2022-05-23 | 14.660 | 147,200 | +5,100 | 0.00% | 2,157,952 |
| 2022-05-24 | 2022-05-20 | 15.240 | 142,100 | -4,200 | 0.00% | 2,165,604 |
| 2022-05-23 | 2022-05-19 | 14.420 | 146,300 | +3,500 | 0.00% | 2,109,646 |
| 2022-05-20 | 2022-05-18 | 14.940 | 142,800 | +3,300 | 0.00% | 2,133,432 |
| 2022-05-19 | 2022-05-17 | 15.940 | 139,500 | -300 | 0.00% | 2,223,630 |
| 2022-05-18 | 2022-05-16 | 15.400 | 139,800 | -400 | 0.00% | 2,152,920 |
| 2022-05-13 | 2022-05-11 | 15.040 | 140,200 | +200 | 0.00% | 2,108,608 |
| 2022-05-12 | 2022-05-10 | 14.860 | 140,000 | -800 | 0.00% | 2,080,400 |
| 2022-05-11 | 2022-05-06 | 15.440 | 140,800 | +2,100 | 0.00% | 2,173,952 |
| 2022-05-10 | 2022-05-05 | 16.460 | 138,700 | -4,300 | 0.00% | 2,283,002 |
| 2022-05-06 | 2022-05-04 | 16.220 | 143,000 | +2,100 | 0.00% | 2,319,460 |
| 2022-05-05 | 2022-05-03 | 16.940 | 140,900 | -800 | 0.00% | 2,386,846 |
| 2022-05-04 | 2022-04-29 | 16.440 | 141,700 | -2,200 | 0.00% | 2,329,548 |
| 2022-05-03 | 2022-04-28 | 16.000 | 143,900 | +5,600 | 0.00% | 2,302,400 |
| 2022-04-29 | 2022-04-27 | 15.740 | 138,300 | +1,300 | 0.00% | 2,176,842 |
| 2022-04-27 | 2022-04-25 | 16.140 | 137,000 | +3,900 | 0.00% | 2,211,180 |
| 2022-04-26 | 2022-04-22 | 17.080 | 133,100 | +1,500 | 0.00% | 2,273,348 |
| 2022-04-22 | 2022-04-20 | 18.040 | 131,600 | +400 | 0.00% | 2,374,064 |
| 2022-04-21 | 2022-04-19 | 18.400 | 131,200 | +100 | 0.00% | 2,414,080 |
| 2022-04-20 | 2022-04-14 | 18.880 | 131,100 | +2,700 | 0.00% | 2,475,168 |
| 2022-04-19 | 2022-04-13 | 17.860 | 128,400 | +3,100 | 0.00% | 2,293,224 |
| 2022-04-14 | 2022-04-12 | 17.480 | 125,300 | +1,100 | 0.00% | 2,190,244 |
| 2022-04-13 | 2022-04-11 | 17.440 | 124,200 | -300 | 0.00% | 2,166,048 |
| 2022-04-12 | 2022-04-08 | 17.440 | 124,500 | +300 | 0.00% | 2,171,280 |
| 2022-04-11 | 2022-04-07 | 17.620 | 124,200 | +900 | 0.00% | 2,188,404 |
| 2022-04-08 | 2022-04-06 | 18.000 | 123,300 | +1,700 | 0.00% | 2,219,400 |
| 2022-04-07 | 2022-04-04 | 18.880 | 121,600 | -4,500 | 0.00% | 2,295,808 |
| 2022-04-06 | 2022-04-01 | 18.900 | 126,100 | +11,400 | 0.00% | 2,383,290 |
| 2022-04-04 | 2022-03-31 | 19.340 | 114,700 | -3,900 | 0.00% | 2,218,298 |
| 2022-04-01 | 2022-03-30 | 19.700 | 118,600 | +4,000 | 0.00% | 2,336,420 |
| 2022-03-31 | 2022-03-29 | 18.700 | 114,600 | +1,700 | 0.00% | 2,143,020 |
| 2022-03-30 | 2022-03-28 | 18.400 | 112,900 | +6,300 | 0.00% | 2,077,360 |
| 2022-03-29 | 2022-03-25 | 19.840 | 106,600 | +14,900 | 0.00% | 2,114,944 |
| 2022-03-28 | 2022-03-24 | 23.000 | 91,700 | +5,700 | 0.00% | 2,109,100 |
| 2022-03-25 | 2022-03-23 | 24.700 | 86,000 | -2,100 | 0.00% | 2,124,200 |
| 2022-03-24 | 2022-03-22 | 24.250 | 88,100 | +2,600 | 0.00% | 2,136,425 |
| 2022-03-23 | 2022-03-21 | 24.100 | 85,500 | +4,000 | 0.00% | 2,060,550 |
| 2022-03-22 | 2022-03-18 | 24.000 | 81,500 | +3,000 | 0.00% | 1,956,000 |
| 2022-03-21 | 2022-03-17 | 23.500 | 78,500 | -2,000 | 0.00% | 1,844,750 |
| 2022-03-18 | 2022-03-16 | 21.450 | 80,500 | -3,200 | 0.00% | 1,726,725 |
| 2022-03-17 | 2022-03-15 | 18.560 | 83,700 | -3,900 | 0.00% | 1,553,472 |
| 2022-03-16 | 2022-03-14 | 18.380 | 87,600 | +700 | 0.00% | 1,610,088 |
| 2022-03-15 | 2022-03-11 | 19.000 | 86,900 | +4,100 | 0.00% | 1,651,100 |
| 2022-03-14 | 2022-03-10 | 19.560 | 82,800 | +500 | 0.00% | 1,619,568 |
| 2022-03-11 | 2022-03-09 | 20.100 | 82,300 | +700 | 0.00% | 1,654,230 |
| 2022-03-10 | 2022-03-08 | 21.350 | 81,600 | -1,000 | 0.00% | 1,742,160 |
| 2022-03-08 | 2022-03-04 | 24.300 | 82,600 | +2,200 | 0.00% | 2,007,180 |
| 2022-03-07 | 2022-03-03 | 25.400 | 80,400 | +1,200 | 0.00% | 2,042,160 |
| 2022-03-02 | 2022-02-28 | 24.700 | 79,200 | +100 | 0.00% | 1,956,240 |
| 2022-03-01 | 2022-02-25 | 25.150 | 79,100 | +200 | 0.00% | 1,989,365 |
| 2022-02-24 | 2022-02-22 | 25.600 | 78,900 | -200 | 0.00% | 2,019,840 |
| 2022-02-23 | 2022-02-21 | 26.700 | 79,100 | -3,800 | 0.00% | 2,111,970 |
| 2022-02-21 | 2022-02-17 | 24.800 | 82,900 | +700 | 0.00% | 2,055,920 |
| 2022-02-18 | 2022-02-16 | 24.800 | 82,200 | +400 | 0.00% | 2,038,560 |
| 2022-02-17 | 2022-02-15 | 24.500 | 81,800 | -1,300 | 0.00% | 2,004,100 |
| 2022-02-16 | 2022-02-14 | 23.750 | 83,100 | +600 | 0.00% | 1,973,625 |
| 2022-02-15 | 2022-02-11 | 24.250 | 82,500 | -1,600 | 0.00% | 2,000,625 |
| 2022-02-14 | 2022-02-10 | 25.000 | 84,100 | +200 | 0.00% | 2,102,500 |
| 2022-02-11 | 2022-02-09 | 24.650 | 83,900 | +200 | 0.00% | 2,068,135 |
| 2022-02-10 | 2022-02-08 | 24.250 | 83,700 | -300 | 0.00% | 2,029,725 |
| 2022-02-09 | 2022-02-07 | 24.100 | 84,000 | +1,900 | 0.00% | 2,024,400 |
| 2022-02-08 | 2022-02-04 | 23.800 | 82,100 | +300 | 0.00% | 1,953,980 |
| 2022-02-07 | 2022-01-31 | 23.150 | 81,800 | +300 | 0.00% | 1,893,670 |
| 2022-02-04 | 2022-01-27 | 24.300 | 81,500 | +3,000 | 0.00% | 1,980,450 |
| 2022-01-28 | 2022-01-26 | 25.050 | 78,500 | +100 | 0.00% | 1,966,425 |
| 2022-01-27 | 2022-01-25 | 25.400 | 78,400 | +600 | 0.00% | 1,991,360 |
| 2022-01-26 | 2022-01-24 | 26.300 | 77,800 | +1,100 | 0.00% | 2,046,140 |
| 2022-01-25 | 2022-01-21 | 26.750 | 76,700 | -1,000 | 0.00% | 2,051,725 |
| 2022-01-24 | 2022-01-20 | 27.150 | 77,700 | -300 | 0.00% | 2,109,555 |
| 2022-01-21 | 2022-01-19 | 26.800 | 78,000 | -700 | 0.00% | 2,090,400 |
| 2022-01-20 | 2022-01-18 | 27.400 | 78,700 | -200 | 0.00% | 2,156,380 |
| 2022-01-19 | 2022-01-17 | 26.250 | 78,900 | +2,400 | 0.00% | 2,071,125 |
| 2022-01-18 | 2022-01-14 | 26.850 | 76,500 | +600 | 0.00% | 2,054,025 |
| 2022-01-17 | 2022-01-13 | 26.550 | 75,900 | -1,600 | 0.00% | 2,015,145 |
| 2022-01-14 | 2022-01-12 | 27.000 | 77,500 | -3,100 | 0.00% | 2,092,500 |
| 2022-01-13 | 2022-01-11 | 25.650 | 80,600 | -2,900 | 0.00% | 2,067,390 |
| 2022-01-12 | 2022-01-10 | 25.000 | 83,500 | +900 | 0.00% | 2,087,500 |
| 2022-01-11 | 2022-01-07 | 24.100 | 82,600 | -400 | 0.00% | 1,990,660 |
| 2022-01-10 | 2022-01-06 | 23.850 | 83,000 | +4,500 | 0.00% | 1,979,550 |
| 2022-01-05 | 2022-01-03 | 26.700 | 78,500 | +1,800 | 0.00% | 2,095,950 |
| 2022-01-04 | 2021-12-31 | 26.450 | 76,700 | +100 | 0.00% | 2,028,715 |
| 2022-01-03 | 2021-12-29 | 26.850 | 76,600 | +100 | 0.00% | 2,056,710 |
| 2021-12-29 | 2021-12-24 | 26.950 | 76,500 | +11,400 | 0.00% | 2,061,675 |
| 2021-12-28 | 2021-12-22 | 26.450 | 65,100 | +100 | 0.00% | 1,721,895 |
| 2021-12-22 | 2021-12-20 | 25.950 | 65,000 | +2,000 | 0.00% | 1,686,750 |
| 2021-12-21 | 2021-12-17 | 27.050 | 63,000 | -500 | 0.00% | 1,704,150 |
| 2021-12-17 | 2021-12-15 | 26.950 | 63,500 | -1,600 | 0.00% | 1,711,325 |
| 2021-12-15 | 2021-12-13 | 28.600 | 65,100 | +6,300 | 0.00% | 1,861,860 |
| 2021-12-13 | 2021-12-09 | 28.300 | 58,800 | -700 | 0.00% | 1,664,040 |
| 2021-12-10 | 2021-12-08 | 27.200 | 59,500 | -700 | 0.00% | 1,618,400 |
| 2021-12-09 | 2021-12-07 | 26.900 | 60,200 | +600 | 0.00% | 1,619,380 |
| 2021-12-08 | 2021-12-06 | 25.150 | 59,600 | +5,300 | 0.00% | 1,498,940 |
| 2021-12-06 | 2021-12-02 | 26.300 | 54,300 | -4,100 | 0.00% | 1,428,090 |
| 2021-12-03 | 2021-12-01 | 24.900 | 58,400 | +1,100 | 0.00% | 1,454,160 |
| 2021-12-02 | 2021-11-30 | 24.750 | 57,300 | +5,900 | 0.00% | 1,418,175 |
| 2021-12-01 | 2021-11-29 | 25.000 | 51,400 | +3,200 | 0.00% | 1,285,000 |
| 2021-11-30 | 2021-11-26 | 26.150 | 48,200 | +3,000 | 0.00% | 1,260,430 |
| 2021-11-29 | 2021-11-25 | 27.300 | 45,200 | +800 | 0.00% | 1,233,960 |
| 2021-11-26 | 2021-11-24 | 27.650 | 44,400 | +300 | 0.00% | 1,227,660 |
| 2021-11-25 | 2021-11-23 | 28.300 | 44,100 | +2,000 | 0.00% | 1,248,030 |
| 2021-11-24 | 2021-11-22 | 29.900 | 42,100 | +5,100 | 0.00% | 1,258,790 |
| 2021-11-23 | 2021-11-19 | 31.500 | 37,000 | -1,000 | 0.00% | 1,165,500 |
| 2021-11-22 | 2021-11-18 | 30.700 | 38,000 | +700 | 0.00% | 1,166,600 |
| 2021-11-18 | 2021-11-16 | 30.550 | 37,300 | +1,300 | 0.00% | 1,139,515 |
| 2021-11-17 | 2021-11-15 | 30.100 | 36,000 | +15,000 | 0.00% | 1,083,600 |
| 2021-11-16 | 2021-11-12 | 32.050 | 21,000 | +10,700 | 0.00% | 673,050 |
| 2021-11-15 | 2021-11-11 | 33.400 | 10,300 | -200 | 0.00% | 344,020 |
| 2021-11-09 | 2021-11-05 | 32.000 | 10,500 | +700 | 0.00% | 336,000 |
| 2021-11-08 | 2021-11-04 | 32.550 | 9,800 | -100 | 0.00% | 318,990 |
| 2021-11-05 | 2021-11-03 | 30.550 | 9,900 | +600 | 0.00% | 302,445 |
| 2021-10-29 | 2021-10-27 | 31.700 | 9,300 | -100 | 0.00% | 294,810 |
| 2021-10-28 | 2021-10-26 | 32.650 | 9,400 | +100 | 0.00% | 306,910 |
| 2021-10-27 | 2021-10-25 | 32.100 | 9,300 | +6,700 | 0.00% | 298,530 |
| 2021-10-18 | 2021-10-12 | 30.300 | 2,600 | +100 | 0.00% | 78,780 |
| 2021-10-07 | 2021-10-05 | 31.700 | 2,500 | +200 | 0.00% | 79,250 |
| 2021-10-06 | 2021-10-04 | 32.100 | 2,300 | +2,200 | 0.00% | 73,830 |
| 2021-09-20 | 2021-09-16 | 31.900 | 100 | +100 | 0.00% | 3,190 |
| 2021-06-01 | 2021-05-28 | 41.700 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy