History of CCASS shareholding
Participant: TIGER BROKERS (HK) GLOBAL LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 128.000 | 769,000 | +0 | 0.08% | 98,432,000 |
| 2025-10-13 | 2025-10-09 | 131.500 | 769,000 | +0 | 0.08% | 101,123,500 |
| 2025-10-10 | 2025-10-08 | 141.800 | 769,000 | -4,000 | 0.08% | 109,044,200 |
| 2025-10-09 | 2025-10-06 | 141.300 | 773,000 | +86,000 | 0.08% | 109,224,900 |
| 2025-10-08 | 2025-10-03 | 139.800 | 687,000 | +3,000 | 0.07% | 96,042,600 |
| 2025-10-06 | 2025-10-02 | 139.800 | 684,000 | +41,000 | 0.07% | 95,623,200 |
| 2025-10-03 | 2025-09-30 | 141.200 | 643,000 | -3,000 | 0.07% | 90,791,600 |
| 2025-10-02 | 2025-09-29 | 134.900 | 646,000 | +6,000 | 0.07% | 87,145,400 |
| 2025-09-30 | 2025-09-26 | 132.700 | 640,000 | -8,000 | 0.07% | 84,928,000 |
| 2025-09-29 | 2025-09-25 | 135.700 | 648,000 | +14,000 | 0.07% | 87,933,600 |
| 2025-09-26 | 2025-09-24 | 133.300 | 634,000 | +3,000 | 0.07% | 84,512,200 |
| 2025-09-25 | 2025-09-23 | 136.600 | 631,000 | -29,000 | 0.07% | 86,194,600 |
| 2025-09-24 | 2025-09-22 | 131.000 | 660,000 | +1,000 | 0.07% | 86,460,000 |
| 2025-09-23 | 2025-09-19 | 129.700 | 659,000 | -42,000 | 0.07% | 85,472,300 |
| 2025-09-22 | 2025-09-18 | 131.000 | 701,000 | -1,000 | 0.08% | 91,831,000 |
| 2025-09-19 | 2025-09-17 | 129.000 | 702,000 | +5,000 | 0.08% | 90,558,000 |
| 2025-09-18 | 2025-09-16 | 130.700 | 697,000 | +48,000 | 0.08% | 91,097,900 |
| 2025-09-17 | 2025-09-15 | 128.900 | 649,000 | -3,000 | 0.07% | 83,656,100 |
| 2025-09-16 | 2025-09-12 | 135.500 | 652,000 | +14,000 | 0.07% | 88,346,000 |
| 2025-09-15 | 2025-09-11 | 127.700 | 638,000 | -349,000 | 0.07% | 81,472,600 |
| 2025-09-12 | 2025-09-10 | 133.500 | 987,000 | +8,000 | 0.11% | 131,764,500 |
| 2025-09-11 | 2025-09-09 | 140.100 | 979,000 | -7,000 | 0.11% | 137,157,900 |
| 2025-09-10 | 2025-09-08 | 142.500 | 986,000 | +145,000 | 0.11% | 140,505,000 |
| 2025-09-09 | 2025-09-05 | 154.700 | 841,000 | +1,000 | 0.09% | 130,102,700 |
| 2025-09-08 | 2025-09-04 | 147.200 | 840,000 | -160,000 | 0.09% | 123,648,000 |
| 2025-09-05 | 2025-09-03 | 153.600 | 1,000,000 | -2,000 | 0.11% | 153,600,000 |
| 2025-09-04 | 2025-09-02 | 155.800 | 1,002,000 | -39,000 | 0.11% | 156,111,600 |
| 2025-09-03 | 2025-09-01 | 158.000 | 1,041,000 | +25,000 | 0.12% | 164,478,000 |
| 2025-09-02 | 2025-08-29 | 155.700 | 1,016,000 | +139,000 | 0.11% | 158,191,200 |
| 2025-09-01 | 2025-08-28 | 152.200 | 877,000 | +133,000 | 0.10% | 133,479,400 |
| 2025-08-29 | 2025-08-27 | 157.000 | 744,000 | -74,000 | 0.08% | 116,808,000 |
| 2025-08-28 | 2025-08-26 | 169.000 | 818,000 | -54,000 | 0.09% | 138,242,000 |
| 2025-08-27 | 2025-08-25 | 169.500 | 872,000 | +58,000 | 0.10% | 147,804,000 |
| 2025-08-26 | 2025-08-22 | 176.900 | 814,000 | +99,000 | 0.09% | 143,996,600 |
| 2025-08-25 | 2025-08-21 | 168.000 | 715,000 | -72,000 | 0.08% | 120,120,000 |
| 2025-08-22 | 2025-08-20 | 162.600 | 787,000 | -3,000 | 0.09% | 127,966,200 |
| 2025-08-21 | 2025-08-19 | 172.000 | 790,000 | -216,000 | 0.09% | 135,880,000 |
| 2025-08-20 | 2025-08-18 | 171.700 | 1,006,000 | -5,000 | 0.11% | 172,730,200 |
| 2025-08-18 | 2025-08-14 | 164.200 | 1,011,000 | +6,000 | 0.11% | 166,006,200 |
| 2025-08-15 | 2025-08-13 | 157.600 | 1,005,000 | +319,000 | 0.11% | 158,388,000 |
| 2025-08-14 | 2025-08-12 | 156.500 | 686,000 | -2,000 | 0.08% | 107,359,000 |
| 2025-08-13 | 2025-08-11 | 160.800 | 688,000 | -2,000 | 0.08% | 110,630,400 |
| 2025-08-12 | 2025-08-08 | 160.400 | 690,000 | +1,000 | 0.08% | 110,676,000 |
| 2025-08-11 | 2025-08-07 | 157.400 | 689,000 | -1,000 | 0.08% | 108,448,600 |
| 2025-08-08 | 2025-08-06 | 171.200 | 690,000 | +10,000 | 0.08% | 118,128,000 |
| 2025-08-07 | 2025-08-05 | 163.000 | 680,000 | +100,000 | 0.08% | 110,840,000 |
| 2025-08-06 | 2025-08-04 | 152.100 | 580,000 | +11,000 | 0.06% | 88,218,000 |
| 2025-08-05 | 2025-08-01 | 156.300 | 569,000 | -104,000 | 0.06% | 88,934,700 |
| 2025-08-04 | 2025-07-31 | 154.600 | 673,000 | +28,000 | 0.07% | 104,045,800 |
| 2025-08-01 | 2025-07-30 | 152.800 | 645,000 | -101,000 | 0.07% | 98,556,000 |
| 2025-07-31 | 2025-07-29 | 155.600 | 746,000 | +146,000 | 0.08% | 116,077,600 |
| 2025-07-30 | 2025-07-28 | 150.600 | 600,000 | +6,000 | 0.07% | 90,360,000 |
| 2025-07-29 | 2025-07-25 | 149.100 | 594,000 | -29,000 | 0.07% | 88,565,400 |
| 2025-07-28 | 2025-07-24 | 153.600 | 623,000 | +12,000 | 0.07% | 95,692,800 |
| 2025-07-25 | 2025-07-23 | 143.400 | 611,000 | -74,000 | 0.07% | 87,617,400 |
| 2025-07-24 | 2025-07-22 | 147.000 | 685,000 | -44,000 | 0.08% | 100,695,000 |
| 2025-07-23 | 2025-07-21 | 140.500 | 729,000 | +22,000 | 0.08% | 102,424,500 |
| 2025-07-21 | 2025-07-17 | 139.500 | 707,000 | +11,000 | 0.08% | 98,626,500 |
| 2025-07-18 | 2025-07-16 | 126.000 | 696,000 | +48,000 | 0.08% | 87,696,000 |
| 2025-07-17 | 2025-07-15 | 120.700 | 648,000 | -3,000 | 0.07% | 78,213,600 |
| 2025-07-16 | 2025-07-14 | 118.200 | 651,000 | +9,000 | 0.07% | 76,948,200 |
| 2025-07-15 | 2025-07-11 | 113.200 | 642,000 | -34,000 | 0.07% | 72,674,400 |
| 2025-07-14 | 2025-07-10 | 108.300 | 676,000 | -63,000 | 0.08% | 73,210,800 |
| 2025-07-11 | 2025-07-09 | 109.800 | 739,000 | +141,000 | 0.08% | 81,142,200 |
| 2025-07-10 | 2025-07-08 | 109.800 | 598,000 | +13,000 | 0.07% | 65,660,400 |
| 2025-07-09 | 2025-07-07 | 113.000 | 585,000 | -44,000 | 0.07% | 66,105,000 |
| 2025-07-08 | 2025-07-04 | 116.100 | 629,000 | -16,000 | 0.07% | 73,026,900 |
| 2025-07-07 | 2025-07-03 | 106.100 | 645,000 | +80,000 | 0.07% | 68,434,500 |
| 2025-07-04 | 2025-07-02 | 92.800 | 565,000 | -2,000 | 0.06% | 52,432,000 |
| 2025-07-03 | 2025-06-30 | 91.950 | 567,000 | +7,000 | 0.06% | 52,135,650 |
| 2025-07-02 | 2025-06-27 | 92.500 | 560,000 | +8,000 | 0.06% | 51,800,000 |
| 2025-06-30 | 2025-06-26 | 94.850 | 552,000 | -226,000 | 0.06% | 52,357,200 |
| 2025-06-27 | 2025-06-25 | 98.050 | 778,000 | -8,000 | 0.09% | 76,282,900 |
| 2025-06-26 | 2025-06-24 | 97.600 | 786,000 | +40,000 | 0.09% | 76,713,600 |
| 2025-06-25 | 2025-06-23 | 95.200 | 746,000 | +121,000 | 0.08% | 71,019,200 |
| 2025-06-24 | 2025-06-20 | 91.300 | 625,000 | +5,000 | 0.07% | 57,062,500 |
| 2025-06-23 | 2025-06-19 | 92.050 | 620,000 | +6,000 | 0.07% | 57,071,000 |
| 2025-06-20 | 2025-06-18 | 94.750 | 614,000 | -34,000 | 0.07% | 58,176,500 |
| 2025-06-19 | 2025-06-17 | 94.050 | 648,000 | -178,000 | 0.07% | 60,944,400 |
| 2025-06-18 | 2025-06-16 | 98.850 | 826,000 | +7,000 | 0.09% | 81,650,100 |
| 2025-06-17 | 2025-06-13 | 95.850 | 819,000 | -2,000 | 0.09% | 78,501,150 |
| 2025-06-16 | 2025-06-12 | 95.450 | 821,000 | +20,000 | 0.09% | 78,364,450 |
| 2025-06-13 | 2025-06-11 | 94.150 | 801,000 | +92,000 | 0.09% | 75,414,150 |
| 2025-06-12 | 2025-06-10 | 96.350 | 709,000 | +82,000 | 0.08% | 68,312,150 |
| 2025-06-11 | 2025-06-09 | 87.250 | 627,000 | +31,000 | 0.07% | 54,705,750 |
| 2025-06-10 | 2025-06-06 | 82.250 | 596,000 | +1,000 | 0.07% | 49,021,000 |
| 2025-06-09 | 2025-06-05 | 81.950 | 595,000 | -21,000 | 0.07% | 48,760,250 |
| 2025-06-06 | 2025-06-04 | 81.150 | 616,000 | -4,000 | 0.07% | 49,988,400 |
| 2025-06-05 | 2025-06-03 | 80.700 | 620,000 | +22,000 | 0.07% | 50,034,000 |
| 2025-06-04 | 2025-06-02 | 75.000 | 598,000 | +64,000 | 0.07% | 44,850,000 |
| 2025-06-03 | 2025-05-30 | 83.800 | 534,000 | -8,000 | 0.06% | 44,749,200 |
| 2025-06-02 | 2025-05-29 | 86.950 | 542,000 | -9,000 | 0.06% | 47,126,900 |
| 2025-05-30 | 2025-05-28 | 83.550 | 551,000 | -1,000 | 0.06% | 46,036,050 |
| 2025-05-28 | 2025-05-26 | 81.400 | 552,000 | -5,000 | 0.06% | 44,932,800 |
| 2025-05-27 | 2025-05-23 | 83.150 | 557,000 | +7,000 | 0.06% | 46,314,550 |
| 2025-05-26 | 2025-05-22 | 86.000 | 550,000 | +9,000 | 0.06% | 47,300,000 |
| 2025-05-23 | 2025-05-21 | 87.900 | 541,000 | -23,000 | 0.06% | 47,553,900 |
| 2025-05-22 | 2025-05-20 | 82.400 | 564,000 | +3,000 | 0.06% | 46,473,600 |
| 2025-05-20 | 2025-05-16 | 83.500 | 561,000 | +10,000 | 0.06% | 46,843,500 |
| 2025-05-19 | 2025-05-15 | 81.300 | 551,000 | -8,000 | 0.06% | 44,796,300 |
| 2025-05-16 | 2025-05-14 | 81.900 | 559,000 | +2,000 | 0.06% | 45,782,100 |
| 2025-05-15 | 2025-05-13 | 80.900 | 557,000 | +13,000 | 0.06% | 45,061,300 |
| 2025-05-14 | 2025-05-12 | 79.500 | 544,000 | -9,000 | 0.06% | 43,248,000 |
| 2025-05-13 | 2025-05-09 | 84.350 | 553,000 | +2,000 | 0.06% | 46,645,550 |
| 2025-05-12 | 2025-05-08 | 84.250 | 551,000 | +6,000 | 0.06% | 46,421,750 |
| 2025-05-09 | 2025-05-07 | 83.700 | 545,000 | -16,000 | 0.06% | 45,616,500 |
| 2025-05-08 | 2025-05-06 | 86.700 | 561,000 | +2,000 | 0.06% | 48,638,700 |
| 2025-05-07 | 2025-05-02 | 87.800 | 559,000 | -2,000 | 0.06% | 49,080,200 |
| 2025-05-06 | 2025-04-30 | 86.250 | 561,000 | -8,000 | 0.06% | 48,386,250 |
| 2025-05-02 | 2025-04-29 | 87.300 | 569,000 | -2,000 | 0.06% | 49,673,700 |
| 2025-04-30 | 2025-04-28 | 87.200 | 571,000 | +80,000 | 0.06% | 49,791,200 |
| 2025-04-29 | 2025-04-25 | 98.900 | 491,000 | +17,000 | 0.05% | 48,559,900 |
| 2025-04-28 | 2025-04-24 | 100.000 | 474,000 | -12,000 | 0.05% | 47,400,000 |
| 2025-04-25 | 2025-04-23 | 92.900 | 486,000 | +29,000 | 0.05% | 45,149,400 |
| 2025-04-24 | 2025-04-22 | 88.400 | 457,000 | +12,000 | 0.05% | 40,398,800 |
| 2025-04-23 | 2025-04-17 | 82.950 | 445,000 | -9,000 | 0.05% | 36,912,750 |
| 2025-04-22 | 2025-04-16 | 83.700 | 454,000 | +7,000 | 0.05% | 37,999,800 |
| 2025-04-17 | 2025-04-15 | 87.700 | 447,000 | -7,000 | 0.05% | 39,201,900 |
| 2025-04-16 | 2025-04-14 | 86.950 | 454,000 | -13,000 | 0.05% | 39,475,300 |
| 2025-04-15 | 2025-04-11 | 82.200 | 467,000 | -18,000 | 0.05% | 38,387,400 |
| 2025-04-14 | 2025-04-10 | 74.150 | 485,000 | -6,000 | 0.05% | 35,962,750 |
| 2025-04-11 | 2025-04-09 | 71.150 | 491,000 | -9,000 | 0.05% | 34,934,650 |
| 2025-04-10 | 2025-04-08 | 67.250 | 500,000 | +10,000 | 0.06% | 33,625,000 |
| 2025-04-09 | 2025-04-07 | 64.750 | 490,000 | -12,000 | 0.05% | 31,727,500 |
| 2025-04-08 | 2025-04-03 | 85.900 | 502,000 | -31,000 | 0.06% | 43,121,800 |
| 2025-04-07 | 2025-04-02 | 88.000 | 533,000 | -23,000 | 0.06% | 46,904,000 |
| 2025-04-03 | 2025-04-01 | 86.000 | 556,000 | -19,000 | 0.06% | 47,816,000 |
| 2025-04-02 | 2025-03-31 | 76.200 | 575,000 | -1,000 | 0.06% | 43,815,000 |
| 2025-04-01 | 2025-03-28 | 74.600 | 576,000 | +41,000 | 0.06% | 42,969,600 |
| 2025-03-31 | 2025-03-27 | 70.950 | 535,000 | -18,000 | 0.06% | 37,958,250 |
| 2025-03-28 | 2025-03-26 | 68.450 | 553,000 | -3,000 | 0.06% | 37,852,850 |
| 2025-03-27 | 2025-03-25 | 65.750 | 556,000 | +2,000 | 0.06% | 36,557,000 |
| 2025-03-26 | 2025-03-24 | 66.350 | 554,000 | +3,000 | 0.06% | 36,757,900 |
| 2025-03-25 | 2025-03-21 | 67.750 | 551,000 | +41,000 | 0.06% | 37,330,250 |
| 2025-03-21 | 2025-03-19 | 71.450 | 510,000 | +6,000 | 0.06% | 36,439,500 |
| 2025-03-20 | 2025-03-18 | 69.900 | 504,000 | -5,000 | 0.06% | 35,229,600 |
| 2025-03-19 | 2025-03-17 | 71.550 | 509,000 | -22,000 | 0.06% | 36,418,950 |
| 2025-03-18 | 2025-03-14 | 72.000 | 531,000 | +6,000 | 0.06% | 38,232,000 |
| 2025-03-17 | 2025-03-13 | 70.800 | 525,000 | +9,000 | 0.06% | 37,170,000 |
| 2025-03-14 | 2025-03-12 | 71.600 | 516,000 | +1,000 | 0.06% | 36,945,600 |
| 2025-03-13 | 2025-03-11 | 70.600 | 515,000 | -7,000 | 0.06% | 36,359,000 |
| 2025-03-12 | 2025-03-10 | 69.800 | 522,000 | +23,000 | 0.06% | 36,435,600 |
| 2025-03-11 | 2025-03-07 | 72.900 | 499,000 | -2,000 | 0.06% | 36,377,100 |
| 2025-03-10 | 2025-03-06 | 71.900 | 501,000 | +8,000 | 0.06% | 36,021,900 |
| 2025-03-07 | 2025-03-05 | 73.450 | 493,000 | +36,000 | 0.05% | 36,210,850 |
| 2025-03-06 | 2025-03-04 | 72.800 | 457,000 | -4,000 | 0.05% | 33,269,600 |
| 2025-03-05 | 2025-03-03 | 71.400 | 461,000 | +6,000 | 0.05% | 32,915,400 |
| 2025-03-04 | 2025-02-28 | 72.950 | 455,000 | -7,000 | 0.05% | 33,192,250 |
| 2025-03-03 | 2025-02-27 | 75.200 | 462,000 | -4,000 | 0.05% | 34,742,400 |
| 2025-02-28 | 2025-02-26 | 73.800 | 466,000 | -2,000 | 0.05% | 34,390,800 |
| 2025-02-27 | 2025-02-25 | 71.400 | 468,000 | +7,000 | 0.05% | 33,415,200 |
| 2025-02-26 | 2025-02-24 | 68.650 | 461,000 | -4,000 | 0.05% | 31,647,650 |
| 2025-02-25 | 2025-02-21 | 68.950 | 465,000 | -16,000 | 0.05% | 32,061,750 |
| 2025-02-24 | 2025-02-20 | 64.100 | 481,000 | -4,000 | 0.05% | 30,832,100 |
| 2025-02-21 | 2025-02-19 | 62.650 | 485,000 | -32,000 | 0.05% | 30,385,250 |
| 2025-02-20 | 2025-02-18 | 59.850 | 517,000 | +13,000 | 0.06% | 30,942,450 |
| 2025-02-19 | 2025-02-17 | 59.250 | 504,000 | +3,000 | 0.06% | 29,862,000 |
| 2025-02-18 | 2025-02-14 | 60.200 | 501,000 | -15,000 | 0.06% | 30,160,200 |
| 2025-02-17 | 2025-02-13 | 56.050 | 516,000 | +17,000 | 0.06% | 28,921,800 |
| 2025-02-14 | 2025-02-12 | 58.500 | 499,000 | +37,000 | 0.06% | 29,191,500 |
| 2025-02-13 | 2025-02-11 | 62.000 | 462,000 | +2,000 | 0.05% | 28,644,000 |
| 2025-02-12 | 2025-02-10 | 64.550 | 460,000 | -1,000 | 0.05% | 29,693,000 |
| 2025-02-11 | 2025-02-07 | 64.950 | 461,000 | -2,000 | 0.05% | 29,941,950 |
| 2025-02-10 | 2025-02-06 | 63.450 | 463,000 | -3,000 | 0.05% | 29,377,350 |
| 2025-02-07 | 2025-02-05 | 59.150 | 466,000 | +2,000 | 0.05% | 27,563,900 |
| 2025-02-06 | 2025-02-04 | 60.600 | 464,000 | -8,000 | 0.05% | 28,118,400 |
| 2025-02-05 | 2025-02-03 | 59.650 | 472,000 | +1,000 | 0.05% | 28,154,800 |
| 2025-02-04 | 2025-01-28 | 60.850 | 471,000 | -13,000 | 0.05% | 28,660,350 |
| 2025-01-24 | 2025-01-22 | 62.600 | 484,000 | +3,000 | 0.05% | 30,298,400 |
| 2025-01-23 | 2025-01-21 | 58.750 | 481,000 | -1,000 | 0.05% | 28,258,750 |
| 2025-01-22 | 2025-01-20 | 59.800 | 482,000 | +14,000 | 0.05% | 28,823,600 |
| 2025-01-21 | 2025-01-17 | 59.150 | 468,000 | -1,000 | 0.05% | 27,682,200 |
| 2025-01-20 | 2025-01-16 | 56.950 | 469,000 | +1,000 | 0.05% | 26,709,550 |
| 2025-01-17 | 2025-01-15 | 56.500 | 468,000 | +2,000 | 0.05% | 26,442,000 |
| 2025-01-16 | 2025-01-14 | 56.700 | 466,000 | +61,000 | 0.05% | 26,422,200 |
| 2025-01-15 | 2025-01-13 | 55.400 | 405,000 | -212,000 | 0.05% | 22,437,000 |
| 2025-01-14 | 2025-01-10 | 56.150 | 617,000 | -42,000 | 0.07% | 34,644,550 |
| 2025-01-13 | 2025-01-09 | 56.500 | 659,000 | -1,000 | 0.07% | 37,233,500 |
| 2025-01-10 | 2025-01-08 | 56.200 | 660,000 | -5,000 | 0.07% | 37,092,000 |
| 2025-01-09 | 2025-01-07 | 57.400 | 665,000 | -2,000 | 0.07% | 38,171,000 |
| 2025-01-08 | 2025-01-06 | 59.350 | 667,000 | -4,000 | 0.07% | 39,586,450 |
| 2025-01-07 | 2025-01-03 | 58.300 | 671,000 | -7,000 | 0.07% | 39,119,300 |
| 2025-01-06 | 2025-01-02 | 58.600 | 678,000 | +2,000 | 0.08% | 39,730,800 |
| 2025-01-03 | 2024-12-31 | 60.700 | 676,000 | +3,000 | 0.08% | 41,033,200 |
| 2025-01-02 | 2024-12-27 | 59.400 | 673,000 | -3,000 | 0.07% | 39,976,200 |
| 2024-12-30 | 2024-12-24 | 60.200 | 676,000 | -4,000 | 0.08% | 40,695,200 |
| 2024-12-23 | 2024-12-19 | 62.300 | 680,000 | -10,000 | 0.08% | 42,364,000 |
| 2024-12-20 | 2024-12-18 | 63.600 | 690,000 | -4,000 | 0.08% | 43,884,000 |
| 2024-12-19 | 2024-12-17 | 62.050 | 694,000 | +2,000 | 0.08% | 43,062,700 |
| 2024-12-18 | 2024-12-16 | 61.750 | 692,000 | +14,000 | 0.08% | 42,731,000 |
| 2024-12-17 | 2024-12-13 | 63.650 | 678,000 | -46,000 | 0.08% | 43,154,700 |
| 2024-12-16 | 2024-12-12 | 65.900 | 724,000 | +14,000 | 0.08% | 47,711,600 |
| 2024-12-13 | 2024-12-11 | 63.250 | 710,000 | +7,000 | 0.08% | 44,907,500 |
| 2024-12-12 | 2024-12-10 | 64.000 | 703,000 | -3,000 | 0.08% | 44,992,000 |
| 2024-12-11 | 2024-12-09 | 66.350 | 706,000 | +9,000 | 0.08% | 46,843,100 |
| 2024-12-10 | 2024-12-06 | 65.200 | 697,000 | +2,000 | 0.08% | 45,444,400 |
| 2024-12-09 | 2024-12-05 | 65.450 | 695,000 | +2,000 | 0.08% | 45,487,750 |
| 2024-12-06 | 2024-12-04 | 66.500 | 693,000 | +15,000 | 0.08% | 46,084,500 |
| 2024-12-05 | 2024-12-03 | 70.700 | 678,000 | -3,000 | 0.08% | 47,934,600 |
| 2024-12-04 | 2024-12-02 | 72.000 | 681,000 | +7,000 | 0.08% | 49,032,000 |
| 2024-12-03 | 2024-11-29 | 73.100 | 674,000 | -3,000 | 0.08% | 49,269,400 |
| 2024-12-02 | 2024-11-28 | 73.500 | 677,000 | -1,000 | 0.08% | 49,759,500 |
| 2024-11-29 | 2024-11-27 | 77.550 | 678,000 | +1,000 | 0.08% | 52,578,900 |
| 2024-11-28 | 2024-11-26 | 76.850 | 677,000 | -20,000 | 0.08% | 52,027,450 |
| 2024-11-27 | 2024-11-25 | 76.800 | 697,000 | +4,000 | 0.08% | 53,529,600 |
| 2024-11-26 | 2024-11-22 | 72.200 | 693,000 | +5,000 | 0.08% | 50,034,600 |
| 2024-11-25 | 2024-11-21 | 73.250 | 688,000 | -9,000 | 0.08% | 50,396,000 |
| 2024-11-22 | 2024-11-20 | 70.350 | 697,000 | -6,000 | 0.08% | 49,033,950 |
| 2024-11-21 | 2024-11-19 | 64.100 | 703,000 | +120,000 | 0.08% | 45,062,300 |
| 2024-11-20 | 2024-11-18 | 63.900 | 583,000 | -11,000 | 0.06% | 37,253,700 |
| 2024-11-15 | 2024-11-13 | 67.550 | 594,000 | -4,000 | 0.07% | 40,124,700 |
| 2024-11-14 | 2024-11-12 | 70.400 | 598,000 | -21,000 | 0.07% | 42,099,200 |
| 2024-11-13 | 2024-11-11 | 70.600 | 619,000 | +21,000 | 0.07% | 43,701,400 |
| 2024-11-12 | 2024-11-08 | 67.950 | 598,000 | -6,000 | 0.07% | 40,634,100 |
| 2024-11-11 | 2024-11-07 | 66.350 | 604,000 | +3,000 | 0.07% | 40,075,400 |
| 2024-11-08 | 2024-11-06 | 67.000 | 601,000 | +1,000 | 0.07% | 40,267,000 |
| 2024-11-07 | 2024-11-05 | 69.250 | 600,000 | -123,000 | 0.07% | 41,550,000 |
| 2024-11-06 | 2024-11-04 | 69.650 | 723,000 | +6,000 | 0.08% | 50,356,950 |
| 2024-11-05 | 2024-11-01 | 68.200 | 717,000 | -17,000 | 0.08% | 48,899,400 |
| 2024-10-31 | 2024-10-29 | 68.500 | 734,000 | -29,000 | 0.08% | 50,279,000 |
| 2024-10-30 | 2024-10-28 | 68.950 | 763,000 | +7,000 | 0.09% | 52,608,850 |
| 2024-10-29 | 2024-10-25 | 69.500 | 756,000 | +40,000 | 0.08% | 52,542,000 |
| 2024-10-28 | 2024-10-24 | 67.700 | 716,000 | -4,000 | 0.08% | 48,473,200 |
| 2024-10-25 | 2024-10-23 | 69.300 | 720,000 | +429,000 | 0.08% | 49,896,000 |
| 2024-10-24 | 2024-10-22 | 66.000 | 291,000 | +8,000 | 0.03% | 19,206,000 |
| 2024-10-23 | 2024-10-21 | 67.000 | 283,000 | +15,000 | 0.03% | 18,961,000 |
| 2024-10-22 | 2024-10-18 | 69.200 | 268,000 | +2,000 | 0.03% | 18,545,600 |
| 2024-10-21 | 2024-10-17 | 67.950 | 266,000 | -10,000 | 0.03% | 18,074,700 |
| 2024-10-18 | 2024-10-16 | 65.900 | 276,000 | -395,000 | 0.03% | 18,188,400 |
| 2024-10-16 | 2024-10-14 | 64.500 | 671,000 | +21,000 | 0.08% | 43,279,500 |
| 2024-10-15 | 2024-10-10 | 64.500 | 650,000 | +5,000 | 0.08% | 41,925,000 |
| 2024-10-14 | 2024-10-09 | 66.850 | 645,000 | +5,000 | 0.07% | 43,118,250 |
| 2024-10-10 | 2024-10-08 | 68.300 | 640,000 | +16,000 | 0.07% | 43,712,000 |
| 2024-10-09 | 2024-10-07 | 71.400 | 624,000 | +329,000 | 0.07% | 44,553,600 |
| 2024-10-08 | 2024-10-04 | 74.400 | 295,000 | +46,000 | 0.03% | 21,948,000 |
| 2024-10-07 | 2024-10-03 | 67.300 | 249,000 | +13,000 | 0.03% | 16,757,700 |
| 2024-10-04 | 2024-10-02 | 69.150 | 236,000 | +13,000 | 0.03% | 16,319,400 |
| 2024-10-03 | 2024-09-30 | 68.600 | 223,000 | +8,000 | 0.03% | 15,297,800 |
| 2024-10-02 | 2024-09-27 | 67.400 | 215,000 | -4,000 | 0.02% | 14,491,000 |
| 2024-09-30 | 2024-09-26 | 63.950 | 219,000 | +7,000 | 0.03% | 14,005,050 |
| 2024-09-27 | 2024-09-25 | 63.450 | 212,000 | -4,000 | 0.02% | 13,451,400 |
| 2024-09-26 | 2024-09-24 | 60.800 | 216,000 | -1,000 | 0.02% | 13,132,800 |
| 2024-09-25 | 2024-09-23 | 62.950 | 217,000 | +5,000 | 0.03% | 13,660,150 |
| 2024-09-24 | 2024-09-20 | 65.500 | 212,000 | -1,000 | 0.02% | 13,886,000 |
| 2024-09-23 | 2024-09-19 | 63.950 | 213,000 | +15,000 | 0.02% | 13,621,350 |
| 2024-09-20 | 2024-09-17 | 72.200 | 198,000 | -1,000 | 0.02% | 14,295,600 |
| 2024-09-19 | 2024-09-16 | 71.600 | 199,000 | -4,000 | 0.02% | 14,248,400 |
| 2024-09-17 | 2024-09-13 | 61.650 | 203,000 | +13,000 | 0.02% | 12,514,950 |
| 2024-09-13 | 2024-09-11 | 58.000 | 190,000 | +1,000 | 0.02% | 11,020,000 |
| 2024-09-12 | 2024-09-10 | 55.700 | 189,000 | -3,000 | 0.02% | 10,527,300 |
| 2024-09-11 | 2024-09-09 | 55.800 | 192,000 | -12,000 | 0.02% | 10,713,600 |
| 2024-09-10 | 2024-09-05 | 48.200 | 204,000 | -4,000 | 0.02% | 9,832,800 |
| 2024-09-09 | 2024-09-04 | 48.850 | 208,000 | +8,000 | 0.02% | 10,160,800 |
| 2024-09-05 | 2024-09-03 | 49.050 | 200,000 | +9,000 | 0.02% | 9,810,000 |
| 2024-09-04 | 2024-09-02 | 50.300 | 191,000 | -6,000 | 0.02% | 9,607,300 |
| 2024-09-03 | 2024-08-30 | 49.100 | 197,000 | +8,000 | 0.02% | 9,672,700 |
| 2024-09-02 | 2024-08-29 | 48.250 | 189,000 | -3,000 | 0.02% | 9,119,250 |
| 2024-08-30 | 2024-08-28 | 45.250 | 192,000 | -5,000 | 0.02% | 8,688,000 |
| 2024-08-29 | 2024-08-27 | 46.600 | 197,000 | -9,000 | 0.02% | 9,180,200 |
| 2024-08-27 | 2024-08-23 | 45.900 | 206,000 | -18,000 | 0.02% | 9,455,400 |
| 2024-08-26 | 2024-08-22 | 47.700 | 224,000 | +3,000 | 0.03% | 10,684,800 |
| 2024-08-23 | 2024-08-21 | 46.100 | 221,000 | +21,000 | 0.03% | 10,188,100 |
| 2024-08-22 | 2024-08-20 | 45.150 | 200,000 | +3,000 | 0.02% | 9,030,000 |
| 2024-08-21 | 2024-08-19 | 44.350 | 197,000 | -7,000 | 0.02% | 8,736,950 |
| 2024-08-20 | 2024-08-16 | 44.950 | 204,000 | +7,000 | 0.02% | 9,169,800 |
| 2024-08-19 | 2024-08-15 | 44.700 | 197,000 | +5,000 | 0.02% | 8,805,900 |
| 2024-08-16 | 2024-08-14 | 43.400 | 192,000 | -12,000 | 0.02% | 8,332,800 |
| 2024-08-14 | 2024-08-12 | 44.300 | 204,000 | -3,000 | 0.02% | 9,037,200 |
| 2024-08-13 | 2024-08-09 | 43.800 | 207,000 | -9,000 | 0.02% | 9,066,600 |
| 2024-08-12 | 2024-08-08 | 43.950 | 216,000 | -3,000 | 0.02% | 9,493,200 |
| 2024-08-09 | 2024-08-07 | 44.550 | 219,000 | -3,000 | 0.03% | 9,756,450 |
| 2024-08-06 | 2024-08-02 | 42.000 | 222,000 | -1,000 | 0.03% | 9,324,000 |
| 2024-08-05 | 2024-08-01 | 42.200 | 223,000 | -4,000 | 0.03% | 9,410,600 |
| 2024-08-02 | 2024-07-31 | 42.300 | 227,000 | -3,000 | 0.03% | 9,602,100 |
| 2024-08-01 | 2024-07-30 | 40.450 | 230,000 | -2,000 | 0.03% | 9,303,500 |
| 2024-07-31 | 2024-07-29 | 41.500 | 232,000 | +7,000 | 0.03% | 9,628,000 |
| 2024-07-30 | 2024-07-26 | 40.650 | 225,000 | +7,000 | 0.03% | 9,146,250 |
| 2024-07-29 | 2024-07-25 | 38.950 | 218,000 | -1,000 | 0.03% | 8,491,100 |
| 2024-07-26 | 2024-07-24 | 39.500 | 219,000 | -2,000 | 0.03% | 8,650,500 |
| 2024-07-25 | 2024-07-23 | 40.700 | 221,000 | +1,000 | 0.03% | 8,994,700 |
| 2024-07-24 | 2024-07-22 | 40.700 | 220,000 | -1,000 | 0.03% | 8,954,000 |
| 2024-07-23 | 2024-07-19 | 40.250 | 221,000 | -3,000 | 0.03% | 8,895,250 |
| 2024-07-19 | 2024-07-17 | 40.050 | 224,000 | -18,000 | 0.03% | 8,971,200 |
| 2024-07-18 | 2024-07-16 | 39.250 | 242,000 | +2,000 | 0.03% | 9,498,500 |
| 2024-07-17 | 2024-07-15 | 38.550 | 240,000 | +3,000 | 0.03% | 9,252,000 |
| 2024-07-16 | 2024-07-12 | 40.200 | 237,000 | +14,000 | 0.03% | 9,527,400 |
| 2024-07-15 | 2024-07-11 | 38.300 | 223,000 | -23,000 | 0.03% | 8,540,900 |
| 2024-07-11 | 2024-07-09 | 37.300 | 246,000 | +5,000 | 0.03% | 9,175,800 |
| 2024-07-10 | 2024-07-08 | 36.650 | 241,000 | -7,000 | 0.03% | 8,832,650 |
| 2024-07-09 | 2024-07-05 | 38.900 | 248,000 | +39,000 | 0.03% | 9,647,200 |
| 2024-07-08 | 2024-07-04 | 36.500 | 209,000 | -11,000 | 0.02% | 7,628,500 |
| 2024-07-04 | 2024-07-02 | 37.150 | 220,000 | -1,000 | 0.03% | 8,173,000 |
| 2024-07-03 | 2024-06-28 | 37.750 | 221,000 | -1,000 | 0.03% | 8,342,750 |
| 2024-07-02 | 2024-06-27 | 38.650 | 222,000 | -8,000 | 0.03% | 8,580,300 |
| 2024-06-28 | 2024-06-26 | 40.300 | 230,000 | -1,000 | 0.03% | 9,269,000 |
| 2024-06-27 | 2024-06-25 | 38.250 | 231,000 | +3,000 | 0.03% | 8,835,750 |
| 2024-06-26 | 2024-06-24 | 38.200 | 228,000 | +1,000 | 0.03% | 8,709,600 |
| 2024-06-25 | 2024-06-21 | 35.650 | 227,000 | +3,000 | 0.03% | 8,092,550 |
| 2024-06-24 | 2024-06-20 | 35.500 | 224,000 | -6,000 | 0.03% | 7,952,000 |
| 2024-06-21 | 2024-06-19 | 36.900 | 230,000 | +5,000 | 0.03% | 8,487,000 |
| 2024-06-20 | 2024-06-18 | 38.100 | 225,000 | -1,000 | 0.03% | 8,572,500 |
| 2024-06-19 | 2024-06-17 | 40.800 | 226,000 | +2,000 | 0.03% | 9,220,800 |
| 2024-06-18 | 2024-06-14 | 39.850 | 224,000 | +1,000 | 0.03% | 8,926,400 |
| 2024-06-17 | 2024-06-13 | 40.100 | 223,000 | -1,000 | 0.03% | 8,942,300 |
| 2024-06-14 | 2024-06-12 | 39.250 | 224,000 | -3,000 | 0.03% | 8,792,000 |
| 2024-06-11 | 2024-06-06 | 41.400 | 227,000 | -29,000 | 0.03% | 9,397,800 |
| 2024-06-07 | 2024-06-05 | 43.650 | 256,000 | -11,000 | 0.03% | 11,174,400 |
| 2024-06-06 | 2024-06-04 | 44.200 | 267,000 | -88,000 | 0.03% | 11,801,400 |
| 2024-06-05 | 2024-06-03 | 44.000 | 355,000 | +28,000 | 0.04% | 15,620,000 |
| 2024-06-04 | 2024-05-31 | 44.000 | 327,000 | -21,000 | 0.04% | 14,388,000 |
| 2024-06-03 | 2024-05-30 | 32.000 | 348,000 | +17,000 | 0.04% | 11,136,000 |
| 2024-05-31 | 2024-05-29 | 31.800 | 331,000 | +28,000 | 0.04% | 10,525,800 |
| 2024-05-30 | 2024-05-28 | 34.300 | 303,000 | +12,000 | 0.03% | 10,392,900 |
| 2024-05-29 | 2024-05-27 | 35.400 | 291,000 | -4,000 | 0.03% | 10,301,400 |
| 2024-05-28 | 2024-05-24 | 37.050 | 295,000 | +14,000 | 0.03% | 10,929,750 |
| 2024-05-27 | 2024-05-23 | 48.050 | 281,000 | +88,000 | 0.03% | 13,502,050 |
| 2024-05-23 | 2024-05-21 | 47.200 | 193,000 | -5,000 | 0.02% | 9,109,600 |
| 2024-05-21 | 2024-05-17 | 48.700 | 198,000 | -1,000 | 0.02% | 9,642,600 |
| 2024-05-20 | 2024-05-16 | 49.700 | 199,000 | -9,000 | 0.02% | 9,890,300 |
| 2024-05-17 | 2024-05-14 | 49.200 | 208,000 | +2,000 | 0.02% | 10,233,600 |
| 2024-05-14 | 2024-05-10 | 49.950 | 206,000 | -3,000 | 0.02% | 10,289,700 |
| 2024-05-13 | 2024-05-09 | 50.500 | 209,000 | -1,000 | 0.02% | 10,554,500 |
| 2024-05-10 | 2024-05-08 | 50.250 | 210,000 | -6,000 | 0.02% | 10,552,500 |
| 2024-05-09 | 2024-05-07 | 48.050 | 216,000 | +2,000 | 0.02% | 10,378,800 |
| 2024-05-08 | 2024-05-06 | 49.000 | 214,000 | +2,000 | 0.02% | 10,486,000 |
| 2024-05-07 | 2024-05-03 | 49.000 | 212,000 | -1,000 | 0.02% | 10,388,000 |
| 2024-04-29 | 2024-04-25 | 48.450 | 213,000 | -1,000 | 0.02% | 10,319,850 |
| 2024-04-25 | 2024-04-23 | 46.950 | 214,000 | +16,000 | 0.02% | 10,047,300 |
| 2024-04-23 | 2024-04-19 | 43.900 | 198,000 | -1,000 | 0.02% | 8,692,200 |
| 2024-04-22 | 2024-04-18 | 45.400 | 199,000 | +2,000 | 0.02% | 9,034,600 |
| 2024-04-19 | 2024-04-17 | 46.750 | 197,000 | +1,000 | 0.02% | 9,209,750 |
| 2024-04-17 | 2024-04-15 | 47.950 | 196,000 | -8,000 | 0.02% | 9,398,200 |
| 2024-04-16 | 2024-04-12 | 49.500 | 204,000 | -6,000 | 0.02% | 10,098,000 |
| 2024-04-15 | 2024-04-11 | 48.750 | 210,000 | +1,000 | 0.02% | 10,237,500 |
| 2024-04-12 | 2024-04-10 | 48.650 | 209,000 | -2,000 | 0.02% | 10,167,850 |
| 2024-04-11 | 2024-04-09 | 48.700 | 211,000 | +11,000 | 0.02% | 10,275,700 |
| 2024-04-10 | 2024-04-08 | 46.650 | 200,000 | +8,000 | 0.02% | 9,330,000 |
| 2024-04-09 | 2024-04-05 | 45.100 | 192,000 | -1,000 | 0.02% | 8,659,200 |
| 2024-04-08 | 2024-04-03 | 45.600 | 193,000 | +2,000 | 0.02% | 8,800,800 |
| 2024-04-03 | 2024-03-28 | 46.650 | 191,000 | +1,000 | 0.02% | 8,910,150 |
| 2024-03-28 | 2024-03-26 | 46.950 | 190,000 | -1,000 | 0.02% | 8,920,500 |
| 2024-03-26 | 2024-03-22 | 46.100 | 191,000 | -1,000 | 0.02% | 8,805,100 |
| 2024-03-25 | 2024-03-21 | 47.600 | 192,000 | +5,000 | 0.02% | 9,139,200 |
| 2024-03-22 | 2024-03-20 | 50.700 | 187,000 | -3,000 | 0.02% | 9,480,900 |
| 2024-03-21 | 2024-03-19 | 49.950 | 190,000 | -1,000 | 0.02% | 9,490,500 |
| 2024-03-20 | 2024-03-18 | 51.850 | 191,000 | +1,000 | 0.02% | 9,903,350 |
| 2024-03-19 | 2024-03-15 | 51.950 | 190,000 | +3,000 | 0.02% | 9,870,500 |
| 2024-03-18 | 2024-03-14 | 51.200 | 187,000 | -5,000 | 0.02% | 9,574,400 |
| 2024-03-14 | 2024-03-12 | 48.000 | 192,000 | -1,000 | 0.02% | 9,216,000 |
| 2024-03-13 | 2024-03-11 | 47.650 | 193,000 | -1,000 | 0.02% | 9,196,450 |
| 2024-03-12 | 2024-03-08 | 47.250 | 194,000 | -1,000 | 0.02% | 9,166,500 |
| 2024-03-11 | 2024-03-07 | 44.450 | 195,000 | +2,000 | 0.02% | 8,667,750 |
| 2024-03-08 | 2024-03-06 | 45.000 | 193,000 | +2,000 | 0.02% | 8,685,000 |
| 2024-03-07 | 2024-03-05 | 44.750 | 191,000 | -2,000 | 0.02% | 8,547,250 |
| 2024-03-05 | 2024-03-01 | 46.700 | 193,000 | -3,000 | 0.02% | 9,013,100 |
| 2024-03-04 | 2024-02-29 | 47.100 | 196,000 | -6,000 | 0.02% | 9,231,600 |
| 2024-03-01 | 2024-02-28 | 47.000 | 202,000 | -9,000 | 0.02% | 9,494,000 |
| 2024-02-28 | 2024-02-26 | 45.900 | 211,000 | -2,000 | 0.03% | 9,684,900 |
| 2024-02-27 | 2024-02-23 | 45.550 | 213,000 | -2,000 | 0.03% | 9,702,150 |
| 2024-02-26 | 2024-02-22 | 44.700 | 215,000 | -1,000 | 0.03% | 9,610,500 |
| 2024-02-23 | 2024-02-21 | 44.200 | 216,000 | -2,000 | 0.03% | 9,547,200 |
| 2024-02-22 | 2024-02-20 | 45.300 | 218,000 | +2,000 | 0.03% | 9,875,400 |
| 2024-02-15 | 2024-02-09 | 40.850 | 216,000 | -1,000 | 0.03% | 8,823,600 |
| 2024-02-06 | 2024-02-02 | 39.900 | 217,000 | +3,000 | 0.03% | 8,658,300 |
| 2024-02-05 | 2024-02-01 | 41.450 | 214,000 | -1,000 | 0.03% | 8,870,300 |
| 2024-02-01 | 2024-01-30 | 39.750 | 215,000 | -4,000 | 0.03% | 8,546,250 |
| 2024-01-31 | 2024-01-29 | 40.700 | 219,000 | -16,000 | 0.03% | 8,913,300 |
| 2024-01-30 | 2024-01-26 | 41.850 | 235,000 | +5,000 | 0.03% | 9,834,750 |
| 2024-01-29 | 2024-01-25 | 44.100 | 230,000 | -1,000 | 0.03% | 10,143,000 |
| 2024-01-26 | 2024-01-24 | 42.950 | 231,000 | +1,000 | 0.03% | 9,921,450 |
| 2024-01-25 | 2024-01-23 | 41.150 | 230,000 | +13,000 | 0.03% | 9,464,500 |
| 2024-01-24 | 2024-01-22 | 40.900 | 217,000 | -7,000 | 0.03% | 8,875,300 |
| 2024-01-23 | 2024-01-19 | 41.450 | 224,000 | +6,000 | 0.03% | 9,284,800 |
| 2024-01-22 | 2024-01-18 | 45.350 | 218,000 | +2,000 | 0.03% | 9,886,300 |
| 2024-01-19 | 2024-01-17 | 43.700 | 216,000 | -19,000 | 0.03% | 9,439,200 |
| 2024-01-18 | 2024-01-16 | 47.250 | 235,000 | +2,000 | 0.03% | 11,103,750 |
| 2024-01-16 | 2024-01-12 | 45.600 | 233,000 | +2,000 | 0.03% | 10,624,800 |
| 2024-01-15 | 2024-01-11 | 46.900 | 231,000 | +2,000 | 0.03% | 10,833,900 |
| 2024-01-11 | 2024-01-09 | 46.850 | 229,000 | -2,000 | 0.03% | 10,728,650 |
| 2024-01-09 | 2024-01-05 | 43.500 | 231,000 | +1,000 | 0.03% | 10,048,500 |
| 2024-01-05 | 2024-01-03 | 44.600 | 230,000 | +1,000 | 0.03% | 10,258,000 |
| 2024-01-04 | 2024-01-02 | 45.700 | 229,000 | -8,000 | 0.03% | 10,465,300 |
| 2024-01-02 | 2023-12-28 | 45.350 | 237,000 | +1,000 | 0.03% | 10,747,950 |
| 2023-12-29 | 2023-12-27 | 44.950 | 236,000 | +4,000 | 0.03% | 10,608,200 |
| 2023-12-28 | 2023-12-22 | 41.950 | 232,000 | +2,000 | 0.03% | 9,732,400 |
| 2023-12-27 | 2023-12-21 | 43.500 | 230,000 | +1,000 | 0.03% | 10,005,000 |
| 2023-12-20 | 2023-12-18 | 44.900 | 229,000 | +1,000 | 0.03% | 10,282,100 |
| 2023-12-19 | 2023-12-15 | 46.200 | 228,000 | -3,000 | 0.03% | 10,533,600 |
| 2023-12-18 | 2023-12-14 | 45.700 | 231,000 | -1,000 | 0.03% | 10,556,700 |
| 2023-12-15 | 2023-12-13 | 43.900 | 232,000 | +4,000 | 0.03% | 10,184,800 |
| 2023-12-14 | 2023-12-12 | 45.400 | 228,000 | +1,000 | 0.03% | 10,351,200 |
| 2023-12-12 | 2023-12-08 | 43.200 | 227,000 | -1,000 | 0.03% | 9,806,400 |
| 2023-12-11 | 2023-12-07 | 44.000 | 228,000 | +2,000 | 0.03% | 10,032,000 |
| 2023-12-08 | 2023-12-06 | 45.350 | 226,000 | -6,000 | 0.03% | 10,249,100 |
| 2023-12-06 | 2023-12-04 | 47.200 | 232,000 | -3,000 | 0.03% | 10,950,400 |
| 2023-12-01 | 2023-11-29 | 49.650 | 235,000 | +1,000 | 0.03% | 11,667,750 |
| 2023-11-30 | 2023-11-28 | 50.100 | 234,000 | +1,000 | 0.03% | 11,723,400 |
| 2023-11-29 | 2023-11-27 | 47.850 | 233,000 | +1,000 | 0.03% | 11,149,050 |
| 2023-11-28 | 2023-11-24 | 46.850 | 232,000 | -3,000 | 0.03% | 10,869,200 |
| 2023-11-27 | 2023-11-23 | 47.450 | 235,000 | +2,000 | 0.03% | 11,150,750 |
| 2023-11-24 | 2023-11-22 | 46.400 | 233,000 | +2,000 | 0.03% | 10,811,200 |
| 2023-11-23 | 2023-11-21 | 47.050 | 231,000 | -1,000 | 0.03% | 10,868,550 |
| 2023-11-22 | 2023-11-20 | 45.950 | 232,000 | +13,000 | 0.03% | 10,660,400 |
| 2023-11-21 | 2023-11-17 | 46.800 | 219,000 | -5,000 | 0.03% | 10,249,200 |
| 2023-11-20 | 2023-11-16 | 45.500 | 224,000 | +3,000 | 0.03% | 10,192,000 |
| 2023-11-17 | 2023-11-15 | 47.050 | 221,000 | +2,000 | 0.03% | 10,398,050 |
| 2023-11-16 | 2023-11-14 | 46.300 | 219,000 | -7,000 | 0.03% | 10,139,700 |
| 2023-11-14 | 2023-11-10 | 47.950 | 226,000 | +1,000 | 0.03% | 10,836,700 |
| 2023-11-10 | 2023-11-08 | 47.850 | 225,000 | -3,000 | 0.03% | 10,766,250 |
| 2023-11-08 | 2023-11-06 | 46.950 | 228,000 | -9,000 | 0.03% | 10,704,600 |
| 2023-11-07 | 2023-11-03 | 44.550 | 237,000 | -4,000 | 0.03% | 10,558,350 |
| 2023-11-06 | 2023-11-02 | 45.400 | 241,000 | -7,000 | 0.03% | 10,941,400 |
| 2023-11-03 | 2023-11-01 | 43.950 | 248,000 | -1,000 | 0.03% | 10,899,600 |
| 2023-11-02 | 2023-10-31 | 43.900 | 249,000 | -2,000 | 0.03% | 10,931,100 |
| 2023-11-01 | 2023-10-30 | 43.250 | 251,000 | -12,000 | 0.03% | 10,855,750 |
| 2023-10-31 | 2023-10-27 | 41.300 | 263,000 | +2,000 | 0.03% | 10,861,900 |
| 2023-10-30 | 2023-10-26 | 38.900 | 261,000 | +2,000 | 0.03% | 10,152,900 |
| 2023-10-27 | 2023-10-25 | 40.400 | 259,000 | -1,000 | 0.03% | 10,463,600 |
| 2023-10-25 | 2023-10-20 | 37.750 | 260,000 | +1,000 | 0.03% | 9,815,000 |
| 2023-10-18 | 2023-10-16 | 38.400 | 259,000 | +2,000 | 0.03% | 9,945,600 |
| 2023-10-13 | 2023-10-11 | 38.900 | 257,000 | -3,000 | 0.03% | 9,997,300 |
| 2023-10-11 | 2023-10-09 | 36.700 | 260,000 | -1,000 | 0.03% | 9,542,000 |
| 2023-10-09 | 2023-10-05 | 34.800 | 261,000 | +1,000 | 0.03% | 9,082,800 |
| 2023-09-29 | 2023-09-27 | 37.750 | 260,000 | -1,000 | 0.03% | 9,815,000 |
| 2023-09-25 | 2023-09-21 | 36.500 | 261,000 | -8,000 | 0.03% | 9,526,500 |
| 2023-09-22 | 2023-09-20 | 37.150 | 269,000 | -2,000 | 0.03% | 9,993,350 |
| 2023-09-20 | 2023-09-18 | 38.150 | 271,000 | -5,000 | 0.03% | 10,338,650 |
| 2023-09-19 | 2023-09-15 | 37.750 | 276,000 | -4,000 | 0.03% | 10,419,000 |
| 2023-09-14 | 2023-09-12 | 37.150 | 280,000 | +2,000 | 0.03% | 10,402,000 |
| 2023-09-13 | 2023-09-11 | 36.850 | 278,000 | -20,000 | 0.03% | 10,244,300 |
| 2023-09-06 | 2023-09-04 | 35.200 | 298,000 | +15,000 | 0.04% | 10,489,600 |
| 2023-09-05 | 2023-08-31 | 34.450 | 283,000 | -17,000 | 0.03% | 9,749,350 |
| 2023-09-04 | 2023-08-30 | 35.250 | 300,000 | -19,000 | 0.04% | 10,575,000 |
| 2023-08-31 | 2023-08-29 | 36.000 | 319,000 | +13,000 | 0.04% | 11,484,000 |
| 2023-08-30 | 2023-08-28 | 34.000 | 306,000 | -4,000 | 0.04% | 10,404,000 |
| 2023-08-29 | 2023-08-25 | 33.050 | 310,000 | -1,000 | 0.04% | 10,245,500 |
| 2023-08-28 | 2023-08-24 | 32.450 | 311,000 | +5,000 | 0.04% | 10,091,950 |
| 2023-08-22 | 2023-08-18 | 32.500 | 306,000 | +1,000 | 0.04% | 9,945,000 |
| 2023-08-18 | 2023-08-16 | 33.500 | 305,000 | +1,000 | 0.04% | 10,217,500 |
| 2023-08-17 | 2023-08-15 | 33.900 | 304,000 | +7,000 | 0.04% | 10,305,600 |
| 2023-08-16 | 2023-08-14 | 33.600 | 297,000 | +2,000 | 0.04% | 9,979,200 |
| 2023-08-15 | 2023-08-11 | 33.550 | 295,000 | +6,000 | 0.04% | 9,897,250 |
| 2023-08-14 | 2023-08-10 | 34.200 | 289,000 | +3,000 | 0.03% | 9,883,800 |
| 2023-08-11 | 2023-08-09 | 34.450 | 286,000 | -4,000 | 0.03% | 9,852,700 |
| 2023-08-10 | 2023-08-08 | 33.600 | 290,000 | +4,000 | 0.03% | 9,744,000 |
| 2023-08-09 | 2023-08-07 | 32.900 | 286,000 | +7,000 | 0.03% | 9,409,400 |
| 2023-08-08 | 2023-08-04 | 36.500 | 279,000 | +42,000 | 0.03% | 10,183,500 |
| 2023-08-07 | 2023-08-03 | 38.000 | 237,000 | -8,000 | 0.03% | 9,006,000 |
| 2023-08-04 | 2023-08-02 | 38.700 | 245,000 | -2,000 | 0.03% | 9,481,500 |
| 2023-08-03 | 2023-08-01 | 42.400 | 247,000 | -2,000 | 0.03% | 10,472,800 |
| 2023-08-02 | 2023-07-31 | 41.050 | 249,000 | -4,000 | 0.03% | 10,221,450 |
| 2023-08-01 | 2023-07-28 | 42.950 | 253,000 | +2,000 | 0.03% | 10,866,350 |
| 2023-07-31 | 2023-07-27 | 40.900 | 251,000 | +4,000 | 0.03% | 10,265,900 |
| 2023-07-27 | 2023-07-25 | 39.050 | 247,000 | +1,000 | 0.03% | 9,645,350 |
| 2023-07-26 | 2023-07-24 | 38.550 | 246,000 | -2,000 | 0.03% | 9,483,300 |
| 2023-07-25 | 2023-07-21 | 37.200 | 248,000 | -6,000 | 0.03% | 9,225,600 |
| 2023-07-20 | 2023-07-18 | 36.700 | 254,000 | -16,000 | 0.03% | 9,321,800 |
| 2023-07-19 | 2023-07-14 | 37.100 | 270,000 | +1,000 | 0.03% | 10,017,000 |
| 2023-07-18 | 2023-07-13 | 37.750 | 269,000 | -14,000 | 0.03% | 10,154,750 |
| 2023-07-14 | 2023-07-12 | 35.150 | 283,000 | +4,000 | 0.03% | 9,947,450 |
| 2023-07-12 | 2023-07-10 | 35.650 | 279,000 | +1,000 | 0.03% | 9,946,350 |
| 2023-07-11 | 2023-07-07 | 35.950 | 278,000 | +1,000 | 0.03% | 9,994,100 |
| 2023-07-10 | 2023-07-06 | 36.850 | 277,000 | -2,000 | 0.03% | 10,207,450 |
| 2023-07-07 | 2023-07-05 | 37.500 | 279,000 | +1,000 | 0.03% | 10,462,500 |
| 2023-07-06 | 2023-07-04 | 40.150 | 278,000 | -6,000 | 0.03% | 11,161,700 |
| 2023-07-05 | 2023-07-03 | 36.200 | 284,000 | +10,000 | 0.03% | 10,280,800 |
| 2023-07-03 | 2023-06-29 | 35.300 | 274,000 | -3,000 | 0.03% | 9,672,200 |
| 2023-06-30 | 2023-06-28 | 34.300 | 277,000 | +1,000 | 0.03% | 9,501,100 |
| 2023-06-28 | 2023-06-26 | 34.900 | 276,000 | -2,000 | 0.03% | 9,632,400 |
| 2023-06-27 | 2023-06-23 | 33.250 | 278,000 | +1,000 | 0.03% | 9,243,500 |
| 2023-06-23 | 2023-06-20 | 35.100 | 277,000 | -12,000 | 0.03% | 9,722,700 |
| 2023-06-21 | 2023-06-19 | 36.300 | 289,000 | +4,000 | 0.03% | 10,490,700 |
| 2023-06-20 | 2023-06-16 | 37.450 | 285,000 | +7,000 | 0.03% | 10,673,250 |
| 2023-06-19 | 2023-06-15 | 35.400 | 278,000 | -2,000 | 0.03% | 9,841,200 |
| 2023-06-16 | 2023-06-14 | 33.200 | 280,000 | +6,000 | 0.03% | 9,296,000 |
| 2023-06-15 | 2023-06-13 | 34.100 | 274,000 | +5,000 | 0.03% | 9,343,400 |
| 2023-06-14 | 2023-06-12 | 34.750 | 269,000 | +1,000 | 0.03% | 9,347,750 |
| 2023-06-13 | 2023-06-09 | 35.550 | 268,000 | -1,000 | 0.03% | 9,527,400 |
| 2023-06-08 | 2023-06-06 | 34.300 | 269,000 | -7,000 | 0.03% | 9,226,700 |
| 2023-06-07 | 2023-06-05 | 35.700 | 276,000 | +3,000 | 0.03% | 9,853,200 |
| 2023-06-06 | 2023-06-02 | 36.250 | 273,000 | +10,000 | 0.03% | 9,896,250 |
| 2023-06-05 | 2023-06-01 | 35.400 | 263,000 | -3,000 | 0.03% | 9,310,200 |
| 2023-06-02 | 2023-05-31 | 34.900 | 266,000 | +1,000 | 0.03% | 9,283,400 |
| 2023-05-31 | 2023-05-29 | 32.950 | 265,000 | +5,000 | 0.03% | 8,731,750 |
| 2023-05-30 | 2023-05-25 | 37.100 | 260,000 | -7,000 | 0.03% | 9,646,000 |
| 2023-05-29 | 2023-05-24 | 38.000 | 267,000 | +1,000 | 0.03% | 10,146,000 |
| 2023-05-25 | 2023-05-23 | 38.450 | 266,000 | -3,000 | 0.03% | 10,227,700 |
| 2023-05-24 | 2023-05-22 | 37.850 | 269,000 | +15,000 | 0.03% | 10,181,650 |
| 2023-05-23 | 2023-05-19 | 37.600 | 254,000 | -3,000 | 0.03% | 9,550,400 |
| 2023-05-22 | 2023-05-18 | 37.000 | 257,000 | +19,000 | 0.03% | 9,509,000 |
| 2023-05-19 | 2023-05-17 | 37.650 | 238,000 | -2,000 | 0.03% | 8,960,700 |
| 2023-05-18 | 2023-05-16 | 42.200 | 240,000 | +12,000 | 0.03% | 10,128,000 |
| 2023-05-16 | 2023-05-12 | 42.550 | 228,000 | +15,000 | 0.03% | 9,701,400 |
| 2023-05-15 | 2023-05-11 | 43.850 | 213,000 | +2,000 | 0.03% | 9,340,050 |
| 2023-05-12 | 2023-05-10 | 44.450 | 211,000 | +19,000 | 0.03% | 9,378,950 |
| 2023-05-11 | 2023-05-09 | 43.500 | 192,000 | -1,000 | 0.02% | 8,352,000 |
| 2023-05-10 | 2023-05-08 | 44.750 | 193,000 | +4,000 | 0.02% | 8,636,750 |
| 2023-05-09 | 2023-05-05 | 44.700 | 189,000 | -6,000 | 0.02% | 8,448,300 |
| 2023-05-08 | 2023-05-04 | 43.750 | 195,000 | -19,000 | 0.02% | 8,531,250 |
| 2023-05-05 | 2023-05-03 | 41.150 | 214,000 | +1,000 | 0.03% | 8,806,100 |
| 2023-05-04 | 2023-05-02 | 41.250 | 213,000 | +13,000 | 0.03% | 8,786,250 |
| 2023-05-02 | 2023-04-27 | 43.100 | 200,000 | -15,000 | 0.02% | 8,620,000 |
| 2023-04-28 | 2023-04-26 | 41.700 | 215,000 | +28,000 | 0.03% | 8,965,500 |
| 2023-04-27 | 2023-04-25 | 41.100 | 187,000 | -7,000 | 0.02% | 7,685,700 |
| 2023-04-26 | 2023-04-24 | 42.600 | 194,000 | +5,000 | 0.02% | 8,264,400 |
| 2023-04-24 | 2023-04-20 | 43.300 | 189,000 | +3,000 | 0.02% | 8,183,700 |
| 2023-04-21 | 2023-04-19 | 44.600 | 186,000 | -38,000 | 0.02% | 8,295,600 |
| 2023-04-20 | 2023-04-18 | 44.150 | 224,000 | +31,000 | 0.03% | 9,889,600 |
| 2023-04-19 | 2023-04-17 | 43.750 | 193,000 | -28,000 | 0.02% | 8,443,750 |
| 2023-04-18 | 2023-04-14 | 47.200 | 221,000 | +52,000 | 0.03% | 10,431,200 |
| 2023-04-17 | 2023-04-13 | 46.600 | 169,000 | -8,000 | 0.02% | 7,875,400 |
| 2023-04-14 | 2023-04-12 | 45.350 | 177,000 | -1,000 | 0.02% | 8,026,950 |
| 2023-04-13 | 2023-04-11 | 45.750 | 178,000 | -10,000 | 0.02% | 8,143,500 |
| 2023-04-12 | 2023-04-06 | 44.050 | 188,000 | -9,000 | 0.02% | 8,281,400 |
| 2023-04-11 | 2023-04-04 | 42.600 | 197,000 | +4,000 | 0.02% | 8,392,200 |
| 2023-04-06 | 2023-04-03 | 39.550 | 193,000 | -1,000 | 0.02% | 7,633,150 |
| 2023-04-04 | 2023-03-31 | 40.400 | 194,000 | +5,000 | 0.02% | 7,837,600 |
| 2023-04-03 | 2023-03-30 | 41.400 | 189,000 | -4,000 | 0.02% | 7,824,600 |
| 2023-03-31 | 2023-03-29 | 41.150 | 193,000 | +1,000 | 0.02% | 7,941,950 |
| 2023-03-30 | 2023-03-28 | 40.800 | 192,000 | +2,000 | 0.02% | 7,833,600 |
| 2023-03-29 | 2023-03-27 | 41.500 | 190,000 | +8,000 | 0.02% | 7,885,000 |
| 2023-03-28 | 2023-03-24 | 40.500 | 182,000 | +1,000 | 0.02% | 7,371,000 |
| 2023-03-27 | 2023-03-23 | 42.150 | 181,000 | +4,000 | 0.02% | 7,629,150 |
| 2023-03-24 | 2023-03-22 | 42.700 | 177,000 | -4,000 | 0.02% | 7,557,900 |
| 2023-03-23 | 2023-03-21 | 44.500 | 181,000 | +1,000 | 0.02% | 8,054,500 |
| 2023-03-22 | 2023-03-20 | 43.050 | 180,000 | +2,000 | 0.02% | 7,749,000 |
| 2023-03-21 | 2023-03-17 | 46.000 | 178,000 | +1,000 | 0.02% | 8,188,000 |
| 2023-03-20 | 2023-03-16 | 45.500 | 177,000 | -10,000 | 0.02% | 8,053,500 |
| 2023-03-17 | 2023-03-15 | 42.900 | 187,000 | +20,000 | 0.02% | 8,022,300 |
| 2023-03-16 | 2023-03-14 | 40.550 | 167,000 | -1,000 | 0.02% | 6,771,850 |
| 2023-03-15 | 2023-03-13 | 39.650 | 168,000 | +2,000 | 0.02% | 6,661,200 |
| 2023-03-14 | 2023-03-10 | 39.300 | 166,000 | +5,000 | 0.02% | 6,523,800 |
| 2023-03-13 | 2023-03-09 | 39.700 | 161,000 | -3,000 | 0.02% | 6,391,700 |
| 2023-03-10 | 2023-03-08 | 40.000 | 164,000 | -9,000 | 0.02% | 6,560,000 |
| 2023-03-09 | 2023-03-07 | 42.150 | 173,000 | -1,000 | 0.02% | 7,291,950 |
| 2023-03-07 | 2023-03-03 | 43.850 | 174,000 | -3,000 | 0.02% | 7,629,900 |
| 2023-03-06 | 2023-03-02 | 42.900 | 177,000 | +3,000 | 0.02% | 7,593,300 |
| 2023-03-03 | 2023-03-01 | 41.500 | 174,000 | -21,000 | 0.02% | 7,221,000 |
| 2023-03-02 | 2023-02-28 | 40.000 | 195,000 | +30,000 | 0.02% | 7,800,000 |
| 2023-03-01 | 2023-02-27 | 39.450 | 165,000 | -54,000 | 0.02% | 6,509,250 |
| 2023-02-27 | 2023-02-23 | 41.950 | 219,000 | +1,000 | 0.03% | 9,187,050 |
| 2023-02-24 | 2023-02-22 | 43.150 | 218,000 | -3,000 | 0.03% | 9,406,700 |
| 2023-02-23 | 2023-02-21 | 43.000 | 221,000 | -5,000 | 0.03% | 9,503,000 |
| 2023-02-22 | 2023-02-20 | 44.200 | 226,000 | +47,000 | 0.03% | 9,989,200 |
| 2023-02-21 | 2023-02-17 | 42.300 | 179,000 | +7,000 | 0.02% | 7,571,700 |
| 2023-02-20 | 2023-02-16 | 42.400 | 172,000 | -54,000 | 0.02% | 7,292,800 |
| 2023-02-17 | 2023-02-15 | 43.250 | 226,000 | -2,000 | 0.03% | 9,774,500 |
| 2023-02-16 | 2023-02-14 | 44.300 | 228,000 | +76,000 | 0.03% | 10,100,400 |
| 2023-02-15 | 2023-02-13 | 44.650 | 152,000 | +1,000 | 0.02% | 6,786,800 |
| 2023-02-14 | 2023-02-10 | 44.500 | 151,000 | +34,000 | 0.02% | 6,719,500 |
| 2023-02-13 | 2023-02-09 | 46.600 | 117,000 | +1,000 | 0.01% | 5,452,200 |
| 2023-02-08 | 2023-02-06 | 45.100 | 116,000 | +3,000 | 0.01% | 5,231,600 |
| 2023-02-07 | 2023-02-03 | 48.900 | 113,000 | +113,000 | 0.01% | 5,525,700 |
| 2022-12-13 | 2022-12-09 | 41.000 | 0 | -5,000 | ||
| 2022-12-09 | 2022-12-07 | 37.000 | 5,000 | +5,000 | 0.00% | 185,000 |
| 2022-05-10 | 2022-05-05 | 12.860 | 0 | -1,000 | ||
| 2022-05-04 | 2022-04-29 | 14.960 | 1,000 | +1,000 | 0.00% | 14,960 |
| 2020-04-28 | 2020-04-24 | 24.300 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy