History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-10-13 | 2025-10-09 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-10-10 | 2025-10-08 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-10-09 | 2025-10-06 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-10-08 | 2025-10-03 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-10-06 | 2025-10-02 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-10-03 | 2025-09-30 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-10-02 | 2025-09-29 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-09-30 | 2025-09-26 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-09-29 | 2025-09-25 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-09-26 | 2025-09-24 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-09-25 | 2025-09-23 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-09-24 | 2025-09-22 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-09-23 | 2025-09-19 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-09-22 | 2025-09-18 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-09-19 | 2025-09-17 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-09-18 | 2025-09-16 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-09-17 | 2025-09-15 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-09-16 | 2025-09-12 | 14.140 | 308,500 | +0 | 0.07% | 4,362,190 |
| 2025-09-15 | 2025-09-11 | 14.140 | 308,500 | +2,000 | 0.07% | 4,362,190 |
| 2025-09-05 | 2025-09-03 | 14.140 | 306,500 | +500 | 0.07% | 4,333,910 |
| 2024-12-02 | 2024-11-28 | 14.140 | 306,000 | +500 | 0.07% | 4,326,840 |
| 2024-08-23 | 2024-08-21 | 14.140 | 305,500 | +500 | 0.07% | 4,319,770 |
| 2024-04-16 | 2024-04-12 | 14.140 | 305,000 | +1,000 | 0.07% | 4,312,700 |
| 2024-04-02 | 2024-03-27 | 14.140 | 304,000 | +8,500 | 0.07% | 4,298,560 |
| 2024-03-28 | 2024-03-26 | 17.620 | 295,500 | -16,000 | 0.06% | 5,206,710 |
| 2024-03-27 | 2024-03-25 | 18.600 | 311,500 | +20,500 | 0.07% | 5,793,900 |
| 2024-03-26 | 2024-03-22 | 18.380 | 291,000 | +500 | 0.06% | 5,348,580 |
| 2024-03-25 | 2024-03-21 | 18.380 | 290,500 | +1,000 | 0.06% | 5,339,390 |
| 2024-03-22 | 2024-03-20 | 18.280 | 289,500 | -13,500 | 0.06% | 5,292,060 |
| 2024-03-21 | 2024-03-19 | 18.760 | 303,000 | -5,000 | 0.07% | 5,684,280 |
| 2024-03-19 | 2024-03-15 | 19.580 | 308,000 | -8,500 | 0.07% | 6,030,640 |
| 2024-03-18 | 2024-03-14 | 20.300 | 316,500 | +3,000 | 0.07% | 6,424,950 |
| 2024-03-14 | 2024-03-12 | 21.350 | 313,500 | -3,500 | 0.07% | 6,693,225 |
| 2024-03-13 | 2024-03-11 | 20.850 | 317,000 | -2,500 | 0.07% | 6,609,450 |
| 2024-03-12 | 2024-03-08 | 19.160 | 319,500 | +2,500 | 0.07% | 6,121,620 |
| 2024-03-07 | 2024-03-05 | 19.860 | 317,000 | -15,000 | 0.07% | 6,295,620 |
| 2024-03-06 | 2024-03-04 | 20.900 | 332,000 | +5,000 | 0.07% | 6,938,800 |
| 2024-03-05 | 2024-03-01 | 20.150 | 327,000 | +1,000 | 0.07% | 6,589,050 |
| 2024-03-04 | 2024-02-29 | 20.400 | 326,000 | -20,500 | 0.07% | 6,650,400 |
| 2024-03-01 | 2024-02-28 | 20.500 | 346,500 | -500 | 0.08% | 7,103,250 |
| 2024-02-28 | 2024-02-26 | 20.050 | 347,000 | -1,500 | 0.08% | 6,957,350 |
| 2024-02-27 | 2024-02-23 | 20.150 | 348,500 | -9,500 | 0.08% | 7,022,275 |
| 2024-02-26 | 2024-02-22 | 19.500 | 358,000 | -500 | 0.08% | 6,981,000 |
| 2024-02-23 | 2024-02-21 | 19.200 | 358,500 | -500 | 0.08% | 6,883,200 |
| 2024-02-22 | 2024-02-20 | 19.200 | 359,000 | -5,000 | 0.08% | 6,892,800 |
| 2024-02-21 | 2024-02-19 | 19.060 | 364,000 | +1,500 | 0.08% | 6,937,840 |
| 2024-02-20 | 2024-02-16 | 19.100 | 362,500 | -3,000 | 0.08% | 6,923,750 |
| 2024-02-19 | 2024-02-15 | 17.900 | 365,500 | -1,000 | 0.08% | 6,542,450 |
| 2024-02-16 | 2024-02-14 | 17.700 | 366,500 | +1,000 | 0.08% | 6,487,050 |
| 2024-02-08 | 2024-02-06 | 17.540 | 365,500 | -4,500 | 0.08% | 6,410,870 |
| 2024-02-07 | 2024-02-05 | 15.900 | 370,000 | +500 | 0.08% | 5,883,000 |
| 2024-02-06 | 2024-02-02 | 15.600 | 369,500 | +4,500 | 0.08% | 5,764,200 |
| 2024-02-02 | 2024-01-31 | 16.960 | 365,000 | +22,500 | 0.08% | 6,190,400 |
| 2024-02-01 | 2024-01-30 | 17.580 | 342,500 | -1,000 | 0.07% | 6,021,150 |
| 2024-01-31 | 2024-01-29 | 18.380 | 343,500 | +500 | 0.08% | 6,313,530 |
| 2024-01-30 | 2024-01-26 | 18.920 | 343,000 | +1,000 | 0.07% | 6,489,560 |
| 2024-01-29 | 2024-01-25 | 18.960 | 342,000 | +2,000 | 0.07% | 6,484,320 |
| 2024-01-26 | 2024-01-24 | 18.960 | 340,000 | -3,500 | 0.07% | 6,446,400 |
| 2024-01-25 | 2024-01-23 | 17.740 | 343,500 | +7,500 | 0.08% | 6,093,690 |
| 2024-01-24 | 2024-01-22 | 17.440 | 336,000 | +3,000 | 0.07% | 5,859,840 |
| 2024-01-23 | 2024-01-19 | 18.640 | 333,000 | +2,500 | 0.07% | 6,207,120 |
| 2024-01-22 | 2024-01-18 | 19.580 | 330,500 | -10,500 | 0.07% | 6,471,190 |
| 2024-01-19 | 2024-01-17 | 20.750 | 341,000 | -11,500 | 0.07% | 7,075,750 |
| 2024-01-18 | 2024-01-16 | 21.000 | 352,500 | +2,500 | 0.08% | 7,402,500 |
| 2024-01-17 | 2024-01-15 | 21.350 | 350,000 | -2,000 | 0.08% | 7,472,500 |
| 2024-01-16 | 2024-01-12 | 22.100 | 352,000 | +7,500 | 0.08% | 7,779,200 |
| 2024-01-15 | 2024-01-11 | 22.950 | 344,500 | +1,000 | 0.08% | 7,906,275 |
| 2024-01-12 | 2024-01-10 | 22.300 | 343,500 | -1,000 | 0.08% | 7,660,050 |
| 2024-01-11 | 2024-01-09 | 22.200 | 344,500 | -500 | 0.08% | 7,647,900 |
| 2024-01-10 | 2024-01-08 | 21.500 | 345,000 | -1,000 | 0.08% | 7,417,500 |
| 2024-01-09 | 2024-01-05 | 21.950 | 346,000 | -500 | 0.08% | 7,594,700 |
| 2024-01-04 | 2024-01-02 | 22.650 | 346,500 | +1,500 | 0.08% | 7,848,225 |
| 2024-01-03 | 2023-12-29 | 23.150 | 345,000 | -1,500 | 0.08% | 7,986,750 |
| 2024-01-02 | 2023-12-28 | 22.700 | 346,500 | -1,500 | 0.08% | 7,865,550 |
| 2023-12-29 | 2023-12-27 | 21.600 | 348,000 | -1,500 | 0.08% | 7,516,800 |
| 2023-12-28 | 2023-12-22 | 20.800 | 349,500 | +2,000 | 0.08% | 7,269,600 |
| 2023-12-27 | 2023-12-21 | 21.250 | 347,500 | -4,000 | 0.08% | 7,384,375 |
| 2023-12-22 | 2023-12-20 | 21.200 | 351,500 | +500 | 0.08% | 7,451,800 |
| 2023-12-21 | 2023-12-19 | 21.300 | 351,000 | -3,500 | 0.08% | 7,476,300 |
| 2023-12-20 | 2023-12-18 | 21.300 | 354,500 | +9,000 | 0.08% | 7,550,850 |
| 2023-12-18 | 2023-12-14 | 22.450 | 345,500 | -7,500 | 0.08% | 7,756,475 |
| 2023-12-15 | 2023-12-13 | 21.750 | 353,000 | +3,500 | 0.08% | 7,677,750 |
| 2023-12-14 | 2023-12-12 | 22.000 | 349,500 | +5,000 | 0.08% | 7,689,000 |
| 2023-12-13 | 2023-12-11 | 22.600 | 344,500 | -500 | 0.08% | 7,785,700 |
| 2023-12-12 | 2023-12-08 | 22.850 | 345,000 | -1,000 | 0.08% | 7,883,250 |
| 2023-12-11 | 2023-12-07 | 23.150 | 346,000 | -2,500 | 0.08% | 8,009,900 |
| 2023-12-08 | 2023-12-06 | 22.150 | 348,500 | -2,500 | 0.08% | 7,719,275 |
| 2023-12-07 | 2023-12-05 | 22.550 | 351,000 | -1,500 | 0.08% | 7,915,050 |
| 2023-12-06 | 2023-12-04 | 22.200 | 352,500 | +3,000 | 0.08% | 7,825,500 |
| 2023-12-05 | 2023-12-01 | 22.700 | 349,500 | +11,000 | 0.08% | 7,933,650 |
| 2023-12-04 | 2023-11-30 | 24.300 | 338,500 | -6,000 | 0.07% | 8,225,550 |
| 2023-12-01 | 2023-11-29 | 24.100 | 344,500 | +1,000 | 0.08% | 8,302,450 |
| 2023-11-30 | 2023-11-28 | 24.400 | 343,500 | -1,000 | 0.08% | 8,381,400 |
| 2023-11-29 | 2023-11-27 | 24.000 | 344,500 | +8,000 | 0.08% | 8,268,000 |
| 2023-11-28 | 2023-11-24 | 24.700 | 336,500 | -3,000 | 0.07% | 8,311,550 |
| 2023-11-27 | 2023-11-23 | 25.000 | 339,500 | -8,500 | 0.07% | 8,487,500 |
| 2023-11-24 | 2023-11-22 | 23.900 | 348,000 | +10,500 | 0.08% | 8,317,200 |
| 2023-11-23 | 2023-11-21 | 25.450 | 337,500 | -6,500 | 0.07% | 8,589,375 |
| 2023-11-22 | 2023-11-20 | 25.300 | 344,000 | +2,500 | 0.08% | 8,703,200 |
| 2023-11-21 | 2023-11-17 | 25.050 | 341,500 | -4,000 | 0.07% | 8,554,575 |
| 2023-11-20 | 2023-11-16 | 23.400 | 345,500 | +1,000 | 0.08% | 8,084,700 |
| 2023-11-17 | 2023-11-15 | 24.050 | 344,500 | -56,500 | 0.08% | 8,285,225 |
| 2023-11-16 | 2023-11-14 | 22.600 | 401,000 | -3,500 | 0.09% | 9,062,600 |
| 2023-11-15 | 2023-11-13 | 22.550 | 404,500 | -4,500 | 0.09% | 9,121,475 |
| 2023-11-14 | 2023-11-10 | 22.300 | 409,000 | -50,000 | 0.09% | 9,120,700 |
| 2023-11-13 | 2023-11-09 | 20.700 | 459,000 | -12,000 | 0.10% | 9,501,300 |
| 2023-11-10 | 2023-11-08 | 20.000 | 471,000 | +9,000 | 0.10% | 9,420,000 |
| 2023-11-09 | 2023-11-07 | 20.300 | 462,000 | +3,500 | 0.10% | 9,378,600 |
| 2023-11-08 | 2023-11-06 | 20.400 | 458,500 | -14,000 | 0.10% | 9,353,400 |
| 2023-11-07 | 2023-11-03 | 19.380 | 472,500 | -500 | 0.10% | 9,157,050 |
| 2023-11-06 | 2023-11-02 | 18.940 | 473,000 | +3,500 | 0.10% | 8,958,620 |
| 2023-11-03 | 2023-11-01 | 19.040 | 469,500 | -500 | 0.10% | 8,939,280 |
| 2023-11-02 | 2023-10-31 | 18.980 | 470,000 | +14,500 | 0.10% | 8,920,600 |
| 2023-11-01 | 2023-10-30 | 19.980 | 455,500 | -1,500 | 0.10% | 9,100,890 |
| 2023-10-31 | 2023-10-27 | 19.280 | 457,000 | -16,500 | 0.10% | 8,810,960 |
| 2023-10-30 | 2023-10-26 | 17.800 | 473,500 | +13,000 | 0.10% | 8,428,300 |
| 2023-10-27 | 2023-10-25 | 18.560 | 460,500 | -2,000 | 0.10% | 8,546,880 |
| 2023-10-26 | 2023-10-24 | 18.600 | 462,500 | -4,000 | 0.10% | 8,602,500 |
| 2023-10-25 | 2023-10-20 | 18.760 | 466,500 | +11,500 | 0.10% | 8,751,540 |
| 2023-10-24 | 2023-10-19 | 19.200 | 455,000 | -3,500 | 0.10% | 8,736,000 |
| 2023-10-20 | 2023-10-18 | 19.780 | 458,500 | +14,500 | 0.10% | 9,069,130 |
| 2023-10-19 | 2023-10-17 | 20.700 | 444,000 | -1,500 | 0.10% | 9,190,800 |
| 2023-10-18 | 2023-10-16 | 20.300 | 445,500 | +24,500 | 0.10% | 9,043,650 |
| 2023-10-16 | 2023-10-12 | 21.500 | 421,000 | -13,000 | 0.09% | 9,051,500 |
| 2023-10-13 | 2023-10-11 | 20.300 | 434,000 | +3,000 | 0.09% | 8,810,200 |
| 2023-10-12 | 2023-10-10 | 19.160 | 431,000 | -9,500 | 0.09% | 8,257,960 |
| 2023-10-10 | 2023-10-06 | 19.240 | 440,500 | -26,500 | 0.10% | 8,475,220 |
| 2023-10-09 | 2023-10-05 | 17.840 | 467,000 | +3,000 | 0.10% | 8,331,280 |
| 2023-10-06 | 2023-10-04 | 17.840 | 464,000 | +7,000 | 0.10% | 8,277,760 |
| 2023-10-05 | 2023-10-03 | 18.800 | 457,000 | -5,000 | 0.10% | 8,591,600 |
| 2023-10-04 | 2023-09-29 | 18.800 | 462,000 | +17,500 | 0.10% | 8,685,600 |
| 2023-10-03 | 2023-09-28 | 19.560 | 444,500 | +2,500 | 0.10% | 8,694,420 |
| 2023-09-29 | 2023-09-27 | 19.820 | 442,000 | -7,000 | 0.10% | 8,760,440 |
| 2023-09-27 | 2023-09-25 | 19.520 | 449,000 | -5,500 | 0.10% | 8,764,480 |
| 2023-09-26 | 2023-09-22 | 19.500 | 454,500 | -7,000 | 0.10% | 8,862,750 |
| 2023-09-25 | 2023-09-21 | 18.540 | 461,500 | +500 | 0.10% | 8,556,210 |
| 2023-09-22 | 2023-09-20 | 19.100 | 461,000 | +5,500 | 0.10% | 8,805,100 |
| 2023-09-21 | 2023-09-19 | 19.480 | 455,500 | +5,500 | 0.10% | 8,873,140 |
| 2023-09-20 | 2023-09-18 | 19.720 | 450,000 | -10,000 | 0.10% | 8,874,000 |
| 2023-09-19 | 2023-09-15 | 19.400 | 460,000 | -11,000 | 0.10% | 8,924,000 |
| 2023-09-15 | 2023-09-13 | 18.360 | 471,000 | +6,500 | 0.10% | 8,647,560 |
| 2023-09-14 | 2023-09-12 | 19.000 | 464,500 | -2,500 | 0.10% | 8,825,500 |
| 2023-09-13 | 2023-09-11 | 19.060 | 467,000 | +5,500 | 0.10% | 8,901,020 |
| 2023-09-12 | 2023-09-07 | 19.000 | 461,500 | -17,000 | 0.10% | 8,768,500 |
| 2023-09-11 | 2023-09-06 | 18.200 | 478,500 | +2,000 | 0.10% | 8,708,700 |
| 2023-09-07 | 2023-09-05 | 17.980 | 476,500 | -14,500 | 0.10% | 8,567,470 |
| 2023-09-06 | 2023-09-04 | 16.820 | 491,000 | -6,500 | 0.11% | 8,258,620 |
| 2023-09-05 | 2023-08-31 | 17.340 | 497,500 | +6,500 | 0.11% | 8,626,650 |
| 2023-09-04 | 2023-08-30 | 17.560 | 491,000 | -10,000 | 0.11% | 8,621,960 |
| 2023-08-31 | 2023-08-29 | 16.980 | 501,000 | -10,000 | 0.11% | 8,506,980 |
| 2023-08-30 | 2023-08-28 | 16.920 | 511,000 | +19,000 | 0.11% | 8,646,120 |
| 2023-08-29 | 2023-08-25 | 17.460 | 492,000 | +2,500 | 0.11% | 8,590,320 |
| 2023-08-28 | 2023-08-24 | 17.860 | 489,500 | +18,000 | 0.11% | 8,742,470 |
| 2023-08-25 | 2023-08-23 | 17.840 | 471,500 | -3,000 | 0.10% | 8,411,560 |
| 2023-08-24 | 2023-08-22 | 17.240 | 474,500 | +22,500 | 0.10% | 8,180,380 |
| 2023-08-23 | 2023-08-21 | 17.520 | 452,000 | -500 | 0.10% | 7,919,040 |
| 2023-08-22 | 2023-08-18 | 17.720 | 452,500 | +4,000 | 0.10% | 8,018,300 |
| 2023-08-21 | 2023-08-17 | 18.220 | 448,500 | -3,500 | 0.10% | 8,171,670 |
| 2023-08-17 | 2023-08-15 | 19.780 | 452,000 | +12,500 | 0.10% | 8,940,560 |
| 2023-08-16 | 2023-08-14 | 19.780 | 439,500 | +10,500 | 0.10% | 8,693,310 |
| 2023-08-15 | 2023-08-11 | 20.350 | 429,000 | +4,000 | 0.09% | 8,730,150 |
| 2023-08-14 | 2023-08-10 | 21.600 | 425,000 | -18,500 | 0.09% | 9,180,000 |
| 2023-08-11 | 2023-08-09 | 20.900 | 443,500 | -10,500 | 0.10% | 9,269,150 |
| 2023-08-10 | 2023-08-08 | 19.440 | 454,000 | +2,500 | 0.10% | 8,825,760 |
| 2023-08-09 | 2023-08-07 | 20.050 | 451,500 | +27,000 | 0.10% | 9,052,575 |
| 2023-08-08 | 2023-08-04 | 21.500 | 424,500 | -24,000 | 0.09% | 9,126,750 |
| 2023-08-07 | 2023-08-03 | 20.150 | 448,500 | +21,500 | 0.10% | 9,037,275 |
| 2023-08-04 | 2023-08-02 | 20.350 | 427,000 | +81,000 | 0.09% | 8,689,450 |
| 2023-08-03 | 2023-08-01 | 24.900 | 346,000 | +20,000 | 0.08% | 8,615,400 |
| 2023-08-02 | 2023-07-31 | 26.500 | 326,000 | +22,000 | 0.07% | 8,639,000 |
| 2023-08-01 | 2023-07-28 | 28.200 | 304,000 | -11,500 | 0.07% | 8,572,800 |
| 2023-07-31 | 2023-07-27 | 27.950 | 315,500 | -11,000 | 0.07% | 8,818,225 |
| 2023-07-28 | 2023-07-26 | 26.300 | 326,500 | -3,000 | 0.07% | 8,586,950 |
| 2023-07-27 | 2023-07-25 | 26.150 | 329,500 | -17,500 | 0.07% | 8,616,425 |
| 2023-07-26 | 2023-07-24 | 25.600 | 347,000 | -17,000 | 0.08% | 8,883,200 |
| 2023-07-25 | 2023-07-21 | 24.650 | 364,000 | -3,500 | 0.08% | 8,972,600 |
| 2023-07-24 | 2023-07-20 | 24.100 | 367,500 | +5,000 | 0.08% | 8,856,750 |
| 2023-07-20 | 2023-07-18 | 24.850 | 362,500 | -10,000 | 0.08% | 9,008,125 |
| 2023-07-19 | 2023-07-14 | 24.400 | 372,500 | +26,000 | 0.08% | 9,089,000 |
| 2023-07-18 | 2023-07-13 | 25.800 | 346,500 | -13,000 | 0.08% | 8,939,700 |
| 2023-07-14 | 2023-07-12 | 26.550 | 359,500 | +40,500 | 0.08% | 9,544,725 |
| 2023-07-13 | 2023-07-11 | 27.800 | 319,000 | +20,500 | 0.07% | 8,868,200 |
| 2023-07-12 | 2023-07-10 | 29.600 | 298,500 | +27,000 | 0.07% | 8,835,600 |
| 2023-07-11 | 2023-07-07 | 28.150 | 271,500 | -16,000 | 0.06% | 7,642,725 |
| 2023-07-10 | 2023-07-06 | 26.300 | 287,500 | +10,000 | 0.06% | 7,561,250 |
| 2023-07-07 | 2023-07-05 | 27.350 | 277,500 | +3,500 | 0.06% | 7,589,625 |
| 2023-07-06 | 2023-07-04 | 28.150 | 274,000 | -5,500 | 0.06% | 7,713,100 |
| 2023-07-05 | 2023-07-03 | 27.500 | 279,500 | +2,000 | 0.06% | 7,686,250 |
| 2023-07-03 | 2023-06-29 | 27.350 | 277,500 | +2,500 | 0.06% | 7,589,625 |
| 2023-06-30 | 2023-06-28 | 27.500 | 275,000 | +10,500 | 0.06% | 7,562,500 |
| 2023-06-29 | 2023-06-27 | 27.900 | 264,500 | +4,500 | 0.06% | 7,379,550 |
| 2023-06-27 | 2023-06-23 | 28.950 | 260,000 | -500 | 0.06% | 7,527,000 |
| 2023-06-26 | 2023-06-21 | 30.300 | 260,500 | -12,500 | 0.06% | 7,893,150 |
| 2023-06-23 | 2023-06-20 | 31.000 | 273,000 | -7,000 | 0.06% | 8,463,000 |
| 2023-06-21 | 2023-06-19 | 30.900 | 280,000 | -1,000 | 0.06% | 8,652,000 |
| 2023-06-20 | 2023-06-16 | 30.400 | 281,000 | -8,000 | 0.06% | 8,542,400 |
| 2023-06-19 | 2023-06-15 | 29.750 | 289,000 | -9,500 | 0.06% | 8,597,750 |
| 2023-06-16 | 2023-06-14 | 28.200 | 298,500 | +3,500 | 0.07% | 8,417,700 |
| 2023-06-13 | 2023-06-09 | 27.900 | 295,000 | -2,500 | 0.06% | 8,230,500 |
| 2023-06-12 | 2023-06-08 | 26.900 | 297,500 | +500 | 0.07% | 8,002,750 |
| 2023-06-09 | 2023-06-07 | 27.600 | 297,000 | +3,000 | 0.06% | 8,197,200 |
| 2023-06-08 | 2023-06-06 | 28.250 | 294,000 | +1,500 | 0.06% | 8,305,500 |
| 2023-06-07 | 2023-06-05 | 28.450 | 292,500 | +1,500 | 0.06% | 8,321,625 |
| 2023-06-06 | 2023-06-02 | 29.050 | 291,000 | -1,500 | 0.06% | 8,453,550 |
| 2023-06-05 | 2023-06-01 | 27.350 | 292,500 | +1,500 | 0.06% | 7,999,875 |
| 2023-06-02 | 2023-05-31 | 28.150 | 291,000 | -9,000 | 0.06% | 8,191,650 |
| 2023-06-01 | 2023-05-30 | 26.600 | 300,000 | -500 | 0.07% | 7,980,000 |
| 2023-05-31 | 2023-05-29 | 25.600 | 300,500 | +2,500 | 0.07% | 7,692,800 |
| 2023-05-30 | 2023-05-25 | 27.450 | 298,000 | +2,500 | 0.07% | 8,180,100 |
| 2023-05-29 | 2023-05-24 | 28.500 | 295,500 | -4,500 | 0.06% | 8,421,750 |
| 2023-05-25 | 2023-05-23 | 28.900 | 300,000 | -500 | 0.07% | 8,670,000 |
| 2023-05-24 | 2023-05-22 | 26.650 | 300,500 | +3,000 | 0.07% | 8,008,325 |
| 2023-05-23 | 2023-05-19 | 26.450 | 297,500 | +1,500 | 0.07% | 7,868,875 |
| 2023-05-22 | 2023-05-18 | 27.150 | 296,000 | +3,000 | 0.06% | 8,036,400 |
| 2023-05-19 | 2023-05-17 | 27.800 | 293,000 | -3,500 | 0.06% | 8,145,400 |
| 2023-05-18 | 2023-05-16 | 30.350 | 296,500 | +6,500 | 0.06% | 8,998,775 |
| 2023-05-17 | 2023-05-15 | 29.600 | 290,000 | +2,000 | 0.06% | 8,584,000 |
| 2023-05-16 | 2023-05-12 | 30.000 | 288,000 | -1,000 | 0.06% | 8,640,000 |
| 2023-05-15 | 2023-05-11 | 29.900 | 289,000 | -2,500 | 0.06% | 8,641,100 |
| 2023-05-12 | 2023-05-10 | 29.650 | 291,500 | -24,500 | 0.06% | 8,642,975 |
| 2023-05-10 | 2023-05-08 | 28.600 | 316,000 | +11,500 | 0.07% | 9,037,600 |
| 2023-05-08 | 2023-05-04 | 28.500 | 304,500 | -16,000 | 0.07% | 8,678,250 |
| 2023-05-04 | 2023-05-02 | 27.100 | 320,500 | +7,000 | 0.07% | 8,685,550 |
| 2023-05-03 | 2023-04-28 | 28.000 | 313,500 | -10,000 | 0.07% | 8,778,000 |
| 2023-05-02 | 2023-04-27 | 27.700 | 323,500 | +6,000 | 0.07% | 8,960,950 |
| 2023-04-27 | 2023-04-25 | 26.950 | 317,500 | +1,000 | 0.07% | 8,556,625 |
| 2023-04-26 | 2023-04-24 | 27.800 | 316,500 | +500 | 0.07% | 8,798,700 |
| 2023-04-25 | 2023-04-21 | 28.150 | 316,000 | -2,000 | 0.07% | 8,895,400 |
| 2023-04-24 | 2023-04-20 | 28.650 | 318,000 | +6,000 | 0.07% | 9,110,700 |
| 2023-04-21 | 2023-04-19 | 29.350 | 312,000 | -1,000 | 0.07% | 9,157,200 |
| 2023-04-20 | 2023-04-18 | 29.850 | 313,000 | -2,500 | 0.07% | 9,343,050 |
| 2023-04-19 | 2023-04-17 | 30.000 | 315,500 | +3,500 | 0.07% | 9,465,000 |
| 2023-04-18 | 2023-04-14 | 30.900 | 312,000 | -4,500 | 0.07% | 9,640,800 |
| 2023-04-17 | 2023-04-13 | 30.900 | 316,500 | -15,500 | 0.07% | 9,779,850 |
| 2023-04-14 | 2023-04-12 | 29.300 | 332,000 | -12,000 | 0.07% | 9,727,600 |
| 2023-04-13 | 2023-04-11 | 29.300 | 344,000 | -1,500 | 0.08% | 10,079,200 |
| 2023-04-12 | 2023-04-06 | 28.050 | 345,500 | -500 | 0.08% | 9,691,275 |
| 2023-04-11 | 2023-04-04 | 27.250 | 346,000 | +6,000 | 0.08% | 9,428,500 |
| 2023-04-04 | 2023-03-31 | 27.200 | 340,000 | -25,500 | 0.07% | 9,248,000 |
| 2023-04-03 | 2023-03-30 | 26.750 | 365,500 | +15,500 | 0.08% | 9,777,125 |
| 2023-03-31 | 2023-03-29 | 28.700 | 350,000 | +4,500 | 0.08% | 10,045,000 |
| 2023-03-30 | 2023-03-28 | 28.200 | 345,500 | +36,000 | 0.08% | 9,743,100 |
| 2023-03-29 | 2023-03-27 | 30.750 | 309,500 | +10,000 | 0.07% | 9,517,125 |
| 2023-03-28 | 2023-03-24 | 31.300 | 299,500 | -500 | 0.07% | 9,374,350 |
| 2023-03-27 | 2023-03-23 | 31.900 | 300,000 | +10,500 | 0.07% | 9,570,000 |
| 2023-03-24 | 2023-03-22 | 32.000 | 289,500 | +12,500 | 0.06% | 9,264,000 |
| 2023-03-23 | 2023-03-21 | 33.800 | 277,000 | -14,500 | 0.06% | 9,362,600 |
| 2023-03-22 | 2023-03-20 | 31.550 | 291,500 | +20,000 | 0.06% | 9,196,825 |
| 2023-03-21 | 2023-03-17 | 33.950 | 271,500 | +4,000 | 0.06% | 9,217,425 |
| 2023-03-20 | 2023-03-16 | 34.350 | 267,500 | -2,000 | 0.06% | 9,188,625 |
| 2023-03-17 | 2023-03-15 | 33.450 | 269,500 | -25,000 | 0.06% | 9,014,775 |
| 2023-03-16 | 2023-03-14 | 30.250 | 294,500 | +17,500 | 0.06% | 8,908,625 |
| 2023-03-15 | 2023-03-13 | 31.650 | 277,000 | +2,500 | 0.06% | 8,767,050 |
| 2023-03-14 | 2023-03-10 | 32.350 | 274,500 | -1,000 | 0.06% | 8,880,075 |
| 2023-03-13 | 2023-03-09 | 32.550 | 275,500 | -2,000 | 0.06% | 8,967,525 |
| 2023-03-10 | 2023-03-08 | 32.600 | 277,500 | +4,000 | 0.06% | 9,046,500 |
| 2023-03-09 | 2023-03-07 | 34.300 | 273,500 | +9,000 | 0.06% | 9,381,050 |
| 2023-03-08 | 2023-03-06 | 34.550 | 264,500 | -8,000 | 0.06% | 9,138,475 |
| 2023-03-03 | 2023-03-01 | 33.150 | 272,500 | +500 | 0.06% | 9,033,375 |
| 2023-03-02 | 2023-02-28 | 32.800 | 272,000 | -11,000 | 0.06% | 8,921,600 |
| 2023-03-01 | 2023-02-27 | 31.000 | 283,000 | -13,500 | 0.06% | 8,773,000 |
| 2023-02-28 | 2023-02-24 | 30.000 | 296,500 | +4,500 | 0.06% | 8,895,000 |
| 2023-02-27 | 2023-02-23 | 30.750 | 292,000 | -10,000 | 0.06% | 8,979,000 |
| 2023-02-24 | 2023-02-22 | 29.500 | 302,000 | +1,500 | 0.07% | 8,909,000 |
| 2023-02-23 | 2023-02-21 | 32.700 | 300,500 | -7,000 | 0.07% | 9,826,350 |
| 2023-02-22 | 2023-02-20 | 34.150 | 307,500 | +10,000 | 0.07% | 10,501,125 |
| 2023-02-21 | 2023-02-17 | 32.400 | 297,500 | -16,500 | 0.07% | 9,639,000 |
| 2023-02-20 | 2023-02-16 | 32.250 | 314,000 | -7,500 | 0.07% | 10,126,500 |
| 2023-02-17 | 2023-02-15 | 32.700 | 321,500 | +30,000 | 0.07% | 10,513,050 |
| 2023-02-16 | 2023-02-14 | 34.000 | 291,500 | +1,500 | 0.06% | 9,911,000 |
| 2023-02-15 | 2023-02-13 | 34.850 | 290,000 | -30,500 | 0.06% | 10,106,500 |
| 2023-02-14 | 2023-02-10 | 32.450 | 320,500 | +6,500 | 0.07% | 10,400,225 |
| 2023-02-13 | 2023-02-09 | 33.500 | 314,000 | +14,500 | 0.07% | 10,519,000 |
| 2023-02-10 | 2023-02-08 | 32.900 | 299,500 | -14,000 | 0.07% | 9,853,550 |
| 2023-02-09 | 2023-02-07 | 33.300 | 313,500 | +13,500 | 0.07% | 10,439,550 |
| 2023-02-08 | 2023-02-06 | 33.300 | 300,000 | +30,000 | 0.07% | 9,990,000 |
| 2023-02-07 | 2023-02-03 | 37.100 | 270,000 | +3,000 | 0.06% | 10,017,000 |
| 2023-02-06 | 2023-02-02 | 35.700 | 267,000 | -46,500 | 0.06% | 9,531,900 |
| 2023-02-03 | 2023-02-01 | 33.000 | 313,500 | -32,000 | 0.07% | 10,345,500 |
| 2023-02-02 | 2023-01-31 | 30.400 | 345,500 | +11,000 | 0.08% | 10,503,200 |
| 2023-02-01 | 2023-01-30 | 32.200 | 334,500 | +12,500 | 0.07% | 10,770,900 |
| 2023-01-31 | 2023-01-27 | 32.350 | 322,000 | +6,500 | 0.07% | 10,416,700 |
| 2023-01-30 | 2023-01-26 | 32.600 | 315,500 | -3,500 | 0.07% | 10,285,300 |
| 2023-01-27 | 2023-01-20 | 30.550 | 319,000 | -1,500 | 0.07% | 9,745,450 |
| 2023-01-26 | 2023-01-19 | 30.350 | 320,500 | -500 | 0.07% | 9,727,175 |
| 2023-01-20 | 2023-01-18 | 30.800 | 321,000 | +3,000 | 0.07% | 9,886,800 |
| 2023-01-19 | 2023-01-17 | 30.850 | 318,000 | +12,000 | 0.07% | 9,810,300 |
| 2023-01-18 | 2023-01-16 | 33.200 | 306,000 | +500 | 0.07% | 10,159,200 |
| 2023-01-17 | 2023-01-13 | 30.300 | 305,500 | +1,000 | 0.07% | 9,256,650 |
| 2023-01-16 | 2023-01-12 | 26.500 | 304,500 | +500 | 0.07% | 8,069,250 |
| 2023-01-13 | 2023-01-11 | 25.400 | 304,000 | +29,000 | 0.07% | 7,721,600 |
| 2023-01-12 | 2023-01-10 | 25.800 | 275,000 | -4,000 | 0.06% | 7,095,000 |
| 2023-01-11 | 2023-01-09 | 25.150 | 279,000 | -27,000 | 0.06% | 7,016,850 |
| 2023-01-10 | 2023-01-06 | 24.350 | 306,000 | -14,000 | 0.07% | 7,451,100 |
| 2023-01-09 | 2023-01-05 | 23.550 | 320,000 | -10,000 | 0.07% | 7,536,000 |
| 2023-01-06 | 2023-01-04 | 20.750 | 330,000 | -31,000 | 0.08% | 6,847,500 |
| 2023-01-05 | 2023-01-03 | 19.360 | 361,000 | -13,000 | 0.08% | 6,988,960 |
| 2023-01-03 | 2022-12-29 | 17.740 | 374,000 | -2,500 | 0.09% | 6,634,760 |
| 2022-12-30 | 2022-12-28 | 17.620 | 376,500 | -37,000 | 0.09% | 6,633,930 |
| 2022-12-29 | 2022-12-23 | 17.060 | 413,500 | +500 | 0.10% | 7,054,310 |
| 2022-12-28 | 2022-12-22 | 17.100 | 413,000 | -7,000 | 0.10% | 7,062,300 |
| 2022-12-23 | 2022-12-21 | 16.320 | 420,000 | -2,500 | 0.10% | 6,854,400 |
| 2022-12-22 | 2022-12-20 | 15.760 | 422,500 | +10,000 | 0.10% | 6,658,600 |
| 2022-12-21 | 2022-12-19 | 16.000 | 412,500 | +21,000 | 0.10% | 6,600,000 |
| 2022-12-20 | 2022-12-16 | 17.160 | 391,500 | +13,000 | 0.09% | 6,718,140 |
| 2022-12-19 | 2022-12-15 | 17.520 | 378,500 | +24,500 | 0.09% | 6,631,320 |
| 2022-12-16 | 2022-12-14 | 19.000 | 354,000 | +4,000 | 0.08% | 6,726,000 |
| 2022-12-15 | 2022-12-13 | 19.340 | 350,000 | +1,500 | 0.08% | 6,769,000 |
| 2022-12-14 | 2022-12-12 | 19.400 | 348,500 | +500 | 0.08% | 6,760,900 |
| 2022-12-13 | 2022-12-09 | 19.800 | 348,000 | +500 | 0.08% | 6,890,400 |
| 2022-12-12 | 2022-12-08 | 19.560 | 347,500 | -2,000 | 0.08% | 6,797,100 |
| 2022-12-09 | 2022-12-07 | 18.680 | 349,500 | +3,500 | 0.08% | 6,528,660 |
| 2022-12-08 | 2022-12-06 | 19.620 | 346,000 | -500 | 0.08% | 6,788,520 |
| 2022-12-07 | 2022-12-05 | 20.000 | 346,500 | +2,500 | 0.08% | 6,930,000 |
| 2022-12-06 | 2022-12-02 | 19.980 | 344,000 | +2,000 | 0.08% | 6,873,120 |
| 2022-12-05 | 2022-12-01 | 19.840 | 342,000 | -500 | 0.08% | 6,785,280 |
| 2022-12-02 | 2022-11-30 | 20.550 | 342,500 | -500 | 0.08% | 7,038,375 |
| 2022-12-01 | 2022-11-29 | 20.200 | 343,000 | -4,000 | 0.08% | 6,928,600 |
| 2022-11-30 | 2022-11-28 | 18.640 | 347,000 | -500 | 0.08% | 6,468,080 |
| 2022-11-29 | 2022-11-25 | 18.300 | 347,500 | +1,000 | 0.08% | 6,359,250 |
| 2022-11-25 | 2022-11-23 | 18.600 | 346,500 | +3,500 | 0.08% | 6,444,900 |
| 2022-11-24 | 2022-11-22 | 19.200 | 343,000 | +4,500 | 0.08% | 6,585,600 |
| 2022-11-23 | 2022-11-21 | 21.250 | 338,500 | +4,000 | 0.08% | 7,193,125 |
| 2022-11-22 | 2022-11-18 | 21.800 | 334,500 | -4,500 | 0.08% | 7,292,100 |
| 2022-11-21 | 2022-11-17 | 21.200 | 339,000 | -2,500 | 0.08% | 7,186,800 |
| 2022-11-18 | 2022-11-16 | 21.200 | 341,500 | +2,500 | 0.08% | 7,239,800 |
| 2022-11-17 | 2022-11-15 | 21.650 | 339,000 | -16,000 | 0.08% | 7,339,350 |
| 2022-11-15 | 2022-11-11 | 19.700 | 355,000 | -1,000 | 0.08% | 6,993,500 |
| 2022-11-14 | 2022-11-10 | 18.780 | 356,000 | -1,000 | 0.08% | 6,685,680 |
| 2022-11-11 | 2022-11-09 | 19.400 | 357,000 | -5,000 | 0.08% | 6,925,800 |
| 2022-11-10 | 2022-11-08 | 19.660 | 362,000 | +1,500 | 0.08% | 7,116,920 |
| 2022-11-09 | 2022-11-07 | 19.980 | 360,500 | -3,000 | 0.08% | 7,202,790 |
| 2022-11-07 | 2022-11-03 | 18.840 | 363,500 | +3,000 | 0.08% | 6,848,340 |
| 2022-11-04 | 2022-11-02 | 19.560 | 360,500 | -21,500 | 0.08% | 7,051,380 |
| 2022-11-03 | 2022-11-01 | 17.840 | 382,000 | +7,000 | 0.09% | 6,814,880 |
| 2022-11-02 | 2022-10-31 | 17.500 | 375,000 | -3,500 | 0.09% | 6,562,500 |
| 2022-11-01 | 2022-10-28 | 16.600 | 378,500 | +500 | 0.09% | 6,283,100 |
| 2022-10-31 | 2022-10-27 | 16.500 | 378,000 | -4,500 | 0.09% | 6,237,000 |
| 2022-10-28 | 2022-10-26 | 16.020 | 382,500 | +5,000 | 0.09% | 6,127,650 |
| 2022-10-27 | 2022-10-25 | 15.440 | 377,500 | -3,500 | 0.09% | 5,828,600 |
| 2022-10-26 | 2022-10-24 | 15.480 | 381,000 | -8,000 | 0.09% | 5,897,880 |
| 2022-10-25 | 2022-10-21 | 16.560 | 389,000 | -1,500 | 0.09% | 6,441,840 |
| 2022-10-24 | 2022-10-20 | 16.060 | 390,500 | -4,500 | 0.09% | 6,271,430 |
| 2022-10-21 | 2022-10-19 | 16.920 | 395,000 | -13,500 | 0.09% | 6,683,400 |
| 2022-10-20 | 2022-10-18 | 17.000 | 408,500 | +4,000 | 0.10% | 6,944,500 |
| 2022-10-19 | 2022-10-17 | 15.200 | 404,500 | +1,500 | 0.09% | 6,148,400 |
| 2022-10-18 | 2022-10-14 | 14.620 | 403,000 | -7,000 | 0.09% | 5,891,860 |
| 2022-10-17 | 2022-10-13 | 13.500 | 410,000 | +1,000 | 0.10% | 5,535,000 |
| 2022-10-13 | 2022-10-11 | 13.340 | 409,000 | -6,000 | 0.10% | 5,456,060 |
| 2022-10-12 | 2022-10-10 | 13.600 | 415,000 | -17,500 | 0.10% | 5,644,000 |
| 2022-10-11 | 2022-10-07 | 14.540 | 432,500 | +1,000 | 0.10% | 6,288,550 |
| 2022-10-10 | 2022-10-06 | 15.040 | 431,500 | +10,000 | 0.10% | 6,489,760 |
| 2022-10-07 | 2022-10-05 | 15.620 | 421,500 | -3,500 | 0.10% | 6,583,830 |
| 2022-10-06 | 2022-10-03 | 15.020 | 425,000 | +7,000 | 0.10% | 6,383,500 |
| 2022-10-05 | 2022-09-30 | 14.520 | 418,000 | +13,500 | 0.10% | 6,069,360 |
| 2022-10-03 | 2022-09-29 | 14.600 | 404,500 | +2,000 | 0.09% | 5,905,700 |
| 2022-09-30 | 2022-09-28 | 13.960 | 402,500 | +500 | 0.09% | 5,618,900 |
| 2022-09-29 | 2022-09-27 | 14.900 | 402,000 | -4,000 | 0.09% | 5,989,800 |
| 2022-09-28 | 2022-09-26 | 13.920 | 406,000 | -500 | 0.09% | 5,651,520 |
| 2022-09-27 | 2022-09-23 | 13.460 | 406,500 | +9,000 | 0.09% | 5,471,490 |
| 2022-09-26 | 2022-09-22 | 14.060 | 397,500 | +5,500 | 0.09% | 5,588,850 |
| 2022-09-23 | 2022-09-21 | 14.680 | 392,000 | +5,500 | 0.09% | 5,754,560 |
| 2022-09-22 | 2022-09-20 | 15.380 | 386,500 | +1,000 | 0.09% | 5,944,370 |
| 2022-09-21 | 2022-09-19 | 15.600 | 385,500 | +7,000 | 0.09% | 6,013,800 |
| 2022-09-20 | 2022-09-16 | 16.040 | 378,500 | +500 | 0.09% | 6,071,140 |
| 2022-09-19 | 2022-09-15 | 16.640 | 378,000 | +500 | 0.09% | 6,289,920 |
| 2022-09-16 | 2022-09-14 | 16.860 | 377,500 | -2,000 | 0.09% | 6,364,650 |
| 2022-09-15 | 2022-09-13 | 17.600 | 379,500 | -3,000 | 0.09% | 6,679,200 |
| 2022-09-14 | 2022-09-09 | 17.680 | 382,500 | +3,000 | 0.09% | 6,762,600 |
| 2022-09-13 | 2022-09-08 | 16.460 | 379,500 | +3,000 | 0.09% | 6,246,570 |
| 2022-09-09 | 2022-09-07 | 16.820 | 376,500 | +500 | 0.09% | 6,332,730 |
| 2022-09-08 | 2022-09-06 | 17.460 | 376,000 | -4,000 | 0.09% | 6,564,960 |
| 2022-09-07 | 2022-09-05 | 18.040 | 380,000 | +5,500 | 0.09% | 6,855,200 |
| 2022-09-06 | 2022-09-02 | 19.260 | 374,500 | +4,500 | 0.09% | 7,212,870 |
| 2022-09-05 | 2022-09-01 | 19.900 | 370,000 | -1,000 | 0.09% | 7,363,000 |
| 2022-09-02 | 2022-08-31 | 20.200 | 371,000 | -3,000 | 0.09% | 7,494,200 |
| 2022-09-01 | 2022-08-30 | 19.640 | 374,000 | +13,500 | 0.09% | 7,345,360 |
| 2022-08-31 | 2022-08-29 | 20.950 | 360,500 | +4,500 | 0.08% | 7,552,475 |
| 2022-08-30 | 2022-08-26 | 22.000 | 356,000 | -4,000 | 0.08% | 7,832,000 |
| 2022-08-29 | 2022-08-25 | 21.550 | 360,000 | -500 | 0.08% | 7,758,000 |
| 2022-08-26 | 2022-08-24 | 21.050 | 360,500 | +1,000 | 0.08% | 7,588,525 |
| 2022-08-25 | 2022-08-23 | 21.800 | 359,500 | +1,000 | 0.08% | 7,837,100 |
| 2022-08-24 | 2022-08-22 | 22.300 | 358,500 | +2,500 | 0.08% | 7,994,550 |
| 2022-08-23 | 2022-08-19 | 22.900 | 356,000 | +3,500 | 0.08% | 8,152,400 |
| 2022-08-22 | 2022-08-18 | 23.000 | 352,500 | +500 | 0.08% | 8,107,500 |
| 2022-08-19 | 2022-08-17 | 23.750 | 352,000 | +500 | 0.08% | 8,360,000 |
| 2022-08-18 | 2022-08-16 | 24.100 | 351,500 | -8,500 | 0.08% | 8,471,150 |
| 2022-08-17 | 2022-08-15 | 22.800 | 360,000 | +1,000 | 0.08% | 8,208,000 |
| 2022-08-16 | 2022-08-12 | 22.650 | 359,000 | +1,000 | 0.08% | 8,131,350 |
| 2022-08-12 | 2022-08-10 | 22.200 | 358,000 | +1,500 | 0.08% | 7,947,600 |
| 2022-08-10 | 2022-08-08 | 23.800 | 356,500 | +4,500 | 0.08% | 8,484,700 |
| 2022-08-09 | 2022-08-05 | 24.500 | 352,000 | -2,000 | 0.08% | 8,624,000 |
| 2022-08-08 | 2022-08-04 | 23.750 | 354,000 | -3,000 | 0.08% | 8,407,500 |
| 2022-08-04 | 2022-08-02 | 22.850 | 357,000 | -1,500 | 0.08% | 8,157,450 |
| 2022-08-03 | 2022-08-01 | 22.250 | 358,500 | +25,500 | 0.08% | 7,976,625 |
| 2022-08-01 | 2022-07-28 | 24.150 | 333,000 | -8,500 | 0.08% | 8,041,950 |
| 2022-07-29 | 2022-07-27 | 23.250 | 341,500 | +3,500 | 0.08% | 7,939,875 |
| 2022-07-28 | 2022-07-26 | 24.000 | 338,000 | +14,000 | 0.08% | 8,112,000 |
| 2022-07-27 | 2022-07-25 | 24.500 | 324,000 | -3,500 | 0.08% | 7,938,000 |
| 2022-07-26 | 2022-07-22 | 24.500 | 327,500 | -1,000 | 0.08% | 8,023,750 |
| 2022-07-25 | 2022-07-21 | 24.850 | 328,500 | +16,000 | 0.08% | 8,163,225 |
| 2022-07-22 | 2022-07-20 | 25.400 | 312,500 | -10,000 | 0.07% | 7,937,500 |
| 2022-07-21 | 2022-07-19 | 25.200 | 322,500 | -15,000 | 0.08% | 8,127,000 |
| 2022-07-20 | 2022-07-18 | 26.800 | 337,500 | +41,000 | 0.08% | 9,045,000 |
| 2022-07-19 | 2022-07-15 | 24.250 | 296,500 | +2,000 | 0.07% | 7,190,125 |
| 2022-07-18 | 2022-07-14 | 25.000 | 294,500 | +2,000 | 0.07% | 7,362,500 |
| 2022-07-15 | 2022-07-13 | 25.000 | 292,500 | -2,500 | 0.07% | 7,312,500 |
| 2022-07-14 | 2022-07-12 | 24.900 | 295,000 | +1,500 | 0.07% | 7,345,500 |
| 2022-07-13 | 2022-07-11 | 25.000 | 293,500 | -2,500 | 0.07% | 7,337,500 |
| 2022-07-12 | 2022-07-08 | 25.650 | 296,000 | +3,000 | 0.07% | 7,592,400 |
| 2022-07-11 | 2022-07-07 | 25.300 | 293,000 | -13,500 | 0.07% | 7,412,900 |
| 2022-07-08 | 2022-07-06 | 26.000 | 306,500 | +2,000 | 0.07% | 7,969,000 |
| 2022-07-06 | 2022-07-04 | 24.250 | 304,500 | +500 | 0.07% | 7,384,125 |
| 2022-07-05 | 2022-06-30 | 23.600 | 304,000 | -8,000 | 0.07% | 7,174,400 |
| 2022-07-04 | 2022-06-29 | 22.400 | 312,000 | +1,000 | 0.07% | 6,988,800 |
| 2022-06-30 | 2022-06-28 | 23.500 | 311,000 | +10,000 | 0.07% | 7,308,500 |
| 2022-06-28 | 2022-06-24 | 24.750 | 301,000 | +1,000 | 0.07% | 7,449,750 |
| 2022-06-27 | 2022-06-23 | 23.900 | 300,000 | -93,000 | 0.07% | 7,170,000 |
| 2022-06-24 | 2022-06-22 | 18.960 | 393,000 | -48,000 | 0.09% | 7,451,280 |
| 2022-06-23 | 2022-06-21 | 17.600 | 441,000 | +2,000 | 0.10% | 7,761,600 |
| 2022-06-22 | 2022-06-20 | 16.900 | 439,000 | -11,000 | 0.10% | 7,419,100 |
| 2022-06-21 | 2022-06-17 | 15.180 | 450,000 | +18,000 | 0.10% | 6,831,000 |
| 2022-06-20 | 2022-06-16 | 15.080 | 432,000 | -12,500 | 0.10% | 6,514,560 |
| 2022-06-17 | 2022-06-15 | 15.600 | 444,500 | +16,000 | 0.10% | 6,934,200 |
| 2022-06-16 | 2022-06-14 | 15.640 | 428,500 | +29,000 | 0.10% | 6,701,740 |
| 2022-06-15 | 2022-06-13 | 15.940 | 399,500 | +28,000 | 0.09% | 6,368,030 |
| 2022-06-13 | 2022-06-09 | 16.740 | 371,500 | -5,000 | 0.09% | 6,218,910 |
| 2022-06-10 | 2022-06-08 | 16.860 | 376,500 | +10,500 | 0.09% | 6,347,790 |
| 2022-06-08 | 2022-06-06 | 16.500 | 366,000 | +8,000 | 0.09% | 6,039,000 |
| 2022-06-07 | 2022-06-02 | 16.240 | 358,000 | +500 | 0.08% | 5,813,920 |
| 2022-06-06 | 2022-06-01 | 16.840 | 357,500 | +5,000 | 0.08% | 6,020,300 |
| 2022-06-02 | 2022-05-31 | 16.800 | 352,500 | +17,000 | 0.08% | 5,922,000 |
| 2022-06-01 | 2022-05-30 | 16.280 | 335,500 | +12,000 | 0.08% | 5,461,940 |
| 2022-05-31 | 2022-05-27 | 16.200 | 323,500 | +1,000 | 0.08% | 5,240,700 |
| 2022-05-26 | 2022-05-24 | 16.060 | 322,500 | +4,500 | 0.08% | 5,179,350 |
| 2022-05-25 | 2022-05-23 | 17.400 | 318,000 | -500 | 0.07% | 5,533,200 |
| 2022-05-24 | 2022-05-20 | 17.360 | 318,500 | +500 | 0.07% | 5,529,160 |
| 2022-05-23 | 2022-05-19 | 16.840 | 318,000 | -500 | 0.07% | 5,355,120 |
| 2022-05-20 | 2022-05-18 | 16.920 | 318,500 | -3,000 | 0.07% | 5,389,020 |
| 2022-05-19 | 2022-05-17 | 16.280 | 321,500 | -25,000 | 0.07% | 5,234,020 |
| 2022-05-18 | 2022-05-16 | 15.560 | 346,500 | -1,000 | 0.08% | 5,391,540 |
| 2022-05-17 | 2022-05-13 | 14.480 | 347,500 | +14,000 | 0.08% | 5,031,800 |
| 2022-05-16 | 2022-05-12 | 14.400 | 333,500 | +1,500 | 0.08% | 4,802,400 |
| 2022-05-13 | 2022-05-11 | 15.180 | 332,000 | -4,000 | 0.08% | 5,039,760 |
| 2022-05-12 | 2022-05-10 | 14.100 | 336,000 | +500 | 0.08% | 4,737,600 |
| 2022-05-11 | 2022-05-06 | 14.680 | 335,500 | +16,000 | 0.08% | 4,925,140 |
| 2022-05-10 | 2022-05-05 | 16.160 | 319,500 | +500 | 0.07% | 5,163,120 |
| 2022-05-06 | 2022-05-04 | 16.720 | 319,000 | +6,500 | 0.07% | 5,333,680 |
| 2022-05-05 | 2022-05-03 | 17.840 | 312,500 | -3,500 | 0.07% | 5,575,000 |
| 2022-05-04 | 2022-04-29 | 17.060 | 316,000 | +3,000 | 0.07% | 5,390,960 |
| 2022-05-03 | 2022-04-28 | 17.120 | 313,000 | -3,000 | 0.07% | 5,358,560 |
| 2022-04-29 | 2022-04-27 | 16.940 | 316,000 | +3,500 | 0.07% | 5,353,040 |
| 2022-04-28 | 2022-04-26 | 16.640 | 312,500 | +4,500 | 0.07% | 5,200,000 |
| 2022-04-27 | 2022-04-25 | 16.900 | 308,000 | -500 | 0.07% | 5,205,200 |
| 2022-04-26 | 2022-04-22 | 17.840 | 308,500 | +8,000 | 0.07% | 5,503,640 |
| 2022-04-25 | 2022-04-21 | 18.340 | 300,500 | +4,000 | 0.07% | 5,511,170 |
| 2022-04-22 | 2022-04-20 | 19.000 | 296,500 | +6,000 | 0.07% | 5,633,500 |
| 2022-04-21 | 2022-04-19 | 19.900 | 290,500 | +7,500 | 0.07% | 5,780,950 |
| 2022-04-20 | 2022-04-14 | 21.000 | 283,000 | -1,000 | 0.07% | 5,943,000 |
| 2022-04-19 | 2022-04-13 | 20.700 | 284,000 | +4,000 | 0.07% | 5,878,800 |
| 2022-04-14 | 2022-04-12 | 21.400 | 280,000 | -1,000 | 0.07% | 5,992,000 |
| 2022-04-13 | 2022-04-11 | 20.400 | 281,000 | +500 | 0.07% | 5,732,400 |
| 2022-04-12 | 2022-04-08 | 21.850 | 280,500 | +1,500 | 0.07% | 6,128,925 |
| 2022-04-07 | 2022-04-04 | 23.900 | 279,000 | -4,000 | 0.06% | 6,668,100 |
| 2022-04-06 | 2022-04-01 | 22.750 | 283,000 | -10,500 | 0.07% | 6,438,250 |
| 2022-04-04 | 2022-03-31 | 22.800 | 293,500 | +1,000 | 0.07% | 6,691,800 |
| 2022-04-01 | 2022-03-30 | 22.450 | 292,500 | -6,000 | 0.07% | 6,566,625 |
| 2022-03-31 | 2022-03-29 | 21.050 | 298,500 | -9,500 | 0.07% | 6,283,425 |
| 2022-03-30 | 2022-03-28 | 20.900 | 308,000 | +2,000 | 0.07% | 6,437,200 |
| 2022-03-29 | 2022-03-25 | 21.950 | 306,000 | -2,000 | 0.07% | 6,716,700 |
| 2022-03-28 | 2022-03-24 | 23.750 | 308,000 | -1,500 | 0.07% | 7,315,000 |
| 2022-03-25 | 2022-03-23 | 22.600 | 309,500 | -2,500 | 0.07% | 6,994,700 |
| 2022-03-24 | 2022-03-22 | 21.600 | 312,000 | -500 | 0.07% | 6,739,200 |
| 2022-03-23 | 2022-03-21 | 20.400 | 312,500 | -1,000 | 0.07% | 6,375,000 |
| 2022-03-22 | 2022-03-18 | 21.500 | 313,500 | -2,000 | 0.07% | 6,740,250 |
| 2022-03-21 | 2022-03-17 | 19.720 | 315,500 | -1,000 | 0.07% | 6,221,660 |
| 2022-03-18 | 2022-03-16 | 17.240 | 316,500 | +3,000 | 0.07% | 5,456,460 |
| 2022-03-17 | 2022-03-15 | 14.620 | 313,500 | +1,500 | 0.07% | 4,583,370 |
| 2022-03-16 | 2022-03-14 | 16.700 | 312,000 | +21,000 | 0.07% | 5,210,400 |
| 2022-03-15 | 2022-03-11 | 22.500 | 291,000 | -10,000 | 0.07% | 6,547,500 |
| 2022-03-14 | 2022-03-10 | 23.000 | 301,000 | +4,500 | 0.07% | 6,923,000 |
| 2022-03-11 | 2022-03-09 | 22.800 | 296,500 | +14,000 | 0.07% | 6,760,200 |
| 2022-03-10 | 2022-03-08 | 22.150 | 282,500 | +7,000 | 0.07% | 6,257,375 |
| 2022-03-09 | 2022-03-07 | 23.400 | 275,500 | -12,500 | 0.06% | 6,446,700 |
| 2022-03-08 | 2022-03-04 | 24.500 | 288,000 | +2,000 | 0.07% | 7,056,000 |
| 2022-03-07 | 2022-03-03 | 24.750 | 286,000 | +15,500 | 0.07% | 7,078,500 |
| 2022-03-04 | 2022-03-02 | 27.550 | 270,500 | -4,500 | 0.06% | 7,452,275 |
| 2022-03-03 | 2022-03-01 | 27.850 | 275,000 | +11,000 | 0.06% | 7,658,750 |
| 2022-03-02 | 2022-02-28 | 29.250 | 264,000 | -8,500 | 0.06% | 7,722,000 |
| 2022-03-01 | 2022-02-25 | 27.950 | 272,500 | +7,500 | 0.06% | 7,616,375 |
| 2022-02-28 | 2022-02-24 | 28.000 | 265,000 | -3,500 | 0.06% | 7,420,000 |
| 2022-02-25 | 2022-02-23 | 29.650 | 268,500 | -6,500 | 0.06% | 7,961,025 |
| 2022-02-24 | 2022-02-22 | 26.700 | 275,000 | -16,500 | 0.06% | 7,342,500 |
| 2022-02-23 | 2022-02-21 | 27.600 | 291,500 | -3,000 | 0.07% | 8,045,400 |
| 2022-02-22 | 2022-02-18 | 24.400 | 294,500 | -1,000 | 0.07% | 7,185,800 |
| 2022-02-21 | 2022-02-17 | 25.100 | 295,500 | +1,000 | 0.07% | 7,417,050 |
| 2022-02-18 | 2022-02-16 | 25.000 | 294,500 | -10,500 | 0.07% | 7,362,500 |
| 2022-02-17 | 2022-02-15 | 23.550 | 305,000 | +500 | 0.07% | 7,182,750 |
| 2022-02-16 | 2022-02-14 | 23.550 | 304,500 | +1,000 | 0.07% | 7,170,975 |
| 2022-02-15 | 2022-02-11 | 24.050 | 303,500 | +8,000 | 0.07% | 7,299,175 |
| 2022-02-14 | 2022-02-10 | 25.300 | 295,500 | +3,000 | 0.07% | 7,476,150 |
| 2022-02-11 | 2022-02-09 | 24.900 | 292,500 | -1,000 | 0.07% | 7,283,250 |
| 2022-02-10 | 2022-02-08 | 25.800 | 293,500 | -1,000 | 0.07% | 7,572,300 |
| 2022-02-09 | 2022-02-07 | 25.850 | 294,500 | -5,500 | 0.07% | 7,612,825 |
| 2022-02-08 | 2022-02-04 | 24.500 | 300,000 | -3,000 | 0.07% | 7,350,000 |
| 2022-02-07 | 2022-01-31 | 22.750 | 303,000 | -9,000 | 0.07% | 6,893,250 |
| 2022-02-04 | 2022-01-27 | 22.400 | 312,000 | +7,000 | 0.07% | 6,988,800 |
| 2022-01-28 | 2022-01-26 | 24.200 | 305,000 | +2,000 | 0.07% | 7,381,000 |
| 2022-01-27 | 2022-01-25 | 25.100 | 303,000 | +5,000 | 0.07% | 7,605,300 |
| 2022-01-26 | 2022-01-24 | 26.900 | 298,000 | +3,000 | 0.07% | 8,016,200 |
| 2022-01-25 | 2022-01-21 | 28.650 | 295,000 | -24,500 | 0.07% | 8,451,750 |
| 2022-01-24 | 2022-01-20 | 29.000 | 319,500 | +500 | 0.07% | 9,265,500 |
| 2022-01-21 | 2022-01-19 | 29.050 | 319,000 | -500 | 0.07% | 9,266,950 |
| 2022-01-20 | 2022-01-18 | 28.000 | 319,500 | +21,500 | 0.07% | 8,946,000 |
| 2022-01-19 | 2022-01-17 | 28.100 | 298,000 | -107,500 | 0.07% | 8,373,800 |
| 2022-01-18 | 2022-01-14 | 21.000 | 405,500 | -3,000 | 0.09% | 8,515,500 |
| 2022-01-17 | 2022-01-13 | 20.600 | 408,500 | -3,000 | 0.10% | 8,415,100 |
| 2022-01-14 | 2022-01-12 | 22.000 | 411,500 | +11,000 | 0.10% | 9,053,000 |
| 2022-01-13 | 2022-01-11 | 21.850 | 400,500 | +6,000 | 0.09% | 8,750,925 |
| 2022-01-12 | 2022-01-10 | 22.800 | 394,500 | -10,000 | 0.09% | 8,994,600 |
| 2022-01-11 | 2022-01-07 | 21.200 | 404,500 | +28,000 | 0.09% | 8,575,400 |
| 2022-01-10 | 2022-01-06 | 19.260 | 376,500 | +2,500 | 0.09% | 7,251,390 |
| 2022-01-07 | 2022-01-05 | 19.580 | 374,000 | +13,000 | 0.09% | 7,322,920 |
| 2022-01-06 | 2022-01-04 | 19.500 | 361,000 | +10,000 | 0.08% | 7,039,500 |
| 2022-01-05 | 2022-01-03 | 20.000 | 351,000 | +20,500 | 0.08% | 7,020,000 |
| 2022-01-04 | 2021-12-31 | 22.100 | 330,500 | +10,500 | 0.08% | 7,304,050 |
| 2022-01-03 | 2021-12-29 | 23.300 | 320,000 | +4,000 | 0.07% | 7,456,000 |
| 2021-12-30 | 2021-12-28 | 24.000 | 316,000 | +9,000 | 0.07% | 7,584,000 |
| 2021-12-28 | 2021-12-22 | 25.550 | 307,000 | -1,000 | 0.07% | 7,843,850 |
| 2021-12-23 | 2021-12-21 | 25.750 | 308,000 | +500 | 0.07% | 7,931,000 |
| 2021-12-21 | 2021-12-17 | 25.850 | 307,500 | -8,000 | 0.07% | 7,948,875 |
| 2021-12-20 | 2021-12-16 | 25.800 | 315,500 | -1,000 | 0.07% | 8,139,900 |
| 2021-12-17 | 2021-12-15 | 24.000 | 316,500 | +2,000 | 0.07% | 7,596,000 |
| 2021-12-16 | 2021-12-14 | 25.050 | 314,500 | +2,000 | 0.07% | 7,878,225 |
| 2021-12-15 | 2021-12-13 | 26.700 | 312,500 | -1,500 | 0.07% | 8,343,750 |
| 2021-12-14 | 2021-12-10 | 26.750 | 314,000 | -4,000 | 0.07% | 8,399,500 |
| 2021-12-13 | 2021-12-09 | 26.450 | 318,000 | -500 | 0.07% | 8,411,100 |
| 2021-12-10 | 2021-12-08 | 25.100 | 318,500 | -2,500 | 0.07% | 7,994,350 |
| 2021-12-09 | 2021-12-07 | 25.100 | 321,000 | +4,000 | 0.07% | 8,057,100 |
| 2021-12-08 | 2021-12-06 | 24.750 | 317,000 | +5,000 | 0.07% | 7,845,750 |
| 2021-12-07 | 2021-12-03 | 26.000 | 312,000 | -2,000 | 0.07% | 8,112,000 |
| 2021-12-03 | 2021-12-01 | 27.200 | 314,000 | +5,500 | 0.07% | 8,540,800 |
| 2021-12-02 | 2021-11-30 | 29.500 | 308,500 | +2,500 | 0.07% | 9,100,750 |
| 2021-12-01 | 2021-11-29 | 29.300 | 306,000 | -500 | 0.07% | 8,965,800 |
| 2021-11-30 | 2021-11-26 | 29.700 | 306,500 | +2,000 | 0.07% | 9,103,050 |
| 2021-11-29 | 2021-11-25 | 30.200 | 304,500 | +5,000 | 0.07% | 9,195,900 |
| 2021-11-26 | 2021-11-24 | 30.600 | 299,500 | -3,000 | 0.07% | 9,164,700 |
| 2021-11-25 | 2021-11-23 | 29.750 | 302,500 | -500 | 0.07% | 8,999,375 |
| 2021-11-24 | 2021-11-22 | 30.000 | 303,000 | +7,500 | 0.07% | 9,090,000 |
| 2021-11-23 | 2021-11-19 | 32.000 | 295,500 | -2,000 | 0.07% | 9,456,000 |
| 2021-11-22 | 2021-11-18 | 31.100 | 297,500 | -1,500 | 0.07% | 9,252,250 |
| 2021-11-19 | 2021-11-17 | 32.350 | 299,000 | +30,500 | 0.07% | 9,672,650 |
| 2021-11-18 | 2021-11-16 | 31.550 | 268,500 | -13,000 | 0.06% | 8,471,175 |
| 2021-11-17 | 2021-11-15 | 31.150 | 281,500 | -500 | 0.07% | 8,768,725 |
| 2021-11-16 | 2021-11-12 | 28.500 | 282,000 | +5,500 | 0.07% | 8,037,000 |
| 2021-11-15 | 2021-11-11 | 27.000 | 276,500 | +1,000 | 0.06% | 7,465,500 |
| 2021-11-10 | 2021-11-08 | 26.350 | 275,500 | -1,500 | 0.06% | 7,259,425 |
| 2021-11-09 | 2021-11-05 | 26.100 | 277,000 | -6,000 | 0.06% | 7,229,700 |
| 2021-11-08 | 2021-11-04 | 26.050 | 283,000 | -5,000 | 0.07% | 7,372,150 |
| 2021-11-05 | 2021-11-03 | 25.600 | 288,000 | +1,000 | 0.07% | 7,372,800 |
| 2021-11-04 | 2021-11-02 | 26.800 | 287,000 | +2,000 | 0.07% | 7,691,600 |
| 2021-11-03 | 2021-11-01 | 28.350 | 285,000 | +1,500 | 0.07% | 8,079,750 |
| 2021-11-02 | 2021-10-29 | 28.300 | 283,500 | -4,500 | 0.07% | 8,023,050 |
| 2021-11-01 | 2021-10-28 | 28.500 | 288,000 | +2,500 | 0.07% | 8,208,000 |
| 2021-10-29 | 2021-10-27 | 29.950 | 285,500 | +3,000 | 0.07% | 8,550,725 |
| 2021-10-28 | 2021-10-26 | 31.300 | 282,500 | +7,000 | 0.07% | 8,842,250 |
| 2021-10-27 | 2021-10-25 | 33.900 | 275,500 | +1,500 | 0.06% | 9,339,450 |
| 2021-10-26 | 2021-10-22 | 33.300 | 274,000 | +500 | 0.06% | 9,124,200 |
| 2021-10-25 | 2021-10-21 | 33.000 | 273,500 | +6,000 | 0.06% | 9,025,500 |
| 2021-10-22 | 2021-10-20 | 34.250 | 267,500 | +1,500 | 0.06% | 9,161,875 |
| 2021-10-21 | 2021-10-19 | 33.250 | 266,000 | +500 | 0.06% | 8,844,500 |
| 2021-10-20 | 2021-10-18 | 33.100 | 265,500 | +1,000 | 0.06% | 8,788,050 |
| 2021-10-15 | 2021-10-11 | 35.200 | 264,500 | -1,000 | 0.06% | 9,310,400 |
| 2021-10-12 | 2021-10-08 | 33.600 | 265,500 | +500 | 0.06% | 8,920,800 |
| 2021-10-08 | 2021-10-06 | 32.500 | 265,000 | -1,000 | 0.06% | 8,612,500 |
| 2021-10-06 | 2021-10-04 | 33.100 | 266,000 | -500 | 0.06% | 8,804,600 |
| 2021-10-05 | 2021-09-30 | 34.050 | 266,500 | -9,000 | 0.06% | 9,074,325 |
| 2021-10-04 | 2021-09-29 | 33.900 | 275,500 | +2,500 | 0.06% | 9,339,450 |
| 2021-09-30 | 2021-09-28 | 33.300 | 273,000 | +3,000 | 0.06% | 9,090,900 |
| 2021-09-29 | 2021-09-27 | 35.050 | 270,000 | +8,500 | 0.06% | 9,463,500 |
| 2021-09-28 | 2021-09-24 | 37.100 | 261,500 | +2,000 | 0.06% | 9,701,650 |
| 2021-09-24 | 2021-09-21 | 37.900 | 259,500 | +6,500 | 0.06% | 9,835,050 |
| 2021-09-21 | 2021-09-17 | 40.000 | 253,000 | +1,500 | 0.06% | 10,120,000 |
| 2021-09-20 | 2021-09-16 | 38.750 | 251,500 | +2,500 | 0.06% | 9,745,625 |
| 2021-09-17 | 2021-09-15 | 39.850 | 249,000 | +7,000 | 0.06% | 9,922,650 |
| 2021-09-16 | 2021-09-14 | 40.750 | 242,000 | -1,000 | 0.06% | 9,861,500 |
| 2021-09-15 | 2021-09-13 | 40.450 | 243,000 | -1,500 | 0.06% | 9,829,350 |
| 2021-09-14 | 2021-09-10 | 40.950 | 244,500 | +4,000 | 0.06% | 10,012,275 |
| 2021-09-13 | 2021-09-09 | 42.050 | 240,500 | +500 | 0.06% | 10,113,025 |
| 2021-09-10 | 2021-09-08 | 42.950 | 240,000 | -3,500 | 0.06% | 10,308,000 |
| 2021-09-09 | 2021-09-07 | 44.750 | 243,500 | -2,500 | 0.06% | 10,896,625 |
| 2021-09-08 | 2021-09-06 | 44.000 | 246,000 | +2,500 | 0.06% | 10,824,000 |
| 2021-09-07 | 2021-09-03 | 40.400 | 243,500 | +14,000 | 0.06% | 9,837,400 |
| 2021-09-06 | 2021-09-02 | 43.000 | 229,500 | -3,000 | 0.05% | 9,868,500 |
| 2021-09-03 | 2021-09-01 | 46.550 | 232,500 | -500 | 0.05% | 10,822,875 |
| 2021-09-02 | 2021-08-31 | 47.650 | 233,000 | -3,500 | 0.05% | 11,102,450 |
| 2021-08-31 | 2021-08-27 | 45.650 | 236,500 | +2,500 | 0.06% | 10,796,225 |
| 2021-08-30 | 2021-08-26 | 46.950 | 234,000 | -2,000 | 0.05% | 10,986,300 |
| 2021-08-27 | 2021-08-25 | 48.100 | 236,000 | -5,000 | 0.05% | 11,351,600 |
| 2021-08-26 | 2021-08-24 | 46.050 | 241,000 | -4,000 | 0.06% | 11,098,050 |
| 2021-08-25 | 2021-08-23 | 39.900 | 245,000 | -9,000 | 0.06% | 9,775,500 |
| 2021-08-24 | 2021-08-20 | 36.500 | 254,000 | +10,500 | 0.06% | 9,271,000 |
| 2021-08-23 | 2021-08-19 | 41.550 | 243,500 | +4,000 | 0.06% | 10,117,425 |
| 2021-08-19 | 2021-08-17 | 49.850 | 239,500 | +19,000 | 0.06% | 11,939,075 |
| 2021-08-18 | 2021-08-16 | 56.100 | 220,500 | +500 | 0.05% | 12,370,050 |
| 2021-08-17 | 2021-08-13 | 58.950 | 220,000 | +3,500 | 0.05% | 12,969,000 |
| 2021-08-16 | 2021-08-12 | 57.500 | 216,500 | +5,000 | 0.05% | 12,448,750 |
| 2021-08-13 | 2021-08-11 | 60.250 | 211,500 | +6,000 | 0.05% | 12,742,875 |
| 2021-08-12 | 2021-08-10 | 62.000 | 205,500 | +500 | 0.05% | 12,741,000 |
| 2021-08-11 | 2021-08-09 | 60.200 | 205,000 | +3,500 | 0.05% | 12,341,000 |
| 2021-08-10 | 2021-08-06 | 63.150 | 201,500 | +12,500 | 0.05% | 12,724,725 |
| 2021-08-09 | 2021-08-05 | 68.850 | 189,000 | -2,000 | 0.04% | 13,012,650 |
| 2021-08-06 | 2021-08-04 | 70.000 | 191,000 | -1,000 | 0.04% | 13,370,000 |
| 2021-08-04 | 2021-08-02 | 69.450 | 192,000 | -5,000 | 0.04% | 13,334,400 |
| 2021-08-03 | 2021-07-30 | 71.200 | 197,000 | -500 | 0.05% | 14,026,400 |
| 2021-08-02 | 2021-07-29 | 68.200 | 197,500 | +500 | 0.05% | 13,469,500 |
| 2021-07-30 | 2021-07-28 | 61.500 | 197,000 | -500 | 0.05% | 12,115,500 |
| 2021-07-29 | 2021-07-27 | 60.800 | 197,500 | -5,000 | 0.05% | 12,008,000 |
| 2021-07-28 | 2021-07-26 | 66.750 | 202,500 | +1,000 | 0.05% | 13,516,875 |
| 2021-07-26 | 2021-07-22 | 78.450 | 201,500 | -2,000 | 0.05% | 15,807,675 |
| 2021-07-23 | 2021-07-21 | 79.150 | 203,500 | -5,000 | 0.05% | 16,107,025 |
| 2021-07-22 | 2021-07-20 | 77.400 | 208,500 | +500 | 0.05% | 16,137,900 |
| 2021-07-21 | 2021-07-19 | 78.150 | 208,000 | -4,500 | 0.05% | 16,255,200 |
| 2021-07-20 | 2021-07-16 | 75.000 | 212,500 | -2,500 | 0.05% | 15,937,500 |
| 2021-07-19 | 2021-07-15 | 74.150 | 215,000 | +3,500 | 0.05% | 15,942,250 |
| 2021-07-16 | 2021-07-14 | 73.700 | 211,500 | -2,000 | 0.05% | 15,587,550 |
| 2021-07-15 | 2021-07-13 | 71.600 | 213,500 | -1,500 | 0.05% | 15,286,600 |
| 2021-07-13 | 2021-07-09 | 73.000 | 215,000 | -1,000 | 0.05% | 15,695,000 |
| 2021-07-09 | 2021-07-07 | 75.100 | 216,000 | -3,000 | 0.05% | 16,221,600 |
| 2021-07-08 | 2021-07-06 | 71.200 | 219,000 | +10,500 | 0.05% | 15,592,800 |
| 2021-07-07 | 2021-07-05 | 74.800 | 208,500 | -1,000 | 0.05% | 15,595,800 |
| 2021-07-05 | 2021-06-30 | 79.200 | 209,500 | +7,000 | 0.05% | 16,592,400 |
| 2021-07-02 | 2021-06-29 | 80.600 | 202,500 | +5,000 | 0.05% | 16,321,500 |
| 2021-06-30 | 2021-06-28 | 83.100 | 197,500 | -4,500 | 0.05% | 16,412,250 |
| 2021-06-29 | 2021-06-25 | 80.000 | 202,000 | -496,500 | 0.05% | 16,160,000 |
| 2021-06-28 | 2021-06-24 | 80.700 | 698,500 | +1,500 | 0.16% | 56,368,950 |
| 2021-06-25 | 2021-06-23 | 79.500 | 697,000 | -6,500 | 0.16% | 55,411,500 |
| 2021-06-24 | 2021-06-22 | 77.000 | 703,500 | +3,000 | 0.16% | 54,169,500 |
| 2021-06-23 | 2021-06-21 | 79.000 | 700,500 | +1,000 | 0.16% | 55,339,500 |
| 2021-06-22 | 2021-06-18 | 82.150 | 699,500 | -2,000 | 0.16% | 57,463,925 |
| 2021-06-21 | 2021-06-17 | 79.300 | 701,500 | +1,000 | 0.16% | 55,628,950 |
| 2021-06-18 | 2021-06-16 | 80.100 | 700,500 | -11,500 | 0.16% | 56,110,050 |
| 2021-06-17 | 2021-06-15 | 88.200 | 712,000 | -500 | 0.17% | 62,798,400 |
| 2021-06-16 | 2021-06-11 | 85.500 | 712,500 | -12,500 | 0.17% | 60,918,750 |
| 2021-06-15 | 2021-06-10 | 85.700 | 725,000 | -12,000 | 0.17% | 62,132,500 |
| 2021-06-11 | 2021-06-09 | 82.150 | 737,000 | -14,000 | 0.17% | 60,544,550 |
| 2021-06-10 | 2021-06-08 | 80.000 | 751,000 | -500 | 0.17% | 60,080,000 |
| 2021-06-09 | 2021-06-07 | 79.750 | 751,500 | -500 | 0.17% | 59,932,125 |
| 2021-06-08 | 2021-06-04 | 77.050 | 752,000 | -6,500 | 0.18% | 57,941,600 |
| 2021-06-07 | 2021-06-03 | 75.250 | 758,500 | -16,000 | 0.18% | 57,077,125 |
| 2021-06-04 | 2021-06-02 | 77.450 | 774,500 | -10,500 | 0.18% | 59,985,025 |
| 2021-06-03 | 2021-06-01 | 77.250 | 785,000 | -2,500 | 0.18% | 60,641,250 |
| 2021-06-02 | 2021-05-31 | 77.500 | 787,500 | -55,000 | 0.18% | 61,031,250 |
| 2021-06-01 | 2021-05-28 | 73.000 | 842,500 | -1,000 | 0.20% | 61,502,500 |
| 2021-05-31 | 2021-05-27 | 72.200 | 843,500 | -1,500 | 0.20% | 60,900,700 |
| 2021-05-28 | 2021-05-26 | 69.200 | 845,000 | +1,500 | 0.20% | 58,474,000 |
| 2021-05-27 | 2021-05-25 | 70.600 | 843,500 | -4,500 | 0.20% | 59,551,100 |
| 2021-05-26 | 2021-05-24 | 70.850 | 848,000 | -19,500 | 0.20% | 60,080,800 |
| 2021-05-25 | 2021-05-21 | 68.350 | 867,500 | +1,000 | 0.20% | 59,293,625 |
| 2021-05-24 | 2021-05-20 | 65.800 | 866,500 | +1,000 | 0.20% | 57,015,700 |
| 2021-05-21 | 2021-05-18 | 64.800 | 865,500 | -3,000 | 0.20% | 56,084,400 |
| 2021-05-20 | 2021-05-17 | 63.400 | 868,500 | +500 | 0.20% | 55,062,900 |
| 2021-05-18 | 2021-05-14 | 62.400 | 868,000 | -500 | 0.20% | 54,163,200 |
| 2021-05-17 | 2021-05-13 | 62.250 | 868,500 | -3,500 | 0.20% | 54,064,125 |
| 2021-05-14 | 2021-05-12 | 64.350 | 872,000 | +4,000 | 0.20% | 56,113,200 |
| 2021-05-12 | 2021-05-10 | 67.000 | 868,000 | -16,500 | 0.20% | 58,156,000 |
| 2021-05-11 | 2021-05-07 | 63.000 | 884,500 | -7,000 | 0.21% | 55,723,500 |
| 2021-05-10 | 2021-05-06 | 66.500 | 891,500 | +3,500 | 0.21% | 59,284,750 |
| 2021-05-07 | 2021-05-05 | 70.300 | 888,000 | +6,000 | 0.21% | 62,426,400 |
| 2021-05-06 | 2021-05-04 | 72.000 | 882,000 | -9,000 | 0.21% | 63,504,000 |
| 2021-05-05 | 2021-05-03 | 70.400 | 891,000 | -7,000 | 0.21% | 62,726,400 |
| 2021-05-04 | 2021-04-30 | 69.000 | 898,000 | -17,000 | 0.21% | 61,962,000 |
| 2021-05-03 | 2021-04-29 | 66.150 | 915,000 | +500 | 0.21% | 60,527,250 |
| 2021-04-30 | 2021-04-28 | 66.300 | 914,500 | +2,000 | 0.21% | 60,631,350 |
| 2021-04-29 | 2021-04-27 | 66.900 | 912,500 | +120,500 | 0.21% | 61,046,250 |
| 2021-04-28 | 2021-04-26 | 68.300 | 792,000 | -42,000 | 0.18% | 54,093,600 |
| 2021-04-27 | 2021-04-23 | 65.700 | 834,000 | -16,500 | 0.19% | 54,793,800 |
| 2021-04-26 | 2021-04-22 | 63.550 | 850,500 | -39,500 | 0.20% | 54,049,275 |
| 2021-04-23 | 2021-04-21 | 58.950 | 890,000 | +1,000 | 0.21% | 52,465,500 |
| 2021-04-22 | 2021-04-20 | 59.000 | 889,000 | -2,500 | 0.21% | 52,451,000 |
| 2021-04-21 | 2021-04-19 | 59.000 | 891,500 | -2,500 | 0.21% | 52,598,500 |
| 2021-04-20 | 2021-04-16 | 58.550 | 894,000 | +1,000 | 0.21% | 52,343,700 |
| 2021-04-19 | 2021-04-15 | 58.500 | 893,000 | -3,000 | 0.21% | 52,240,500 |
| 2021-04-16 | 2021-04-14 | 58.700 | 896,000 | -1,000 | 0.21% | 52,595,200 |
| 2021-04-14 | 2021-04-12 | 58.550 | 897,000 | -2,000 | 0.21% | 52,519,350 |
| 2021-04-13 | 2021-04-09 | 59.900 | 899,000 | -4,500 | 0.21% | 53,850,100 |
| 2021-04-12 | 2021-04-08 | 60.000 | 903,500 | -3,000 | 0.21% | 54,210,000 |
| 2021-04-09 | 2021-04-07 | 59.000 | 906,500 | -5,000 | 0.21% | 53,483,500 |
| 2021-04-08 | 2021-04-01 | 60.050 | 911,500 | -19,500 | 0.21% | 54,735,575 |
| 2021-04-07 | 2021-03-31 | 58.200 | 931,000 | -13,000 | 0.22% | 54,184,200 |
| 2021-04-01 | 2021-03-30 | 57.650 | 944,000 | -9,000 | 0.22% | 54,421,600 |
| 2021-03-31 | 2021-03-29 | 57.200 | 953,000 | +16,500 | 0.22% | 54,511,600 |
| 2021-03-30 | 2021-03-26 | 59.100 | 936,500 | -31,500 | 0.22% | 55,347,150 |
| 2021-03-29 | 2021-03-25 | 58.700 | 968,000 | +5,500 | 0.23% | 56,821,600 |
| 2021-03-26 | 2021-03-24 | 60.000 | 962,500 | -2,000 | 0.22% | 57,750,000 |
| 2021-03-25 | 2021-03-23 | 60.500 | 964,500 | -9,000 | 0.22% | 58,352,250 |
| 2021-03-24 | 2021-03-22 | 61.100 | 973,500 | -2,000 | 0.23% | 59,480,850 |
| 2021-03-23 | 2021-03-19 | 60.000 | 975,500 | +5,000 | 0.23% | 58,530,000 |
| 2021-03-22 | 2021-03-18 | 59.800 | 970,500 | -36,500 | 0.23% | 58,035,900 |
| 2021-03-19 | 2021-03-17 | 55.050 | 1,007,000 | -38,000 | 0.23% | 55,435,350 |
| 2021-03-18 | 2021-03-16 | 55.000 | 1,045,000 | -70,500 | 0.24% | 57,475,000 |
| 2021-03-17 | 2021-03-15 | 51.050 | 1,115,500 | +16,000 | 0.26% | 56,946,275 |
| 2021-03-15 | 2021-03-11 | 53.800 | 1,099,500 | -1,000 | 0.26% | 59,153,100 |
| 2021-03-12 | 2021-03-10 | 51.700 | 1,100,500 | +4,000 | 0.26% | 56,895,850 |
| 2021-03-11 | 2021-03-09 | 53.600 | 1,096,500 | -23,500 | 0.26% | 58,772,400 |
| 2021-03-10 | 2021-03-08 | 51.800 | 1,120,000 | -5,000 | 0.27% | 58,016,000 |
| 2021-03-09 | 2021-03-05 | 50.900 | 1,125,000 | -6,000 | 0.27% | 57,262,500 |
| 2021-03-08 | 2021-03-04 | 54.650 | 1,131,000 | +32,000 | 0.27% | 61,809,150 |
| 2021-03-05 | 2021-03-03 | 59.900 | 1,099,000 | +3,500 | 0.26% | 65,830,100 |
| 2021-03-04 | 2021-03-02 | 60.700 | 1,095,500 | -19,500 | 0.26% | 66,496,850 |
| 2021-03-03 | 2021-03-01 | 59.150 | 1,115,000 | -66,000 | 0.27% | 65,952,250 |
| 2021-03-02 | 2021-02-26 | 60.050 | 1,181,000 | +169,000 | 0.28% | 70,919,050 |
| 2021-03-01 | 2021-02-25 | 70.100 | 1,012,000 | +23,000 | 0.24% | 70,941,200 |
| 2021-02-26 | 2021-02-24 | 72.750 | 989,000 | +18,000 | 71,949,750 | |
| 2021-02-25 | 2021-02-23 | 80.900 | 971,000 | -17,000 | 78,553,900 | |
| 2021-02-24 | 2021-02-22 | 78.950 | 988,000 | +85,000 | 78,002,600 | |
| 2021-02-23 | 2021-02-19 | 81.600 | 903,000 | -249,000 | 73,684,800 | |
| 2021-02-22 | 2021-02-18 | 84.000 | 1,152,000 | 96,768,000 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy