Global X China Electric Vehicle and Battery ETF: Unit USD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09845 | 2020-01-17 |
Total holdings in CCASS
| Row |
Holding date |
Holding | Change | Holders | Stake % |
Issued shares |
As at date |
|---|---|---|---|---|---|---|---|
| 1 | 2025-06-25 | 3,469,312 | -53,700 | 32 | 30.1679 | 11,500,000 | 2025-06-24 |
| 2 | 2025-06-13 | 3,523,012 | 8,000 | 32 | 30.1112 | 11,700,000 | 2025-06-04 |
| 3 | 2025-06-11 | 3,515,012 | 5,000 | 32 | 30.0428 | 11,700,000 | 2025-06-04 |
| 4 | 2025-06-09 | 3,510,012 | -3,500 | 32 | 30.0001 | 11,700,000 | 2025-06-04 |
| 5 | 2025-06-06 | 3,513,512 | -950 | 32 | 30.0300 | 11,700,000 | 2025-06-04 |
| 6 | 2025-06-05 | 3,514,462 | -8,150 | 32 | 30.0381 | 11,700,000 | 2025-06-04 |
| 7 | 2025-06-04 | 3,522,612 | -45,250 | 32 | 30.1078 | 11,700,000 | 2025-06-04 |
| 8 | 2025-06-03 | 3,567,862 | -57,250 | 32 | 29.9820 | 11,900,000 | 2025-06-02 |
| 9 | 2025-06-02 | 3,625,112 | -50 | 32 | 30.4631 | 11,900,000 | 2025-06-02 |
| 10 | 2025-05-30 | 3,625,162 | -4,500 | 32 | 30.0843 | 12,050,000 | 2025-05-28 |
| 11 | 2025-05-29 | 3,629,662 | -10,727 | 32 | 30.1217 | 12,050,000 | 2025-05-28 |
| 12 | 2025-05-16 | 3,640,389 | -50,000 | 32 | 29.7175 | 12,250,000 | 2025-05-16 |
| 13 | 2025-05-13 | 3,690,389 | -6,850 | 32 | 29.8817 | 12,350,000 | 2025-04-22 |
| 14 | 2025-05-02 | 3,697,239 | -6,000 | 32 | 29.9372 | 12,350,000 | 2025-04-22 |
| 15 | 2025-04-29 | 3,703,239 | 100 | 33 | 29.9857 | 12,350,000 | 2025-04-22 |
| 16 | 2025-04-23 | 3,703,139 | -185,300 | 33 | 29.9849 | 12,350,000 | 2025-04-22 |
| 17 | 2025-04-22 | 3,888,439 | 750 | 33 | 31.4853 | 12,350,000 | 2025-04-22 |
| 18 | 2025-04-17 | 3,887,689 | 100 | 33 | 30.9776 | 12,550,000 | 2025-04-11 |
| 19 | 2025-04-16 | 3,887,589 | 450 | 33 | 30.9768 | 12,550,000 | 2025-04-11 |
| 20 | 2025-04-14 | 3,887,139 | 5,250 | 32 | 30.9732 | 12,550,000 | 2025-04-11 |
| 21 | 2025-04-11 | 3,881,889 | -97,650 | 32 | 30.9314 | 12,550,000 | 2025-04-11 |
| 22 | 2025-04-09 | 3,979,539 | 50,750 | 32 | 31.2121 | 12,750,000 | 2025-03-19 |
| 23 | 2025-03-25 | 3,928,789 | 53,000 | 31 | 30.8140 | 12,750,000 | 2025-03-19 |
| 24 | 2025-03-24 | 3,875,789 | 16,327 | 31 | 30.3983 | 12,750,000 | 2025-03-19 |
| 25 | 2025-03-21 | 3,859,462 | -5,177 | 32 | 30.2703 | 12,750,000 | 2025-03-19 |
| 26 | 2025-03-19 | 3,864,639 | -32,000 | 32 | 30.3109 | 12,750,000 | 2025-03-19 |
| 27 | 2025-03-18 | 3,896,639 | 17,250 | 32 | 30.4425 | 12,800,000 | 2025-03-05 |
| 28 | 2025-03-14 | 3,879,389 | 11,200 | 32 | 30.3077 | 12,800,000 | 2025-03-05 |
| 29 | 2025-03-11 | 3,868,189 | -53,350 | 33 | 30.2202 | 12,800,000 | 2025-03-05 |
| 30 | 2025-03-10 | 3,921,539 | -1,200 | 33 | 30.6370 | 12,800,000 | 2025-03-05 |
| 31 | 2025-03-06 | 3,922,739 | 750 | 33 | 30.6464 | 12,800,000 | 2025-03-05 |
| 32 | 2025-03-05 | 3,921,989 | -13,250 | 33 | 30.6405 | 12,800,000 | 2025-03-05 |
| 33 | 2025-03-04 | 3,935,239 | 19,000 | 33 | 30.8646 | 12,750,000 | 2025-03-04 |
| 34 | 2025-03-03 | 3,916,239 | 14,850 | 35 | 30.5956 | 12,800,000 | 2025-02-14 |
| 35 | 2025-02-28 | 3,901,389 | 3,450 | 35 | 30.4796 | 12,800,000 | 2025-02-14 |
| 36 | 2025-02-27 | 3,897,939 | 12,000 | 35 | 30.4526 | 12,800,000 | 2025-02-14 |
| 37 | 2025-02-26 | 3,885,939 | 3,650 | 35 | 30.3589 | 12,800,000 | 2025-02-14 |
| 38 | 2025-02-25 | 3,882,289 | 75,001 | 35 | 30.3304 | 12,800,000 | 2025-02-14 |
| 39 | 2025-02-24 | 3,807,288 | 8,000 | 35 | 29.7444 | 12,800,000 | 2025-02-14 |
| 40 | 2025-02-21 | 3,799,288 | 4,700 | 36 | 29.6819 | 12,800,000 | 2025-02-14 |
| 41 | 2025-02-20 | 3,794,588 | 900 | 35 | 29.6452 | 12,800,000 | 2025-02-14 |
| 42 | 2025-02-18 | 3,793,688 | 7,300 | 35 | 29.6382 | 12,800,000 | 2025-02-14 |
| 43 | 2025-02-17 | 3,786,388 | -89,600 | 35 | 29.5812 | 12,800,000 | 2025-02-14 |
| 44 | 2025-02-11 | 3,875,988 | 117,850 | 35 | 30.0464 | 12,900,000 | 2025-02-11 |
| 45 | 2025-02-06 | 3,758,138 | -23,850 | 35 | 28.2567 | 13,300,000 | 2025-02-06 |
| 46 | 2025-02-04 | 3,781,988 | -48,423 | 35 | 29.2045 | 12,950,000 | 2025-01-28 |
| 47 | 2025-01-27 | 3,830,411 | -7,050 | 35 | 29.8086 | 12,850,000 | 2025-01-16 |
| 48 | 2025-01-17 | 3,837,461 | -2,400 | 35 | 29.8635 | 12,850,000 | 2025-01-16 |
| 49 | 2025-01-16 | 3,839,861 | -3,600 | 35 | 29.8822 | 12,850,000 | 2025-01-16 |
| 50 | 2025-01-15 | 3,843,461 | -716,650 | 35 | 29.9102 | 12,850,000 | 2025-01-14 |
| 51 | 2025-01-13 | 4,560,111 | -21,127 | 35 | 33.2855 | 13,700,000 | 2025-01-06 |
| 52 | 2025-01-07 | 4,581,238 | -9,200 | 35 | 33.4397 | 13,700,000 | 2025-01-06 |
| 53 | 2025-01-06 | 4,590,438 | -137,028 | 35 | 33.5068 | 13,700,000 | 2025-01-06 |
| 54 | 2025-01-02 | 4,727,466 | 180,000 | 35 | 33.7676 | 14,000,000 | 2024-12-31 |
| 55 | 2024-12-27 | 4,547,466 | 195,227 | 35 | 32.8337 | 13,850,000 | 2024-12-23 |
| 56 | 2024-12-23 | 4,352,239 | 4,700 | 35 | 31.4241 | 13,850,000 | 2024-12-23 |
| 57 | 2024-12-20 | 4,347,539 | -138,373 | 35 | 32.0852 | 13,550,000 | 2024-12-19 |
| 58 | 2024-12-19 | 4,485,912 | -3,800 | 35 | 33.1064 | 13,550,000 | 2024-12-19 |
| 59 | 2024-12-18 | 4,489,712 | -400 | 35 | 32.1843 | 13,950,000 | 2024-12-16 |
| 60 | 2024-12-17 | 4,490,112 | -250,727 | 35 | 32.1872 | 13,950,000 | 2024-12-16 |
| 61 | 2024-12-16 | 4,740,839 | -356,500 | 35 | 33.9845 | 13,950,000 | 2024-12-16 |
| 62 | 2024-12-13 | 5,097,339 | 164,450 | 36 | 35.1541 | 14,500,000 | 2024-12-12 |
| 63 | 2024-12-12 | 4,932,889 | 85,000 | 35 | 34.0199 | 14,500,000 | 2024-12-12 |
| 64 | 2024-12-11 | 4,847,889 | -223,250 | 35 | 33.9013 | 14,300,000 | 2024-12-11 |
| 65 | 2024-12-10 | 5,071,139 | 397,623 | 35 | 35.8384 | 14,150,000 | 2024-12-10 |
| 66 | 2024-12-09 | 4,673,516 | 124,927 | 35 | 34.2382 | 13,650,000 | 2024-12-05 |
| 67 | 2024-12-05 | 4,548,589 | -453,500 | 35 | 33.3230 | 13,650,000 | 2024-12-05 |
| 68 | 2024-12-03 | 5,002,089 | 14,000 | 35 | 35.4758 | 14,100,000 | 2024-11-27 |
| 69 | 2024-11-29 | 4,988,089 | -3,150 | 35 | 35.3765 | 14,100,000 | 2024-11-27 |
| 70 | 2024-11-28 | 4,991,239 | 95,950 | 35 | 35.3989 | 14,100,000 | 2024-11-27 |
| 71 | 2024-11-27 | 4,895,289 | 14,250 | 35 | 34.7184 | 14,100,000 | 2024-11-27 |
| 72 | 2024-11-26 | 4,881,039 | 8,500 | 35 | 34.7405 | 14,050,000 | 2024-11-21 |
| 73 | 2024-11-25 | 4,872,539 | 12,500 | 35 | 34.6800 | 14,050,000 | 2024-11-21 |
| 74 | 2024-11-22 | 4,860,039 | -64,322 | 35 | 34.5910 | 14,050,000 | 2024-11-21 |
| 75 | 2024-11-21 | 4,924,361 | -5,650 | 35 | 35.0488 | 14,050,000 | 2024-11-21 |
| 76 | 2024-11-20 | 4,930,011 | -34,000 | 35 | 34.3555 | 14,350,000 | 2024-11-20 |
| 77 | 2024-11-19 | 4,964,011 | 100,000 | 35 | 32.7657 | 15,150,000 | 2024-11-13 |
| 78 | 2024-11-18 | 4,864,011 | 110,000 | 35 | 32.1057 | 15,150,000 | 2024-11-13 |
| 79 | 2024-11-14 | 4,754,011 | -300,000 | 35 | 31.3796 | 15,150,000 | 2024-11-13 |
| 80 | 2024-11-13 | 5,054,011 | 103,699 | 35 | 33.3598 | 15,150,000 | 2024-11-13 |
| 81 | 2024-11-12 | 4,950,312 | 54,423 | 34 | 32.6753 | 15,150,000 | 2024-11-12 |
| 82 | 2024-11-07 | 4,895,889 | 8,000 | 34 | 32.5308 | 15,050,000 | 2024-10-29 |
| 83 | 2024-11-05 | 4,887,889 | 150 | 34 | 32.4777 | 15,050,000 | 2024-10-29 |
| 84 | 2024-11-04 | 4,887,739 | -2,600 | 34 | 32.4767 | 15,050,000 | 2024-10-29 |
| 85 | 2024-11-01 | 4,890,339 | 7,000 | 34 | 32.4939 | 15,050,000 | 2024-10-29 |
| 86 | 2024-10-31 | 4,883,339 | 1,350 | 34 | 32.4474 | 15,050,000 | 2024-10-29 |
| 87 | 2024-10-30 | 4,881,989 | 5,000 | 33 | 32.4385 | 15,050,000 | 2024-10-29 |
| 88 | 2024-10-29 | 4,876,989 | 1,600 | 34 | 32.4052 | 15,050,000 | 2024-10-29 |
| 89 | 2024-10-25 | 4,875,389 | 16,400 | 34 | 32.1808 | 15,150,000 | 2024-10-22 |
| 90 | 2024-10-23 | 4,858,989 | 21,650 | 34 | 32.0725 | 15,150,000 | 2024-10-22 |
| 91 | 2024-10-22 | 4,837,339 | -66,500 | 33 | 31.9296 | 15,150,000 | 2024-10-22 |
| 92 | 2024-10-15 | 4,903,839 | -148,399 | 34 | 31.0370 | 15,800,000 | 2024-10-10 |
| 93 | 2024-10-10 | 5,052,238 | -51,500 | 35 | 31.9762 | 15,800,000 | 2024-10-10 |
| 94 | 2024-10-09 | 5,103,738 | 8,100 | 35 | 33.3578 | 15,300,000 | 2024-09-11 |
| 95 | 2024-10-08 | 5,095,638 | 22,239 | 34 | 33.3048 | 15,300,000 | 2024-09-11 |
| 96 | 2024-10-07 | 5,073,399 | 3,950 | 35 | 33.1595 | 15,300,000 | 2024-09-11 |
| 97 | 2024-10-04 | 5,069,449 | -34,400 | 35 | 33.1337 | 15,300,000 | 2024-09-11 |
| 98 | 2024-10-03 | 5,103,849 | -17,950 | 35 | 33.3585 | 15,300,000 | 2024-09-11 |
| 99 | 2024-10-02 | 5,121,799 | 400 | 35 | 33.4758 | 15,300,000 | 2024-09-11 |
| 100 | 2024-09-30 | 5,121,399 | -20,989 | 34 | 33.4732 | 15,300,000 | 2024-09-11 |
| 101 | 2024-09-26 | 5,142,388 | -6,000 | 34 | 33.6104 | 15,300,000 | 2024-09-11 |
| 102 | 2024-09-17 | 5,148,388 | 16,000 | 34 | 33.6496 | 15,300,000 | 2024-09-11 |
| 103 | 2024-09-16 | 5,132,388 | 6,800 | 34 | 33.5450 | 15,300,000 | 2024-09-11 |
| 104 | 2024-09-13 | 5,125,588 | -500 | 34 | 33.5006 | 15,300,000 | 2024-09-11 |
| 105 | 2024-09-11 | 5,126,088 | 24,700 | 35 | 33.5038 | 15,300,000 | 2024-09-11 |
| 106 | 2024-08-29 | 5,101,388 | -140,000 | 34 | 32.1854 | 15,850,000 | 2024-08-19 |
| 107 | 2024-08-27 | 5,241,388 | -4,600 | 35 | 33.0687 | 15,850,000 | 2024-08-19 |
| 108 | 2024-08-23 | 5,245,988 | -6,000 | 35 | 33.0977 | 15,850,000 | 2024-08-19 |
| 109 | 2024-08-22 | 5,251,988 | -8,761 | 35 | 33.1356 | 15,850,000 | 2024-08-19 |
| 110 | 2024-08-21 | 5,260,749 | 61,150 | 35 | 33.1908 | 15,850,000 | 2024-08-19 |
| 111 | 2024-08-20 | 5,199,599 | -18,000 | 35 | 32.8050 | 15,850,000 | 2024-08-19 |
| 112 | 2024-08-16 | 5,217,599 | -4,200 | 35 | 32.2074 | 16,200,000 | 2024-08-09 |
| 113 | 2024-08-09 | 5,221,799 | -80,477 | 35 | 32.2333 | 16,200,000 | 2024-08-09 |
| 114 | 2024-08-08 | 5,302,276 | 110,000 | 34 | 32.8314 | 16,150,000 | 2024-07-31 |
| 115 | 2024-08-05 | 5,192,276 | 12,050 | 35 | 32.1503 | 16,150,000 | 2024-07-31 |
| 116 | 2024-07-30 | 5,180,226 | -84,473 | 35 | 32.3764 | 16,000,000 | 2024-07-29 |
| 117 | 2024-07-29 | 5,264,699 | 23,800 | 35 | 32.9044 | 16,000,000 | 2024-07-29 |
| 118 | 2024-07-25 | 5,240,899 | 14,100 | 35 | 32.4514 | 16,150,000 | 2024-07-22 |
| 119 | 2024-07-24 | 5,226,799 | -5,400 | 35 | 32.3641 | 16,150,000 | 2024-07-22 |
| 120 | 2024-07-23 | 5,232,199 | -47,350 | 35 | 32.3975 | 16,150,000 | 2024-07-22 |
| 121 | 2024-07-22 | 5,279,549 | -35,000 | 35 | 32.6907 | 16,150,000 | 2024-07-22 |
| 122 | 2024-07-19 | 5,314,549 | -270,651 | 35 | 32.6046 | 16,300,000 | 2024-07-18 |
| 123 | 2024-07-17 | 5,585,200 | -31,589 | 35 | 33.4443 | 16,700,000 | 2024-07-16 |
| 124 | 2024-07-11 | 5,616,789 | -5,000 | 35 | 33.3341 | 16,850,000 | 2024-07-11 |
| 125 | 2024-07-10 | 5,621,789 | -2,900 | 35 | 33.3637 | 16,850,000 | 2024-07-10 |
| 126 | 2024-07-08 | 5,624,689 | -9,500 | 35 | 33.1840 | 16,950,000 | 2024-07-05 |
| 127 | 2024-07-05 | 5,634,189 | 42,189 | 34 | 33.2401 | 16,950,000 | 2024-07-05 |
| 128 | 2024-07-04 | 5,592,000 | 61,723 | 35 | 32.9912 | 16,950,000 | 2024-07-04 |
| 129 | 2024-07-03 | 5,530,277 | -9,400 | 37 | 32.8206 | 16,850,000 | 2024-06-28 |
| 130 | 2024-07-02 | 5,539,677 | -150 | 37 | 32.8764 | 16,850,000 | 2024-06-28 |
| 131 | 2024-06-28 | 5,539,827 | -117,212 | 36 | 32.8773 | 16,850,000 | 2024-06-28 |
| 132 | 2024-06-26 | 5,657,039 | -9,350 | 36 | 33.2767 | 17,000,000 | 2024-06-26 |
| 133 | 2024-06-19 | 5,666,389 | -390,000 | 37 | 32.8486 | 17,250,000 | 2024-06-19 |
| 134 | 2024-06-06 | 6,056,389 | 650 | 37 | 34.3138 | 17,650,000 | 2024-04-24 |
| 135 | 2024-06-05 | 6,055,739 | 7,350 | 37 | 34.3101 | 17,650,000 | 2024-04-24 |
| 136 | 2024-06-04 | 6,048,389 | 400 | 37 | 34.2685 | 17,650,000 | 2024-04-24 |
| 137 | 2024-05-17 | 6,047,989 | 6,750 | 37 | 34.2662 | 17,650,000 | 2024-04-24 |
| 138 | 2024-05-14 | 6,041,239 | 7,600 | 37 | 34.2280 | 17,650,000 | 2024-04-24 |
| 139 | 2024-05-13 | 6,033,639 | 6,600 | 37 | 34.1849 | 17,650,000 | 2024-04-24 |
| 140 | 2024-05-07 | 6,027,039 | 27,750 | 37 | 34.1475 | 17,650,000 | 2024-04-24 |
| 141 | 2024-05-06 | 5,999,289 | -5,600 | 36 | 33.9903 | 17,650,000 | 2024-04-24 |
| 142 | 2024-05-03 | 6,004,889 | -700 | 37 | 34.0220 | 17,650,000 | 2024-04-24 |
| 143 | 2024-05-02 | 6,005,589 | -71,000 | 37 | 34.0260 | 17,650,000 | 2024-04-24 |
| 144 | 2024-04-26 | 6,076,589 | -1,900 | 37 | 34.4283 | 17,650,000 | 2024-04-24 |
| 145 | 2024-04-24 | 6,078,489 | 17,173 | 37 | 34.4390 | 17,650,000 | 2024-04-24 |
| 146 | 2024-04-23 | 6,061,316 | 1,300 | 37 | 34.3417 | 17,650,000 | 2024-04-23 |
| 147 | 2024-04-22 | 6,060,016 | 31,077 | 37 | 34.3344 | 17,650,000 | 2024-04-19 |
| 148 | 2024-04-18 | 6,028,939 | -72,200 | 37 | 34.1583 | 17,650,000 | 2024-04-18 |
| 149 | 2024-04-17 | 6,101,139 | -1,150 | 37 | 33.6151 | 18,150,000 | 2024-04-11 |
| 150 | 2024-04-16 | 6,102,289 | -12,850 | 38 | 33.6214 | 18,150,000 | 2024-04-11 |
| 151 | 2024-04-15 | 6,115,139 | -12,150 | 38 | 33.6922 | 18,150,000 | 2024-04-11 |
| 152 | 2024-04-12 | 6,127,289 | -80,350 | 38 | 33.7592 | 18,150,000 | 2024-04-11 |
| 153 | 2024-04-11 | 6,207,639 | -30,100 | 38 | 34.2019 | 18,150,000 | 2024-04-11 |
| 154 | 2024-03-27 | 6,237,739 | 4,300 | 37 | 33.9931 | 18,350,000 | 2024-03-07 |
| 155 | 2024-03-26 | 6,233,439 | -57,627 | 38 | 33.9697 | 18,350,000 | 2024-03-07 |
| 156 | 2024-03-20 | 6,291,066 | 2,827 | 37 | 34.2837 | 18,350,000 | 2024-03-07 |
| 157 | 2024-03-15 | 6,288,239 | -2,000 | 37 | 34.2683 | 18,350,000 | 2024-03-07 |
| 158 | 2024-03-14 | 6,290,239 | 110,000 | 38 | 34.2792 | 18,350,000 | 2024-03-07 |
| 159 | 2024-03-13 | 6,180,239 | 3,350 | 37 | 33.6798 | 18,350,000 | 2024-03-07 |
| 160 | 2024-03-12 | 6,176,889 | 32,000 | 37 | 33.6615 | 18,350,000 | 2024-03-07 |
| 161 | 2024-03-11 | 6,144,889 | -500 | 38 | 33.4871 | 18,350,000 | 2024-03-07 |
| 162 | 2024-03-07 | 6,145,389 | 12,000 | 38 | 33.4899 | 18,350,000 | 2024-03-07 |
| 163 | 2024-02-19 | 6,133,389 | 29,000 | 36 | 32.8868 | 18,650,000 | 2024-02-08 |
| 164 | 2024-02-15 | 6,104,389 | -58,000 | 37 | 32.7313 | 18,650,000 | 2024-02-08 |
| 165 | 2024-02-08 | 6,162,389 | -190,000 | 37 | 33.0423 | 18,650,000 | 2024-02-08 |
| 166 | 2024-02-07 | 6,352,389 | 26,500 | 37 | 33.6105 | 18,900,000 | 2024-01-26 |
| 167 | 2024-02-06 | 6,325,889 | 30,923 | 36 | 33.4703 | 18,900,000 | 2024-01-26 |
| 168 | 2024-01-31 | 6,294,966 | -10,000 | 37 | 33.3067 | 18,900,000 | 2024-01-26 |
| 169 | 2024-01-29 | 6,304,966 | -274,723 | 36 | 33.3596 | 18,900,000 | 2024-01-26 |
| 170 | 2024-01-26 | 6,579,689 | -128,949 | 37 | 34.8132 | 18,900,000 | 2024-01-26 |
| 171 | 2024-01-25 | 6,708,638 | -38,050 | 36 | 34.7598 | 19,300,000 | 2024-01-25 |
| 172 | 2024-01-19 | 6,746,688 | -192,401 | 36 | 33.9884 | 19,850,000 | 2024-01-18 |
| 173 | 2024-01-18 | 6,939,089 | -500,000 | 36 | 34.9576 | 19,850,000 | 2024-01-18 |
| 174 | 2024-01-10 | 7,439,089 | -94,750 | 37 | 35.0075 | 21,250,000 | 2024-01-09 |
| 175 | 2024-01-02 | 7,533,839 | 500,000 | 37 | 35.1228 | 21,450,000 | 2024-01-02 |
| 176 | 2023-12-29 | 7,033,839 | -800,000 | 37 | 32.7918 | 21,450,000 | 2023-12-29 |
| 177 | 2023-12-19 | 7,833,839 | -161,550 | 37 | 35.5276 | 22,050,000 | 2023-12-19 |
| 178 | 2023-12-15 | 7,995,389 | -35,300 | 38 | 35.6937 | 22,400,000 | 2023-12-07 |
| 179 | 2023-12-14 | 8,030,689 | -3,000 | 38 | 35.8513 | 22,400,000 | 2023-12-07 |
| 180 | 2023-12-08 | 8,033,689 | -44,400 | 37 | 35.8647 | 22,400,000 | 2023-12-07 |
| 181 | 2023-12-07 | 8,078,089 | 525,150 | 37 | 36.0629 | 22,400,000 | 2023-12-07 |
| 182 | 2023-12-06 | 7,552,939 | -65,000 | 37 | 33.7185 | 22,400,000 | 2023-12-06 |
| 183 | 2023-12-01 | 7,617,939 | -150,000 | 36 | 35.1057 | 21,700,000 | 2023-11-30 |
| 184 | 2023-11-30 | 7,767,939 | -150,000 | 36 | 35.7970 | 21,700,000 | 2023-11-30 |
| 185 | 2023-11-28 | 7,917,939 | 18,250 | 37 | 36.1550 | 21,900,000 | 2023-11-23 |
| 186 | 2023-11-24 | 7,899,689 | -100,000 | 37 | 36.0716 | 21,900,000 | 2023-11-23 |
| 187 | 2023-11-20 | 7,999,689 | -103,400 | 37 | 36.1160 | 22,150,000 | 2023-11-20 |
| 188 | 2023-11-15 | 8,103,089 | -29,850 | 37 | 36.2554 | 22,350,000 | 2023-11-15 |
| 189 | 2023-11-09 | 8,132,939 | -5,300 | 37 | 35.7492 | 22,750,000 | 2023-11-02 |
| 190 | 2023-11-08 | 8,138,239 | -1,200 | 37 | 35.7725 | 22,750,000 | 2023-11-02 |
| 191 | 2023-11-01 | 8,139,439 | 6,800 | 37 | 35.5434 | 22,900,000 | 2023-11-01 |
| 192 | 2023-10-30 | 8,132,639 | 81,250 | 37 | 34.9791 | 23,250,000 | 2023-10-25 |
| 193 | 2023-10-27 | 8,051,389 | -45,100 | 37 | 34.6296 | 23,250,000 | 2023-10-25 |
| 194 | 2023-10-26 | 8,096,489 | 137,837 | 35 | 34.8236 | 23,250,000 | 2023-10-25 |
| 195 | 2023-10-25 | 7,958,652 | -100,000 | 36 | 34.2308 | 23,250,000 | 2023-10-25 |
| 196 | 2023-10-24 | 8,058,652 | -10,500 | 36 | 34.8106 | 23,150,000 | 2023-10-24 |
| 197 | 2023-10-18 | 8,069,152 | -11,950 | 37 | 35.3136 | 22,850,000 | 2023-10-12 |
| 198 | 2023-10-16 | 8,081,102 | -2,450 | 37 | 35.3659 | 22,850,000 | 2023-10-12 |
| 199 | 2023-10-13 | 8,083,552 | -5,550 | 37 | 35.3766 | 22,850,000 | 2023-10-12 |
| 200 | 2023-10-12 | 8,089,102 | -41,050 | 37 | 35.4009 | 22,850,000 | 2023-10-12 |
| 201 | 2023-10-05 | 8,130,152 | 90,000 | 37 | 35.1955 | 23,100,000 | 2023-09-28 |
| 202 | 2023-09-29 | 8,040,152 | -399,350 | 37 | 34.8059 | 23,100,000 | 2023-09-28 |
| 203 | 2023-09-26 | 8,439,502 | -34,500 | 37 | 35.9128 | 23,500,000 | 2023-09-22 |
| 204 | 2023-09-25 | 8,474,002 | -53,150 | 37 | 36.0596 | 23,500,000 | 2023-09-22 |
| 205 | 2023-09-06 | 8,527,152 | -14,200 | 34 | 35.5298 | 24,000,000 | 2023-08-31 |
| 206 | 2023-09-05 | 8,541,352 | -46,600 | 34 | 35.5890 | 24,000,000 | 2023-08-31 |
| 207 | 2023-08-31 | 8,587,952 | -473,449 | 34 | 35.7831 | 24,000,000 | 2023-08-31 |
| 208 | 2023-08-28 | 9,061,401 | -6,850 | 34 | 37.3666 | 24,250,000 | 2023-08-24 |
| 209 | 2023-08-25 | 9,068,251 | -7,250 | 35 | 37.3948 | 24,250,000 | 2023-08-24 |
| 210 | 2023-08-24 | 9,075,501 | -10,850 | 34 | 37.4247 | 24,250,000 | 2023-08-24 |
| 211 | 2023-08-23 | 9,086,351 | 80,000 | 34 | 37.4695 | 24,250,000 | 2023-08-23 |
| 212 | 2023-08-22 | 9,006,351 | -280,000 | 35 | 36.2429 | 24,850,000 | 2023-08-21 |
| 213 | 2023-08-18 | 9,286,351 | 50,000 | 34 | 36.9239 | 25,150,000 | 2023-08-17 |
| 214 | 2023-08-17 | 9,236,351 | -400,000 | 34 | 36.7251 | 25,150,000 | 2023-08-17 |
| 215 | 2023-08-11 | 9,636,351 | -200,000 | 34 | 37.7896 | 25,500,000 | 2023-08-10 |
| 216 | 2023-08-04 | 9,836,351 | -63,200 | 34 | 38.2737 | 25,700,000 | 2023-08-04 |
| 217 | 2023-08-01 | 9,899,551 | -12,500 | 35 | 38.0021 | 26,050,000 | 2023-07-20 |
| 218 | 2023-07-27 | 9,912,051 | 150,000 | 35 | 38.0501 | 26,050,000 | 2023-07-20 |
| 219 | 2023-07-21 | 9,762,051 | -650,000 | 35 | 37.4743 | 26,050,000 | 2023-07-20 |
| 220 | 2023-07-18 | 10,412,051 | 40,000 | 34 | 38.5632 | 27,000,000 | 2023-06-20 |
| 221 | 2023-07-11 | 10,372,051 | 700 | 35 | 38.4150 | 27,000,000 | 2023-06-20 |
| 222 | 2023-07-10 | 10,371,351 | 69,400 | 34 | 38.4124 | 27,000,000 | 2023-06-20 |
| 223 | 2023-07-04 | 10,301,951 | 58,100 | 35 | 38.1554 | 27,000,000 | 2023-06-20 |
| 224 | 2023-06-30 | 10,243,851 | 65,400 | 35 | 37.9402 | 27,000,000 | 2023-06-20 |
| 225 | 2023-06-27 | 10,178,451 | 19,000 | 35 | 37.6980 | 27,000,000 | 2023-06-20 |
| 226 | 2023-06-19 | 10,159,451 | -28,500 | 35 | 37.6276 | 27,000,000 | 2023-06-19 |
| 227 | 2023-06-15 | 10,187,951 | -1,000 | 35 | 37.8032 | 26,950,000 | 2023-06-15 |
| 228 | 2023-06-12 | 10,188,951 | 78,000 | 36 | 37.3906 | 27,250,000 | 2023-06-09 |
| 229 | 2023-06-08 | 10,110,951 | -8,250 | 36 | 37.1044 | 27,250,000 | 2023-06-08 |
| 230 | 2023-06-07 | 10,119,201 | -40,500 | 34 | 37.2029 | 27,200,000 | 2023-06-06 |
| 231 | 2023-06-06 | 10,159,701 | 70,000 | 34 | 37.3518 | 27,200,000 | 2023-06-06 |
| 232 | 2023-05-25 | 10,089,701 | -12,750 | 34 | 36.5569 | 27,600,000 | 2023-05-24 |
| 233 | 2023-05-23 | 10,102,451 | -140,700 | 34 | 36.4709 | 27,700,000 | 2023-05-22 |
| 234 | 2023-05-17 | 10,243,151 | -139,250 | 35 | 36.5175 | 28,050,000 | 2023-05-17 |
| 235 | 2023-05-16 | 10,382,401 | -222,950 | 36 | 37.0139 | 28,050,000 | 2023-05-16 |
| 236 | 2023-05-10 | 10,605,351 | 78,000 | 37 | 37.2772 | 28,450,000 | 2023-04-14 |
| 237 | 2023-05-09 | 10,527,351 | -16,000 | 37 | 37.0030 | 28,450,000 | 2023-04-14 |
| 238 | 2023-05-05 | 10,543,351 | -89,700 | 37 | 37.0592 | 28,450,000 | 2023-04-14 |
| 239 | 2023-05-03 | 10,633,051 | -15,550 | 36 | 37.3745 | 28,450,000 | 2023-04-14 |
| 240 | 2023-05-02 | 10,648,601 | -72,400 | 36 | 37.4292 | 28,450,000 | 2023-04-14 |
| 241 | 2023-04-28 | 10,721,001 | 80,000 | 36 | 37.6837 | 28,450,000 | 2023-04-14 |
| 242 | 2023-04-19 | 10,641,001 | -13,600 | 37 | 37.4025 | 28,450,000 | 2023-04-14 |
| 243 | 2023-04-18 | 10,654,601 | -28,250 | 37 | 37.4503 | 28,450,000 | 2023-04-14 |
| 244 | 2023-04-17 | 10,682,851 | -93,500 | 37 | 37.5496 | 28,450,000 | 2023-04-14 |
| 245 | 2023-04-14 | 10,776,351 | -14,800 | 37 | 37.8782 | 28,450,000 | 2023-04-14 |
| 246 | 2023-04-13 | 10,791,151 | 28,800 | 37 | 37.6654 | 28,650,000 | 2023-04-13 |
| 247 | 2023-04-11 | 10,762,351 | -2,300 | 37 | 37.1116 | 29,000,000 | 2023-03-29 |
| 248 | 2023-04-06 | 10,764,651 | -13,550 | 37 | 37.1195 | 29,000,000 | 2023-03-29 |
| 249 | 2023-04-03 | 10,778,201 | -9,400 | 37 | 37.1662 | 29,000,000 | 2023-03-29 |
| 250 | 2023-03-31 | 10,787,601 | 82,400 | 37 | 37.1986 | 29,000,000 | 2023-03-29 |
| 251 | 2023-03-30 | 10,705,201 | 21,150 | 37 | 36.9145 | 29,000,000 | 2023-03-29 |
| 252 | 2023-03-29 | 10,684,051 | -15,250 | 37 | 36.8416 | 29,000,000 | 2023-03-29 |
| 253 | 2023-03-28 | 10,699,301 | -195,300 | 37 | 36.8941 | 29,000,000 | 2023-03-28 |
| 254 | 2023-03-27 | 10,894,601 | -250,000 | 37 | 37.4385 | 29,100,000 | 2023-03-24 |
| 255 | 2023-03-24 | 11,144,601 | 28,850 | 37 | 38.2976 | 29,100,000 | 2023-03-24 |
| 256 | 2023-03-23 | 11,115,751 | -131,950 | 37 | 37.8087 | 29,400,000 | 2023-03-23 |
| 257 | 2023-03-22 | 11,247,701 | -86,050 | 37 | 38.2575 | 29,400,000 | 2023-03-22 |
| 258 | 2023-03-16 | 11,333,751 | 80,000 | 37 | 37.7163 | 30,050,000 | 2023-03-16 |
| 259 | 2023-03-14 | 11,253,751 | -85,800 | 37 | 37.2641 | 30,200,000 | 2023-03-07 |
| 260 | 2023-03-13 | 11,339,551 | -37,350 | 38 | 37.5482 | 30,200,000 | 2023-03-07 |
| 261 | 2023-03-10 | 11,376,901 | -40,150 | 38 | 37.6719 | 30,200,000 | 2023-03-07 |
| 262 | 2023-03-09 | 11,417,051 | -25,600 | 38 | 37.8048 | 30,200,000 | 2023-03-07 |
| 263 | 2023-03-08 | 11,442,651 | -16,800 | 37 | 37.8896 | 30,200,000 | 2023-03-07 |
| 264 | 2023-03-06 | 11,459,451 | 25,000 | 37 | 37.9452 | 30,200,000 | 2023-03-03 |
| 265 | 2023-03-03 | 11,434,451 | -171,750 | 37 | 37.8624 | 30,200,000 | 2023-03-03 |
| 266 | 2023-03-01 | 11,606,201 | -3,550 | 37 | 38.2412 | 30,350,000 | 2023-02-28 |
| 267 | 2023-02-24 | 11,609,751 | -38,750 | 37 | 38.0648 | 30,500,000 | 2023-02-17 |
| 268 | 2023-02-22 | 11,648,501 | -4,400 | 37 | 38.1918 | 30,500,000 | 2023-02-17 |
| 269 | 2023-02-13 | 11,652,901 | -26,900 | 37 | 37.5900 | 31,000,000 | 2023-02-03 |
| 270 | 2023-02-10 | 11,679,801 | -282,850 | 37 | 37.6768 | 31,000,000 | 2023-02-03 |
| 271 | 2023-02-09 | 11,962,651 | -190,000 | 37 | 38.5892 | 31,000,000 | 2023-02-03 |
| 272 | 2023-02-07 | 12,152,651 | -40,650 | 37 | 39.2021 | 31,000,000 | 2023-02-03 |
| 273 | 2023-02-06 | 12,193,301 | -84,150 | 37 | 39.3332 | 31,000,000 | 2023-02-03 |
| 274 | 2023-02-03 | 12,277,451 | -147,200 | 37 | 39.6047 | 31,000,000 | 2023-02-03 |
| 275 | 2023-02-02 | 12,424,651 | 80,000 | 37 | 40.1443 | 30,950,000 | 2023-02-02 |
| 276 | 2023-02-01 | 12,344,651 | 114,850 | 37 | 39.5662 | 31,200,000 | 2023-01-19 |
| 277 | 2023-01-30 | 12,229,801 | -2,700 | 37 | 39.1981 | 31,200,000 | 2023-01-19 |
| 278 | 2023-01-27 | 12,232,501 | -20,400 | 37 | 39.2067 | 31,200,000 | 2023-01-19 |
| 279 | 2023-01-19 | 12,252,901 | -11,000 | 36 | 39.2721 | 31,200,000 | 2023-01-19 |
| 280 | 2023-01-17 | 12,263,901 | 50,000 | 36 | 38.9949 | 31,450,000 | 2023-01-12 |
| 281 | 2023-01-16 | 12,213,901 | -46,900 | 36 | 38.8359 | 31,450,000 | 2023-01-12 |
| 282 | 2023-01-13 | 12,260,801 | -29,450 | 36 | 38.9851 | 31,450,000 | 2023-01-12 |
| 283 | 2023-01-12 | 12,290,251 | -216,350 | 36 | 39.0787 | 31,450,000 | 2023-01-12 |
| 284 | 2023-01-11 | 12,506,601 | 13,900 | 36 | 39.0831 | 32,000,000 | 2023-01-03 |
| 285 | 2023-01-09 | 12,492,701 | 25,000 | 36 | 39.0397 | 32,000,000 | 2023-01-03 |
| 286 | 2023-01-03 | 12,467,701 | -1,000,000 | 36 | 38.9616 | 32,000,000 | 2023-01-03 |
| 287 | 2022-12-30 | 13,467,701 | -40,200 | 36 | 42.0866 | 32,000,000 | 2022-12-30 |
| 288 | 2022-12-29 | 13,507,901 | -165,150 | 36 | 40.9330 | 33,000,000 | 2022-12-29 |
| 289 | 2022-12-28 | 13,673,051 | -103,750 | 36 | 41.1839 | 33,200,000 | 2022-12-23 |
| 290 | 2022-12-23 | 13,776,801 | -46,300 | 36 | 41.4964 | 33,200,000 | 2022-12-23 |
| 291 | 2022-12-22 | 13,823,101 | -347,600 | 36 | 41.3865 | 33,400,000 | 2022-12-21 |
| 292 | 2022-12-21 | 14,170,701 | -13,350 | 36 | 42.4272 | 33,400,000 | 2022-12-21 |
| 293 | 2022-12-20 | 14,184,051 | -35,500 | 36 | 42.0892 | 33,700,000 | 2022-12-16 |
| 294 | 2022-12-19 | 14,219,551 | -9,850 | 36 | 42.1945 | 33,700,000 | 2022-12-16 |
| 295 | 2022-12-16 | 14,229,401 | -101,400 | 36 | 42.2237 | 33,700,000 | 2022-12-16 |
| 296 | 2022-12-09 | 14,330,801 | 34,150 | 36 | 41.6593 | 34,400,000 | 2022-12-08 |
| 297 | 2022-12-08 | 14,296,651 | -42,200 | 38 | 41.5600 | 34,400,000 | 2022-12-08 |
| 298 | 2022-12-06 | 14,338,851 | -1,000 | 37 | 41.5017 | 34,550,000 | 2022-12-06 |
| 299 | 2022-12-05 | 14,339,851 | -347,950 | 38 | 39.6676 | 36,150,000 | 2022-12-02 |
| 300 | 2022-12-02 | 14,687,801 | -94,500 | 37 | 40.6302 | 36,150,000 | 2022-12-02 |
| 301 | 2022-12-01 | 14,782,301 | -850 | 38 | 40.5550 | 36,450,000 | 2022-11-25 |
| 302 | 2022-11-30 | 14,783,151 | -28,450 | 37 | 40.5573 | 36,450,000 | 2022-11-25 |
| 303 | 2022-11-29 | 14,811,601 | -2,650 | 36 | 40.6354 | 36,450,000 | 2022-11-25 |
| 304 | 2022-11-28 | 14,814,251 | -39,450 | 37 | 40.6427 | 36,450,000 | 2022-11-25 |
| 305 | 2022-11-24 | 14,853,701 | -120,000 | 37 | 40.6394 | 36,550,000 | 2022-11-23 |
| 306 | 2022-11-22 | 14,973,701 | -41,100 | 37 | 40.9677 | 36,550,000 | 2022-11-22 |
| 307 | 2022-11-21 | 15,014,801 | -165,000 | 37 | 40.9123 | 36,700,000 | 2022-11-17 |
| 308 | 2022-11-18 | 15,179,801 | -108,950 | 37 | 41.3619 | 36,700,000 | 2022-11-17 |
| 309 | 2022-11-17 | 15,288,751 | -470,000 | 37 | 41.6587 | 36,700,000 | 2022-11-17 |
| 310 | 2022-11-15 | 15,758,751 | -869,450 | 37 | 42.1357 | 37,400,000 | 2022-11-15 |
| 311 | 2022-11-10 | 16,628,201 | -125,000 | 37 | 44.2239 | 37,600,000 | 2022-11-09 |
| 312 | 2022-11-08 | 16,753,201 | -650,000 | 38 | 44.3793 | 37,750,000 | 2022-11-08 |
| 313 | 2022-11-07 | 17,403,201 | -119,666 | 38 | 45.7979 | 38,000,000 | 2022-11-07 |
| 314 | 2022-11-03 | 17,522,867 | -4,500 | 38 | 45.5139 | 38,500,000 | 2022-11-02 |
| 315 | 2022-10-31 | 17,527,367 | 80,000 | 38 | 45.2319 | 38,750,000 | 2022-10-20 |
| 316 | 2022-10-28 | 17,447,367 | 200,000 | 38 | 45.0255 | 38,750,000 | 2022-10-20 |
| 317 | 2022-10-20 | 17,247,367 | 49,800 | 36 | 44.5093 | 38,750,000 | 2022-10-20 |
| 318 | 2022-10-19 | 17,197,567 | 400,000 | 36 | 44.2666 | 38,850,000 | 2022-10-11 |
| 319 | 2022-10-12 | 16,797,567 | -174,400 | 36 | 43.2370 | 38,850,000 | 2022-10-11 |
| 320 | 2022-10-11 | 16,971,967 | 301,200 | 36 | 43.6859 | 38,850,000 | 2022-10-11 |
| 321 | 2022-10-03 | 16,670,767 | -1,800 | 36 | 42.2580 | 39,450,000 | 2022-09-22 |
| 322 | 2022-09-29 | 16,672,567 | 300,000 | 37 | 42.2625 | 39,450,000 | 2022-09-22 |
| 323 | 2022-09-27 | 16,372,567 | 2,550 | 36 | 41.5021 | 39,450,000 | 2022-09-22 |
| 324 | 2022-09-26 | 16,370,017 | 48,616 | 37 | 41.4956 | 39,450,000 | 2022-09-22 |
| 325 | 2022-09-23 | 16,321,401 | -174,266 | 37 | 41.3724 | 39,450,000 | 2022-09-22 |
| 326 | 2022-09-22 | 16,495,667 | 27,100 | 37 | 41.8141 | 39,450,000 | 2022-09-22 |
| 327 | 2022-09-21 | 16,468,567 | 154,016 | 37 | 41.7454 | 39,450,000 | 2022-09-21 |
| 328 | 2022-09-20 | 16,314,551 | 16,750 | 37 | 41.3550 | 39,450,000 | 2022-09-20 |
| 329 | 2022-09-19 | 16,297,801 | -2,200 | 37 | 41.3126 | 39,450,000 | 2022-09-19 |
| 330 | 2022-09-16 | 16,300,001 | 5,850 | 37 | 41.3181 | 39,450,000 | 2022-09-16 |
| 331 | 2022-09-15 | 16,294,151 | 9,500 | 37 | 41.1989 | 39,550,000 | 2022-09-06 |
| 332 | 2022-09-14 | 16,284,651 | 30,900 | 37 | 41.1748 | 39,550,000 | 2022-09-06 |
| 333 | 2022-09-09 | 16,253,751 | 25,550 | 37 | 41.0967 | 39,550,000 | 2022-09-06 |
| 334 | 2022-09-08 | 16,228,201 | 44,400 | 37 | 41.0321 | 39,550,000 | 2022-09-06 |
| 335 | 2022-09-07 | 16,183,801 | 30,334 | 37 | 40.9199 | 39,550,000 | 2022-09-06 |
| 336 | 2022-09-06 | 16,153,467 | 8,866 | 37 | 40.8432 | 39,550,000 | 2022-09-06 |
| 337 | 2022-09-05 | 16,144,601 | 5,050 | 37 | 40.6665 | 39,700,000 | 2022-08-17 |
| 338 | 2022-09-01 | 16,139,551 | 4,550 | 37 | 40.6538 | 39,700,000 | 2022-08-17 |
| 339 | 2022-08-31 | 16,135,001 | -173,950 | 37 | 40.6423 | 39,700,000 | 2022-08-17 |
| 340 | 2022-08-26 | 16,308,951 | -450 | 37 | 41.0805 | 39,700,000 | 2022-08-17 |
| 341 | 2022-08-24 | 16,309,401 | 18,250 | 37 | 41.0816 | 39,700,000 | 2022-08-17 |
| 342 | 2022-08-23 | 16,291,151 | 63,700 | 37 | 41.0356 | 39,700,000 | 2022-08-17 |
| 343 | 2022-08-22 | 16,227,451 | 14,950 | 37 | 40.8752 | 39,700,000 | 2022-08-17 |
| 344 | 2022-08-19 | 16,212,501 | 24,250 | 37 | 40.8375 | 39,700,000 | 2022-08-17 |
| 345 | 2022-08-18 | 16,188,251 | 6,600 | 37 | 40.7765 | 39,700,000 | 2022-08-17 |
| 346 | 2022-08-16 | 16,181,651 | 73,400 | 37 | 40.8628 | 39,600,000 | 2022-08-05 |
| 347 | 2022-08-15 | 16,108,251 | 11,000 | 37 | 40.6774 | 39,600,000 | 2022-08-05 |
| 348 | 2022-08-12 | 16,097,251 | 44,592 | 37 | 40.6496 | 39,600,000 | 2022-08-05 |
| 349 | 2022-08-11 | 16,052,659 | 15,400 | 37 | 40.5370 | 39,600,000 | 2022-08-05 |
| 350 | 2022-08-08 | 16,037,259 | -26,500 | 37 | 40.4981 | 39,600,000 | 2022-08-05 |
| 351 | 2022-08-04 | 16,063,759 | -8,950 | 37 | 40.6677 | 39,500,000 | 2022-07-26 |
| 352 | 2022-08-03 | 16,072,709 | 2,750 | 37 | 40.6904 | 39,500,000 | 2022-07-26 |
| 353 | 2022-08-02 | 16,069,959 | -17,150 | 37 | 40.6834 | 39,500,000 | 2022-07-26 |
| 354 | 2022-07-22 | 16,087,109 | 80,000 | 38 | 40.6240 | 39,600,000 | 2022-07-20 |
| 355 | 2022-07-15 | 16,007,109 | 79,600 | 37 | 40.1181 | 39,900,000 | 2022-07-15 |
| 356 | 2022-07-06 | 15,927,509 | -197,000 | 38 | 39.4245 | 40,400,000 | 2022-07-06 |
| 357 | 2022-07-04 | 16,124,509 | -3,150 | 38 | 39.3761 | 40,950,000 | 2022-06-29 |
| 358 | 2022-06-30 | 16,127,659 | -219,100 | 38 | 39.3838 | 40,950,000 | 2022-06-29 |
| 359 | 2022-06-28 | 16,346,759 | -1,400 | 38 | 39.4373 | 41,450,000 | 2022-06-28 |
| 360 | 2022-06-27 | 16,348,159 | -196,850 | 38 | 38.6481 | 42,300,000 | 2022-06-24 |
| 361 | 2022-06-22 | 16,545,009 | 31,350 | 37 | 38.9294 | 42,500,000 | 2022-06-20 |
| 362 | 2022-06-20 | 16,513,659 | -3,100 | 37 | 38.8557 | 42,500,000 | 2022-06-20 |
| 363 | 2022-06-17 | 16,516,759 | -620,405 | 37 | 38.8630 | 42,500,000 | 2022-06-17 |
| 364 | 2022-06-16 | 17,137,164 | -5,000 | 38 | 40.0401 | 42,800,000 | 2022-06-16 |
| 365 | 2022-06-15 | 17,142,164 | -1,500 | 38 | 39.5436 | 43,350,000 | 2022-06-14 |
| 366 | 2022-06-14 | 17,143,664 | -2,000 | 37 | 39.5471 | 43,350,000 | 2022-06-14 |
| 367 | 2022-06-13 | 17,145,664 | -21,000 | 37 | 39.0117 | 43,950,000 | 2022-06-07 |
| 368 | 2022-06-10 | 17,166,664 | -15,500 | 37 | 39.0595 | 43,950,000 | 2022-06-07 |
| 369 | 2022-06-02 | 17,182,164 | 3,750 | 37 | 38.9177 | 44,150,000 | 2022-05-24 |
| 370 | 2022-06-01 | 17,178,414 | 300 | 37 | 38.9092 | 44,150,000 | 2022-05-24 |
| 371 | 2022-05-31 | 17,178,114 | 4,450 | 37 | 38.9085 | 44,150,000 | 2022-05-24 |
| 372 | 2022-05-30 | 17,173,664 | 1,550 | 37 | 38.8984 | 44,150,000 | 2022-05-24 |
| 373 | 2022-05-27 | 17,172,114 | 20,500 | 37 | 38.8949 | 44,150,000 | 2022-05-24 |
| 374 | 2022-05-25 | 17,151,614 | -62,659 | 37 | 38.8485 | 44,150,000 | 2022-05-24 |
| 375 | 2022-05-24 | 17,214,273 | 12,850 | 37 | 38.9904 | 44,150,000 | 2022-05-24 |
| 376 | 2022-05-23 | 17,201,423 | 16,600 | 37 | 39.0941 | 44,000,000 | 2022-05-12 |
| 377 | 2022-05-20 | 17,184,823 | 23,650 | 37 | 39.0564 | 44,000,000 | 2022-05-12 |
| 378 | 2022-05-19 | 17,161,173 | 3,950 | 38 | 39.0027 | 44,000,000 | 2022-05-12 |
| 379 | 2022-05-18 | 17,157,223 | 10,750 | 38 | 38.9937 | 44,000,000 | 2022-05-12 |
| 380 | 2022-05-17 | 17,146,473 | 9,600 | 38 | 38.9693 | 44,000,000 | 2022-05-12 |
| 381 | 2022-05-16 | 17,136,873 | 7,550 | 38 | 38.9474 | 44,000,000 | 2022-05-12 |
| 382 | 2022-05-12 | 17,129,323 | 4,150 | 37 | 38.9303 | 44,000,000 | 2022-05-12 |
| 383 | 2022-05-10 | 17,125,173 | 5,750 | 37 | 39.2329 | 43,650,000 | 2022-05-03 |
| 384 | 2022-05-04 | 17,119,423 | -85,900 | 37 | 39.2198 | 43,650,000 | 2022-05-03 |
| 385 | 2022-05-03 | 17,205,323 | 1,000 | 37 | 39.4165 | 43,650,000 | 2022-05-03 |
| 386 | 2022-04-28 | 17,204,323 | -235,100 | 37 | 39.1898 | 43,900,000 | 2022-04-27 |
| 387 | 2022-04-27 | 17,439,423 | -324,000 | 37 | 39.7253 | 43,900,000 | 2022-04-27 |
| 388 | 2022-04-26 | 17,763,423 | -1,300 | 37 | 40.0077 | 44,400,000 | 2022-04-14 |
| 389 | 2022-04-25 | 17,764,723 | -89,000 | 37 | 40.0106 | 44,400,000 | 2022-04-14 |
| 390 | 2022-04-21 | 17,853,723 | -300,000 | 37 | 40.2111 | 44,400,000 | 2022-04-14 |
| 391 | 2022-04-20 | 18,153,723 | -29,400 | 37 | 40.8868 | 44,400,000 | 2022-04-14 |
| 392 | 2022-04-14 | 18,183,123 | 6,000 | 37 | 40.9530 | 44,400,000 | 2022-04-14 |
| 393 | 2022-04-13 | 18,177,123 | -209,000 | 37 | 40.6647 | 44,700,000 | 2022-04-07 |
| 394 | 2022-04-08 | 18,386,123 | -150,000 | 37 | 41.1323 | 44,700,000 | 2022-04-07 |
| 395 | 2022-04-04 | 18,536,123 | -25,150 | 37 | 41.7011 | 44,450,000 | 2022-04-04 |
| 396 | 2022-04-01 | 18,561,273 | -14,350 | 37 | 41.3852 | 44,850,000 | 2022-02-17 |
| 397 | 2022-03-31 | 18,575,623 | 226,000 | 37 | 41.4172 | 44,850,000 | 2022-02-17 |
| 398 | 2022-03-28 | 18,349,623 | -2,100 | 37 | 40.9133 | 44,850,000 | 2022-02-17 |
| 399 | 2022-03-25 | 18,351,723 | 3,000 | 37 | 40.9180 | 44,850,000 | 2022-02-17 |
| 400 | 2022-03-17 | 18,348,723 | 21,550 | 37 | 40.9113 | 44,850,000 | 2022-02-17 |
| 401 | 2022-03-09 | 18,327,173 | -4,850 | 37 | 40.8633 | 44,850,000 | 2022-02-17 |
| 402 | 2022-03-04 | 18,332,023 | 30,000 | 37 | 40.8741 | 44,850,000 | 2022-02-17 |
| 403 | 2022-03-02 | 18,302,023 | 1,700 | 36 | 40.8072 | 44,850,000 | 2022-02-17 |
| 404 | 2022-03-01 | 18,300,323 | 100 | 36 | 40.8034 | 44,850,000 | 2022-02-17 |
| 405 | 2022-02-25 | 18,300,223 | 16,550 | 37 | 40.8032 | 44,850,000 | 2022-02-17 |
| 406 | 2022-02-21 | 18,283,673 | 20,000 | 38 | 40.7663 | 44,850,000 | 2022-02-17 |
| 407 | 2022-02-11 | 18,263,673 | 85,500 | 37 | 40.4511 | 45,150,000 | 2022-02-08 |
| 408 | 2022-02-10 | 18,178,173 | 520,014 | 37 | 40.2617 | 45,150,000 | 2022-02-08 |
| 409 | 2022-02-09 | 17,658,159 | 163,750 | 37 | 39.1100 | 45,150,000 | 2022-02-08 |
| 410 | 2022-02-08 | 17,494,409 | -80,000 | 38 | 38.7473 | 45,150,000 | 2022-02-08 |
| 411 | 2022-02-07 | 17,574,409 | -167,400 | 37 | 39.0977 | 44,950,000 | 2022-01-31 |
| 412 | 2022-02-04 | 17,741,809 | -102,100 | 37 | 39.4701 | 44,950,000 | 2022-01-31 |
| 413 | 2022-01-28 | 17,843,909 | 100,000 | 37 | 39.6091 | 45,050,000 | 2022-01-24 |
| 414 | 2022-01-27 | 17,743,909 | -1,150 | 37 | 39.3871 | 45,050,000 | 2022-01-24 |
| 415 | 2022-01-24 | 17,745,059 | -200,000 | 35 | 39.3897 | 45,050,000 | 2022-01-24 |
| 416 | 2022-01-20 | 17,945,059 | 8,850 | 36 | 39.7454 | 45,150,000 | 2022-01-20 |
| 417 | 2022-01-19 | 17,936,209 | -53,350 | 35 | 39.8140 | 45,050,000 | 2022-01-13 |
| 418 | 2022-01-18 | 17,989,559 | 250 | 35 | 39.9324 | 45,050,000 | 2022-01-13 |
| 419 | 2022-01-14 | 17,989,309 | 141,650 | 36 | 39.9319 | 45,050,000 | 2022-01-13 |
| 420 | 2022-01-12 | 17,847,659 | 22,950 | 34 | 39.8385 | 44,800,000 | 2022-01-05 |
| 421 | 2022-01-11 | 17,824,709 | -11,900 | 34 | 39.7873 | 44,800,000 | 2022-01-05 |
| 422 | 2022-01-10 | 17,836,609 | 2,600 | 34 | 39.8139 | 44,800,000 | 2022-01-05 |
| 423 | 2022-01-07 | 17,834,009 | 418,000 | 34 | 39.8081 | 44,800,000 | 2022-01-05 |
| 424 | 2022-01-04 | 17,416,009 | 403,350 | 35 | 38.9185 | 44,750,000 | 2021-12-31 |
| 425 | 2021-12-30 | 17,012,659 | 7,950 | 35 | 38.3600 | 44,350,000 | 2021-12-29 |
| 426 | 2021-12-29 | 17,004,709 | -233,562 | 35 | 38.3421 | 44,350,000 | 2021-12-29 |
| 427 | 2021-12-28 | 17,238,271 | -33,250 | 34 | 39.4468 | 43,700,000 | 2021-12-24 |
| 428 | 2021-12-23 | 17,271,521 | -141,000 | 34 | 39.5682 | 43,650,000 | 2021-12-22 |
| 429 | 2021-12-21 | 17,412,521 | -38,350 | 34 | 39.9370 | 43,600,000 | 2021-12-17 |
| 430 | 2021-12-20 | 17,450,871 | -9,650 | 35 | 40.0249 | 43,600,000 | 2021-12-17 |
| 431 | 2021-12-17 | 17,460,521 | -1,000 | 35 | 40.0471 | 43,600,000 | 2021-12-17 |
| 432 | 2021-12-16 | 17,461,521 | -20,350 | 35 | 40.0953 | 43,550,000 | 2021-12-14 |
| 433 | 2021-12-15 | 17,481,871 | 200 | 36 | 40.1421 | 43,550,000 | 2021-12-14 |
| 434 | 2021-12-14 | 17,481,671 | -26,900 | 36 | 40.1416 | 43,550,000 | 2021-12-14 |
| 435 | 2021-12-13 | 17,508,571 | -32,000 | 36 | 40.3889 | 43,350,000 | 2021-12-13 |
| 436 | 2021-12-09 | 17,540,571 | -464,954 | 36 | 40.7446 | 43,050,000 | 2021-12-07 |
| 437 | 2021-12-08 | 18,005,525 | -9,000 | 36 | 41.8247 | 43,050,000 | 2021-12-07 |
| 438 | 2021-12-07 | 18,014,525 | -60,000 | 36 | 41.8456 | 43,050,000 | 2021-12-07 |
| 439 | 2021-12-06 | 18,074,525 | -15,850 | 36 | 41.9363 | 43,100,000 | 2021-12-03 |
| 440 | 2021-12-02 | 18,090,375 | 500 | 35 | 41.6829 | 43,400,000 | 2021-11-22 |
| 441 | 2021-12-01 | 18,089,875 | 17,850 | 35 | 41.6817 | 43,400,000 | 2021-11-22 |
| 442 | 2021-11-30 | 18,072,025 | 834,750 | 34 | 41.6406 | 43,400,000 | 2021-11-22 |
| 443 | 2021-11-24 | 17,237,275 | 2,900 | 35 | 39.7172 | 43,400,000 | 2021-11-22 |
| 444 | 2021-11-22 | 17,234,375 | 310,220 | 36 | 39.7105 | 43,400,000 | 2021-11-22 |
| 445 | 2021-11-19 | 16,924,155 | -8,550 | 35 | 39.4043 | 42,950,000 | 2021-11-19 |
| 446 | 2021-11-18 | 16,932,705 | 476,179 | 35 | 39.6087 | 42,750,000 | 2021-11-17 |
| 447 | 2021-11-17 | 16,456,526 | 577,986 | 35 | 38.4948 | 42,750,000 | 2021-11-17 |
| 448 | 2021-11-16 | 15,878,540 | 199,750 | 35 | 38.3077 | 41,450,000 | 2021-11-16 |
| 449 | 2021-11-15 | 15,678,790 | 417,000 | 35 | 38.8089 | 40,400,000 | 2021-11-15 |
| 450 | 2021-11-12 | 15,261,790 | 545,785 | 35 | 37.9647 | 40,200,000 | 2021-11-12 |
| 451 | 2021-11-11 | 14,716,005 | 86,050 | 36 | 37.0680 | 39,700,000 | 2021-11-11 |
| 452 | 2021-11-10 | 14,629,955 | -5,050 | 35 | 38.8578 | 37,650,000 | 2021-11-09 |
| 453 | 2021-11-09 | 14,635,005 | 1,006,400 | 34 | 38.8712 | 37,650,000 | 2021-11-09 |
| 454 | 2021-11-08 | 13,628,605 | 115,514 | 35 | 36.3915 | 37,450,000 | 2021-11-08 |
| 455 | 2021-11-05 | 13,513,091 | -450,000 | 34 | 36.1313 | 37,400,000 | 2021-11-04 |
| 456 | 2021-11-04 | 13,963,091 | -27,214 | 33 | 37.3345 | 37,400,000 | 2021-11-04 |
| 457 | 2021-11-02 | 13,990,305 | -2,000 | 34 | 36.9625 | 37,850,000 | 2021-11-02 |
| 458 | 2021-11-01 | 13,992,305 | 260,000 | 33 | 37.1149 | 37,700,000 | 2021-11-01 |
| 459 | 2021-10-29 | 13,732,305 | 260,714 | 34 | 36.5707 | 37,550,000 | 2021-10-28 |
| 460 | 2021-10-28 | 13,471,591 | -41,900 | 33 | 35.8764 | 37,550,000 | 2021-10-28 |
| 461 | 2021-10-27 | 13,513,491 | 1,550 | 33 | 36.0841 | 37,450,000 | 2021-10-26 |
| 462 | 2021-10-26 | 13,511,941 | -515,050 | 33 | 36.0799 | 37,450,000 | 2021-10-26 |
| 463 | 2021-10-25 | 14,026,991 | 185,200 | 33 | 37.4552 | 37,450,000 | 2021-10-25 |
| 464 | 2021-10-22 | 13,841,791 | -1,503,100 | 34 | 36.4738 | 37,950,000 | 2021-10-22 |
| 465 | 2021-10-21 | 15,344,891 | -976,650 | 35 | 40.5949 | 37,800,000 | 2021-10-21 |
| 466 | 2021-10-20 | 16,321,541 | 1,200 | 34 | 42.3386 | 38,550,000 | 2021-10-20 |
| 467 | 2021-10-19 | 16,320,341 | -15,800 | 35 | 38.7657 | 42,100,000 | 2021-10-19 |
| 468 | 2021-10-18 | 16,336,141 | -8,250 | 36 | 38.4380 | 42,500,000 | 2021-10-18 |
| 469 | 2021-10-15 | 16,344,391 | -205,407 | 36 | 38.1433 | 42,850,000 | 2021-10-12 |
| 470 | 2021-10-12 | 16,549,798 | -99,695 | 36 | 38.6226 | 42,850,000 | 2021-10-12 |
| 471 | 2021-10-07 | 16,649,493 | -5,550 | 37 | 37.6260 | 44,250,000 | 2021-10-04 |
| 472 | 2021-10-05 | 16,655,043 | 270,000 | 35 | 37.6385 | 44,250,000 | 2021-10-04 |
| 473 | 2021-10-04 | 16,385,043 | -11,550 | 37 | 37.0283 | 44,250,000 | 2021-10-04 |
| 474 | 2021-09-30 | 16,396,593 | -30,984 | 36 | 37.6500 | 43,550,000 | 2021-09-29 |
| 475 | 2021-09-29 | 16,427,577 | -31,216 | 37 | 37.7212 | 43,550,000 | 2021-09-29 |
| 476 | 2021-09-28 | 16,458,793 | -72,550 | 36 | 38.0550 | 43,250,000 | 2021-09-24 |
| 477 | 2021-09-27 | 16,531,343 | -147,200 | 36 | 38.2228 | 43,250,000 | 2021-09-24 |
| 478 | 2021-09-24 | 16,678,543 | 9,950 | 36 | 38.5631 | 43,250,000 | 2021-09-24 |
| 479 | 2021-09-21 | 16,668,593 | -1,000 | 36 | 38.4956 | 43,300,000 | 2021-09-17 |
| 480 | 2021-09-20 | 16,669,593 | -9,850 | 36 | 38.4979 | 43,300,000 | 2021-09-17 |
| 481 | 2021-09-17 | 16,679,443 | -785,000 | 35 | 38.5207 | 43,300,000 | 2021-09-17 |
| 482 | 2021-09-16 | 17,464,443 | 3,000 | 35 | 40.5207 | 43,100,000 | 2021-09-16 |
| 483 | 2021-09-15 | 17,461,443 | -187,000 | 35 | 39.8209 | 43,850,000 | 2021-09-15 |
| 484 | 2021-09-13 | 17,648,443 | 10,000 | 35 | 39.8835 | 44,250,000 | 2021-09-09 |
| 485 | 2021-09-10 | 17,638,443 | -605,000 | 35 | 39.8609 | 44,250,000 | 2021-09-09 |
| 486 | 2021-09-09 | 18,243,443 | -5,600 | 36 | 41.2281 | 44,250,000 | 2021-09-09 |
| 487 | 2021-09-08 | 18,249,043 | -138,000 | 36 | 40.1961 | 45,400,000 | 2021-09-08 |
| 488 | 2021-09-07 | 18,387,043 | 265,043 | 37 | 40.5447 | 45,350,000 | 2021-09-07 |
| 489 | 2021-09-06 | 18,122,000 | -76,600 | 35 | 40.3608 | 44,900,000 | 2021-09-06 |
| 490 | 2021-09-03 | 18,198,600 | 97,500 | 35 | 41.0340 | 44,350,000 | 2021-09-03 |
| 491 | 2021-09-02 | 18,101,100 | -36,750 | 35 | 41.0922 | 44,050,000 | 2021-09-02 |
| 492 | 2021-09-01 | 18,137,850 | -32,100 | 35 | 41.8888 | 43,300,000 | 2021-09-01 |
| 493 | 2021-08-31 | 18,169,950 | 15,000 | 35 | 41.9629 | 43,300,000 | 2021-08-31 |
| 494 | 2021-08-30 | 18,154,950 | -59,600 | 35 | 41.6398 | 43,600,000 | 2021-08-30 |
| 495 | 2021-08-27 | 18,214,550 | 56,600 | 36 | 41.8725 | 43,500,000 | 2021-08-26 |
| 496 | 2021-08-26 | 18,157,950 | 236,250 | 36 | 41.7424 | 43,500,000 | 2021-08-26 |
| 497 | 2021-08-25 | 17,921,700 | -516,700 | 35 | 40.6388 | 44,100,000 | 2021-08-25 |
| 498 | 2021-08-24 | 18,438,400 | -6,000 | 36 | 41.6687 | 44,250,000 | 2021-08-24 |
| 499 | 2021-08-23 | 18,444,400 | -450 | 36 | 40.9876 | 45,000,000 | 2021-08-19 |
| 500 | 2021-08-20 | 18,444,850 | 542,064 | 36 | 40.9886 | 45,000,000 | 2021-08-19 |
| 501 | 2021-08-19 | 17,902,786 | -126,800 | 36 | 39.7840 | 45,000,000 | 2021-08-19 |
| 502 | 2021-08-17 | 18,029,586 | -575,764 | 35 | 40.8371 | 44,150,000 | 2021-08-17 |
| 503 | 2021-08-13 | 18,605,350 | -5,900 | 36 | 41.8568 | 44,450,000 | 2021-08-12 |
| 504 | 2021-08-12 | 18,611,250 | 270,600 | 37 | 41.8701 | 44,450,000 | 2021-08-12 |
| 505 | 2021-08-11 | 18,340,650 | 1,386,400 | 37 | 41.4478 | 44,250,000 | 2021-08-11 |
| 506 | 2021-08-10 | 16,954,250 | -15,050 | 37 | 38.7969 | 43,700,000 | 2021-08-10 |
| 507 | 2021-08-09 | 16,969,300 | -1,600 | 37 | 40.7916 | 41,600,000 | 2021-08-09 |
| 508 | 2021-08-06 | 16,970,900 | 187,100 | 37 | 40.8937 | 41,500,000 | 2021-08-06 |
| 509 | 2021-08-05 | 16,783,800 | 252,050 | 38 | 39.8192 | 42,150,000 | 2021-08-05 |
| 510 | 2021-08-04 | 16,531,750 | -69,000 | 35 | 39.5496 | 41,800,000 | 2021-08-04 |
| 511 | 2021-08-03 | 16,600,750 | -35,250 | 34 | 39.7623 | 41,750,000 | 2021-08-03 |
| 512 | 2021-08-02 | 16,636,000 | -2,200 | 35 | 39.8945 | 41,700,000 | 2021-07-29 |
| 513 | 2021-07-30 | 16,638,200 | 26,750 | 35 | 39.8998 | 41,700,000 | 2021-07-29 |
| 514 | 2021-07-29 | 16,611,450 | -178,040 | 34 | 39.8356 | 41,700,000 | 2021-07-29 |
| 515 | 2021-07-28 | 16,789,490 | -75,300 | 35 | 39.0453 | 43,000,000 | 2021-07-28 |
| 516 | 2021-07-27 | 16,864,790 | 510,850 | 35 | 39.2661 | 42,950,000 | 2021-07-26 |
| 517 | 2021-07-26 | 16,353,940 | -235,300 | 35 | 38.0767 | 42,950,000 | 2021-07-26 |
| 518 | 2021-07-23 | 16,589,240 | 48,490 | 35 | 38.6696 | 42,900,000 | 2021-07-23 |
| 519 | 2021-07-22 | 16,540,750 | 76,300 | 35 | 38.4669 | 43,000,000 | 2021-07-21 |
| 520 | 2021-07-21 | 16,464,450 | -41,500 | 35 | 38.2894 | 43,000,000 | 2021-07-21 |
| 521 | 2021-07-20 | 16,505,950 | -75,450 | 35 | 38.5203 | 42,850,000 | 2021-07-19 |
| 522 | 2021-07-19 | 16,581,400 | 259,164 | 35 | 38.6964 | 42,850,000 | 2021-07-19 |
| 523 | 2021-07-16 | 16,322,236 | -256,140 | 35 | 38.0916 | 42,850,000 | 2021-07-16 |
| 524 | 2021-07-15 | 16,578,376 | -453,110 | 35 | 39.0539 | 42,450,000 | 2021-07-15 |
| 525 | 2021-07-14 | 17,031,486 | -298,300 | 36 | 40.4068 | 42,150,000 | 2021-07-14 |
| 526 | 2021-07-13 | 17,329,786 | -534,500 | 34 | 41.3106 | 41,950,000 | 2021-07-13 |
| 527 | 2021-07-12 | 17,864,286 | 850 | 35 | 42.2324 | 42,300,000 | 2021-07-12 |
| 528 | 2021-07-09 | 17,863,436 | -258,650 | 35 | 42.2803 | 42,250,000 | 2021-07-09 |
| 529 | 2021-07-08 | 18,122,086 | -102,850 | 34 | 41.6600 | 43,500,000 | 2021-07-08 |
| 530 | 2021-07-07 | 18,224,936 | -27,350 | 35 | 41.1398 | 44,300,000 | 2021-07-07 |
| 531 | 2021-07-06 | 18,252,286 | -283,100 | 34 | 40.9703 | 44,550,000 | 2021-07-06 |
| 532 | 2021-07-05 | 18,535,386 | -98,050 | 34 | 41.1897 | 45,000,000 | 2021-06-30 |
| 533 | 2021-07-02 | 18,633,436 | -95,100 | 35 | 41.4076 | 45,000,000 | 2021-06-30 |
| 534 | 2021-06-30 | 18,728,536 | -20,300 | 33 | 41.6190 | 45,000,000 | 2021-06-30 |
| 535 | 2021-06-29 | 18,748,836 | -9,200 | 32 | 41.1610 | 45,550,000 | 2021-06-25 |
| 536 | 2021-06-28 | 18,758,036 | -157,200 | 34 | 41.1812 | 45,550,000 | 2021-06-25 |
| 537 | 2021-06-25 | 18,915,236 | -201,614 | 33 | 41.5263 | 45,550,000 | 2021-06-25 |
| 538 | 2021-06-24 | 19,116,850 | -56,700 | 33 | 41.4233 | 46,150,000 | 2021-06-23 |
| 539 | 2021-06-22 | 19,173,550 | 61,250 | 32 | 40.4505 | 47,400,000 | 2021-06-21 |
| 540 | 2021-06-21 | 19,112,300 | 157,950 | 33 | 40.3213 | 47,400,000 | 2021-06-21 |
| 541 | 2021-06-18 | 18,954,350 | -41,000 | 33 | 39.7783 | 47,650,000 | 2021-06-18 |
| 542 | 2021-06-17 | 18,995,350 | -302,200 | 33 | 40.1169 | 47,350,000 | 2021-06-17 |
| 543 | 2021-06-16 | 19,297,550 | -236,700 | 33 | 41.0586 | 47,000,000 | 2021-06-16 |
| 544 | 2021-06-15 | 19,534,250 | -723,800 | 32 | 41.0815 | 47,550,000 | 2021-06-15 |
| 545 | 2021-06-11 | 20,258,050 | -83,250 | 33 | 41.6404 | 48,650,000 | 2021-06-09 |
| 546 | 2021-06-10 | 20,341,300 | -353,050 | 33 | 41.8115 | 48,650,000 | 2021-06-09 |
| 547 | 2021-06-09 | 20,694,350 | -922,100 | 33 | 42.5372 | 48,650,000 | 2021-06-09 |
| 548 | 2021-06-08 | 21,616,450 | -83,700 | 33 | 44.2960 | 48,800,000 | 2021-06-08 |
| 549 | 2021-06-07 | 21,700,150 | -26,650 | 33 | 43.5746 | 49,800,000 | 2021-06-07 |
| 550 | 2021-06-04 | 21,726,800 | -126,100 | 33 | 43.2374 | 50,250,000 | 2021-06-02 |
| 551 | 2021-06-03 | 21,852,900 | -129,700 | 33 | 43.4884 | 50,250,000 | 2021-06-02 |
| 552 | 2021-06-02 | 21,982,600 | -503,800 | 33 | 43.7465 | 50,250,000 | 2021-06-02 |
| 553 | 2021-06-01 | 22,486,400 | -1,450,350 | 33 | 44.0478 | 51,050,000 | 2021-06-01 |
| 554 | 2021-05-31 | 23,936,750 | -56,300 | 32 | 45.1211 | 53,050,000 | 2021-05-31 |
| 555 | 2021-05-28 | 23,993,050 | -67,000 | 31 | 45.1847 | 53,100,000 | 2021-05-27 |
| 556 | 2021-05-27 | 24,060,050 | -564,050 | 32 | 45.3108 | 53,100,000 | 2021-05-27 |
| 557 | 2021-05-25 | 24,624,100 | -662,600 | 31 | 45.4739 | 54,150,000 | 2021-05-24 |
| 558 | 2021-05-24 | 25,286,700 | 2,200 | 32 | 46.6975 | 54,150,000 | 2021-05-24 |
| 559 | 2021-05-18 | 25,284,500 | -1,050 | 33 | 45.8053 | 55,200,000 | 2021-05-14 |
| 560 | 2021-05-17 | 25,285,550 | -96,550 | 33 | 45.8072 | 55,200,000 | 2021-05-14 |
| 561 | 2021-05-14 | 25,382,100 | -16,100 | 33 | 45.9821 | 55,200,000 | 2021-05-14 |
| 562 | 2021-05-13 | 25,398,200 | -7,300 | 32 | 45.9280 | 55,300,000 | 2021-05-13 |
| 563 | 2021-05-12 | 25,405,500 | -6,600 | 33 | 46.1499 | 55,050,000 | 2021-05-07 |
| 564 | 2021-05-11 | 25,412,100 | 42,300 | 33 | 46.1619 | 55,050,000 | 2021-05-07 |
| 565 | 2021-05-10 | 25,369,800 | -142,000 | 33 | 46.0850 | 55,050,000 | 2021-05-07 |
| 566 | 2021-05-07 | 25,511,800 | 20,000 | 33 | 46.3430 | 55,050,000 | 2021-05-07 |
| 567 | 2021-05-04 | 25,491,800 | -5,050 | 34 | 46.1390 | 55,250,000 | 2021-05-03 |
| 568 | 2021-04-30 | 25,496,850 | -2,850 | 33 | 46.1899 | 55,200,000 | 2021-04-30 |
| 569 | 2021-04-29 | 25,499,700 | -3,900 | 34 | 46.3210 | 55,050,000 | 2021-04-29 |
| 570 | 2021-04-28 | 25,503,600 | -2,650 | 34 | 46.4124 | 54,950,000 | 2021-04-28 |
| 571 | 2021-04-27 | 25,506,250 | 76,000 | 32 | 46.6293 | 54,700,000 | 2021-04-27 |
| 572 | 2021-04-26 | 25,430,250 | 25,900 | 33 | 46.5755 | 54,600,000 | 2021-04-26 |
| 573 | 2021-04-23 | 25,404,350 | 3,300 | 35 | 46.5708 | 54,550,000 | 2021-04-23 |
| 574 | 2021-04-22 | 25,401,050 | -8,300 | 35 | 46.6931 | 54,400,000 | 2021-04-22 |
| 575 | 2021-04-21 | 25,409,350 | -259,600 | 34 | 46.7084 | 54,400,000 | 2021-04-21 |
| 576 | 2021-04-20 | 25,668,950 | 40,850 | 35 | 46.7133 | 54,950,000 | 2021-04-20 |
| 577 | 2021-04-19 | 25,628,100 | 50,000 | 36 | 46.6389 | 54,950,000 | 2021-04-19 |
| 578 | 2021-04-16 | 25,578,100 | 7,950 | 33 | 46.7180 | 54,750,000 | 2021-04-16 |
| 579 | 2021-04-15 | 25,570,150 | 72,500 | 34 | 46.8318 | 54,600,000 | 2021-04-15 |
| 580 | 2021-04-14 | 25,497,650 | -15,600 | 34 | 46.9138 | 54,350,000 | 2021-04-14 |
| 581 | 2021-04-13 | 25,513,250 | 40,900 | 34 | 47.3784 | 53,850,000 | 2021-04-13 |
| 582 | 2021-04-12 | 25,472,350 | -65,250 | 33 | 47.5230 | 53,600,000 | 2021-04-09 |
| 583 | 2021-04-09 | 25,537,600 | 206,750 | 33 | 47.6448 | 53,600,000 | 2021-04-09 |
| 584 | 2021-04-08 | 25,330,850 | -2,200 | 34 | 47.7040 | 53,100,000 | 2021-04-08 |
| 585 | 2021-04-07 | 25,333,050 | -60,000 | 35 | 48.3455 | 52,400,000 | 2021-04-01 |
| 586 | 2021-03-31 | 25,393,050 | -44,050 | 33 | 48.5991 | 52,250,000 | 2021-03-30 |
| 587 | 2021-03-30 | 25,437,100 | -109,500 | 34 | 48.6834 | 52,250,000 | 2021-03-30 |
| 588 | 2021-03-26 | 25,546,600 | -62,100 | 36 | 48.5216 | 52,650,000 | 2021-03-25 |
| 589 | 2021-03-25 | 25,608,700 | -20,750 | 36 | 48.6395 | 52,650,000 | 2021-03-25 |
| 590 | 2021-03-24 | 25,629,450 | -131,050 | 36 | 48.7252 | 52,600,000 | 2021-03-23 |
| 591 | 2021-03-23 | 25,760,500 | 24,100 | 36 | 48.9743 | 52,600,000 | 2021-03-23 |
| 592 | 2021-03-22 | 25,736,400 | 19,600 | 38 | 48.8821 | 52,650,000 | 2021-03-22 |
| 593 | 2021-03-19 | 25,716,800 | 89,600 | 38 | 48.8913 | 52,600,000 | 2021-03-19 |
| 594 | 2021-03-18 | 25,627,200 | 11,550 | 38 | 48.8137 | 52,500,000 | 2021-03-18 |
| 595 | 2021-03-17 | 25,615,650 | 168,950 | 38 | 49.0252 | 52,250,000 | 2021-03-17 |
| 596 | 2021-03-16 | 25,446,700 | 295,150 | 37 | 48.7485 | 52,200,000 | 2021-03-16 |
| 597 | 2021-03-15 | 25,151,550 | 250 | 34 | 48.8854 | 51,450,000 | 2021-03-15 |
| 598 | 2021-03-12 | 25,151,300 | -274,400 | 35 | 49.5104 | 50,800,000 | 2021-03-11 |
| 599 | 2021-03-11 | 25,425,700 | 2,000 | 36 | 50.0506 | 50,800,000 | 2021-03-11 |
| 600 | 2021-03-10 | 25,423,700 | -472,750 | 37 | 49.6557 | 51,200,000 | 2021-03-09 |
| 601 | 2021-03-09 | 25,896,450 | -185,100 | 36 | 50.5790 | 51,200,000 | 2021-03-09 |
| 602 | 2021-03-08 | 26,081,550 | -144,850 | 34 | 50.4479 | 51,700,000 | 2021-03-08 |
| 603 | 2021-03-05 | 26,226,400 | -58,300 | 35 | 50.4839 | 51,950,000 | 2021-03-05 |
| 604 | 2021-03-03 | 26,284,700 | -13,050 | 35 | 49.6875 | 52,900,000 | 2021-03-02 |
| 605 | 2021-03-02 | 26,297,750 | -123,150 | 36 | 49.7122 | 52,900,000 | 2021-03-02 |
| 606 | 2021-03-01 | 26,420,900 | 87,950 | 37 | 50.0396 | 52,800,000 | 2021-03-01 |
| 607 | 2021-02-26 | 26,332,950 | 776,200 | 35 | 49.8258 | 52,850,000 | 2021-02-23 |
| 608 | 2021-02-25 | 25,556,750 | 57,100 | 36 | 48.3571 | 52,850,000 | 2021-02-23 |
| 609 | 2021-02-24 | 25,499,650 | 358,950 | 36 | 48.2491 | 52,850,000 | 2021-02-23 |
| 610 | 2021-02-23 | 25,140,700 | 1,208,100 | 37 | 47.5699 | 52,850,000 | 2021-02-23 |
| 611 | 2021-02-22 | 23,932,600 | 529,250 | 38 | 46.6522 | 51,300,000 | 2021-02-22 |
| 612 | 2021-02-18 | 23,403,350 | -47,250 | 34 | 49.3742 | 47,400,000 | 2021-02-11 |
| 613 | 2021-02-17 | 23,450,600 | 11,200 | 36 | 49.4738 | 47,400,000 | 2021-02-11 |
| 614 | 2021-02-16 | 23,439,400 | -5,300 | 35 | 49.4502 | 47,400,000 | 2021-02-11 |
| 615 | 2021-02-10 | 23,444,700 | -47,900 | 36 | 49.6710 | 47,200,000 | 2021-02-09 |
| 616 | 2021-02-09 | 23,492,600 | 610,000 | 37 | 49.7725 | 47,200,000 | 2021-02-09 |
| 617 | 2021-02-08 | 22,882,600 | 137,450 | 38 | 48.6864 | 47,000,000 | 2021-02-08 |
| 618 | 2021-02-05 | 22,745,150 | 504,600 | 37 | 49.4998 | 45,950,000 | 2021-02-05 |
| 619 | 2021-02-04 | 22,240,550 | 2,900 | 36 | 48.4544 | 45,900,000 | 2021-02-01 |
| 620 | 2021-02-03 | 22,237,650 | 150,000 | 38 | 48.4480 | 45,900,000 | 2021-02-01 |
| 621 | 2021-02-02 | 22,087,650 | -205,350 | 36 | 48.1212 | 45,900,000 | 2021-02-01 |
| 622 | 2021-02-01 | 22,293,000 | 210,700 | 35 | 48.5686 | 45,900,000 | 2021-02-01 |
| 623 | 2021-01-29 | 22,082,300 | 777,100 | 34 | 47.5912 | 46,400,000 | 2021-01-29 |
| 624 | 2021-01-28 | 21,305,200 | 575,300 | 38 | 45.3785 | 46,950,000 | 2021-01-28 |
| 625 | 2021-01-27 | 20,729,900 | 1,613,250 | 33 | 44.8699 | 46,200,000 | 2021-01-27 |
| 626 | 2021-01-26 | 19,116,650 | -62,750 | 32 | 43.9463 | 43,500,000 | 2021-01-26 |
| 627 | 2021-01-25 | 19,179,400 | 73,600 | 33 | 46.6652 | 41,100,000 | 2021-01-25 |
| 628 | 2021-01-22 | 19,105,800 | 443,800 | 35 | 47.8243 | 39,950,000 | 2021-01-21 |
| 629 | 2021-01-21 | 18,662,000 | 316,650 | 34 | 46.7134 | 39,950,000 | 2021-01-21 |
| 630 | 2021-01-20 | 18,345,350 | 162,850 | 34 | 46.5618 | 39,400,000 | 2021-01-20 |
| 631 | 2021-01-19 | 18,182,500 | 282,100 | 34 | 46.3248 | 39,250,000 | 2021-01-19 |
| 632 | 2021-01-18 | 17,900,400 | 517,950 | 37 | 46.3141 | 38,650,000 | 2021-01-18 |
| 633 | 2021-01-15 | 17,382,450 | 7,550 | 35 | 96.5692 | 18,000,000 | 2021-01-14 |
| 634 | 2021-01-14 | 17,374,900 | 200,300 | 34 | 96.5272 | 18,000,000 | 2021-01-14 |
| 635 | 2021-01-13 | 17,174,600 | 784,600 | 35 | 49.1405 | 34,950,000 | 2021-01-12 |
| 636 | 2021-01-12 | 16,390,000 | 614,200 | 33 | 46.8956 | 34,950,000 | 2021-01-12 |
| 637 | 2021-01-11 | 15,775,800 | 1,077,400 | 31 | 46.8125 | 33,700,000 | 2021-01-11 |
| 638 | 2021-01-08 | 14,698,400 | 624,050 | 30 | 46.5139 | 31,600,000 | 2021-01-08 |
| 639 | 2021-01-07 | 14,074,350 | 271,000 | 28 | 46.4500 | 30,300,000 | 2021-01-07 |
| 640 | 2021-01-06 | 13,803,350 | 5,350 | 26 | 48.1792 | 28,650,000 | 2021-01-06 |
| 641 | 2021-01-05 | 13,798,000 | 119,600 | 25 | 49.4552 | 27,900,000 | 2020-12-31 |
| 642 | 2021-01-04 | 13,678,400 | -98,700 | 25 | 49.0265 | 27,900,000 | 2020-12-31 |
| 643 | 2020-12-30 | 13,777,100 | -92,000 | 24 | 49.8268 | 27,650,000 | 2020-12-30 |
| 644 | 2020-12-29 | 13,869,100 | -186,500 | 23 | 52.5345 | 26,400,000 | 2020-12-29 |
| 645 | 2020-12-28 | 14,055,600 | 80,950 | 22 | 53.5451 | 26,250,000 | 2020-12-24 |
| 646 | 2020-12-24 | 13,974,650 | -4,900 | 23 | 53.2368 | 26,250,000 | 2020-12-24 |
| 647 | 2020-12-23 | 13,979,550 | 205,000 | 24 | 54.5012 | 25,650,000 | 2020-12-22 |
| 648 | 2020-12-22 | 13,774,550 | -3,300 | 22 | 53.7019 | 25,650,000 | 2020-12-22 |
| 649 | 2020-12-21 | 13,777,850 | -189,050 | 21 | 55.2218 | 24,950,000 | 2020-12-16 |
| 650 | 2020-12-18 | 13,966,900 | 110,000 | 21 | 55.9796 | 24,950,000 | 2020-12-16 |
| 651 | 2020-12-17 | 13,856,900 | 277,850 | 21 | 55.5387 | 24,950,000 | 2020-12-16 |
| 652 | 2020-12-16 | 13,579,050 | 69,000 | 22 | 54.4251 | 24,950,000 | 2020-12-16 |
| 653 | 2020-12-15 | 13,510,050 | 44,750 | 21 | 54.8075 | 24,650,000 | 2020-12-15 |
| 654 | 2020-12-14 | 13,465,300 | 81,650 | 22 | 54.8485 | 24,550,000 | 2020-12-14 |
| 655 | 2020-12-11 | 13,383,650 | 641,850 | 21 | 54.7389 | 24,450,000 | 2020-12-10 |
| 656 | 2020-12-09 | 12,741,800 | 234,600 | 21 | 53.7629 | 23,700,000 | 2020-12-08 |
| 657 | 2020-12-08 | 12,507,200 | 40,000 | 22 | 52.7730 | 23,700,000 | 2020-12-08 |
| 658 | 2020-12-07 | 12,467,200 | 59,750 | 21 | 53.0519 | 23,500,000 | 2020-12-02 |
| 659 | 2020-12-04 | 12,407,450 | 19,500 | 21 | 52.7977 | 23,500,000 | 2020-12-02 |
| 660 | 2020-12-03 | 12,387,950 | 170,000 | 22 | 52.7147 | 23,500,000 | 2020-12-02 |
| 661 | 2020-12-01 | 12,217,950 | 92,300 | 21 | 52.5503 | 23,250,000 | 2020-11-30 |
| 662 | 2020-11-30 | 12,125,650 | 78,500 | 22 | 52.1533 | 23,250,000 | 2020-11-30 |
| 663 | 2020-11-27 | 12,047,150 | 166,300 | 24 | 52.2653 | 23,050,000 | 2020-11-27 |
| 664 | 2020-11-26 | 11,880,850 | 149,400 | 21 | 51.9950 | 22,850,000 | 2020-11-26 |
| 665 | 2020-11-25 | 11,731,450 | 127,400 | 21 | 52.0242 | 22,550,000 | 2020-11-25 |
| 666 | 2020-11-24 | 11,604,050 | 127,700 | 19 | 52.1530 | 22,250,000 | 2020-11-24 |
| 667 | 2020-11-23 | 11,476,350 | 117,350 | 21 | 52.2841 | 21,950,000 | 2020-11-23 |
| 668 | 2020-11-20 | 11,359,000 | 44,300 | 20 | 52.2253 | 21,750,000 | 2020-11-20 |
| 669 | 2020-11-19 | 11,314,700 | 151,800 | 22 | 52.2619 | 21,650,000 | 2020-11-19 |
| 670 | 2020-11-18 | 11,162,900 | -10,750 | 20 | 52.0415 | 21,450,000 | 2020-11-18 |
| 671 | 2020-11-17 | 11,173,650 | 54,100 | 21 | 52.7059 | 21,200,000 | 2020-11-16 |
| 672 | 2020-11-16 | 11,119,550 | 67,350 | 21 | 52.4507 | 21,200,000 | 2020-11-16 |
| 673 | 2020-11-13 | 11,052,200 | 49,400 | 20 | 52.6295 | 21,000,000 | 2020-11-12 |
| 674 | 2020-11-12 | 11,002,800 | 58,750 | 20 | 52.3943 | 21,000,000 | 2020-11-12 |
| 675 | 2020-11-11 | 10,944,050 | 1,950 | 17 | 52.3639 | 20,900,000 | 2020-11-11 |
| 676 | 2020-11-10 | 10,942,100 | -161,550 | 18 | 52.7330 | 20,750,000 | 2020-11-09 |
| 677 | 2020-11-09 | 11,103,650 | 34,150 | 18 | 53.5116 | 20,750,000 | 2020-11-09 |
| 678 | 2020-11-06 | 11,069,500 | -104,250 | 18 | 52.9641 | 20,900,000 | 2020-11-06 |
| 679 | 2020-11-05 | 11,173,750 | -349,150 | 17 | 53.2083 | 21,000,000 | 2020-11-04 |
| 680 | 2020-11-04 | 11,522,900 | -82,950 | 17 | 54.8710 | 21,000,000 | 2020-11-04 |
| 681 | 2020-11-03 | 11,605,850 | -54,200 | 17 | 54.3600 | 21,350,000 | 2020-11-03 |
| 682 | 2020-11-02 | 11,660,050 | -50,000 | 17 | 53.7329 | 21,700,000 | 2020-11-02 |
| 683 | 2020-10-30 | 11,710,050 | 3,700 | 17 | 53.8393 | 21,750,000 | 2020-10-30 |
| 684 | 2020-10-29 | 11,706,350 | -1,400 | 17 | 53.5760 | 21,850,000 | 2020-10-29 |
| 685 | 2020-10-28 | 11,707,750 | -40,000 | 17 | 53.3383 | 21,950,000 | 2020-10-21 |
| 686 | 2020-10-23 | 11,747,750 | -650 | 17 | 53.5205 | 21,950,000 | 2020-10-21 |
| 687 | 2020-10-22 | 11,748,400 | -98,000 | 17 | 53.5235 | 21,950,000 | 2020-10-21 |
| 688 | 2020-10-20 | 11,846,400 | -183,000 | 16 | 53.6036 | 22,100,000 | 2020-10-20 |
| 689 | 2020-10-19 | 12,029,400 | -294,650 | 16 | 53.4640 | 22,500,000 | 2020-10-19 |
| 690 | 2020-10-16 | 12,324,050 | -3,750 | 16 | 54.5312 | 22,600,000 | 2020-10-16 |
| 691 | 2020-10-15 | 12,327,800 | -54,400 | 16 | 53.7159 | 22,950,000 | 2020-10-15 |
| 692 | 2020-10-14 | 12,382,200 | -264,200 | 16 | 53.2568 | 23,250,000 | 2020-10-14 |
| 693 | 2020-10-12 | 12,646,400 | -3,000 | 16 | 54.1602 | 23,350,000 | 2020-10-12 |
| 694 | 2020-10-08 | 12,649,400 | -6,300 | 16 | 53.7130 | 23,550,000 | 2020-09-30 |
| 695 | 2020-10-07 | 12,655,700 | 1,500 | 16 | 53.7397 | 23,550,000 | 2020-09-30 |
| 696 | 2020-10-05 | 12,654,200 | -8,200 | 16 | 53.7333 | 23,550,000 | 2020-09-30 |
| 697 | 2020-09-30 | 12,662,400 | 69,950 | 15 | 53.7682 | 23,550,000 | 2020-09-30 |
| 698 | 2020-09-29 | 12,592,450 | 1,300 | 16 | 53.8139 | 23,400,000 | 2020-09-29 |
| 699 | 2020-09-25 | 12,591,150 | -395,200 | 16 | 54.0393 | 23,300,000 | 2020-09-24 |
| 700 | 2020-09-24 | 12,986,350 | -25,000 | 16 | 55.7354 | 23,300,000 | 2020-09-24 |
| 701 | 2020-09-23 | 13,011,350 | -3,700 | 16 | 55.0163 | 23,650,000 | 2020-09-23 |
| 702 | 2020-09-22 | 13,015,050 | 3,700 | 16 | 54.8002 | 23,750,000 | 2020-09-21 |
| 703 | 2020-09-21 | 13,011,350 | 125,000 | 16 | 54.7846 | 23,750,000 | 2020-09-21 |
| 704 | 2020-09-18 | 12,886,350 | 23,400 | 15 | 54.9525 | 23,450,000 | 2020-09-18 |
| 705 | 2020-09-17 | 12,862,950 | 5,350 | 18 | 55.3245 | 23,250,000 | 2020-09-17 |
| 706 | 2020-09-16 | 12,857,600 | 45,950 | 18 | 55.5404 | 23,150,000 | 2020-09-09 |
| 707 | 2020-09-15 | 12,811,650 | 1,300 | 18 | 55.3419 | 23,150,000 | 2020-09-09 |
| 708 | 2020-09-14 | 12,810,350 | 3,200 | 18 | 55.3363 | 23,150,000 | 2020-09-09 |
| 709 | 2020-09-11 | 12,807,150 | 39,300 | 19 | 55.3225 | 23,150,000 | 2020-09-09 |
| 710 | 2020-09-10 | 12,767,850 | -8,750 | 17 | 55.1527 | 23,150,000 | 2020-09-09 |
| 711 | 2020-09-09 | 12,776,600 | -250 | 18 | 55.1905 | 23,150,000 | 2020-09-09 |
| 712 | 2020-09-08 | 12,776,850 | 700 | 18 | 54.4855 | 23,450,000 | 2020-09-08 |
| 713 | 2020-09-07 | 12,776,150 | 6,750 | 19 | 54.3666 | 23,500,000 | 2020-09-03 |
| 714 | 2020-09-04 | 12,769,400 | 63,600 | 19 | 54.3379 | 23,500,000 | 2020-09-03 |
| 715 | 2020-09-03 | 12,705,800 | 36,550 | 18 | 54.0672 | 23,500,000 | 2020-09-03 |
| 716 | 2020-09-02 | 12,669,250 | 75,200 | 20 | 54.0267 | 23,450,000 | 2020-09-02 |
| 717 | 2020-09-01 | 12,594,050 | 23,950 | 19 | 53.0276 | 23,750,000 | 2020-09-01 |
| 718 | 2020-08-31 | 12,570,100 | 1,100 | 20 | 53.0384 | 23,700,000 | 2020-08-27 |
| 719 | 2020-08-28 | 12,569,000 | 51,200 | 19 | 53.0338 | 23,700,000 | 2020-08-27 |
| 720 | 2020-08-27 | 12,517,800 | 38,000 | 18 | 52.8177 | 23,700,000 | 2020-08-27 |
| 721 | 2020-08-26 | 12,479,800 | -1,500 | 20 | 52.8805 | 23,600,000 | 2020-08-07 |
| 722 | 2020-08-25 | 12,481,300 | 1,700 | 18 | 52.8869 | 23,600,000 | 2020-08-07 |
| 723 | 2020-08-24 | 12,479,600 | -49,800 | 18 | 52.8797 | 23,600,000 | 2020-08-07 |
| 724 | 2020-08-21 | 12,529,400 | -2,400 | 18 | 53.0907 | 23,600,000 | 2020-08-07 |
| 725 | 2020-08-20 | 12,531,800 | -11,150 | 18 | 53.1008 | 23,600,000 | 2020-08-07 |
| 726 | 2020-08-18 | 12,542,950 | 2,950 | 18 | 53.1481 | 23,600,000 | 2020-08-07 |
| 727 | 2020-08-17 | 12,540,000 | 3,000 | 18 | 53.1356 | 23,600,000 | 2020-08-07 |
| 728 | 2020-08-14 | 12,537,000 | -71,450 | 18 | 53.1229 | 23,600,000 | 2020-08-07 |
| 729 | 2020-08-13 | 12,608,450 | 5,900 | 18 | 53.4256 | 23,600,000 | 2020-08-07 |
| 730 | 2020-08-12 | 12,602,550 | 80,300 | 18 | 53.4006 | 23,600,000 | 2020-08-07 |
| 731 | 2020-08-11 | 12,522,250 | -300 | 17 | 53.0604 | 23,600,000 | 2020-08-07 |
| 732 | 2020-08-10 | 12,522,550 | 8,300 | 17 | 53.0617 | 23,600,000 | 2020-08-07 |
| 733 | 2020-08-07 | 12,514,250 | 48,050 | 16 | 53.0265 | 23,600,000 | 2020-08-07 |
| 734 | 2020-08-06 | 12,466,200 | 113,450 | 15 | 53.6181 | 23,250,000 | 2020-08-06 |
| 735 | 2020-08-05 | 12,352,750 | 80,000 | 14 | 55.5180 | 22,250,000 | 2020-08-05 |
| 736 | 2020-08-04 | 12,272,750 | 121,000 | 13 | 56.8183 | 21,600,000 | 2020-08-04 |
| 737 | 2020-08-03 | 12,151,750 | 84,400 | 14 | 56.1282 | 21,650,000 | 2020-08-03 |
| 738 | 2020-07-31 | 12,067,350 | 101,050 | 14 | 56.3895 | 21,400,000 | 2020-07-31 |
| 739 | 2020-07-30 | 11,966,300 | 33,700 | 13 | 56.0482 | 21,350,000 | 2020-07-30 |
| 740 | 2020-07-29 | 11,932,600 | 104,750 | 14 | 56.2858 | 21,200,000 | 2020-07-29 |
| 741 | 2020-07-28 | 11,827,850 | 15,750 | 13 | 55.9236 | 21,150,000 | 2020-07-27 |
| 742 | 2020-07-27 | 11,812,100 | 102,000 | 13 | 55.8492 | 21,150,000 | 2020-07-27 |
| 743 | 2020-07-24 | 11,710,100 | 195,950 | 14 | 56.7075 | 20,650,000 | 2020-07-24 |
| 744 | 2020-07-23 | 11,514,150 | 88,700 | 15 | 56.5806 | 20,350,000 | 2020-07-23 |
| 745 | 2020-07-22 | 11,425,450 | 69,950 | 15 | 56.9848 | 20,050,000 | 2020-07-22 |
| 746 | 2020-07-21 | 11,355,500 | 153,550 | 14 | 57.4962 | 19,750,000 | 2020-07-21 |
| 747 | 2020-07-20 | 11,201,950 | 3,300 | 14 | 57.4459 | 19,500,000 | 2020-07-16 |
| 748 | 2020-07-17 | 11,198,650 | 1,190,900 | 14 | 57.4290 | 19,500,000 | 2020-07-16 |
| 749 | 2020-07-16 | 10,007,750 | 281,250 | 12 | 51.3218 | 19,500,000 | 2020-07-16 |
| 750 | 2020-07-15 | 9,726,500 | 204,000 | 9 | 53.5895 | 18,150,000 | 2020-07-15 |
| 751 | 2020-07-14 | 9,522,500 | -25,450 | 12 | 56.1799 | 16,950,000 | 2020-07-10 |
| 752 | 2020-07-13 | 9,547,950 | 841,950 | 10 | 56.3301 | 16,950,000 | 2020-07-10 |
| 753 | 2020-07-10 | 8,706,000 | 150,000 | 10 | 51.3628 | 16,950,000 | 2020-07-10 |
| 754 | 2020-07-09 | 8,556,000 | -186,200 | 9 | 58.2041 | 14,700,000 | 2020-07-09 |
| 755 | 2020-07-08 | 8,742,200 | -61,000 | 11 | 59.0689 | 14,800,000 | 2020-07-08 |
| 756 | 2020-07-07 | 8,803,200 | -6,700 | 11 | 58.4930 | 15,050,000 | 2020-07-07 |
| 757 | 2020-07-06 | 8,809,900 | -51,650 | 10 | 58.9291 | 14,950,000 | 2020-07-03 |
| 758 | 2020-07-03 | 8,861,550 | -180,100 | 10 | 59.2746 | 14,950,000 | 2020-07-03 |
| 759 | 2020-07-02 | 9,041,650 | -96,100 | 9 | 59.8785 | 15,100,000 | 2020-07-02 |
| 760 | 2020-06-30 | 9,137,750 | 81,000 | 9 | 59.9197 | 15,250,000 | 2020-06-30 |
| 761 | 2020-06-29 | 9,056,750 | 55,600 | 9 | 60.5803 | 14,950,000 | 2020-06-29 |
| 762 | 2020-06-26 | 9,001,150 | -19,050 | 9 | 61.0247 | 14,750,000 | 2020-06-23 |
| 763 | 2020-06-24 | 9,020,200 | 52,350 | 10 | 61.1539 | 14,750,000 | 2020-06-23 |
| 764 | 2020-06-23 | 8,967,850 | 30,000 | 10 | 60.7990 | 14,750,000 | 2020-06-23 |
| 765 | 2020-06-22 | 8,937,850 | -4,850 | 10 | 61.2182 | 14,600,000 | 2020-06-22 |
| 766 | 2020-06-19 | 8,942,700 | 70,000 | 11 | 61.6738 | 14,500,000 | 2020-06-19 |
| 767 | 2020-06-18 | 8,872,700 | 8,550 | 10 | 61.6160 | 14,400,000 | 2020-06-18 |
| 768 | 2020-06-17 | 8,864,150 | -400 | 10 | 61.9871 | 14,300,000 | 2020-06-15 |
| 769 | 2020-06-16 | 8,864,550 | 7,550 | 9 | 61.9899 | 14,300,000 | 2020-06-15 |
| 770 | 2020-06-15 | 8,857,000 | 96,700 | 10 | 61.9371 | 14,300,000 | 2020-06-15 |
| 771 | 2020-06-12 | 8,760,300 | -1,650 | 9 | 61.4758 | 14,250,000 | 2020-06-12 |
| 772 | 2020-06-11 | 8,761,950 | 40,000 | 10 | 61.7039 | 14,200,000 | 2020-06-11 |
| 773 | 2020-06-10 | 8,721,950 | 25,300 | 9 | 63.4324 | 13,750,000 | 2020-06-08 |
| 774 | 2020-06-08 | 8,696,650 | -4,100 | 8 | 63.2484 | 13,750,000 | 2020-06-08 |
| 775 | 2020-06-05 | 8,700,750 | -44,100 | 8 | 63.5091 | 13,700,000 | 2020-06-05 |
| 776 | 2020-06-04 | 8,744,850 | -95,550 | 8 | 64.0648 | 13,650,000 | 2020-06-04 |
| 777 | 2020-06-03 | 8,840,400 | -223,550 | 8 | 65.9731 | 13,400,000 | 2020-06-03 |
| 778 | 2020-06-02 | 9,063,950 | -3,450 | 8 | 66.4026 | 13,650,000 | 2020-06-02 |
| 779 | 2020-05-29 | 9,067,400 | 2,050 | 9 | 65.4686 | 13,850,000 | 2020-05-26 |
| 780 | 2020-05-28 | 9,065,350 | 92,450 | 8 | 65.4538 | 13,850,000 | 2020-05-26 |
| 781 | 2020-05-27 | 8,972,900 | 7,650 | 8 | 64.7863 | 13,850,000 | 2020-05-26 |
| 782 | 2020-05-26 | 8,965,250 | 140,650 | 9 | 64.7310 | 13,850,000 | 2020-05-26 |
| 783 | 2020-05-25 | 8,824,600 | 169,000 | 8 | 64.1789 | 13,750,000 | 2020-05-25 |
| 784 | 2020-05-22 | 8,655,600 | 43,050 | 8 | 64.1156 | 13,500,000 | 2020-05-22 |
| 785 | 2020-05-21 | 8,612,550 | 89,000 | 9 | 65.7447 | 13,100,000 | 2020-05-20 |
| 786 | 2020-05-20 | 8,523,550 | 37,500 | 7 | 65.0653 | 13,100,000 | 2020-05-20 |
| 787 | 2020-05-19 | 8,486,050 | -6,250 | 6 | 65.5293 | 12,950,000 | 2020-05-18 |
| 788 | 2020-05-18 | 8,492,300 | 68,250 | 8 | 65.5776 | 12,950,000 | 2020-05-18 |
| 789 | 2020-05-15 | 8,424,050 | 46,450 | 7 | 66.5933 | 12,650,000 | 2020-05-14 |
| 790 | 2020-05-14 | 8,377,600 | 22,200 | 7 | 66.2261 | 12,650,000 | 2020-05-14 |
| 791 | 2020-05-13 | 8,355,400 | 83,050 | 6 | 66.3127 | 12,600,000 | 2020-05-12 |
| 792 | 2020-05-12 | 8,272,350 | 49,000 | 6 | 65.6536 | 12,600,000 | 2020-05-12 |
| 793 | 2020-05-11 | 8,223,350 | 33,900 | 8 | 65.5247 | 12,550,000 | 2020-05-11 |
| 794 | 2020-05-07 | 8,189,450 | 20,000 | 8 | 66.0440 | 12,400,000 | 2020-05-04 |
| 795 | 2020-05-06 | 8,169,450 | 3,500 | 8 | 65.8827 | 12,400,000 | 2020-05-04 |
| 796 | 2020-05-05 | 8,165,950 | 42,800 | 8 | 65.8544 | 12,400,000 | 2020-05-04 |
| 797 | 2020-05-04 | 8,123,150 | 130,200 | 8 | 65.5093 | 12,400,000 | 2020-05-04 |
| 798 | 2020-04-29 | 7,992,950 | 49,550 | 8 | 65.2486 | 12,250,000 | 2020-04-29 |
| 799 | 2020-04-28 | 7,943,400 | 1,450 | 6 | 65.6479 | 12,100,000 | 2020-04-27 |
| 800 | 2020-04-27 | 7,941,950 | 77,050 | 7 | 65.6360 | 12,100,000 | 2020-04-27 |
| 801 | 2020-04-24 | 7,864,900 | 500 | 7 | 65.2689 | 12,050,000 | 2020-04-24 |
| 802 | 2020-04-23 | 7,864,400 | 136,400 | 7 | 65.8109 | 11,950,000 | 2020-04-22 |
| 803 | 2020-04-22 | 7,728,000 | 100,000 | 7 | 64.6695 | 11,950,000 | 2020-04-22 |
| 804 | 2020-04-21 | 7,628,000 | 372,650 | 7 | 64.6441 | 11,800,000 | 2020-04-21 |
| 805 | 2020-04-20 | 7,255,350 | 93,200 | 8 | 62.2777 | 11,650,000 | 2020-04-20 |
| 806 | 2020-04-17 | 7,162,150 | 9,600 | 9 | 64.2345 | 11,150,000 | 2020-04-17 |
| 807 | 2020-04-16 | 7,152,550 | 179,450 | 8 | 65.0232 | 11,000,000 | 2020-04-16 |
| 808 | 2020-04-15 | 6,973,100 | 26,100 | 7 | 63.9734 | 10,900,000 | 2020-04-15 |
| 809 | 2020-04-14 | 6,947,000 | 30,150 | 8 | 65.8483 | 10,550,000 | 2020-04-14 |
| 810 | 2020-04-09 | 6,916,850 | 64,000 | 8 | 66.5082 | 10,400,000 | 2020-04-08 |
| 811 | 2020-04-06 | 6,852,850 | 6,000 | 8 | 66.5325 | 10,300,000 | 2020-04-03 |
| 812 | 2020-04-02 | 6,846,850 | 37,000 | 9 | 65.8351 | 10,400,000 | 2020-04-02 |
| 813 | 2020-04-01 | 6,809,850 | 600 | 9 | 66.4376 | 10,250,000 | 2020-03-30 |
| 814 | 2020-03-31 | 6,809,250 | 102,950 | 7 | 66.4317 | 10,250,000 | 2020-03-30 |
| 815 | 2020-03-30 | 6,706,300 | 43,650 | 8 | 65.4273 | 10,250,000 | 2020-03-30 |
| 816 | 2020-03-27 | 6,662,650 | 20,000 | 8 | 65.6419 | 10,150,000 | 2020-03-27 |
| 817 | 2020-03-26 | 6,642,650 | 650 | 8 | 66.0960 | 10,050,000 | 2020-03-26 |
| 818 | 2020-03-24 | 6,642,000 | -5,100 | 8 | 66.4200 | 10,000,000 | 2020-03-23 |
| 819 | 2020-03-23 | 6,647,100 | -240,850 | 7 | 66.4710 | 10,000,000 | 2020-03-23 |
| 820 | 2020-03-20 | 6,887,950 | 3,350 | 8 | 66.5502 | 10,350,000 | 2020-03-18 |
| 821 | 2020-03-19 | 6,884,600 | -51,850 | 8 | 66.5179 | 10,350,000 | 2020-03-18 |
| 822 | 2020-03-18 | 6,936,450 | -1,000 | 8 | 67.0188 | 10,350,000 | 2020-03-18 |
| 823 | 2020-03-17 | 6,937,450 | -93,700 | 7 | 66.7062 | 10,400,000 | 2020-03-17 |
| 824 | 2020-03-16 | 7,031,150 | -150,450 | 7 | 67.9338 | 10,350,000 | 2020-03-16 |
| 825 | 2020-03-13 | 7,181,600 | -1,150 | 8 | 67.4329 | 10,650,000 | 2020-03-12 |
| 826 | 2020-03-12 | 7,182,750 | 18,550 | 7 | 67.4437 | 10,650,000 | 2020-03-12 |
| 827 | 2020-03-11 | 7,164,200 | -51,300 | 7 | 66.6437 | 10,750,000 | 2020-03-10 |
| 828 | 2020-03-10 | 7,215,500 | 19,300 | 6 | 67.1209 | 10,750,000 | 2020-03-10 |
| 829 | 2020-03-09 | 7,196,200 | 249,250 | 6 | 66.6315 | 10,800,000 | 2020-03-09 |
| 830 | 2020-03-05 | 6,946,950 | 11,100 | 8 | 67.4461 | 10,300,000 | 2020-03-03 |
| 831 | 2020-03-04 | 6,935,850 | -49,550 | 7 | 67.3383 | 10,300,000 | 2020-03-03 |
| 832 | 2020-03-03 | 6,985,400 | -21,600 | 7 | 67.8194 | 10,300,000 | 2020-03-03 |
| 833 | 2020-03-02 | 7,007,000 | -63,900 | 4 | 67.3750 | 10,400,000 | 2020-03-02 |
| 834 | 2020-02-28 | 7,070,900 | -169,500 | 4 | 67.3419 | 10,500,000 | 2020-02-27 |
| 835 | 2020-02-27 | 7,240,400 | 700 | 6 | 68.9562 | 10,500,000 | 2020-02-27 |
| 836 | 2020-02-26 | 7,239,700 | 18,050 | 4 | 64.6402 | 11,200,000 | 2020-02-24 |
| 837 | 2020-02-25 | 7,221,650 | 154,500 | 4 | 64.4790 | 11,200,000 | 2020-02-24 |
| 838 | 2020-02-24 | 7,067,150 | 116,250 | 3 | 63.0996 | 11,200,000 | 2020-02-24 |
| 839 | 2020-02-21 | 6,950,900 | 234,350 | 4 | 63.4785 | 10,950,000 | 2020-02-21 |
| 840 | 2020-02-20 | 6,716,550 | 54,100 | 3 | 61.9037 | 10,850,000 | 2020-02-20 |
| 841 | 2020-02-19 | 6,662,450 | 132,900 | 3 | 62.5582 | 10,650,000 | 2020-02-19 |
| 842 | 2020-02-18 | 6,529,550 | 130,100 | 3 | 61.8915 | 10,550,000 | 2020-02-18 |
| 843 | 2020-02-17 | 6,399,450 | 95,500 | 4 | 62.1306 | 10,300,000 | 2020-02-17 |
| 844 | 2020-02-14 | 6,303,950 | 96,950 | 4 | 62.7259 | 10,050,000 | 2020-02-14 |
| 845 | 2020-02-13 | 6,207,000 | 227,450 | 3 | 65.6825 | 9,450,000 | 2020-02-12 |
| 846 | 2020-02-12 | 5,979,550 | 150,350 | 3 | 63.2757 | 9,450,000 | 2020-02-12 |
| 847 | 2020-02-11 | 5,829,200 | 118,600 | 3 | 64.7689 | 9,000,000 | 2020-02-11 |
| 848 | 2020-02-10 | 5,710,600 | 126,900 | 4 | 66.0185 | 8,650,000 | 2020-02-10 |
| 849 | 2020-02-07 | 5,583,700 | 204,750 | 4 | 66.0793 | 8,450,000 | 2020-02-07 |
| 850 | 2020-02-06 | 5,378,950 | 243,550 | 4 | 64.4186 | 8,350,000 | 2020-02-06 |
| 851 | 2020-02-05 | 5,135,400 | 50,000 | 4 | 62.2473 | 8,250,000 | 2020-02-05 |
| 852 | 2020-02-03 | 5,085,400 | 40,250 | 5 | 65.1974 | 7,800,000 | 2020-01-29 |
| 853 | 2020-01-31 | 5,045,150 | 204,950 | 5 | 64.6814 | 7,800,000 | 2020-01-29 |
| 854 | 2020-01-30 | 4,840,200 | 168,600 | 4 | 62.0538 | 7,800,000 | 2020-01-29 |
| 855 | 2020-01-29 | 4,671,600 | 204,000 | 4 | 59.8923 | 7,800,000 | 2020-01-29 |
| 856 | 2020-01-24 | 4,467,600 | 500 | 5 | 59.5680 | 7,500,000 | 2020-01-23 |
| 857 | 2020-01-23 | 4,467,100 | 1,760,800 | 4 | 59.5613 | 7,500,000 | 2020-01-23 |
| 858 | 2020-01-22 | 2,706,300 | 1,164,900 | 2 | 37.5875 | 7,200,000 | 2020-01-22 |
| 859 | 2020-01-21 | 1,541,400 | 1,291,400 | 1 | 33.5087 | 4,600,000 | 2020-01-21 |
| 860 | 2020-01-17 | 250,000 | 1 | 62.5000 | 400,000 | 2020-01-17 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy