History of CCASS shareholding
Participant: CHINA INDUSTRIAL SECURITIES
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 10.500 | 1,063,000 | +0 | 0.47% | 11,161,500 |
| 2025-10-13 | 2025-10-09 | 10.520 | 1,063,000 | +0 | 0.47% | 11,182,760 |
| 2025-10-10 | 2025-10-08 | 10.560 | 1,063,000 | +0 | 0.47% | 11,225,280 |
| 2025-10-09 | 2025-10-06 | 10.580 | 1,063,000 | +0 | 0.47% | 11,246,540 |
| 2025-10-08 | 2025-10-03 | 10.590 | 1,063,000 | +0 | 0.47% | 11,257,170 |
| 2025-10-06 | 2025-10-02 | 10.550 | 1,063,000 | +0 | 0.47% | 11,214,650 |
| 2025-10-03 | 2025-09-30 | 10.550 | 1,063,000 | +0 | 0.47% | 11,214,650 |
| 2025-10-02 | 2025-09-29 | 10.440 | 1,063,000 | +0 | 0.47% | 11,097,720 |
| 2025-09-30 | 2025-09-26 | 10.380 | 1,063,000 | +0 | 0.47% | 11,033,940 |
| 2025-09-29 | 2025-09-25 | 10.450 | 1,063,000 | +0 | 0.47% | 11,108,350 |
| 2025-09-26 | 2025-09-24 | 10.380 | 1,063,000 | +0 | 0.47% | 11,033,940 |
| 2025-09-25 | 2025-09-23 | 10.380 | 1,063,000 | +0 | 0.47% | 11,033,940 |
| 2025-09-24 | 2025-09-22 | 10.360 | 1,063,000 | +0 | 0.47% | 11,012,680 |
| 2025-09-23 | 2025-09-19 | 10.290 | 1,063,000 | +0 | 0.47% | 10,938,270 |
| 2025-09-22 | 2025-09-18 | 10.340 | 1,063,000 | -100,000 | 0.47% | 10,991,420 |
| 2025-09-17 | 2025-09-15 | 10.400 | 1,163,000 | +10,000 | 0.51% | 12,095,200 |
| 2025-08-29 | 2025-08-27 | 10.370 | 1,153,000 | -3,000 | 0.51% | 11,956,610 |
| 2025-08-18 | 2025-08-14 | 10.600 | 1,156,000 | +1,000 | 0.51% | 12,253,600 |
| 2025-08-12 | 2025-08-08 | 10.530 | 1,155,000 | +10,000 | 0.51% | 12,162,150 |
| 2025-08-05 | 2025-08-01 | 10.540 | 1,145,000 | -200,000 | 0.50% | 12,068,300 |
| 2025-08-04 | 2025-07-31 | 10.800 | 1,345,000 | -701,000 | 0.59% | 14,526,000 |
| 2025-08-01 | 2025-07-30 | 10.860 | 2,046,000 | -2,000 | 0.90% | 22,219,560 |
| 2025-07-29 | 2025-07-25 | 11.160 | 2,048,000 | +1,000 | 0.90% | 22,855,680 |
| 2025-07-28 | 2025-07-24 | 11.420 | 2,047,000 | -500,000 | 0.90% | 23,376,740 |
| 2025-07-25 | 2025-07-23 | 10.720 | 2,547,000 | -579,000 | 1.12% | 27,303,840 |
| 2025-07-24 | 2025-07-22 | 11.820 | 3,126,000 | +206,000 | 1.38% | 36,949,320 |
| 2025-07-23 | 2025-07-21 | 11.480 | 2,920,000 | -147,000 | 1.29% | 33,521,600 |
| 2025-07-22 | 2025-07-18 | 10.800 | 3,067,000 | -300,000 | 1.35% | 33,123,600 |
| 2025-07-21 | 2025-07-17 | 10.600 | 3,367,000 | -100,000 | 1.48% | 35,690,200 |
| 2025-07-18 | 2025-07-16 | 10.600 | 3,467,000 | -530,000 | 1.53% | 36,750,200 |
| 2025-07-11 | 2025-07-09 | 11.120 | 3,997,000 | -40,000 | 1.76% | 44,446,640 |
| 2025-07-09 | 2025-07-07 | 11.460 | 4,037,000 | +40,000 | 1.78% | 46,264,020 |
| 2025-06-24 | 2025-06-20 | 10.620 | 3,997,000 | -1,000 | 1.76% | 42,448,140 |
| 2025-06-13 | 2025-06-11 | 10.380 | 3,998,000 | -50,000 | 1.76% | 41,499,240 |
| 2025-05-22 | 2025-05-20 | 10.460 | 4,048,000 | -47,000 | 1.78% | 42,342,080 |
| 2025-05-21 | 2025-05-19 | 10.440 | 4,095,000 | -100,000 | 1.80% | 42,751,800 |
| 2025-05-19 | 2025-05-15 | 10.540 | 4,195,000 | -600,000 | 1.85% | 44,215,300 |
| 2025-05-09 | 2025-05-07 | 10.280 | 4,795,000 | -4,000 | 2.11% | 49,292,600 |
| 2025-05-08 | 2025-05-06 | 10.260 | 4,799,000 | -100,000 | 2.11% | 49,237,740 |
| 2025-05-07 | 2025-05-02 | 10.340 | 4,899,000 | -51,000 | 2.16% | 50,655,660 |
| 2025-05-02 | 2025-04-29 | 9.750 | 4,950,000 | +50,000 | 2.18% | 48,262,500 |
| 2025-04-29 | 2025-04-25 | 9.970 | 4,900,000 | -12,000 | 2.16% | 48,853,000 |
| 2025-04-28 | 2025-04-24 | 10.300 | 4,912,000 | +20,000 | 2.16% | 50,593,600 |
| 2025-04-24 | 2025-04-22 | 10.300 | 4,892,000 | +280,000 | 2.16% | 50,387,600 |
| 2025-04-23 | 2025-04-17 | 9.820 | 4,612,000 | +50,000 | 2.03% | 45,289,840 |
| 2025-04-22 | 2025-04-16 | 9.850 | 4,562,000 | -70,000 | 2.01% | 44,935,700 |
| 2025-04-17 | 2025-04-15 | 9.880 | 4,632,000 | +30,000 | 2.04% | 45,764,160 |
| 2025-04-16 | 2025-04-14 | 9.880 | 4,602,000 | +49,000 | 2.03% | 45,467,760 |
| 2025-04-15 | 2025-04-11 | 9.650 | 4,553,000 | -76,000 | 2.01% | 43,936,450 |
| 2025-04-14 | 2025-04-10 | 9.150 | 4,629,000 | -44,000 | 2.04% | 42,355,350 |
| 2025-04-11 | 2025-04-09 | 9.460 | 4,673,000 | -211,000 | 2.06% | 44,206,580 |
| 2025-04-10 | 2025-04-08 | 9.030 | 4,884,000 | -152,000 | 2.15% | 44,102,520 |
| 2025-03-27 | 2025-03-25 | 9.200 | 5,036,000 | +130,000 | 2.22% | 46,331,200 |
| 2025-03-20 | 2025-03-18 | 9.820 | 4,906,000 | +30,000 | 2.16% | 48,176,920 |
| 2025-03-19 | 2025-03-17 | 9.510 | 4,876,000 | +208,000 | 2.15% | 46,370,760 |
| 2025-03-11 | 2025-03-07 | 8.660 | 4,668,000 | -10,000 | 2.06% | 40,424,880 |
| 2025-03-10 | 2025-03-06 | 8.600 | 4,678,000 | +10,000 | 2.06% | 40,230,800 |
| 2025-03-06 | 2025-03-04 | 8.150 | 4,668,000 | -1,000 | 2.06% | 38,044,200 |
| 2025-03-03 | 2025-02-27 | 9.170 | 4,669,000 | -304,000 | 2.06% | 42,814,730 |
| 2025-02-28 | 2025-02-26 | 8.150 | 4,973,000 | -676,000 | 2.19% | 40,529,950 |
| 2025-02-27 | 2025-02-25 | 7.930 | 5,649,000 | -1,000 | 2.49% | 44,796,570 |
| 2025-02-26 | 2025-02-24 | 8.320 | 5,650,000 | +50,000 | 2.49% | 47,008,000 |
| 2025-02-25 | 2025-02-21 | 8.330 | 5,600,000 | +256,000 | 2.47% | 46,648,000 |
| 2025-02-24 | 2025-02-20 | 8.720 | 5,344,000 | +50,000 | 2.36% | 46,599,680 |
| 2025-02-21 | 2025-02-19 | 9.040 | 5,294,000 | -27,000 | 2.33% | 47,857,760 |
| 2025-02-19 | 2025-02-17 | 8.350 | 5,321,000 | -420,000 | 2.34% | 44,430,350 |
| 2025-02-18 | 2025-02-14 | 7.970 | 5,741,000 | -3,000 | 2.53% | 45,755,770 |
| 2025-02-14 | 2025-02-12 | 8.230 | 5,744,000 | -300,000 | 2.53% | 47,273,120 |
| 2025-02-13 | 2025-02-11 | 7.950 | 6,044,000 | -2,000 | 2.66% | 48,049,800 |
| 2025-02-12 | 2025-02-10 | 8.130 | 6,046,000 | -531,000 | 2.66% | 49,153,980 |
| 2025-02-10 | 2025-02-06 | 8.230 | 6,577,000 | -102,000 | 2.90% | 54,128,710 |
| 2025-02-04 | 2025-01-28 | 7.900 | 6,679,000 | -26,000 | 2.94% | 52,764,100 |
| 2025-02-03 | 2025-01-24 | 7.860 | 6,705,000 | +26,000 | 2.95% | 52,701,300 |
| 2025-01-27 | 2025-01-23 | 7.900 | 6,679,000 | +100,000 | 2.94% | 52,764,100 |
| 2025-01-22 | 2025-01-20 | 8.210 | 6,579,000 | +115,000 | 2.90% | 54,013,590 |
| 2025-01-16 | 2025-01-14 | 8.430 | 6,464,000 | +200,000 | 2.85% | 54,491,520 |
| 2025-01-15 | 2025-01-13 | 8.060 | 6,264,000 | +150,000 | 2.76% | 50,487,840 |
| 2025-01-14 | 2025-01-10 | 8.230 | 6,114,000 | +50,000 | 2.69% | 50,318,220 |
| 2025-01-10 | 2025-01-08 | 8.480 | 6,064,000 | -3,000 | 2.67% | 51,422,720 |
| 2025-01-09 | 2025-01-07 | 8.960 | 6,067,000 | +50,000 | 2.67% | 54,360,320 |
| 2025-01-08 | 2025-01-06 | 9.170 | 6,017,000 | +1,000 | 2.65% | 55,175,890 |
| 2025-01-07 | 2025-01-03 | 9.050 | 6,016,000 | +50,000 | 2.65% | 54,444,800 |
| 2025-01-03 | 2024-12-31 | 9.200 | 5,966,000 | +50,000 | 2.63% | 54,887,200 |
| 2024-12-30 | 2024-12-24 | 9.100 | 5,916,000 | -6,000 | 2.61% | 53,835,600 |
| 2024-12-17 | 2024-12-13 | 9.680 | 5,922,000 | +1,000 | 2.61% | 57,324,960 |
| 2024-12-16 | 2024-12-12 | 9.800 | 5,921,000 | -100,000 | 2.61% | 58,025,800 |
| 2024-12-13 | 2024-12-11 | 9.470 | 6,021,000 | -150,000 | 2.65% | 57,018,870 |
| 2024-12-12 | 2024-12-10 | 9.140 | 6,171,000 | +50,000 | 2.72% | 56,402,940 |
| 2024-12-09 | 2024-12-05 | 9.020 | 6,121,000 | +130,000 | 2.70% | 55,211,420 |
| 2024-12-06 | 2024-12-04 | 9.380 | 5,991,000 | -10,000 | 2.64% | 56,195,580 |
| 2024-12-04 | 2024-12-02 | 9.800 | 6,001,000 | -743,000 | 2.64% | 58,809,800 |
| 2024-12-02 | 2024-11-28 | 8.470 | 6,744,000 | +50,000 | 2.97% | 57,121,680 |
| 2024-11-29 | 2024-11-27 | 8.140 | 6,694,000 | +204,000 | 2.95% | 54,489,160 |
| 2024-11-15 | 2024-11-13 | 8.390 | 6,490,000 | +100,000 | 2.86% | 54,451,100 |
| 2024-11-13 | 2024-11-11 | 8.740 | 6,390,000 | +100,000 | 2.82% | 55,848,600 |
| 2024-11-12 | 2024-11-08 | 9.520 | 6,290,000 | -104,000 | 2.77% | 59,880,800 |
| 2024-11-11 | 2024-11-07 | 9.770 | 6,394,000 | +119,000 | 2.82% | 62,469,380 |
| 2024-11-08 | 2024-11-06 | 9.690 | 6,275,000 | +83,000 | 2.77% | 60,804,750 |
| 2024-11-07 | 2024-11-05 | 9.500 | 6,192,000 | +256,000 | 2.73% | 58,824,000 |
| 2024-11-06 | 2024-11-04 | 8.880 | 5,936,000 | +50,000 | 2.62% | 52,711,680 |
| 2024-11-04 | 2024-10-31 | 9.320 | 5,886,000 | +100,000 | 2.59% | 54,857,520 |
| 2024-11-01 | 2024-10-30 | 9.120 | 5,786,000 | +52,000 | 2.55% | 52,768,320 |
| 2024-10-31 | 2024-10-29 | 9.160 | 5,734,000 | -59,000 | 2.53% | 52,523,440 |
| 2024-10-30 | 2024-10-28 | 9.580 | 5,793,000 | +101,000 | 2.55% | 55,496,940 |
| 2024-10-29 | 2024-10-25 | 8.920 | 5,692,000 | +193,000 | 2.51% | 50,772,640 |
| 2024-10-25 | 2024-10-23 | 9.480 | 5,499,000 | -100,000 | 2.42% | 52,130,520 |
| 2024-10-24 | 2024-10-22 | 9.230 | 5,599,000 | -300,000 | 2.47% | 51,678,770 |
| 2024-10-23 | 2024-10-21 | 8.500 | 5,899,000 | -645,000 | 2.60% | 50,141,500 |
| 2024-10-21 | 2024-10-17 | 7.470 | 6,544,000 | +30,000 | 2.88% | 48,883,680 |
| 2024-10-18 | 2024-10-16 | 7.740 | 6,514,000 | +100,000 | 2.87% | 50,418,360 |
| 2024-10-17 | 2024-10-15 | 7.640 | 6,414,000 | +350,000 | 2.83% | 49,002,960 |
| 2024-10-16 | 2024-10-14 | 8.150 | 6,064,000 | -15,000 | 2.67% | 49,421,600 |
| 2024-10-15 | 2024-10-10 | 8.410 | 6,079,000 | -20,000 | 2.68% | 51,124,390 |
| 2024-10-14 | 2024-10-09 | 8.010 | 6,099,000 | -350,000 | 2.69% | 48,852,990 |
| 2024-10-10 | 2024-10-08 | 8.320 | 6,449,000 | -797,000 | 2.84% | 53,655,680 |
| 2024-10-09 | 2024-10-07 | 9.990 | 7,246,000 | -1,044,000 | 3.19% | 72,387,540 |
| 2024-10-08 | 2024-10-04 | 8.600 | 8,290,000 | +158,000 | 3.65% | 71,294,000 |
| 2024-10-07 | 2024-10-03 | 8.630 | 8,132,000 | -124,000 | 3.58% | 70,179,160 |
| 2024-10-04 | 2024-10-02 | 9.400 | 8,256,000 | -148,000 | 3.64% | 77,606,400 |
| 2024-10-03 | 2024-09-30 | 8.830 | 8,404,000 | +105,000 | 3.70% | 74,207,320 |
| 2024-10-02 | 2024-09-27 | 8.110 | 8,299,000 | +183,000 | 3.66% | 67,304,890 |
| 2024-09-27 | 2024-09-25 | 7.180 | 8,116,000 | +300,000 | 3.58% | 58,272,880 |
| 2024-09-26 | 2024-09-24 | 7.000 | 7,816,000 | +100,000 | 3.44% | 54,712,000 |
| 2024-09-12 | 2024-09-10 | 6.470 | 7,716,000 | -1,000 | 3.40% | 49,922,520 |
| 2024-09-10 | 2024-09-05 | 6.950 | 7,717,000 | +67,000 | 3.40% | 53,633,150 |
| 2024-09-09 | 2024-09-04 | 6.840 | 7,650,000 | +258,000 | 3.37% | 52,326,000 |
| 2024-09-03 | 2024-08-30 | 6.900 | 7,392,000 | +110,000 | 3.26% | 51,004,800 |
| 2024-08-28 | 2024-08-26 | 7.170 | 7,282,000 | -100,000 | 3.21% | 52,211,940 |
| 2024-08-26 | 2024-08-22 | 7.180 | 7,382,000 | -54,000 | 3.25% | 53,002,760 |
| 2024-08-22 | 2024-08-20 | 7.470 | 7,436,000 | -100,000 | 3.28% | 55,546,920 |
| 2024-08-21 | 2024-08-19 | 7.350 | 7,536,000 | -200,000 | 3.32% | 55,389,600 |
| 2024-08-20 | 2024-08-16 | 6.930 | 7,736,000 | -100,000 | 3.41% | 53,610,480 |
| 2024-08-12 | 2024-08-08 | 7.080 | 7,836,000 | +10,000 | 3.45% | 55,478,880 |
| 2024-08-09 | 2024-08-07 | 7.270 | 7,826,000 | +10,000 | 3.45% | 56,895,020 |
| 2024-08-08 | 2024-08-06 | 7.390 | 7,816,000 | +30,000 | 3.44% | 57,760,240 |
| 2024-07-31 | 2024-07-29 | 7.660 | 7,786,000 | -31,000 | 3.43% | 59,640,760 |
| 2024-07-29 | 2024-07-25 | 7.570 | 7,817,000 | -100,000 | 3.44% | 59,174,690 |
| 2024-07-22 | 2024-07-18 | 7.970 | 7,917,000 | +10,000 | 3.49% | 63,098,490 |
| 2024-07-15 | 2024-07-11 | 7.790 | 7,907,000 | +30,000 | 3.48% | 61,595,530 |
| 2024-07-12 | 2024-07-10 | 7.480 | 7,877,000 | -17,000 | 3.47% | 58,919,960 |
| 2024-07-10 | 2024-07-08 | 7.680 | 7,894,000 | -50,000 | 3.48% | 60,625,920 |
| 2024-06-18 | 2024-06-14 | 8.660 | 7,944,000 | -53,000 | 3.50% | 68,795,040 |
| 2024-06-07 | 2024-06-05 | 8.600 | 7,997,000 | -250,000 | 3.52% | 68,774,200 |
| 2024-06-04 | 2024-05-31 | 9.800 | 8,247,000 | -100,000 | 3.63% | 80,820,600 |
| 2024-05-27 | 2024-05-23 | 9.270 | 8,347,000 | -5,000 | 3.68% | 77,376,690 |
| 2024-05-24 | 2024-05-22 | 9.700 | 8,352,000 | -227,000 | 3.68% | 81,014,400 |
| 2024-05-23 | 2024-05-21 | 8.830 | 8,579,000 | -324,000 | 3.78% | 75,752,570 |
| 2024-05-22 | 2024-05-20 | 9.080 | 8,903,000 | -42,000 | 3.92% | 80,839,240 |
| 2024-05-17 | 2024-05-14 | 8.500 | 8,945,000 | -160,000 | 3.94% | 76,032,500 |
| 2024-05-16 | 2024-05-13 | 8.620 | 9,105,000 | -10,000 | 4.01% | 78,485,100 |
| 2024-05-07 | 2024-05-03 | 7.880 | 9,115,000 | -174,000 | 4.02% | 71,826,200 |
| 2024-05-06 | 2024-05-02 | 7.800 | 9,289,000 | -228,000 | 4.09% | 72,454,200 |
| 2024-04-30 | 2024-04-26 | 7.560 | 9,517,000 | -2,000 | 4.19% | 71,948,520 |
| 2024-04-29 | 2024-04-25 | 7.410 | 9,519,000 | -2,000 | 4.19% | 70,535,790 |
| 2024-04-22 | 2024-04-18 | 7.530 | 9,521,000 | +250,000 | 4.20% | 71,693,130 |
| 2024-04-19 | 2024-04-17 | 6.950 | 9,271,000 | +100,000 | 4.09% | 64,433,450 |
| 2024-04-11 | 2024-04-09 | 6.370 | 9,171,000 | -100,000 | 4.04% | 58,419,270 |
| 2024-04-09 | 2024-04-05 | 6.190 | 9,271,000 | +8,000 | 4.09% | 57,387,490 |
| 2024-04-05 | 2024-04-02 | 6.560 | 9,263,000 | -80,000 | 4.08% | 60,765,280 |
| 2024-03-22 | 2024-03-20 | 7.360 | 9,343,000 | -216,000 | 4.12% | 68,764,480 |
| 2024-03-21 | 2024-03-19 | 7.430 | 9,559,000 | -15,000 | 4.21% | 71,023,370 |
| 2024-03-20 | 2024-03-18 | 7.490 | 9,574,000 | -30,000 | 4.22% | 71,709,260 |
| 2024-03-19 | 2024-03-15 | 7.280 | 9,604,000 | -100,000 | 4.23% | 69,917,120 |
| 2024-03-18 | 2024-03-14 | 7.400 | 9,704,000 | -130,000 | 4.28% | 71,809,600 |
| 2024-03-05 | 2024-03-01 | 7.320 | 9,834,000 | -17,000 | 4.33% | 71,984,880 |
| 2024-03-01 | 2024-02-28 | 7.290 | 9,851,000 | -90,000 | 4.34% | 71,813,790 |
| 2024-02-27 | 2024-02-23 | 7.860 | 9,941,000 | -100,000 | 4.38% | 78,136,260 |
| 2024-02-26 | 2024-02-22 | 7.700 | 10,041,000 | -150,000 | 4.43% | 77,315,700 |
| 2024-02-23 | 2024-02-21 | 7.650 | 10,191,000 | -126,000 | 4.49% | 77,961,150 |
| 2024-02-20 | 2024-02-16 | 7.900 | 10,317,000 | +82,000 | 4.55% | 81,504,300 |
| 2024-02-19 | 2024-02-15 | 6.980 | 10,235,000 | -100,000 | 4.51% | 71,440,300 |
| 2024-02-16 | 2024-02-14 | 6.920 | 10,335,000 | -181,000 | 4.55% | 71,518,200 |
| 2024-02-08 | 2024-02-06 | 6.100 | 10,516,000 | +6,000 | 4.63% | 64,147,600 |
| 2024-02-01 | 2024-01-30 | 6.220 | 10,510,000 | +30,000 | 4.63% | 65,372,200 |
| 2024-01-30 | 2024-01-26 | 6.460 | 10,480,000 | +3,009,000 | 4.62% | 67,700,800 |
| 2024-01-26 | 2024-01-24 | 5.800 | 7,471,000 | +400,000 | 3.29% | 43,331,800 |
| 2024-01-24 | 2024-01-22 | 5.410 | 7,071,000 | +50,000 | 3.12% | 38,254,110 |
| 2024-01-12 | 2024-01-10 | 6.210 | 7,021,000 | +4,000 | 3.09% | 43,600,410 |
| 2024-01-04 | 2024-01-02 | 6.590 | 7,017,000 | +2,000 | 3.09% | 46,242,030 |
| 2024-01-02 | 2023-12-28 | 7.000 | 7,015,000 | +158,000 | 3.09% | 49,105,000 |
| 2023-12-28 | 2023-12-22 | 6.690 | 6,857,000 | -24,000 | 3.02% | 45,873,330 |
| 2023-12-27 | 2023-12-21 | 6.600 | 6,881,000 | +20,000 | 3.03% | 45,414,600 |
| 2023-11-28 | 2023-11-24 | 7.360 | 6,861,000 | +60,000 | 3.02% | 50,496,960 |
| 2023-11-27 | 2023-11-23 | 7.710 | 6,801,000 | +43,000 | 3.00% | 52,435,710 |
| 2023-11-17 | 2023-11-15 | 7.150 | 6,758,000 | +198,000 | 2.98% | 48,319,700 |
| 2023-11-08 | 2023-11-06 | 7.450 | 6,560,000 | +86,000 | 2.89% | 48,872,000 |
| 2023-11-07 | 2023-11-03 | 7.160 | 6,474,000 | +100,000 | 2.85% | 46,353,840 |
| 2023-11-06 | 2023-11-02 | 6.680 | 6,374,000 | +89,000 | 2.81% | 42,578,320 |
| 2023-11-03 | 2023-11-01 | 6.610 | 6,285,000 | +5,000 | 2.77% | 41,543,850 |
| 2023-10-31 | 2023-10-27 | 6.350 | 6,280,000 | +170,000 | 2.77% | 39,878,000 |
| 2023-10-30 | 2023-10-26 | 6.040 | 6,110,000 | +50,000 | 2.69% | 36,904,400 |
| 2023-10-26 | 2023-10-24 | 5.910 | 6,060,000 | +267,000 | 2.67% | 35,814,600 |
| 2023-10-25 | 2023-10-20 | 6.200 | 5,793,000 | +1,000 | 2.55% | 35,916,600 |
| 2023-10-24 | 2023-10-19 | 6.090 | 5,792,000 | +6,000 | 2.55% | 35,273,280 |
| 2023-10-19 | 2023-10-17 | 6.320 | 5,786,000 | +50,000 | 2.55% | 36,567,520 |
| 2023-10-18 | 2023-10-16 | 6.400 | 5,736,000 | +50,000 | 2.53% | 36,710,400 |
| 2023-10-17 | 2023-10-13 | 6.610 | 5,686,000 | +100,000 | 2.51% | 37,584,460 |
| 2023-10-12 | 2023-10-10 | 6.910 | 5,586,000 | +100,000 | 2.46% | 38,599,260 |
| 2023-10-11 | 2023-10-09 | 6.860 | 5,486,000 | +30,000 | 2.42% | 37,633,960 |
| 2023-10-09 | 2023-10-05 | 6.930 | 5,456,000 | +80,000 | 2.40% | 37,810,080 |
| 2023-10-06 | 2023-10-04 | 6.700 | 5,376,000 | +50,000 | 2.37% | 36,019,200 |
| 2023-10-05 | 2023-10-03 | 6.460 | 5,326,000 | +152,000 | 2.35% | 34,405,960 |
| 2023-09-27 | 2023-09-25 | 6.810 | 5,174,000 | +50,000 | 2.28% | 35,234,940 |
| 2023-09-21 | 2023-09-19 | 7.310 | 5,124,000 | +30,000 | 2.26% | 37,456,440 |
| 2023-09-20 | 2023-09-18 | 7.650 | 5,094,000 | +50,000 | 2.24% | 38,969,100 |
| 2023-09-04 | 2023-08-30 | 7.800 | 5,044,000 | +100,000 | 2.22% | 39,343,200 |
| 2023-08-31 | 2023-08-29 | 8.200 | 4,944,000 | +200,000 | 2.18% | 40,540,800 |
| 2023-08-07 | 2023-08-03 | 10.960 | 4,744,000 | -8,000 | 2.09% | 51,994,240 |
| 2023-08-04 | 2023-08-02 | 11.060 | 4,752,000 | +10,000 | 2.09% | 52,557,120 |
| 2023-08-01 | 2023-07-28 | 12.000 | 4,742,000 | +100,000 | 2.09% | 56,904,000 |
| 2023-07-11 | 2023-07-07 | 10.920 | 4,642,000 | +20,000 | 2.05% | 50,690,640 |
| 2023-07-06 | 2023-07-04 | 11.300 | 4,622,000 | +172,000 | 2.04% | 52,228,600 |
| 2023-07-05 | 2023-07-03 | 10.320 | 4,450,000 | +75,000 | 1.96% | 45,924,000 |
| 2023-07-04 | 2023-06-30 | 9.710 | 4,375,000 | +100,000 | 1.93% | 42,481,250 |
| 2023-06-30 | 2023-06-28 | 9.900 | 4,275,000 | +30,000 | 1.88% | 42,322,500 |
| 2023-06-26 | 2023-06-21 | 11.340 | 4,245,000 | -274,000 | 1.87% | 48,138,300 |
| 2023-06-23 | 2023-06-20 | 12.060 | 4,519,000 | +150,000 | 1.99% | 54,499,140 |
| 2023-06-20 | 2023-06-16 | 12.800 | 4,369,000 | +20,000 | 1.93% | 55,923,200 |
| 2023-06-19 | 2023-06-15 | 12.980 | 4,349,000 | -3,000 | 1.92% | 56,450,020 |
| 2023-06-16 | 2023-06-14 | 12.820 | 4,352,000 | -3,000 | 1.92% | 55,792,640 |
| 2023-06-06 | 2023-06-02 | 14.060 | 4,355,000 | +220,000 | 1.92% | 61,231,300 |
| 2023-06-02 | 2023-05-31 | 13.220 | 4,135,000 | +112,000 | 1.82% | 54,664,700 |
| 2023-05-30 | 2023-05-25 | 13.300 | 4,023,000 | +100,000 | 1.77% | 53,505,900 |
| 2023-05-11 | 2023-05-09 | 15.340 | 3,923,000 | +130,000 | 1.73% | 60,178,820 |
| 2023-05-10 | 2023-05-08 | 16.020 | 3,793,000 | +101,000 | 1.67% | 60,763,860 |
| 2023-05-08 | 2023-05-04 | 15.320 | 3,692,000 | -200,000 | 1.63% | 56,561,440 |
| 2023-05-05 | 2023-05-03 | 15.400 | 3,892,000 | -333,000 | 1.72% | 59,936,800 |
| 2023-05-04 | 2023-05-02 | 15.800 | 4,225,000 | +16,000 | 1.86% | 66,755,000 |
| 2023-04-27 | 2023-04-25 | 16.860 | 4,209,000 | -243,000 | 1.85% | 70,963,740 |
| 2023-04-25 | 2023-04-21 | 18.060 | 4,452,000 | -540,000 | 1.96% | 80,403,120 |
| 2023-04-21 | 2023-04-19 | 18.260 | 4,992,000 | -12,000 | 2.20% | 91,153,920 |
| 2023-04-19 | 2023-04-17 | 19.160 | 5,004,000 | -26,000 | 2.21% | 95,876,640 |
| 2023-04-17 | 2023-04-13 | 19.200 | 5,030,000 | -5,000 | 2.22% | 96,576,000 |
| 2023-04-14 | 2023-04-12 | 19.200 | 5,035,000 | +51,000 | 2.22% | 96,672,000 |
| 2023-03-28 | 2023-03-24 | 18.540 | 4,984,000 | -1,000 | 2.20% | 92,403,360 |
| 2023-03-27 | 2023-03-23 | 18.700 | 4,985,000 | +139,000 | 2.20% | 93,219,500 |
| 2023-03-23 | 2023-03-21 | 17.900 | 4,846,000 | +1,000 | 2.14% | 86,743,400 |
| 2023-03-17 | 2023-03-15 | 19.300 | 4,845,000 | +27,000 | 2.14% | 93,508,500 |
| 2023-03-15 | 2023-03-13 | 19.740 | 4,818,000 | +134,000 | 2.12% | 95,107,320 |
| 2023-03-14 | 2023-03-10 | 18.920 | 4,684,000 | +9,000 | 2.06% | 88,621,280 |
| 2023-03-07 | 2023-03-03 | 21.200 | 4,675,000 | +38,000 | 2.06% | 99,110,000 |
| 2023-03-01 | 2023-02-27 | 19.840 | 4,637,000 | +1,000 | 2.04% | 91,998,080 |
| 2023-02-28 | 2023-02-24 | 19.800 | 4,636,000 | +30,000 | 2.04% | 91,792,800 |
| 2023-02-27 | 2023-02-23 | 20.600 | 4,606,000 | -99,000 | 2.03% | 94,883,600 |
| 2023-02-24 | 2023-02-22 | 20.300 | 4,705,000 | -100,000 | 2.07% | 95,511,500 |
| 2023-02-23 | 2023-02-21 | 20.500 | 4,805,000 | -9,000 | 2.12% | 98,502,500 |
| 2023-02-21 | 2023-02-17 | 20.550 | 4,814,000 | +53,000 | 2.12% | 98,927,700 |
| 2023-02-20 | 2023-02-16 | 20.900 | 4,761,000 | +138,000 | 2.10% | 99,504,900 |
| 2023-02-17 | 2023-02-15 | 20.750 | 4,623,000 | +1,000 | 2.04% | 95,927,250 |
| 2023-02-16 | 2023-02-14 | 21.500 | 4,622,000 | +73,000 | 2.04% | 99,373,000 |
| 2023-02-15 | 2023-02-13 | 21.950 | 4,549,000 | +50,000 | 2.00% | 99,850,550 |
| 2023-02-14 | 2023-02-10 | 21.700 | 4,499,000 | +50,000 | 1.98% | 97,628,300 |
| 2023-02-13 | 2023-02-09 | 22.500 | 4,449,000 | +50,000 | 1.96% | 100,102,500 |
| 2023-02-10 | 2023-02-08 | 22.200 | 4,399,000 | +50,000 | 1.94% | 97,657,800 |
| 2023-02-06 | 2023-02-02 | 21.500 | 4,349,000 | +40,000 | 1.92% | 93,503,500 |
| 2023-02-02 | 2023-01-31 | 23.600 | 4,309,000 | -37,000 | 1.90% | 101,692,400 |
| 2023-01-30 | 2023-01-26 | 26.000 | 4,346,000 | -100,000 | 1.92% | 112,996,000 |
| 2023-01-13 | 2023-01-11 | 21.850 | 4,446,000 | +1,000 | 1.96% | 97,145,100 |
| 2023-01-10 | 2023-01-06 | 22.850 | 4,445,000 | +2,000 | 1.96% | 101,568,250 |
| 2023-01-09 | 2023-01-05 | 24.550 | 4,443,000 | -41,000 | 1.96% | 109,075,650 |
| 2023-01-05 | 2023-01-03 | 24.450 | 4,484,000 | -100,000 | 1.98% | 109,633,800 |
| 2023-01-03 | 2022-12-29 | 22.900 | 4,584,000 | -20,000 | 2.02% | 104,973,600 |
| 2022-12-30 | 2022-12-28 | 23.600 | 4,604,000 | -5,000 | 2.03% | 108,654,400 |
| 2022-12-21 | 2022-12-19 | 22.050 | 4,609,000 | +2,000 | 2.03% | 101,628,450 |
| 2022-12-20 | 2022-12-16 | 22.700 | 4,607,000 | -57,000 | 2.03% | 104,578,900 |
| 2022-12-19 | 2022-12-15 | 24.950 | 4,664,000 | -5,000 | 2.06% | 116,366,800 |
| 2022-12-16 | 2022-12-14 | 23.750 | 4,669,000 | +118,000 | 2.06% | 110,888,750 |
| 2022-12-14 | 2022-12-12 | 24.000 | 4,551,000 | -63,000 | 2.01% | 109,224,000 |
| 2022-12-13 | 2022-12-09 | 24.600 | 4,614,000 | -307,000 | 2.03% | 113,504,400 |
| 2022-12-12 | 2022-12-08 | 24.950 | 4,921,000 | -525,000 | 2.17% | 122,778,950 |
| 2022-12-09 | 2022-12-07 | 23.200 | 5,446,000 | +20,000 | 2.40% | 126,347,200 |
| 2022-12-08 | 2022-12-06 | 22.400 | 5,426,000 | +106,000 | 2.39% | 121,542,400 |
| 2022-12-07 | 2022-12-05 | 22.800 | 5,320,000 | -390,000 | 2.34% | 121,296,000 |
| 2022-12-06 | 2022-12-02 | 22.050 | 5,710,000 | +60,000 | 2.52% | 125,905,500 |
| 2022-12-05 | 2022-12-01 | 21.200 | 5,650,000 | -644,000 | 2.49% | 119,780,000 |
| 2022-12-02 | 2022-11-30 | 21.250 | 6,294,000 | +90,000 | 2.77% | 133,747,500 |
| 2022-12-01 | 2022-11-29 | 19.540 | 6,204,000 | +316,000 | 2.73% | 121,226,160 |
| 2022-11-30 | 2022-11-28 | 17.940 | 5,888,000 | +30,000 | 2.59% | 105,630,720 |
| 2022-11-29 | 2022-11-25 | 17.660 | 5,858,000 | +30,000 | 2.58% | 103,452,280 |
| 2022-11-28 | 2022-11-24 | 17.660 | 5,828,000 | +3,000 | 2.57% | 102,922,480 |
| 2022-11-25 | 2022-11-23 | 17.900 | 5,825,000 | +15,000 | 2.57% | 104,267,500 |
| 2022-11-24 | 2022-11-22 | 17.240 | 5,810,000 | +50,000 | 2.56% | 100,164,400 |
| 2022-11-23 | 2022-11-21 | 17.580 | 5,760,000 | +178,000 | 2.54% | 101,260,800 |
| 2022-11-22 | 2022-11-18 | 18.680 | 5,582,000 | -178,000 | 2.46% | 104,271,760 |
| 2022-11-21 | 2022-11-17 | 18.000 | 5,760,000 | -165,000 | 2.54% | 103,680,000 |
| 2022-11-18 | 2022-11-16 | 17.620 | 5,925,000 | -250,000 | 2.61% | 104,398,500 |
| 2022-11-17 | 2022-11-15 | 17.600 | 6,175,000 | +50,000 | 2.72% | 108,680,000 |
| 2022-11-16 | 2022-11-14 | 16.700 | 6,125,000 | +19,000 | 2.70% | 102,287,500 |
| 2022-11-15 | 2022-11-11 | 16.480 | 6,106,000 | +405,000 | 2.69% | 100,626,880 |
| 2022-11-14 | 2022-11-10 | 14.100 | 5,701,000 | -50,000 | 2.51% | 80,384,100 |
| 2022-11-11 | 2022-11-09 | 14.420 | 5,751,000 | -6,000 | 2.53% | 82,929,420 |
| 2022-11-10 | 2022-11-08 | 14.740 | 5,757,000 | +10,000 | 2.54% | 84,858,180 |
| 2022-11-09 | 2022-11-07 | 15.240 | 5,747,000 | +1,000 | 2.53% | 87,584,280 |
| 2022-11-08 | 2022-11-04 | 15.000 | 5,746,000 | +10,000 | 2.53% | 86,190,000 |
| 2022-11-07 | 2022-11-03 | 14.040 | 5,736,000 | -50,000 | 2.53% | 80,533,440 |
| 2022-11-04 | 2022-11-02 | 14.700 | 5,786,000 | +100,000 | 2.55% | 85,054,200 |
| 2022-11-03 | 2022-11-01 | 13.380 | 5,686,000 | +7,000 | 2.51% | 76,078,680 |
| 2022-10-28 | 2022-10-26 | 14.060 | 5,679,000 | +4,000 | 2.50% | 79,846,740 |
| 2022-10-26 | 2022-10-24 | 13.300 | 5,675,000 | -100,000 | 2.50% | 75,477,500 |
| 2022-10-24 | 2022-10-20 | 14.620 | 5,775,000 | +38,000 | 2.55% | 84,430,500 |
| 2022-10-21 | 2022-10-19 | 14.820 | 5,737,000 | -1,000 | 2.53% | 85,022,340 |
| 2022-10-20 | 2022-10-18 | 15.240 | 5,738,000 | +73,000 | 2.53% | 87,447,120 |
| 2022-10-18 | 2022-10-14 | 14.740 | 5,665,000 | +29,000 | 2.50% | 83,502,100 |
| 2022-10-17 | 2022-10-13 | 14.620 | 5,636,000 | -39,000 | 2.48% | 82,398,320 |
| 2022-10-14 | 2022-10-12 | 15.260 | 5,675,000 | +81,000 | 2.50% | 86,600,500 |
| 2022-10-13 | 2022-10-11 | 16.180 | 5,594,000 | -163,000 | 2.47% | 90,510,920 |
| 2022-10-12 | 2022-10-10 | 17.160 | 5,757,000 | -20,000 | 2.54% | 98,790,120 |
| 2022-10-03 | 2022-09-29 | 18.800 | 5,777,000 | +100,000 | 2.55% | 108,607,600 |
| 2022-09-29 | 2022-09-27 | 18.260 | 5,677,000 | +107,000 | 2.50% | 103,662,020 |
| 2022-09-28 | 2022-09-26 | 17.640 | 5,570,000 | +337,000 | 2.45% | 98,254,800 |
| 2022-09-27 | 2022-09-23 | 18.060 | 5,233,000 | -21,000 | 2.31% | 94,507,980 |
| 2022-09-26 | 2022-09-22 | 19.100 | 5,254,000 | +81,000 | 2.32% | 100,351,400 |
| 2022-09-23 | 2022-09-21 | 19.860 | 5,173,000 | +259,000 | 2.28% | 102,735,780 |
| 2022-09-22 | 2022-09-20 | 20.050 | 4,914,000 | +89,000 | 2.17% | 98,525,700 |
| 2022-09-20 | 2022-09-16 | 19.960 | 4,825,000 | -15,000 | 2.13% | 96,307,000 |
| 2022-09-16 | 2022-09-14 | 19.160 | 4,840,000 | +20,000 | 2.13% | 92,734,400 |
| 2022-09-13 | 2022-09-08 | 18.820 | 4,820,000 | +17,000 | 2.12% | 90,712,400 |
| 2022-09-07 | 2022-09-05 | 17.900 | 4,803,000 | -3,000 | 2.12% | 85,973,700 |
| 2022-09-05 | 2022-09-01 | 17.960 | 4,806,000 | -100,000 | 2.12% | 86,315,760 |
| 2022-09-02 | 2022-08-31 | 18.560 | 4,906,000 | +36,000 | 2.16% | 91,055,360 |
| 2022-08-24 | 2022-08-22 | 19.500 | 4,870,000 | +50,000 | 2.15% | 94,965,000 |
| 2022-08-22 | 2022-08-18 | 19.960 | 4,820,000 | -2,000 | 2.12% | 96,207,200 |
| 2022-08-16 | 2022-08-12 | 20.900 | 4,822,000 | -54,000 | 2.13% | 100,779,800 |
| 2022-08-03 | 2022-08-01 | 20.250 | 4,876,000 | -116,000 | 2.15% | 98,739,000 |
| 2022-08-02 | 2022-07-29 | 19.240 | 4,992,000 | -139,000 | 2.20% | 96,046,080 |
| 2022-08-01 | 2022-07-28 | 21.200 | 5,131,000 | +150,000 | 2.26% | 108,777,200 |
| 2022-07-29 | 2022-07-27 | 21.500 | 4,981,000 | +78,000 | 2.20% | 107,091,500 |
| 2022-07-28 | 2022-07-26 | 22.000 | 4,903,000 | +247,000 | 2.16% | 107,866,000 |
| 2022-07-19 | 2022-07-15 | 20.600 | 4,656,000 | +100,000 | 2.05% | 95,913,600 |
| 2022-07-18 | 2022-07-14 | 21.700 | 4,556,000 | +103,000 | 2.01% | 98,865,200 |
| 2022-07-15 | 2022-07-13 | 20.300 | 4,453,000 | -108,000 | 1.96% | 90,395,900 |
| 2022-07-14 | 2022-07-12 | 20.000 | 4,561,000 | +1,000 | 2.01% | 91,220,000 |
| 2022-07-13 | 2022-07-11 | 20.650 | 4,560,000 | -2,000 | 2.01% | 94,164,000 |
| 2022-07-11 | 2022-07-07 | 21.750 | 4,562,000 | +100,000 | 2.01% | 99,223,500 |
| 2022-07-08 | 2022-07-06 | 21.350 | 4,462,000 | +330,000 | 1.97% | 95,263,700 |
| 2022-07-07 | 2022-07-05 | 23.000 | 4,132,000 | +62,000 | 1.82% | 95,036,000 |
| 2022-07-06 | 2022-07-04 | 22.000 | 4,070,000 | +410,000 | 1.79% | 89,540,000 |
| 2022-07-04 | 2022-06-29 | 22.900 | 3,660,000 | +4,000 | 1.61% | 83,814,000 |
| 2022-06-30 | 2022-06-28 | 23.050 | 3,656,000 | +209,000 | 1.61% | 84,270,800 |
| 2022-06-29 | 2022-06-27 | 23.700 | 3,447,000 | +100,000 | 1.52% | 81,693,900 |
| 2022-06-24 | 2022-06-22 | 18.400 | 3,347,000 | +50,000 | 1.48% | 61,584,800 |
| 2022-06-23 | 2022-06-21 | 18.800 | 3,297,000 | +511,000 | 1.45% | 61,983,600 |
| 2022-06-22 | 2022-06-20 | 17.580 | 2,786,000 | +100,000 | 1.23% | 48,977,880 |
| 2022-06-20 | 2022-06-16 | 17.340 | 2,686,000 | +50,000 | 1.18% | 46,575,240 |
| 2022-06-17 | 2022-06-15 | 17.860 | 2,636,000 | +750,000 | 1.16% | 47,078,960 |
| 2022-06-16 | 2022-06-14 | 16.620 | 1,886,000 | +100,000 | 0.83% | 31,345,320 |
| 2022-06-15 | 2022-06-13 | 16.960 | 1,786,000 | +40,000 | 0.79% | 30,290,560 |
| 2022-06-14 | 2022-06-10 | 17.460 | 1,746,000 | +40,000 | 0.77% | 30,485,160 |
| 2022-06-13 | 2022-06-09 | 16.960 | 1,706,000 | +17,000 | 0.75% | 28,933,760 |
| 2022-06-10 | 2022-06-08 | 17.560 | 1,689,000 | +50,000 | 0.74% | 29,658,840 |
| 2022-06-09 | 2022-06-07 | 16.560 | 1,639,000 | +50,000 | 0.72% | 27,141,840 |
| 2022-06-08 | 2022-06-06 | 15.920 | 1,589,000 | +100,000 | 0.70% | 25,296,880 |
| 2022-06-06 | 2022-06-01 | 16.160 | 1,489,000 | +114,000 | 0.66% | 24,062,240 |
| 2022-06-02 | 2022-05-31 | 15.920 | 1,375,000 | +113,000 | 0.61% | 21,890,000 |
| 2022-06-01 | 2022-05-30 | 14.800 | 1,262,000 | +305,000 | 0.56% | 18,677,600 |
| 2022-05-31 | 2022-05-27 | 13.800 | 957,000 | +36,000 | 0.42% | 13,206,600 |
| 2022-05-27 | 2022-05-25 | 13.500 | 921,000 | +229,000 | 0.41% | 12,433,500 |
| 2022-05-26 | 2022-05-24 | 13.320 | 692,000 | +110,000 | 0.30% | 9,217,440 |
| 2022-05-16 | 2022-05-12 | 12.760 | 582,000 | +97,000 | 0.26% | 7,426,320 |
| 2022-05-13 | 2022-05-11 | 13.520 | 485,000 | +10,000 | 0.21% | 6,557,200 |
| 2022-05-12 | 2022-05-10 | 13.040 | 475,000 | +1,000 | 0.21% | 6,194,000 |
| 2022-05-03 | 2022-04-28 | 14.580 | 474,000 | -30,000 | 0.21% | 6,910,920 |
| 2022-04-29 | 2022-04-27 | 14.700 | 504,000 | +10,000 | 0.22% | 7,408,800 |
| 2022-04-28 | 2022-04-26 | 13.960 | 494,000 | -6,000 | 0.22% | 6,896,240 |
| 2022-04-27 | 2022-04-25 | 14.740 | 500,000 | +10,000 | 0.22% | 7,370,000 |
| 2022-04-26 | 2022-04-22 | 16.140 | 490,000 | +5,000 | 0.22% | 7,908,600 |
| 2022-04-25 | 2022-04-21 | 16.160 | 485,000 | -27,000 | 0.21% | 7,837,600 |
| 2022-04-22 | 2022-04-20 | 17.500 | 512,000 | +44,000 | 0.23% | 8,960,000 |
| 2022-04-19 | 2022-04-13 | 16.800 | 468,000 | +34,000 | 0.21% | 7,862,400 |
| 2022-04-13 | 2022-04-11 | 15.500 | 434,000 | +11,000 | 0.19% | 6,727,000 |
| 2022-04-12 | 2022-04-08 | 16.500 | 423,000 | +9,000 | 0.19% | 6,979,500 |
| 2022-04-06 | 2022-04-01 | 17.740 | 414,000 | +1,000 | 0.18% | 7,344,360 |
| 2022-03-23 | 2022-03-21 | 18.540 | 413,000 | +2,000 | 0.18% | 7,657,020 |
| 2022-03-21 | 2022-03-17 | 19.080 | 411,000 | +50,000 | 0.18% | 7,841,880 |
| 2022-03-18 | 2022-03-16 | 17.300 | 361,000 | +50,000 | 0.16% | 6,245,300 |
| 2022-03-17 | 2022-03-15 | 14.700 | 311,000 | +6,000 | 0.14% | 4,571,700 |
| 2022-03-16 | 2022-03-14 | 16.000 | 305,000 | -22,000 | 0.13% | 4,880,000 |
| 2022-03-11 | 2022-03-09 | 18.840 | 327,000 | +3,000 | 0.14% | 6,160,680 |
| 2022-03-09 | 2022-03-07 | 20.350 | 324,000 | -200,000 | 0.14% | 6,593,400 |
| 2022-03-07 | 2022-03-03 | 22.850 | 524,000 | +150,000 | 0.23% | 11,973,400 |
| 2022-02-28 | 2022-02-24 | 21.800 | 374,000 | -100,000 | 0.16% | 8,153,200 |
| 2022-02-24 | 2022-02-22 | 23.600 | 474,000 | -100,000 | 0.21% | 11,186,400 |
| 2022-02-23 | 2022-02-21 | 24.600 | 574,000 | -5,000 | 0.25% | 14,120,400 |
| 2022-02-21 | 2022-02-17 | 24.850 | 579,000 | +50,000 | 0.26% | 14,388,150 |
| 2022-02-18 | 2022-02-16 | 25.600 | 529,000 | +200,000 | 0.23% | 13,542,400 |
| 2022-02-17 | 2022-02-15 | 23.800 | 329,000 | +48,000 | 0.14% | 7,830,200 |
| 2022-02-16 | 2022-02-14 | 22.500 | 281,000 | +4,000 | 0.12% | 6,322,500 |
| 2022-02-15 | 2022-02-11 | 22.800 | 277,000 | +50,000 | 0.12% | 6,315,600 |
| 2022-02-14 | 2022-02-10 | 23.350 | 227,000 | +22,000 | 0.10% | 5,300,450 |
| 2022-02-11 | 2022-02-09 | 23.250 | 205,000 | +3,000 | 0.09% | 4,766,250 |
| 2022-02-04 | 2022-01-27 | 20.100 | 202,000 | +1,000 | 0.09% | 4,060,200 |
| 2021-11-09 | 2021-11-05 | 26.350 | 201,000 | -193,000 | 0.09% | 5,296,350 |
| 2021-11-08 | 2021-11-04 | 27.650 | 394,000 | +1,000 | 0.17% | 10,894,100 |
| 2021-11-03 | 2021-11-01 | 30.300 | 393,000 | -22,000 | 0.17% | 11,907,900 |
| 2021-11-02 | 2021-10-29 | 31.550 | 415,000 | -1,000 | 0.18% | 13,093,250 |
| 2021-10-07 | 2021-10-05 | 32.100 | 416,000 | +2,000 | 0.18% | 13,353,600 |
| 2021-10-04 | 2021-09-29 | 33.200 | 414,000 | +91,000 | 0.18% | 13,744,800 |
| 2021-09-29 | 2021-09-27 | 32.000 | 323,000 | +3,000 | 0.14% | 10,336,000 |
| 2021-09-23 | 2021-09-20 | 31.300 | 320,000 | -18,000 | 0.14% | 10,016,000 |
| 2021-09-17 | 2021-09-15 | 31.200 | 338,000 | -15,000 | 0.15% | 10,545,600 |
| 2021-09-14 | 2021-09-10 | 31.250 | 353,000 | +5,000 | 0.16% | 11,031,250 |
| 2021-09-03 | 2021-09-01 | 25.600 | 348,000 | -101,000 | 0.15% | 8,908,800 |
| 2021-08-27 | 2021-08-25 | 24.800 | 449,000 | +203,000 | 0.20% | 11,135,200 |
| 2021-08-25 | 2021-08-23 | 25.250 | 246,000 | +45,000 | 0.11% | 6,211,500 |
| 2021-08-24 | 2021-08-20 | 22.250 | 201,000 | +1,000 | 0.09% | 4,472,250 |
| 2021-08-13 | 2021-08-11 | 26.150 | 200,000 | -3,000 | 0.09% | 5,230,000 |
| 2021-08-12 | 2021-08-10 | 25.200 | 203,000 | +3,000 | 0.09% | 5,115,600 |
| 2021-08-06 | 2021-08-04 | 24.050 | 200,000 | -31,000 | 0.09% | 4,810,000 |
| 2021-07-22 | 2021-07-20 | 24.750 | 231,000 | +1,000 | 0.10% | 5,717,250 |
| 2021-07-12 | 2021-07-08 | 26.900 | 230,000 | -194,000 | 0.10% | 6,187,000 |
| 2021-07-09 | 2021-07-07 | 28.000 | 424,000 | +1,000 | 0.19% | 11,872,000 |
| 2021-07-08 | 2021-07-06 | 28.600 | 423,000 | +10,000 | 0.19% | 12,097,800 |
| 2021-07-07 | 2021-07-05 | 30.000 | 413,000 | -17,000 | 0.18% | 12,390,000 |
| 2021-07-06 | 2021-07-02 | 30.850 | 430,000 | -33,000 | 0.19% | 13,265,500 |
| 2021-06-30 | 2021-06-28 | 32.200 | 463,000 | +10,000 | 0.20% | 14,908,600 |
| 2021-06-25 | 2021-06-23 | 33.050 | 453,000 | -6,000 | 0.20% | 14,971,650 |
| 2021-06-17 | 2021-06-15 | 35.800 | 459,000 | -353,000 | 0.20% | 16,432,200 |
| 2021-06-11 | 2021-06-09 | 30.950 | 812,000 | -100,000 | 0.36% | 25,131,400 |
| 2021-06-08 | 2021-06-04 | 33.500 | 912,000 | +4,000 | 0.40% | 30,552,000 |
| 2021-06-07 | 2021-06-03 | 34.200 | 908,000 | -2,000 | 0.40% | 31,053,600 |
| 2021-06-04 | 2021-06-02 | 35.600 | 910,000 | +50,000 | 0.40% | 32,396,000 |
| 2021-06-03 | 2021-06-01 | 37.300 | 860,000 | -4,000 | 0.38% | 32,078,000 |
| 2021-06-02 | 2021-05-31 | 35.750 | 864,000 | +251,000 | 0.38% | 30,888,000 |
| 2021-05-28 | 2021-05-26 | 31.800 | 613,000 | -2,000 | 0.27% | 19,493,400 |
| 2021-05-25 | 2021-05-21 | 33.150 | 615,000 | -3,000 | 0.27% | 20,387,250 |
| 2021-05-21 | 2021-05-18 | 33.750 | 618,000 | -6,000 | 0.27% | 20,857,500 |
| 2021-05-12 | 2021-05-10 | 33.600 | 624,000 | -7,000 | 0.27% | 20,966,400 |
| 2021-05-07 | 2021-05-05 | 32.550 | 631,000 | +8,000 | 0.28% | 20,539,050 |
| 2021-05-06 | 2021-05-04 | 32.850 | 623,000 | +6,000 | 0.27% | 20,465,550 |
| 2021-05-05 | 2021-05-03 | 34.450 | 617,000 | +2,000 | 0.27% | 21,255,650 |
| 2021-05-03 | 2021-04-29 | 32.500 | 615,000 | -1,384,000 | 0.27% | 19,987,500 |
| 2021-04-07 | 2021-03-31 | 33.850 | 1,999,000 | -50,000 | 0.88% | 67,666,150 |
| 2021-04-01 | 2021-03-30 | 34.250 | 2,049,000 | +22,000 | 0.90% | 70,178,250 |
| 2021-03-30 | 2021-03-26 | 32.500 | 2,027,000 | +7,000 | 0.89% | 65,877,500 |
| 2021-03-29 | 2021-03-25 | 30.300 | 2,020,000 | -1,000 | 0.89% | 61,206,000 |
| 2021-03-26 | 2021-03-24 | 31.200 | 2,021,000 | -131,000 | 0.89% | 63,055,200 |
| 2021-03-25 | 2021-03-23 | 33.850 | 2,152,000 | +41,000 | 0.95% | 72,845,200 |
| 2021-03-24 | 2021-03-22 | 36.100 | 2,111,000 | +1,000 | 0.93% | 76,207,100 |
| 2021-03-22 | 2021-03-18 | 38.250 | 2,110,000 | -1,000 | 0.93% | 80,707,500 |
| 2021-03-19 | 2021-03-17 | 35.650 | 2,111,000 | +66,000 | 0.93% | 75,257,150 |
| 2021-03-18 | 2021-03-16 | 38.300 | 2,045,000 | +20,000 | 0.90% | 78,323,500 |
| 2021-03-17 | 2021-03-15 | 37.850 | 2,025,000 | +45,000 | 0.89% | 76,646,250 |
| 2021-03-16 | 2021-03-12 | 37.350 | 1,980,000 | +131,000 | 0.87% | 73,953,000 |
| 2021-03-15 | 2021-03-11 | 36.600 | 1,849,000 | +188,000 | 0.81% | 67,673,400 |
| 2021-03-12 | 2021-03-10 | 34.100 | 1,661,000 | +98,000 | 0.73% | 56,640,100 |
| 2021-03-11 | 2021-03-09 | 32.100 | 1,563,000 | +310,000 | 0.69% | 50,172,300 |
| 2021-03-10 | 2021-03-08 | 33.250 | 1,253,000 | +431,000 | 0.55% | 41,662,250 |
| 2021-03-09 | 2021-03-05 | 33.950 | 822,000 | +231,000 | 0.36% | 27,906,900 |
| 2021-03-08 | 2021-03-04 | 30.700 | 591,000 | +7,000 | 0.26% | 18,143,700 |
| 2021-03-05 | 2021-03-03 | 33.350 | 584,000 | +5,000 | 0.26% | 19,476,400 |
| 2021-03-04 | 2021-03-02 | 32.700 | 579,000 | +29,000 | 0.26% | 18,933,300 |
| 2021-03-03 | 2021-03-01 | 33.750 | 550,000 | +3,000 | 0.24% | 18,562,500 |
| 2021-03-02 | 2021-02-26 | 33.300 | 547,000 | +35,000 | 0.24% | 18,215,100 |
| 2021-02-26 | 2021-02-24 | 33.950 | 512,000 | +12,000 | 0.23% | 17,382,400 |
| 2021-02-25 | 2021-02-23 | 36.500 | 500,000 | +2,000 | 0.22% | 18,250,000 |
| 2021-02-24 | 2021-02-22 | 37.150 | 498,000 | +5,000 | 0.22% | 18,500,700 |
| 2021-02-19 | 2021-02-17 | 40.400 | 493,000 | +5,000 | 0.22% | 19,917,200 |
| 2021-02-18 | 2021-02-16 | 39.800 | 488,000 | -4,000 | 0.22% | 19,422,400 |
| 2021-02-16 | 2021-02-09 | 40.900 | 492,000 | +13,000 | 0.22% | 20,122,800 |
| 2021-02-08 | 2021-02-04 | 42.200 | 479,000 | +1,000 | 0.21% | 20,213,800 |
| 2021-02-03 | 2021-02-01 | 46.450 | 478,000 | -3,000 | 0.21% | 22,203,100 |
| 2021-02-01 | 2021-01-28 | 43.700 | 481,000 | +3,000 | 0.21% | 21,019,700 |
| 2021-01-29 | 2021-01-27 | 44.500 | 478,000 | -27,000 | 0.21% | 21,271,000 |
| 2021-01-28 | 2021-01-26 | 47.450 | 505,000 | +8,000 | 0.22% | 23,962,250 |
| 2021-01-27 | 2021-01-25 | 44.800 | 497,000 | +20,000 | 0.22% | 22,265,600 |
| 2021-01-19 | 2021-01-15 | 38.700 | 477,000 | -11,000 | 0.21% | 18,459,900 |
| 2021-01-15 | 2021-01-13 | 38.600 | 488,000 | -25,000 | 0.22% | 18,836,800 |
| 2021-01-11 | 2021-01-07 | 42.850 | 513,000 | +3,000 | 0.23% | 21,982,050 |
| 2021-01-06 | 2021-01-04 | 43.750 | 510,000 | -7,000 | 0.22% | 22,312,500 |
| 2021-01-05 | 2020-12-31 | 41.100 | 517,000 | +20,000 | 0.23% | 21,248,700 |
| 2020-12-29 | 2020-12-24 | 41.900 | 497,000 | +2,000 | 0.22% | 20,824,300 |
| 2020-12-28 | 2020-12-22 | 37.900 | 495,000 | -100,000 | 0.22% | 18,760,500 |
| 2020-12-22 | 2020-12-18 | 36.050 | 595,000 | -4,000 | 0.26% | 21,449,750 |
| 2020-12-21 | 2020-12-17 | 36.000 | 599,000 | +2,000 | 0.26% | 21,564,000 |
| 2020-12-16 | 2020-12-14 | 35.800 | 597,000 | +9,000 | 0.26% | 21,372,600 |
| 2020-12-11 | 2020-12-09 | 37.150 | 588,000 | +7,000 | 0.26% | 21,844,200 |
| 2020-12-10 | 2020-12-08 | 36.250 | 581,000 | +1,000 | 0.26% | 21,061,250 |
| 2020-12-02 | 2020-11-30 | 32.100 | 580,000 | -5,000 | 0.26% | 18,618,000 |
| 2020-11-26 | 2020-11-24 | 29.050 | 585,000 | +1,000 | 0.26% | 16,994,250 |
| 2020-11-25 | 2020-11-23 | 30.050 | 584,000 | +1,000 | 0.26% | 17,549,200 |
| 2020-11-24 | 2020-11-20 | 31.650 | 583,000 | +1,000 | 0.26% | 18,451,950 |
| 2020-11-20 | 2020-11-18 | 32.300 | 582,000 | +2,000 | 0.26% | 18,798,600 |
| 2020-11-19 | 2020-11-17 | 33.850 | 580,000 | +50,000 | 0.26% | 19,633,000 |
| 2020-11-16 | 2020-11-12 | 35.400 | 530,000 | +3,000 | 0.23% | 18,762,000 |
| 2020-11-13 | 2020-11-11 | 33.700 | 527,000 | +2,000 | 0.23% | 17,759,900 |
| 2020-11-09 | 2020-11-05 | 36.900 | 525,000 | -1,000 | 0.23% | 19,372,500 |
| 2020-11-03 | 2020-10-30 | 33.050 | 526,000 | +1,000 | 0.23% | 17,384,300 |
| 2020-11-02 | 2020-10-29 | 37.500 | 525,000 | +125,000 | 0.23% | 19,687,500 |
| 2020-10-30 | 2020-10-28 | 34.550 | 400,000 | +1,000 | 0.18% | 13,820,000 |
| 2020-10-29 | 2020-10-27 | 32.750 | 399,000 | -2,000 | 0.18% | 13,067,250 |
| 2020-10-28 | 2020-10-23 | 33.800 | 401,000 | -4,000 | 0.18% | 13,553,800 |
| 2020-10-23 | 2020-10-21 | 36.050 | 405,000 | -67,000 | 0.18% | 14,600,250 |
| 2020-10-21 | 2020-10-19 | 34.600 | 472,000 | -3,000 | 0.21% | 16,331,200 |
| 2020-10-19 | 2020-10-15 | 37.350 | 475,000 | +1,000 | 0.21% | 17,741,250 |
| 2020-10-15 | 2020-10-12 | 38.900 | 474,000 | -1,000 | 0.21% | 18,438,600 |
| 2020-10-14 | 2020-10-09 | 38.900 | 475,000 | -112,000 | 0.21% | 18,477,500 |
| 2020-10-12 | 2020-10-08 | 39.950 | 587,000 | +1,000 | 0.26% | 23,450,650 |
| 2020-10-09 | 2020-10-07 | 41.650 | 586,000 | +1,000 | 0.26% | 24,406,900 |
| 2020-10-07 | 2020-10-05 | 41.800 | 585,000 | -2,000 | 0.26% | 24,453,000 |
| 2020-09-29 | 2020-09-25 | 40.250 | 587,000 | -6,000 | 0.26% | 23,626,750 |
| 2020-09-28 | 2020-09-24 | 42.400 | 593,000 | +3,000 | 0.26% | 25,143,200 |
| 2020-09-25 | 2020-09-23 | 45.450 | 590,000 | -113,000 | 0.26% | 26,815,500 |
| 2020-09-23 | 2020-09-21 | 45.100 | 703,000 | -61,000 | 0.31% | 31,705,300 |
| 2020-09-18 | 2020-09-16 | 47.550 | 764,000 | -4,000 | 0.34% | 36,328,200 |
| 2020-09-16 | 2020-09-14 | 49.500 | 768,000 | +65,000 | 0.34% | 38,016,000 |
| 2020-09-15 | 2020-09-11 | 45.000 | 703,000 | +2,000 | 0.31% | 31,635,000 |
| 2020-09-14 | 2020-09-10 | 41.900 | 701,000 | -181,000 | 0.31% | 29,371,900 |
| 2020-09-08 | 2020-09-04 | 41.200 | 882,000 | +1,000 | 0.39% | 36,338,400 |
| 2020-09-07 | 2020-09-03 | 42.100 | 881,000 | +1,000 | 0.39% | 37,090,100 |
| 2020-09-04 | 2020-09-02 | 42.000 | 880,000 | +1,000 | 0.39% | 36,960,000 |
| 2020-09-01 | 2020-08-28 | 45.550 | 879,000 | +2,000 | 0.39% | 40,038,450 |
| 2020-08-27 | 2020-08-25 | 46.600 | 877,000 | -60,000 | 0.39% | 40,868,200 |
| 2020-08-26 | 2020-08-24 | 50.150 | 937,000 | -50,000 | 0.41% | 46,990,550 |
| 2020-08-24 | 2020-08-20 | 47.500 | 987,000 | -10,000 | 0.43% | 46,882,500 |
| 2020-08-21 | 2020-08-19 | 43.800 | 997,000 | -9,000 | 0.44% | 43,668,600 |
| 2020-08-20 | 2020-08-18 | 46.300 | 1,006,000 | -1,000 | 0.44% | 46,577,800 |
| 2020-08-18 | 2020-08-14 | 46.900 | 1,007,000 | -3,000 | 0.44% | 47,228,300 |
| 2020-08-17 | 2020-08-13 | 47.000 | 1,010,000 | -9,000 | 0.45% | 47,470,000 |
| 2020-08-14 | 2020-08-12 | 48.850 | 1,019,000 | -10,000 | 0.45% | 49,778,150 |
| 2020-08-13 | 2020-08-11 | 50.950 | 1,029,000 | +1,000 | 0.45% | 52,427,550 |
| 2020-08-12 | 2020-08-10 | 50.950 | 1,028,000 | -60,000 | 0.45% | 52,376,600 |
| 2020-08-11 | 2020-08-07 | 54.900 | 1,088,000 | -12,000 | 0.48% | 59,731,200 |
| 2020-08-10 | 2020-08-06 | 60.000 | 1,100,000 | -2,000 | 0.48% | 66,000,000 |
| 2020-08-06 | 2020-08-04 | 47.750 | 1,102,000 | -235,000 | 0.49% | 52,620,500 |
| 2020-08-05 | 2020-08-03 | 46.550 | 1,337,000 | -8,000 | 0.59% | 62,237,350 |
| 2020-08-04 | 2020-07-31 | 47.000 | 1,345,000 | -50,000 | 0.59% | 63,215,000 |
| 2020-08-03 | 2020-07-30 | 47.000 | 1,395,000 | +2,000 | 0.61% | 65,565,000 |
| 2020-07-31 | 2020-07-29 | 48.550 | 1,393,000 | +5,000 | 0.61% | 67,630,150 |
| 2020-07-30 | 2020-07-28 | 49.500 | 1,388,000 | -1,000 | 0.61% | 68,706,000 |
| 2020-07-29 | 2020-07-27 | 46.950 | 1,389,000 | -155,000 | 0.61% | 65,213,550 |
| 2020-07-28 | 2020-07-24 | 41.850 | 1,544,000 | -16,000 | 0.68% | 64,616,400 |
| 2020-07-27 | 2020-07-23 | 45.050 | 1,560,000 | -14,000 | 0.69% | 70,278,000 |
| 2020-07-24 | 2020-07-22 | 38.350 | 1,574,000 | +6,000 | 0.69% | 60,362,900 |
| 2020-07-23 | 2020-07-21 | 38.400 | 1,568,000 | +1,000 | 0.69% | 60,211,200 |
| 2020-07-22 | 2020-07-20 | 37.000 | 1,567,000 | -21,000 | 0.69% | 57,979,000 |
| 2020-07-21 | 2020-07-17 | 40.000 | 1,588,000 | -664,000 | 0.70% | 63,520,000 |
| 2020-07-20 | 2020-07-16 | 36.450 | 2,252,000 | +21,000 | 0.99% | 82,085,400 |
| 2020-07-17 | 2020-07-15 | 36.050 | 2,231,000 | -105,000 | 0.98% | 80,427,550 |
| 2020-07-16 | 2020-07-14 | 29.700 | 2,336,000 | +27,000 | 1.03% | 69,379,200 |
| 2020-07-15 | 2020-07-13 | 32.050 | 2,309,000 | -100,000 | 1.02% | 74,003,450 |
| 2020-07-14 | 2020-07-10 | 33.050 | 2,409,000 | -87,000 | 1.06% | 79,617,450 |
| 2020-07-13 | 2020-07-09 | 33.850 | 2,496,000 | -60,000 | 1.10% | 84,489,600 |
| 2020-07-10 | 2020-07-08 | 31.000 | 2,556,000 | +117,000 | 1.13% | 79,236,000 |
| 2020-07-09 | 2020-07-07 | 25.400 | 2,439,000 | +1,113,000 | 1.07% | 61,950,600 |
| 2020-07-08 | 2020-07-06 | 26.300 | 1,326,000 | +164,000 | 0.58% | 34,873,800 |
| 2020-07-07 | 2020-07-03 | 15.680 | 1,162,000 | +40,000 | 0.51% | 18,220,160 |
| 2020-07-06 | 2020-07-02 | 12.140 | 1,122,000 | +63,000 | 0.49% | 13,621,080 |
| 2020-07-02 | 2020-06-29 | 11.000 | 1,059,000 | -101,000 | 0.47% | 11,649,000 |
| 2020-06-29 | 2020-06-24 | 10.980 | 1,160,000 | -69,000 | 0.51% | 12,736,800 |
| 2020-06-26 | 2020-06-23 | 11.460 | 1,229,000 | +87,000 | 0.54% | 14,084,340 |
| 2020-06-24 | 2020-06-22 | 11.560 | 1,142,000 | +53,000 | 0.50% | 13,201,520 |
| 2020-06-23 | 2020-06-19 | 12.320 | 1,089,000 | +195,000 | 0.48% | 13,416,480 |
| 2020-06-16 | 2020-06-12 | 12.600 | 894,000 | +90,000 | 0.39% | 11,264,400 |
| 2020-06-15 | 2020-06-11 | 11.760 | 804,000 | +1,000 | 0.35% | 9,455,040 |
| 2020-06-12 | 2020-06-10 | 12.060 | 803,000 | +9,000 | 0.35% | 9,684,180 |
| 2020-06-11 | 2020-06-09 | 12.420 | 794,000 | -274,000 | 0.35% | 9,861,480 |
| 2020-06-10 | 2020-06-08 | 13.020 | 1,068,000 | -231,000 | 0.47% | 13,905,360 |
| 2020-06-09 | 2020-06-05 | 11.700 | 1,299,000 | +29,000 | 0.57% | 15,198,300 |
| 2020-06-08 | 2020-06-04 | 10.100 | 1,270,000 | +41,000 | 0.56% | 12,827,000 |
| 2020-06-05 | 2020-06-03 | 10.180 | 1,229,000 | +65,000 | 0.54% | 12,511,220 |
| 2020-06-04 | 2020-06-02 | 9.700 | 1,164,000 | -388,000 | 0.51% | 11,290,800 |
| 2020-06-03 | 2020-06-01 | 10.180 | 1,552,000 | -124,000 | 0.68% | 15,799,360 |
| 2020-06-02 | 2020-05-29 | 9.200 | 1,676,000 | +6,000 | 0.74% | 15,419,200 |
| 2020-06-01 | 2020-05-28 | 8.230 | 1,670,000 | +76,000 | 0.74% | 13,744,100 |
| 2020-05-29 | 2020-05-27 | 8.220 | 1,594,000 | +75,000 | 0.70% | 13,102,680 |
| 2020-05-28 | 2020-05-26 | 7.940 | 1,519,000 | +100,000 | 0.67% | 12,060,860 |
| 2020-05-26 | 2020-05-22 | 7.800 | 1,419,000 | +35,000 | 0.63% | 11,068,200 |
| 2020-05-22 | 2020-05-20 | 7.950 | 1,384,000 | +364,000 | 0.61% | 11,002,800 |
| 2020-05-21 | 2020-05-19 | 7.930 | 1,020,000 | +12,000 | 0.45% | 8,088,600 |
| 2020-05-20 | 2020-05-18 | 8.000 | 1,008,000 | +27,000 | 0.44% | 8,064,000 |
| 2020-05-15 | 2020-05-13 | 8.410 | 981,000 | +26,000 | 0.43% | 8,250,210 |
| 2020-05-13 | 2020-05-11 | 8.040 | 955,000 | +9,000 | 0.42% | 7,678,200 |
| 2020-05-12 | 2020-05-08 | 7.850 | 946,000 | +59,000 | 0.42% | 7,426,100 |
| 2020-05-11 | 2020-05-07 | 7.820 | 887,000 | +11,000 | 0.39% | 6,936,340 |
| 2020-05-05 | 2020-04-29 | 7.960 | 876,000 | +6,000 | 0.39% | 6,972,960 |
| 2020-04-24 | 2020-04-22 | 7.910 | 870,000 | -2,000 | 0.38% | 6,881,700 |
| 2020-04-23 | 2020-04-21 | 7.650 | 872,000 | +18,000 | 0.38% | 6,670,800 |
| 2020-04-15 | 2020-04-09 | 7.950 | 854,000 | -3,000 | 0.38% | 6,789,300 |
| 2020-04-14 | 2020-04-08 | 7.500 | 857,000 | -1,000 | 0.38% | 6,427,500 |
| 2020-03-26 | 2020-03-24 | 6.540 | 858,000 | -3,000 | 0.38% | 5,611,320 |
| 2020-03-23 | 2020-03-19 | 6.300 | 861,000 | +20,000 | 0.38% | 5,424,300 |
| 2020-03-20 | 2020-03-18 | 6.620 | 841,000 | -1,000 | 0.37% | 5,567,420 |
| 2020-03-16 | 2020-03-12 | 7.250 | 842,000 | -5,000 | 0.37% | 6,104,500 |
| 2020-03-13 | 2020-03-11 | 7.600 | 847,000 | -6,000 | 0.37% | 6,437,200 |
| 2020-03-09 | 2020-03-05 | 6.900 | 853,000 | -1,000 | 0.38% | 5,885,700 |
| 2020-03-06 | 2020-03-04 | 6.790 | 854,000 | -2,000 | 0.38% | 5,798,660 |
| 2020-03-03 | 2020-02-28 | 6.510 | 856,000 | +2,000 | 0.38% | 5,572,560 |
| 2020-02-27 | 2020-02-25 | 6.870 | 854,000 | -3,000 | 0.38% | 5,866,980 |
| 2020-02-25 | 2020-02-21 | 7.020 | 857,000 | -7,000 | 0.38% | 6,016,140 |
| 2020-02-24 | 2020-02-20 | 6.750 | 864,000 | -4,000 | 0.38% | 5,832,000 |
| 2020-01-31 | 2020-01-29 | 5.900 | 868,000 | -8,000 | 0.38% | 5,121,200 |
| 2020-01-30 | 2020-01-24 | 5.880 | 876,000 | +25,000 | 0.39% | 5,150,880 |
| 2020-01-29 | 2020-01-22 | 6.330 | 851,000 | +6,000 | 0.38% | 5,386,830 |
| 2020-01-20 | 2020-01-16 | 6.490 | 845,000 | +10,000 | 0.37% | 5,484,050 |
| 2020-01-17 | 2020-01-15 | 6.360 | 835,000 | +7,000 | 0.37% | 5,310,600 |
| 2020-01-16 | 2020-01-14 | 6.430 | 828,000 | -7,000 | 0.36% | 5,324,040 |
| 2020-01-15 | 2020-01-13 | 6.310 | 835,000 | +21,000 | 0.37% | 5,268,850 |
| 2020-01-13 | 2020-01-09 | 6.080 | 814,000 | +94,000 | 0.36% | 4,949,120 |
| 2020-01-10 | 2020-01-08 | 5.990 | 720,000 | +559,000 | 0.32% | 4,312,800 |
| 2019-12-30 | 2019-12-24 | 5.060 | 161,000 | +18,000 | 0.07% | 814,660 |
| 2019-12-10 | 2019-12-06 | 4.980 | 143,000 | +5,000 | 0.06% | 712,140 |
| 2019-10-15 | 2019-10-11 | 5.100 | 138,000 | -5,000 | 0.06% | 703,800 |
| 2019-08-15 | 2019-08-13 | 4.710 | 143,000 | -13,000 | 0.06% | 673,530 |
| 2019-07-26 | 2019-07-24 | 5.490 | 156,000 | +13,000 | 0.07% | 856,440 |
| 2019-07-23 | 2019-07-19 | 5.550 | 143,000 | -5,000 | 0.06% | 793,650 |
| 2019-05-21 | 2019-05-17 | 5.970 | 148,000 | -100,000 | 0.07% | 883,560 |
| 2019-05-17 | 2019-05-15 | 6.030 | 248,000 | +8,000 | 0.11% | 1,495,440 |
| 2019-05-16 | 2019-05-14 | 6.040 | 240,000 | -2,000 | 0.11% | 1,449,600 |
| 2019-05-08 | 2019-05-06 | 6.300 | 242,000 | +1,000 | 0.11% | 1,524,600 |
| 2019-04-12 | 2019-04-10 | 6.560 | 241,000 | +2,000 | 0.11% | 1,580,960 |
| 2019-04-11 | 2019-04-09 | 6.690 | 239,000 | +3,000 | 0.11% | 1,598,910 |
| 2019-04-10 | 2019-04-08 | 6.810 | 236,000 | +1,000 | 0.10% | 1,607,160 |
| 2019-04-04 | 2019-04-02 | 6.720 | 235,000 | +4,000 | 0.10% | 1,579,200 |
| 2019-04-01 | 2019-03-28 | 6.600 | 231,000 | -94,000 | 0.10% | 1,524,600 |
| 2019-03-28 | 2019-03-26 | 6.710 | 325,000 | -7,000 | 0.14% | 2,180,750 |
| 2019-03-26 | 2019-03-22 | 7.020 | 332,000 | +32,000 | 0.15% | 2,330,640 |
| 2019-03-20 | 2019-03-18 | 7.150 | 300,000 | +110,000 | 0.13% | 2,145,000 |
| 2019-03-14 | 2019-03-12 | 7.320 | 190,000 | -2,000 | 0.08% | 1,390,800 |
| 2019-03-13 | 2019-03-11 | 7.200 | 192,000 | -2,000 | 0.08% | 1,382,400 |
| 2019-03-12 | 2019-03-08 | 6.920 | 194,000 | +70,000 | 0.09% | 1,342,480 |
| 2019-03-11 | 2019-03-07 | 6.840 | 124,000 | +6,000 | 0.05% | 848,160 |
| 2019-02-26 | 2019-02-22 | 6.780 | 118,000 | +2,000 | 0.05% | 800,040 |
| 2019-02-21 | 2019-02-19 | 6.730 | 116,000 | +2,000 | 0.05% | 780,680 |
| 2018-12-10 | 2018-12-06 | 6.910 | 114,000 | +100,000 | 0.05% | 787,740 |
| 2018-10-30 | 2018-10-26 | 6.920 | 14,000 | -2,000 | 0.01% | 96,880 |
| 2018-10-23 | 2018-10-19 | 7.024 | 16,000 | +2,347 | 0.01% | 112,383 |
| 2018-10-18 | 2018-10-15 | 7.075 | 13,653 | -1,951 | 0.01% | 96,598 |
| 2018-09-18 | 2018-09-14 | 6.870 | 15,604 | +1,951 | 0.01% | 107,201 |
| 2018-08-09 | 2018-08-07 | 7.414 | 13,653 | -1,951 | 0.01% | 101,217 |
| 2018-08-01 | 2018-07-30 | 7.485 | 15,604 | +975 | 0.01% | 116,801 |
| 2018-07-31 | 2018-07-27 | 7.506 | 14,629 | +1,951 | 0.01% | 109,803 |
| 2018-07-18 | 2018-07-16 | 7.752 | 12,678 | +975 | 0.01% | 98,279 |
| 2018-07-11 | 2018-07-09 | 7.752 | 11,703 | +1,951 | 0.01% | 90,721 |
| 2018-06-28 | 2018-06-26 | 7.793 | 9,752 | +975 | 0.00% | 75,997 |
| 2018-06-26 | 2018-06-22 | 8.090 | 8,777 | +975 | 0.00% | 71,009 |
| 2018-06-22 | 2018-06-20 | 8.121 | 7,802 | -1,950 | 0.00% | 63,361 |
| 2018-06-21 | 2018-06-19 | 8.121 | 9,752 | +2,925 | 0.00% | 79,197 |
| 2018-06-20 | 2018-06-15 | 9.423 | 6,827 | +976 | 0.00% | 64,333 |
| 2018-06-06 | 2018-06-04 | 10.030 | 5,851 | +1,995 | 0.00% | 58,685 |
| 2018-05-30 | 2018-05-28 | 10.185 | 3,856 | -49,171 | 0.00% | 39,275 |
| 2018-05-29 | 2018-05-25 | 10.248 | 53,027 | -23,139 | 0.02% | 543,403 |
| 2018-05-28 | 2018-05-24 | 10.455 | 76,166 | -40,493 | 0.03% | 796,324 |
| 2018-05-10 | 2018-05-08 | 10.237 | 116,659 | +10,606 | 0.05% | 1,194,272 |
| 2018-04-27 | 2018-04-25 | 10.829 | 106,053 | +14,461 | 0.05% | 1,148,395 |
| 2018-04-19 | 2018-04-17 | 11.098 | 91,592 | -4,820 | 0.04% | 1,016,504 |
| 2018-04-18 | 2018-04-16 | 11.700 | 96,412 | +4,820 | 0.04% | 1,127,998 |
| 2018-04-11 | 2018-04-09 | 11.264 | 91,592 | +90,628 | 0.04% | 1,031,705 |
| 2018-02-06 | 2018-02-02 | 9.169 | 964 | -51,099 | 0.00% | 8,839 |
| 2017-12-04 | 2017-11-30 | 8.764 | 52,063 | -964 | 0.02% | 456,304 |
| 2017-11-29 | 2017-11-27 | 8.733 | 53,027 | -5,784 | 0.02% | 463,102 |
| 2017-11-13 | 2017-11-09 | 8.920 | 58,811 | +51,098 | 0.03% | 524,596 |
| 2017-11-10 | 2017-11-08 | 8.962 | 7,713 | +6,749 | 0.00% | 69,120 |
| 2017-10-23 | 2017-10-19 | 8.337 | 964 | +19 | 0.00% | 8,037 |
| 2017-05-22 | 2017-05-18 | 6.880 | 945 | +12 | 0.00% | 6,502 |
| 2016-10-18 | 2016-10-14 | 9.456 | 933 | +24 | 0.00% | 8,823 |
| 2016-05-20 | 2016-05-18 | 9.485 | 909 | +15 | 0.00% | 8,622 |
| 2015-11-05 | 2015-11-03 | 9.995 | 894 | +15 | 0.00% | 8,936 |
| 2015-05-20 | 2015-05-18 | 9.743 | 879 | +12 | 0.00% | 8,564 |
| 2015-03-30 | 2015-03-26 | 8.071 | 867 | +867 | 0.00% | 6,998 |
| 2014-02-14 | 2014-02-12 | 8.812 | 0 | -12,596 | ||
| 2014-01-07 | 2014-01-03 | 8.955 | 12,596 | +12,596 | 0.01% | 112,796 |
| 2013-03-14 | 2013-03-12 | 8.756 | 0 | -4,845 | ||
| 2013-03-13 | 2013-03-11 | 9.053 | 4,845 | -11,304 | 0.00% | 43,863 |
| 2013-02-26 | 2013-02-22 | 8.892 | 16,149 | +16,149 | 0.01% | 143,602 |
| 2013-02-25 | 2013-02-21 | 8.360 | 0 | -16,149 | ||
| 2013-02-22 | 2013-02-20 | 8.707 | 16,149 | +16,149 | 0.01% | 140,602 |
| 2007-06-26 | 2007-06-22 | 11.561 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy