History of CCASS shareholding
Participant: CHINA SECURITIES (INTERNATIONAL)
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 12.910 | 186,700 | +0 | 0.00% | 2,410,297 |
| 2025-10-13 | 2025-10-09 | 12.990 | 186,700 | +0 | 0.00% | 2,425,233 |
| 2025-10-10 | 2025-10-08 | 12.550 | 186,700 | +3,000 | 0.00% | 2,343,085 |
| 2025-10-08 | 2025-10-03 | 12.890 | 183,700 | +1,200 | 0.00% | 2,367,893 |
| 2025-10-06 | 2025-10-02 | 12.980 | 182,500 | -100 | 0.00% | 2,368,850 |
| 2025-09-23 | 2025-09-19 | 13.870 | 182,600 | -400 | 0.00% | 2,532,662 |
| 2025-09-22 | 2025-09-18 | 13.730 | 183,000 | -1,100 | 0.00% | 2,512,590 |
| 2025-09-18 | 2025-09-16 | 13.660 | 184,100 | -100 | 0.00% | 2,514,806 |
| 2025-09-12 | 2025-09-10 | 13.850 | 184,200 | -700 | 0.00% | 2,551,170 |
| 2025-09-08 | 2025-09-04 | 12.700 | 184,900 | -2,100 | 0.00% | 2,348,230 |
| 2025-09-05 | 2025-09-03 | 12.830 | 187,000 | +2,000 | 0.00% | 2,399,210 |
| 2025-09-03 | 2025-09-01 | 13.080 | 185,000 | -300 | 0.00% | 2,419,800 |
| 2025-09-01 | 2025-08-28 | 12.780 | 185,300 | +1,600 | 0.00% | 2,368,134 |
| 2025-08-29 | 2025-08-27 | 13.290 | 183,700 | +25,200 | 0.00% | 2,441,373 |
| 2025-08-27 | 2025-08-25 | 13.950 | 158,500 | -3,700 | 0.00% | 2,211,075 |
| 2025-08-20 | 2025-08-18 | 13.330 | 162,200 | +1,000 | 0.00% | 2,162,126 |
| 2025-08-19 | 2025-08-15 | 13.330 | 161,200 | +2,000 | 0.00% | 2,148,796 |
| 2025-08-18 | 2025-08-14 | 13.960 | 159,200 | +200 | 0.00% | 2,222,432 |
| 2025-08-15 | 2025-08-13 | 14.000 | 159,000 | -2,000 | 0.00% | 2,226,000 |
| 2025-08-14 | 2025-08-12 | 13.480 | 161,000 | +8,000 | 0.00% | 2,170,280 |
| 2025-08-12 | 2025-08-08 | 14.060 | 153,000 | -2,500 | 0.00% | 2,151,180 |
| 2025-08-11 | 2025-08-07 | 14.080 | 155,500 | +1,000 | 0.00% | 2,189,440 |
| 2025-08-08 | 2025-08-06 | 13.620 | 154,500 | +1,400 | 0.00% | 2,104,290 |
| 2025-08-04 | 2025-07-31 | 13.660 | 153,100 | -1,300 | 0.00% | 2,091,346 |
| 2025-07-24 | 2025-07-22 | 13.780 | 154,400 | +1,500 | 0.00% | 2,127,632 |
| 2025-07-21 | 2025-07-17 | 13.540 | 152,900 | -1,300 | 0.00% | 2,070,266 |
| 2025-07-18 | 2025-07-16 | 13.360 | 154,200 | +1,200 | 0.00% | 2,060,112 |
| 2025-07-11 | 2025-07-09 | 12.780 | 153,000 | +2,000 | 0.00% | 1,955,340 |
| 2025-07-08 | 2025-07-04 | 12.980 | 151,000 | +500 | 0.00% | 1,959,980 |
| 2025-07-07 | 2025-07-03 | 13.140 | 150,500 | -3,600 | 0.00% | 1,977,570 |
| 2025-07-02 | 2025-06-27 | 13.080 | 154,100 | -100 | 0.00% | 2,015,628 |
| 2025-06-30 | 2025-06-26 | 12.660 | 154,200 | +2,300 | 0.00% | 1,952,172 |
| 2025-06-27 | 2025-06-25 | 13.180 | 151,900 | -14,900 | 0.00% | 2,002,042 |
| 2025-06-23 | 2025-06-19 | 11.540 | 166,800 | +500 | 0.00% | 1,924,872 |
| 2025-06-20 | 2025-06-18 | 11.960 | 166,300 | +3,300 | 0.00% | 1,988,948 |
| 2025-06-18 | 2025-06-16 | 12.440 | 163,000 | +2,200 | 0.00% | 2,027,720 |
| 2025-06-17 | 2025-06-13 | 12.260 | 160,800 | +800 | 0.00% | 1,971,408 |
| 2025-06-16 | 2025-06-12 | 12.580 | 160,000 | -500 | 0.00% | 2,012,800 |
| 2025-06-13 | 2025-06-11 | 12.500 | 160,500 | -2,000 | 0.00% | 2,006,250 |
| 2025-06-09 | 2025-06-05 | 12.220 | 162,500 | +200 | 0.00% | 1,985,750 |
| 2025-06-06 | 2025-06-04 | 12.200 | 162,300 | -100 | 0.00% | 1,980,060 |
| 2025-06-05 | 2025-06-03 | 12.120 | 162,400 | -200 | 0.00% | 1,968,288 |
| 2025-06-02 | 2025-05-29 | 12.540 | 162,600 | -1,000 | 0.00% | 2,039,004 |
| 2025-05-30 | 2025-05-28 | 12.180 | 163,600 | -3,700 | 0.00% | 1,992,648 |
| 2025-05-26 | 2025-05-22 | 11.500 | 167,300 | +2,200 | 0.00% | 1,923,950 |
| 2025-05-22 | 2025-05-20 | 11.920 | 165,100 | -500 | 0.00% | 1,967,992 |
| 2025-05-16 | 2025-05-14 | 11.760 | 165,600 | -1,000 | 0.00% | 1,947,456 |
| 2025-05-15 | 2025-05-13 | 12.240 | 166,600 | +7,900 | 0.00% | 2,039,184 |
| 2025-05-12 | 2025-05-08 | 12.200 | 158,700 | +1,000 | 0.00% | 1,936,140 |
| 2025-05-08 | 2025-05-06 | 12.240 | 157,700 | -200 | 0.00% | 1,930,248 |
| 2025-05-02 | 2025-04-29 | 11.960 | 157,900 | +1,000 | 0.00% | 1,888,484 |
| 2025-04-30 | 2025-04-28 | 11.900 | 156,900 | -700 | 0.00% | 1,867,110 |
| 2025-04-25 | 2025-04-23 | 12.140 | 157,600 | -100 | 0.00% | 1,913,264 |
| 2025-04-24 | 2025-04-22 | 11.920 | 157,700 | +400 | 0.00% | 1,879,784 |
| 2025-04-22 | 2025-04-16 | 11.600 | 157,300 | +500 | 0.00% | 1,824,680 |
| 2025-04-16 | 2025-04-14 | 11.980 | 156,800 | +400 | 0.00% | 1,878,464 |
| 2025-04-14 | 2025-04-10 | 11.380 | 156,400 | -100 | 0.00% | 1,779,832 |
| 2025-04-10 | 2025-04-08 | 10.860 | 156,500 | -500 | 0.00% | 1,699,590 |
| 2025-04-09 | 2025-04-07 | 10.300 | 157,000 | +900 | 0.00% | 1,617,100 |
| 2025-04-02 | 2025-03-31 | 12.560 | 156,100 | +7,000 | 0.00% | 1,960,616 |
| 2025-03-26 | 2025-03-24 | 13.060 | 149,100 | -15,400 | 0.00% | 1,947,246 |
| 2025-03-25 | 2025-03-21 | 13.060 | 164,500 | +400 | 0.00% | 2,148,370 |
| 2025-03-21 | 2025-03-19 | 13.680 | 164,100 | -1,800 | 0.00% | 2,244,888 |
| 2025-03-20 | 2025-03-18 | 13.820 | 165,900 | +200 | 0.00% | 2,292,738 |
| 2025-03-14 | 2025-03-12 | 13.320 | 165,700 | +700 | 0.00% | 2,207,124 |
| 2025-03-13 | 2025-03-11 | 13.740 | 165,000 | +7,300 | 0.00% | 2,267,100 |
| 2025-03-12 | 2025-03-10 | 13.120 | 157,700 | +2,400 | 0.00% | 2,069,024 |
| 2025-03-11 | 2025-03-07 | 13.200 | 155,300 | +19,300 | 0.00% | 2,049,960 |
| 2025-03-10 | 2025-03-06 | 15.460 | 136,000 | -2,700 | 0.00% | 2,102,560 |
| 2025-03-07 | 2025-03-05 | 15.240 | 138,700 | +5,500 | 0.00% | 2,113,788 |
| 2025-03-04 | 2025-02-28 | 13.920 | 133,200 | +1,400 | 0.00% | 1,854,144 |
| 2025-03-03 | 2025-02-27 | 14.620 | 131,800 | +200 | 0.00% | 1,926,916 |
| 2025-02-28 | 2025-02-26 | 14.820 | 131,600 | -700 | 0.00% | 1,950,312 |
| 2025-02-27 | 2025-02-25 | 14.320 | 132,300 | -700 | 0.00% | 1,894,536 |
| 2025-02-26 | 2025-02-24 | 14.620 | 133,000 | +800 | 0.00% | 1,944,460 |
| 2025-02-25 | 2025-02-21 | 14.760 | 132,200 | -2,200 | 0.00% | 1,951,272 |
| 2025-02-21 | 2025-02-19 | 13.940 | 134,400 | +1,100 | 0.00% | 1,873,536 |
| 2025-02-20 | 2025-02-18 | 14.440 | 133,300 | -18,000 | 0.00% | 1,924,852 |
| 2025-02-19 | 2025-02-17 | 14.280 | 151,300 | +1,500 | 0.00% | 2,160,564 |
| 2025-02-18 | 2025-02-14 | 14.900 | 149,800 | +900 | 0.00% | 2,232,020 |
| 2025-02-17 | 2025-02-13 | 14.400 | 148,900 | -5,000 | 0.00% | 2,144,160 |
| 2025-02-14 | 2025-02-12 | 14.500 | 153,900 | -5,000 | 0.00% | 2,231,550 |
| 2025-02-13 | 2025-02-11 | 13.820 | 158,900 | +18,000 | 0.00% | 2,195,998 |
| 2025-02-12 | 2025-02-10 | 13.520 | 140,900 | -400 | 0.00% | 1,904,968 |
| 2025-02-11 | 2025-02-07 | 12.960 | 141,300 | -2,200 | 0.00% | 1,831,248 |
| 2025-02-07 | 2025-02-05 | 13.000 | 143,500 | -100 | 0.00% | 1,865,500 |
| 2025-02-06 | 2025-02-04 | 13.300 | 143,600 | -200 | 0.00% | 1,909,880 |
| 2025-02-04 | 2025-01-28 | 13.340 | 143,800 | +100 | 0.00% | 1,918,292 |
| 2025-01-20 | 2025-01-16 | 12.080 | 143,700 | -200 | 0.00% | 1,735,896 |
| 2025-01-15 | 2025-01-13 | 11.760 | 143,900 | -700 | 0.00% | 1,692,264 |
| 2025-01-14 | 2025-01-10 | 11.820 | 144,600 | +100 | 0.00% | 1,709,172 |
| 2025-01-13 | 2025-01-09 | 12.080 | 144,500 | +100 | 0.00% | 1,745,560 |
| 2025-01-08 | 2025-01-06 | 12.080 | 144,400 | -1,500 | 0.00% | 1,744,352 |
| 2025-01-07 | 2025-01-03 | 12.860 | 145,900 | -5,000 | 0.00% | 1,876,274 |
| 2025-01-02 | 2024-12-27 | 13.100 | 150,900 | +600 | 0.00% | 1,976,790 |
| 2024-12-27 | 2024-12-20 | 13.420 | 150,300 | -100 | 0.00% | 2,017,026 |
| 2024-12-12 | 2024-12-10 | 14.500 | 150,400 | -200 | 0.00% | 2,180,800 |
| 2024-12-10 | 2024-12-06 | 14.360 | 150,600 | -3,500 | 0.00% | 2,162,616 |
| 2024-11-28 | 2024-11-26 | 13.800 | 154,100 | +100 | 0.00% | 2,126,580 |
| 2024-11-27 | 2024-11-25 | 14.200 | 154,000 | -37,500 | 0.00% | 2,186,800 |
| 2024-11-26 | 2024-11-22 | 13.920 | 191,500 | +3,500 | 0.00% | 2,665,680 |
| 2024-11-25 | 2024-11-21 | 14.360 | 188,000 | +200 | 0.00% | 2,699,680 |
| 2024-11-19 | 2024-11-15 | 14.160 | 187,800 | +200 | 0.00% | 2,659,248 |
| 2024-11-18 | 2024-11-14 | 14.920 | 187,600 | -1,100 | 0.00% | 2,798,992 |
| 2024-11-15 | 2024-11-13 | 15.820 | 188,700 | -2,500 | 0.00% | 2,985,234 |
| 2024-11-08 | 2024-11-06 | 15.620 | 191,200 | +500 | 0.00% | 2,986,544 |
| 2024-11-07 | 2024-11-05 | 15.840 | 190,700 | +100 | 0.00% | 3,020,688 |
| 2024-11-06 | 2024-11-04 | 15.800 | 190,600 | +200 | 0.00% | 3,011,480 |
| 2024-11-05 | 2024-11-01 | 15.960 | 190,400 | -5,800 | 0.00% | 3,038,784 |
| 2024-11-04 | 2024-10-31 | 15.800 | 196,200 | -400 | 0.00% | 3,099,960 |
| 2024-11-01 | 2024-10-30 | 15.640 | 196,600 | -200 | 0.00% | 3,074,824 |
| 2024-10-31 | 2024-10-29 | 15.900 | 196,800 | -3,000 | 0.00% | 3,129,120 |
| 2024-10-30 | 2024-10-28 | 16.080 | 199,800 | -200 | 0.00% | 3,212,784 |
| 2024-10-28 | 2024-10-24 | 16.000 | 200,000 | -1,197,300 | 0.00% | 3,200,000 |
| 2024-10-25 | 2024-10-23 | 16.060 | 1,397,300 | -1,402,000 | 0.02% | 22,440,638 |
| 2024-10-24 | 2024-10-22 | 15.100 | 2,799,300 | -1,455,500 | 0.04% | 42,269,430 |
| 2024-10-23 | 2024-10-21 | 14.860 | 4,254,800 | -1,200 | 0.06% | 63,226,328 |
| 2024-10-21 | 2024-10-17 | 14.020 | 4,256,000 | +100 | 0.06% | 59,669,120 |
| 2024-10-16 | 2024-10-14 | 14.000 | 4,255,900 | -1,900 | 0.06% | 59,582,600 |
| 2024-10-15 | 2024-10-10 | 13.420 | 4,257,800 | -2,000 | 0.06% | 57,139,676 |
| 2024-10-14 | 2024-10-09 | 12.980 | 4,259,800 | +1,900 | 0.06% | 55,292,204 |
| 2024-10-10 | 2024-10-08 | 13.240 | 4,257,900 | +700 | 0.06% | 56,374,596 |
| 2024-10-09 | 2024-10-07 | 15.000 | 4,257,200 | +1,200 | 0.06% | 63,858,000 |
| 2024-10-08 | 2024-10-04 | 14.980 | 4,256,000 | -4,200 | 0.06% | 63,754,880 |
| 2024-10-07 | 2024-10-03 | 14.400 | 4,260,200 | -700 | 0.06% | 61,346,880 |
| 2024-10-04 | 2024-10-02 | 15.420 | 4,260,900 | -300 | 0.06% | 65,703,078 |
| 2024-10-03 | 2024-09-30 | 14.000 | 4,261,200 | +500 | 0.06% | 59,656,800 |
| 2024-10-02 | 2024-09-27 | 13.400 | 4,260,700 | -4,700 | 0.06% | 57,093,380 |
| 2024-09-30 | 2024-09-26 | 11.500 | 4,265,400 | -2,700 | 0.06% | 49,052,100 |
| 2024-09-27 | 2024-09-25 | 10.700 | 4,268,100 | +2,000 | 0.06% | 45,668,670 |
| 2024-09-25 | 2024-09-23 | 10.240 | 4,266,100 | +2,000 | 0.06% | 43,684,864 |
| 2024-09-09 | 2024-09-04 | 9.470 | 4,264,100 | -4,800 | 0.06% | 40,381,027 |
| 2024-09-05 | 2024-09-03 | 9.640 | 4,268,900 | +4,100 | 0.06% | 41,152,196 |
| 2024-09-02 | 2024-08-29 | 9.470 | 4,264,800 | -7,300 | 0.06% | 40,387,656 |
| 2024-08-28 | 2024-08-26 | 9.370 | 4,272,100 | -700 | 0.06% | 40,029,577 |
| 2024-08-23 | 2024-08-21 | 9.610 | 4,272,800 | -100 | 0.06% | 41,061,608 |
| 2024-08-21 | 2024-08-19 | 9.970 | 4,272,900 | -1,500 | 0.06% | 42,600,813 |
| 2024-08-20 | 2024-08-16 | 9.490 | 4,274,400 | -17,500 | 0.06% | 40,564,056 |
| 2024-08-01 | 2024-07-30 | 7.750 | 4,291,900 | +9,400 | 0.06% | 33,262,225 |
| 2024-07-31 | 2024-07-29 | 8.010 | 4,282,500 | -300 | 0.06% | 34,302,825 |
| 2024-07-03 | 2024-06-28 | 8.380 | 4,282,800 | +4,055,300 | 0.06% | 35,889,864 |
| 2024-06-21 | 2024-06-19 | 8.850 | 227,500 | -300 | 0.00% | 2,013,375 |
| 2024-06-19 | 2024-06-17 | 8.570 | 227,800 | -1,400 | 0.00% | 1,952,246 |
| 2024-06-11 | 2024-06-06 | 8.590 | 229,200 | +1,400 | 0.00% | 1,968,828 |
| 2024-06-07 | 2024-06-05 | 8.660 | 227,800 | +5,000 | 0.00% | 1,972,748 |
| 2024-05-28 | 2024-05-24 | 9.110 | 222,800 | +1,800 | 0.00% | 2,029,708 |
| 2024-05-27 | 2024-05-23 | 9.630 | 221,000 | -900 | 0.00% | 2,128,230 |
| 2024-05-22 | 2024-05-20 | 9.900 | 221,900 | +100 | 0.00% | 2,196,810 |
| 2024-05-21 | 2024-05-17 | 10.220 | 221,800 | -4,100 | 0.00% | 2,266,796 |
| 2024-05-20 | 2024-05-16 | 9.800 | 225,900 | +1,800 | 0.00% | 2,213,820 |
| 2024-05-17 | 2024-05-14 | 9.460 | 224,100 | +300 | 0.00% | 2,119,986 |
| 2024-05-16 | 2024-05-13 | 9.180 | 223,800 | +15,700 | 0.00% | 2,054,484 |
| 2024-05-08 | 2024-05-06 | 9.010 | 208,100 | -5,600 | 0.00% | 1,874,981 |
| 2024-05-03 | 2024-04-30 | 8.550 | 213,700 | -200 | 0.00% | 1,827,135 |
| 2024-04-19 | 2024-04-17 | 7.550 | 213,900 | -200 | 0.00% | 1,614,945 |
| 2024-04-16 | 2024-04-12 | 7.750 | 214,100 | +100 | 0.00% | 1,659,275 |
| 2024-04-15 | 2024-04-11 | 7.960 | 214,000 | -1,200 | 0.00% | 1,703,440 |
| 2024-04-12 | 2024-04-10 | 8.100 | 215,200 | -2,500 | 0.00% | 1,743,120 |
| 2024-04-09 | 2024-04-05 | 7.850 | 217,700 | +2,500 | 0.00% | 1,708,945 |
| 2024-04-05 | 2024-04-02 | 8.170 | 215,200 | -5,100 | 0.00% | 1,758,184 |
| 2024-03-22 | 2024-03-20 | 8.140 | 220,300 | +7,300 | 0.00% | 1,793,242 |
| 2024-03-19 | 2024-03-15 | 8.040 | 213,000 | +5,600 | 0.00% | 1,712,520 |
| 2024-03-15 | 2024-03-13 | 8.320 | 207,400 | -100 | 0.00% | 1,725,568 |
| 2024-03-14 | 2024-03-12 | 8.590 | 207,500 | -3,200 | 0.00% | 1,782,425 |
| 2024-03-12 | 2024-03-08 | 7.920 | 210,700 | +1,200 | 0.00% | 1,668,744 |
| 2024-03-11 | 2024-03-07 | 8.110 | 209,500 | -10,000 | 0.00% | 1,699,045 |
| 2024-03-08 | 2024-03-06 | 7.690 | 219,500 | -2,000 | 0.00% | 1,687,955 |
| 2024-03-07 | 2024-03-05 | 7.310 | 221,500 | +2,000 | 0.00% | 1,619,165 |
| 2024-02-29 | 2024-02-27 | 7.950 | 219,500 | +100 | 0.00% | 1,745,025 |
| 2024-02-27 | 2024-02-23 | 7.830 | 219,400 | +3,000 | 0.00% | 1,717,902 |
| 2024-02-21 | 2024-02-19 | 7.470 | 216,400 | +200 | 0.00% | 1,616,508 |
| 2024-02-16 | 2024-02-14 | 7.290 | 216,200 | +200 | 0.00% | 1,576,098 |
| 2024-02-15 | 2024-02-09 | 7.230 | 216,000 | -1,000 | 0.00% | 1,561,680 |
| 2024-01-30 | 2024-01-26 | 7.470 | 217,000 | -200 | 0.00% | 1,620,990 |
| 2024-01-29 | 2024-01-25 | 7.760 | 217,200 | +3,800 | 0.00% | 1,685,472 |
| 2024-01-26 | 2024-01-24 | 7.680 | 213,400 | -100 | 0.00% | 1,638,912 |
| 2024-01-24 | 2024-01-22 | 7.220 | 213,500 | +1,000 | 0.00% | 1,541,470 |
| 2024-01-19 | 2024-01-17 | 7.720 | 212,500 | +6,000 | 0.00% | 1,640,500 |
| 2024-01-18 | 2024-01-16 | 8.480 | 206,500 | +4,800 | 0.00% | 1,751,120 |
| 2024-01-16 | 2024-01-12 | 8.810 | 201,700 | +8,800 | 0.00% | 1,776,977 |
| 2023-12-29 | 2023-12-27 | 9.310 | 192,900 | -400 | 0.00% | 1,795,899 |
| 2023-12-19 | 2023-12-15 | 9.430 | 193,300 | -3,300 | 0.00% | 1,822,819 |
| 2023-12-13 | 2023-12-11 | 9.090 | 196,600 | +200 | 0.00% | 1,787,094 |
| 2023-12-12 | 2023-12-08 | 9.160 | 196,400 | -100 | 0.00% | 1,799,024 |
| 2023-12-05 | 2023-12-01 | 9.290 | 196,500 | -100 | 0.00% | 1,825,485 |
| 2023-12-04 | 2023-11-30 | 9.590 | 196,600 | +100 | 0.00% | 1,885,394 |
| 2023-12-01 | 2023-11-29 | 9.700 | 196,500 | -200 | 0.00% | 1,906,050 |
| 2023-11-29 | 2023-11-27 | 9.940 | 196,700 | -800 | 0.00% | 1,955,198 |
| 2023-11-28 | 2023-11-24 | 9.920 | 197,500 | +500 | 0.00% | 1,959,200 |
| 2023-11-27 | 2023-11-23 | 10.140 | 197,000 | -100 | 0.00% | 1,997,580 |
| 2023-11-23 | 2023-11-21 | 9.920 | 197,100 | -3,300 | 0.00% | 1,955,232 |
| 2023-11-21 | 2023-11-17 | 9.820 | 200,400 | +3,000 | 0.00% | 1,967,928 |
| 2023-11-20 | 2023-11-16 | 10.060 | 197,400 | -400 | 0.00% | 1,985,844 |
| 2023-11-17 | 2023-11-15 | 9.910 | 197,800 | -6,300 | 0.00% | 1,960,198 |
| 2023-11-15 | 2023-11-13 | 9.250 | 204,100 | +2,200 | 0.00% | 1,887,925 |
| 2023-11-14 | 2023-11-10 | 9.230 | 201,900 | +2,000 | 0.00% | 1,863,537 |
| 2023-11-13 | 2023-11-09 | 9.520 | 199,900 | -900 | 0.00% | 1,903,048 |
| 2023-11-10 | 2023-11-08 | 9.680 | 200,800 | +2,000 | 0.00% | 1,943,744 |
| 2023-11-09 | 2023-11-07 | 9.690 | 198,800 | -100 | 0.00% | 1,926,372 |
| 2023-11-08 | 2023-11-06 | 9.840 | 198,900 | +1,600 | 0.00% | 1,957,176 |
| 2023-11-07 | 2023-11-03 | 9.470 | 197,300 | +300 | 0.00% | 1,868,431 |
| 2023-11-06 | 2023-11-02 | 9.240 | 197,000 | -700 | 0.00% | 1,820,280 |
| 2023-11-01 | 2023-10-30 | 9.500 | 197,700 | +1,700 | 0.00% | 1,878,150 |
| 2023-10-31 | 2023-10-27 | 9.390 | 196,000 | -200 | 0.00% | 1,840,440 |
| 2023-10-27 | 2023-10-25 | 9.160 | 196,200 | -100 | 0.00% | 1,797,192 |
| 2023-10-17 | 2023-10-13 | 9.410 | 196,300 | -1,000 | 0.00% | 1,847,183 |
| 2023-09-22 | 2023-09-20 | 9.710 | 197,300 | +300 | 0.00% | 1,915,783 |
| 2023-09-21 | 2023-09-19 | 9.930 | 197,000 | +200 | 0.00% | 1,956,210 |
| 2023-09-18 | 2023-09-14 | 10.480 | 196,800 | -1,100 | 0.00% | 2,062,464 |
| 2023-09-13 | 2023-09-11 | 10.340 | 197,900 | +100 | 0.00% | 2,046,286 |
| 2023-09-11 | 2023-09-06 | 10.520 | 197,800 | +200 | 0.00% | 2,080,856 |
| 2023-09-06 | 2023-09-04 | 11.000 | 197,600 | +200 | 0.00% | 2,173,600 |
| 2023-08-31 | 2023-08-29 | 10.900 | 197,400 | +1,000 | 0.00% | 2,151,660 |
| 2023-08-18 | 2023-08-16 | 11.400 | 196,400 | -100 | 0.00% | 2,238,960 |
| 2023-08-10 | 2023-08-08 | 12.060 | 196,500 | -100 | 0.00% | 2,369,790 |
| 2023-08-02 | 2023-07-31 | 13.160 | 196,600 | -1,300 | 0.00% | 2,587,256 |
| 2023-07-19 | 2023-07-14 | 12.600 | 197,900 | +400 | 0.00% | 2,493,540 |
| 2023-07-06 | 2023-07-04 | 12.460 | 197,500 | -100 | 0.00% | 2,460,850 |
| 2023-06-20 | 2023-06-16 | 13.580 | 197,600 | -1,000 | 0.00% | 2,683,408 |
| 2023-06-19 | 2023-06-15 | 13.280 | 198,600 | +200 | 0.00% | 2,637,408 |
| 2023-06-13 | 2023-06-09 | 12.680 | 198,400 | -100 | 0.00% | 2,515,712 |
| 2023-06-05 | 2023-06-01 | 12.200 | 198,500 | +3,100 | 0.00% | 2,421,700 |
| 2023-05-31 | 2023-05-29 | 11.860 | 195,400 | -100 | 0.00% | 2,317,444 |
| 2023-05-30 | 2023-05-25 | 11.820 | 195,500 | -700 | 0.00% | 2,310,810 |
| 2023-05-23 | 2023-05-19 | 12.460 | 196,200 | -100 | 0.00% | 2,444,652 |
| 2023-05-03 | 2023-04-28 | 12.200 | 196,300 | -200 | 0.00% | 2,394,860 |
| 2023-05-02 | 2023-04-27 | 12.020 | 196,500 | -300 | 0.00% | 2,361,930 |
| 2023-04-26 | 2023-04-24 | 12.260 | 196,800 | -700 | 0.00% | 2,412,768 |
| 2023-04-18 | 2023-04-14 | 13.300 | 197,500 | -3,500 | 0.00% | 2,626,750 |
| 2023-03-31 | 2023-03-29 | 13.940 | 201,000 | +1,400 | 0.00% | 2,801,940 |
| 2023-03-30 | 2023-03-28 | 14.180 | 199,600 | +800 | 0.00% | 2,830,328 |
| 2023-03-29 | 2023-03-27 | 13.820 | 198,800 | +400 | 0.00% | 2,747,416 |
| 2023-03-22 | 2023-03-20 | 12.900 | 198,400 | +1,000 | 0.00% | 2,559,360 |
| 2023-03-20 | 2023-03-16 | 13.140 | 197,400 | +200 | 0.00% | 2,593,836 |
| 2023-03-17 | 2023-03-15 | 13.480 | 197,200 | +300 | 0.00% | 2,658,256 |
| 2023-03-15 | 2023-03-13 | 13.240 | 196,900 | +400 | 0.00% | 2,606,956 |
| 2023-03-14 | 2023-03-10 | 12.720 | 196,500 | +600 | 0.00% | 2,499,480 |
| 2023-03-13 | 2023-03-09 | 14.000 | 195,900 | +100 | 0.00% | 2,742,600 |
| 2023-03-08 | 2023-03-06 | 14.860 | 195,800 | -100 | 0.00% | 2,909,588 |
| 2023-03-07 | 2023-03-03 | 14.860 | 195,900 | +1,200 | 0.00% | 2,911,074 |
| 2023-03-03 | 2023-03-01 | 14.620 | 194,700 | -700 | 0.00% | 2,846,514 |
| 2023-03-01 | 2023-02-27 | 13.920 | 195,400 | -30,400 | 0.00% | 2,719,968 |
| 2023-02-27 | 2023-02-23 | 14.540 | 225,800 | -100 | 0.00% | 3,283,132 |
| 2023-02-21 | 2023-02-17 | 14.800 | 225,900 | -1,500 | 0.00% | 3,343,320 |
| 2023-02-15 | 2023-02-13 | 15.760 | 227,400 | -300 | 0.00% | 3,583,824 |
| 2023-02-14 | 2023-02-10 | 15.760 | 227,700 | +30,400 | 0.00% | 3,588,552 |
| 2023-02-10 | 2023-02-08 | 15.780 | 197,300 | -100 | 0.00% | 3,113,394 |
| 2023-02-09 | 2023-02-07 | 15.920 | 197,400 | +200 | 0.00% | 3,142,608 |
| 2023-02-08 | 2023-02-06 | 16.160 | 197,200 | +200 | 0.00% | 3,186,752 |
| 2023-02-06 | 2023-02-02 | 17.420 | 197,000 | +900 | 0.00% | 3,431,740 |
| 2023-02-03 | 2023-02-01 | 17.840 | 196,100 | -100 | 0.00% | 3,498,424 |
| 2023-02-01 | 2023-01-30 | 17.140 | 196,200 | -3,000 | 0.00% | 3,362,868 |
| 2023-01-31 | 2023-01-27 | 17.420 | 199,200 | +200 | 0.00% | 3,470,064 |
| 2023-01-30 | 2023-01-26 | 17.420 | 199,000 | -2,200 | 0.00% | 3,466,580 |
| 2023-01-27 | 2023-01-20 | 16.280 | 201,200 | -31,200 | 0.00% | 3,275,536 |
| 2023-01-26 | 2023-01-19 | 15.940 | 232,400 | -19,700 | 0.00% | 3,704,456 |
| 2023-01-20 | 2023-01-18 | 16.360 | 252,100 | -200 | 0.00% | 4,124,356 |
| 2023-01-18 | 2023-01-16 | 16.680 | 252,300 | +51,900 | 0.00% | 4,208,364 |
| 2023-01-16 | 2023-01-12 | 16.220 | 200,400 | +200 | 0.00% | 3,250,488 |
| 2023-01-13 | 2023-01-11 | 16.560 | 200,200 | -1,800 | 0.00% | 3,315,312 |
| 2023-01-12 | 2023-01-10 | 16.520 | 202,000 | +2,300 | 0.00% | 3,337,040 |
| 2023-01-11 | 2023-01-09 | 16.800 | 199,700 | +1,000 | 0.00% | 3,354,960 |
| 2023-01-09 | 2023-01-05 | 16.720 | 198,700 | -100 | 0.00% | 3,322,264 |
| 2023-01-06 | 2023-01-04 | 16.140 | 198,800 | -200 | 0.00% | 3,208,632 |
| 2023-01-03 | 2022-12-29 | 15.000 | 199,000 | -4,900 | 0.00% | 2,985,000 |
| 2022-12-30 | 2022-12-28 | 15.780 | 203,900 | +1,000 | 0.00% | 3,217,542 |
| 2022-12-29 | 2022-12-23 | 15.600 | 202,900 | -100 | 0.00% | 3,165,240 |
| 2022-12-22 | 2022-12-20 | 15.260 | 203,000 | +4,900 | 0.00% | 3,097,780 |
| 2022-12-21 | 2022-12-19 | 15.320 | 198,100 | -700 | 0.00% | 3,034,892 |
| 2022-12-20 | 2022-12-16 | 15.780 | 198,800 | +1,100 | 0.00% | 3,137,064 |
| 2022-12-19 | 2022-12-15 | 15.380 | 197,700 | -1,300 | 0.00% | 3,040,626 |
| 2022-12-16 | 2022-12-14 | 15.600 | 199,000 | +1,300 | 0.00% | 3,104,400 |
| 2022-12-14 | 2022-12-12 | 15.560 | 197,700 | -5,600 | 0.00% | 3,076,212 |
| 2022-12-13 | 2022-12-09 | 16.260 | 203,300 | +600 | 0.00% | 3,305,658 |
| 2022-12-09 | 2022-12-07 | 14.920 | 202,700 | +100 | 0.00% | 3,024,284 |
| 2022-12-08 | 2022-12-06 | 15.460 | 202,600 | +100 | 0.00% | 3,132,196 |
| 2022-12-07 | 2022-12-05 | 15.680 | 202,500 | -181,800 | 0.00% | 3,175,200 |
| 2022-12-06 | 2022-12-02 | 14.120 | 384,300 | -1,000 | 0.01% | 5,426,316 |
| 2022-12-05 | 2022-12-01 | 14.120 | 385,300 | -40,000 | 0.01% | 5,440,436 |
| 2022-12-02 | 2022-11-30 | 13.960 | 425,300 | -500 | 0.01% | 5,937,188 |
| 2022-12-01 | 2022-11-29 | 13.680 | 425,800 | +1,000 | 0.01% | 5,824,944 |
| 2022-11-30 | 2022-11-28 | 12.480 | 424,800 | +40,000 | 0.01% | 5,301,504 |
| 2022-11-29 | 2022-11-25 | 12.700 | 384,800 | -800 | 0.01% | 4,886,960 |
| 2022-11-24 | 2022-11-22 | 13.340 | 385,600 | -200 | 0.01% | 5,143,904 |
| 2022-11-23 | 2022-11-21 | 13.760 | 385,800 | -14,000 | 0.01% | 5,308,608 |
| 2022-11-22 | 2022-11-18 | 14.500 | 399,800 | +14,000 | 0.01% | 5,797,100 |
| 2022-11-18 | 2022-11-16 | 14.780 | 385,800 | -1,200 | 0.01% | 5,702,124 |
| 2022-11-17 | 2022-11-15 | 14.820 | 387,000 | -90,000 | 0.01% | 5,735,340 |
| 2022-11-16 | 2022-11-14 | 14.200 | 477,000 | -1,800 | 0.01% | 6,773,400 |
| 2022-11-15 | 2022-11-11 | 13.420 | 478,800 | -16,000 | 0.01% | 6,425,496 |
| 2022-11-10 | 2022-11-08 | 12.500 | 494,800 | +37,500 | 0.01% | 6,185,000 |
| 2022-11-09 | 2022-11-07 | 12.700 | 457,300 | +800 | 0.01% | 5,807,710 |
| 2022-11-08 | 2022-11-04 | 12.420 | 456,500 | -1,000 | 0.01% | 5,669,730 |
| 2022-11-03 | 2022-11-01 | 11.860 | 457,500 | +800 | 0.01% | 5,425,950 |
| 2022-11-02 | 2022-10-31 | 10.960 | 456,700 | +1,000 | 0.01% | 5,005,432 |
| 2022-11-01 | 2022-10-28 | 11.220 | 455,700 | +300 | 0.01% | 5,112,954 |
| 2022-10-31 | 2022-10-27 | 12.020 | 455,400 | -4,200 | 0.01% | 5,473,908 |
| 2022-10-28 | 2022-10-26 | 12.020 | 459,600 | +6,800 | 0.01% | 5,524,392 |
| 2022-10-19 | 2022-10-17 | 12.840 | 452,800 | -500 | 0.01% | 5,813,952 |
| 2022-10-17 | 2022-10-13 | 12.040 | 453,300 | +500 | 0.01% | 5,457,732 |
| 2022-10-13 | 2022-10-11 | 13.320 | 452,800 | +300 | 0.01% | 6,031,296 |
| 2022-10-12 | 2022-10-10 | 13.740 | 452,500 | -1,000 | 0.01% | 6,217,350 |
| 2022-10-07 | 2022-10-05 | 14.920 | 453,500 | -800 | 0.01% | 6,766,220 |
| 2022-09-30 | 2022-09-28 | 14.100 | 454,300 | +55,000 | 0.01% | 6,405,630 |
| 2022-09-28 | 2022-09-26 | 14.560 | 399,300 | +700 | 0.01% | 5,813,808 |
| 2022-09-27 | 2022-09-23 | 14.360 | 398,600 | +83,000 | 0.01% | 5,723,896 |
| 2022-09-26 | 2022-09-22 | 14.600 | 315,600 | +30,000 | 0.00% | 4,607,760 |
| 2022-09-22 | 2022-09-20 | 15.080 | 285,600 | +100 | 0.00% | 4,306,848 |
| 2022-09-21 | 2022-09-19 | 14.920 | 285,500 | +105,700 | 0.00% | 4,259,660 |
| 2022-09-14 | 2022-09-09 | 16.820 | 179,800 | -500 | 0.00% | 3,024,236 |
| 2022-09-13 | 2022-09-08 | 16.420 | 180,300 | -100 | 0.00% | 2,960,526 |
| 2022-09-06 | 2022-09-02 | 16.220 | 180,400 | +100 | 0.00% | 2,926,088 |
| 2022-09-02 | 2022-08-31 | 16.840 | 180,300 | -800 | 0.00% | 3,036,252 |
| 2022-09-01 | 2022-08-30 | 17.240 | 181,100 | -400 | 0.00% | 3,122,164 |
| 2022-08-31 | 2022-08-29 | 17.060 | 181,500 | -148,400 | 0.00% | 3,096,390 |
| 2022-08-30 | 2022-08-26 | 16.800 | 329,900 | -3,800 | 0.01% | 5,542,320 |
| 2022-08-26 | 2022-08-24 | 15.400 | 333,700 | -700 | 0.01% | 5,138,980 |
| 2022-08-25 | 2022-08-23 | 14.100 | 334,400 | -100 | 0.01% | 4,715,040 |
| 2022-08-23 | 2022-08-19 | 14.300 | 334,500 | +800 | 0.01% | 4,783,350 |
| 2022-08-22 | 2022-08-18 | 14.080 | 333,700 | +8,400 | 0.01% | 4,698,496 |
| 2022-08-16 | 2022-08-12 | 14.400 | 325,300 | +3,700 | 0.00% | 4,684,320 |
| 2022-08-15 | 2022-08-11 | 15.160 | 321,600 | +50,000 | 0.00% | 4,875,456 |
| 2022-08-12 | 2022-08-10 | 15.020 | 271,600 | +15,500 | 0.00% | 4,079,432 |
| 2022-08-11 | 2022-08-09 | 15.640 | 256,100 | -4,100 | 0.00% | 4,005,404 |
| 2022-08-04 | 2022-08-02 | 15.200 | 260,200 | +3,100 | 0.00% | 3,955,040 |
| 2022-08-02 | 2022-07-29 | 15.960 | 257,100 | +600 | 0.00% | 4,103,316 |
| 2022-07-28 | 2022-07-26 | 16.560 | 256,500 | -700 | 0.00% | 4,247,640 |
| 2022-07-26 | 2022-07-22 | 16.960 | 257,200 | -10,100 | 0.00% | 4,362,112 |
| 2022-07-22 | 2022-07-20 | 16.980 | 267,300 | -600 | 0.00% | 4,538,754 |
| 2022-07-21 | 2022-07-19 | 16.480 | 267,900 | -100 | 0.00% | 4,414,992 |
| 2022-07-19 | 2022-07-15 | 15.200 | 268,000 | +1,500 | 0.00% | 4,073,600 |
| 2022-07-18 | 2022-07-14 | 15.780 | 266,500 | +500 | 0.00% | 4,205,370 |
| 2022-07-14 | 2022-07-12 | 14.900 | 266,000 | +3,000 | 0.00% | 3,963,400 |
| 2022-07-11 | 2022-07-07 | 16.420 | 263,000 | -200 | 0.00% | 4,318,460 |
| 2022-07-08 | 2022-07-06 | 16.540 | 263,200 | +100 | 0.00% | 4,353,328 |
| 2022-07-07 | 2022-07-05 | 17.140 | 263,100 | +800 | 0.00% | 4,509,534 |
| 2022-07-06 | 2022-07-04 | 17.000 | 262,300 | +900 | 0.00% | 4,459,100 |
| 2022-07-04 | 2022-06-29 | 17.100 | 261,400 | +1,000 | 0.00% | 4,469,940 |
| 2022-06-30 | 2022-06-28 | 17.780 | 260,400 | +1,600 | 0.00% | 4,629,912 |
| 2022-06-29 | 2022-06-27 | 17.500 | 258,800 | -1,400 | 0.00% | 4,529,000 |
| 2022-06-24 | 2022-06-22 | 16.380 | 260,200 | -400 | 0.00% | 4,262,076 |
| 2022-06-23 | 2022-06-21 | 16.680 | 260,600 | -74,600 | 0.00% | 4,346,808 |
| 2022-06-22 | 2022-06-20 | 16.120 | 335,200 | -11,600 | 0.01% | 5,403,424 |
| 2022-06-21 | 2022-06-17 | 15.800 | 346,800 | -100 | 0.01% | 5,479,440 |
| 2022-06-20 | 2022-06-16 | 15.540 | 346,900 | +11,000 | 0.01% | 5,390,826 |
| 2022-06-17 | 2022-06-15 | 15.960 | 335,900 | +1,500 | 0.01% | 5,360,964 |
| 2022-06-16 | 2022-06-14 | 15.640 | 334,400 | +200 | 0.01% | 5,230,016 |
| 2022-06-15 | 2022-06-13 | 15.600 | 334,200 | +8,600 | 0.01% | 5,213,520 |
| 2022-06-14 | 2022-06-10 | 16.320 | 325,600 | -100 | 0.00% | 5,313,792 |
| 2022-06-13 | 2022-06-09 | 16.340 | 325,700 | +800 | 0.00% | 5,321,938 |
| 2022-06-10 | 2022-06-08 | 17.000 | 324,900 | -6,000 | 0.00% | 5,523,300 |
| 2022-06-09 | 2022-06-07 | 16.000 | 330,900 | +4,500 | 0.01% | 5,294,400 |
| 2022-06-08 | 2022-06-06 | 15.840 | 326,400 | +300 | 0.00% | 5,170,176 |
| 2022-06-06 | 2022-06-01 | 15.260 | 326,100 | +3,800 | 0.00% | 4,976,286 |
| 2022-06-02 | 2022-05-31 | 15.380 | 322,300 | -1,000 | 0.00% | 4,956,974 |
| 2022-05-31 | 2022-05-27 | 14.500 | 323,300 | +2,800 | 0.00% | 4,687,850 |
| 2022-05-26 | 2022-05-24 | 14.120 | 320,500 | -20,000 | 0.00% | 4,525,460 |
| 2022-05-25 | 2022-05-23 | 14.660 | 340,500 | +400 | 0.01% | 4,991,730 |
| 2022-05-23 | 2022-05-19 | 14.420 | 340,100 | +400 | 0.01% | 4,904,242 |
| 2022-05-20 | 2022-05-18 | 14.940 | 339,700 | +20,000 | 0.01% | 5,075,118 |
| 2022-05-19 | 2022-05-17 | 15.940 | 319,700 | -1,400 | 0.01% | 5,096,018 |
| 2022-05-18 | 2022-05-16 | 15.400 | 321,100 | +300 | 0.01% | 4,944,940 |
| 2022-05-16 | 2022-05-12 | 14.460 | 320,800 | +4,000 | 0.01% | 4,638,768 |
| 2022-05-13 | 2022-05-11 | 15.040 | 316,800 | +300 | 0.01% | 4,764,672 |
| 2022-05-11 | 2022-05-06 | 15.440 | 316,500 | +100 | 0.00% | 4,886,760 |
| 2022-05-04 | 2022-04-29 | 16.440 | 316,400 | +1,000 | 0.00% | 5,201,616 |
| 2022-04-28 | 2022-04-26 | 16.120 | 315,400 | +300 | 0.00% | 5,084,248 |
| 2022-04-27 | 2022-04-25 | 16.140 | 315,100 | +400 | 0.00% | 5,085,714 |
| 2022-04-26 | 2022-04-22 | 17.080 | 314,700 | +400 | 0.00% | 5,375,076 |
| 2022-04-22 | 2022-04-20 | 18.040 | 314,300 | -300 | 0.00% | 5,669,972 |
| 2022-04-21 | 2022-04-19 | 18.400 | 314,600 | +2,200 | 0.00% | 5,788,640 |
| 2022-04-19 | 2022-04-13 | 17.860 | 312,400 | -500 | 0.00% | 5,579,464 |
| 2022-04-14 | 2022-04-12 | 17.480 | 312,900 | -7,500 | 0.00% | 5,469,492 |
| 2022-04-13 | 2022-04-11 | 17.440 | 320,400 | +9,500 | 0.01% | 5,587,776 |
| 2022-04-12 | 2022-04-08 | 17.440 | 310,900 | +300 | 0.00% | 5,422,096 |
| 2022-04-08 | 2022-04-06 | 18.000 | 310,600 | +100 | 0.00% | 5,590,800 |
| 2022-04-07 | 2022-04-04 | 18.880 | 310,500 | -700 | 0.00% | 5,862,240 |
| 2022-04-06 | 2022-04-01 | 18.900 | 311,200 | +200 | 0.00% | 5,881,680 |
| 2022-04-04 | 2022-03-31 | 19.340 | 311,000 | -200 | 0.00% | 6,014,740 |
| 2022-04-01 | 2022-03-30 | 19.700 | 311,200 | -100 | 0.00% | 6,130,640 |
| 2022-03-30 | 2022-03-28 | 18.400 | 311,300 | +1,600 | 0.01% | 5,727,920 |
| 2022-03-28 | 2022-03-24 | 23.000 | 309,700 | +900 | 0.01% | 7,123,100 |
| 2022-03-25 | 2022-03-23 | 24.700 | 308,800 | -100 | 0.00% | 7,627,360 |
| 2022-03-23 | 2022-03-21 | 24.100 | 308,900 | -900 | 0.00% | 7,444,490 |
| 2022-03-22 | 2022-03-18 | 24.000 | 309,800 | -100 | 0.01% | 7,435,200 |
| 2022-03-21 | 2022-03-17 | 23.500 | 309,900 | +1,600 | 0.01% | 7,282,650 |
| 2022-03-17 | 2022-03-15 | 18.560 | 308,300 | -200 | 0.00% | 5,722,048 |
| 2022-03-15 | 2022-03-11 | 19.000 | 308,500 | +400 | 0.00% | 5,861,500 |
| 2022-03-14 | 2022-03-10 | 19.560 | 308,100 | +2,900 | 0.00% | 6,026,436 |
| 2022-03-11 | 2022-03-09 | 20.100 | 305,200 | +600 | 0.00% | 6,134,520 |
| 2022-03-09 | 2022-03-07 | 23.650 | 304,600 | +6,100 | 0.00% | 7,203,790 |
| 2022-03-08 | 2022-03-04 | 24.300 | 298,500 | +100 | 0.00% | 7,253,550 |
| 2022-03-04 | 2022-03-02 | 25.500 | 298,400 | -100 | 0.00% | 7,609,200 |
| 2022-03-03 | 2022-03-01 | 25.800 | 298,500 | -11,700 | 0.00% | 7,701,300 |
| 2022-03-02 | 2022-02-28 | 24.700 | 310,200 | -100 | 0.01% | 7,661,940 |
| 2022-03-01 | 2022-02-25 | 25.150 | 310,300 | -400 | 0.01% | 7,804,045 |
| 2022-02-23 | 2022-02-21 | 26.700 | 310,700 | +200 | 0.01% | 8,295,690 |
| 2022-02-22 | 2022-02-18 | 24.600 | 310,500 | -200 | 0.01% | 7,638,300 |
| 2022-02-16 | 2022-02-14 | 23.750 | 310,700 | -1,000 | 0.01% | 7,379,125 |
| 2022-02-10 | 2022-02-08 | 24.250 | 311,700 | -200 | 0.01% | 7,558,725 |
| 2022-02-09 | 2022-02-07 | 24.100 | 311,900 | +400 | 0.01% | 7,516,790 |
| 2022-02-08 | 2022-02-04 | 23.800 | 311,500 | -100 | 0.01% | 7,413,700 |
| 2022-02-07 | 2022-01-31 | 23.150 | 311,600 | +100 | 0.01% | 7,213,540 |
| 2022-02-04 | 2022-01-27 | 24.300 | 311,500 | +500 | 0.01% | 7,569,450 |
| 2022-01-28 | 2022-01-26 | 25.050 | 311,000 | +100 | 0.01% | 7,790,550 |
| 2022-01-27 | 2022-01-25 | 25.400 | 310,900 | -700 | 0.01% | 7,896,860 |
| 2022-01-26 | 2022-01-24 | 26.300 | 311,600 | -500 | 0.01% | 8,195,080 |
| 2022-01-25 | 2022-01-21 | 26.750 | 312,100 | -600 | 0.01% | 8,348,675 |
| 2022-01-24 | 2022-01-20 | 27.150 | 312,700 | +200 | 0.01% | 8,489,805 |
| 2022-01-20 | 2022-01-18 | 27.400 | 312,500 | -2,300 | 0.01% | 8,562,500 |
| 2022-01-18 | 2022-01-14 | 26.850 | 314,800 | -100 | 0.01% | 8,452,380 |
| 2022-01-14 | 2022-01-12 | 27.000 | 314,900 | +400 | 0.01% | 8,502,300 |
| 2022-01-12 | 2022-01-10 | 25.000 | 314,500 | -300 | 0.01% | 7,862,500 |
| 2022-01-10 | 2022-01-06 | 23.850 | 314,800 | +600 | 0.01% | 7,507,980 |
| 2022-01-06 | 2022-01-04 | 26.100 | 314,200 | -100 | 0.01% | 8,200,620 |
| 2022-01-03 | 2021-12-29 | 26.850 | 314,300 | -500 | 0.01% | 8,438,955 |
| 2021-12-30 | 2021-12-28 | 26.550 | 314,800 | +900 | 0.01% | 8,357,940 |
| 2021-12-29 | 2021-12-24 | 26.950 | 313,900 | +300 | 0.01% | 8,459,605 |
| 2021-12-28 | 2021-12-22 | 26.450 | 313,600 | +500 | 0.01% | 8,294,720 |
| 2021-12-22 | 2021-12-20 | 25.950 | 313,100 | +3,500 | 0.01% | 8,124,945 |
| 2021-12-21 | 2021-12-17 | 27.050 | 309,600 | +300 | 0.01% | 8,374,680 |
| 2021-12-20 | 2021-12-16 | 27.800 | 309,300 | -700 | 0.01% | 8,598,540 |
| 2021-12-17 | 2021-12-15 | 26.950 | 310,000 | +500 | 0.01% | 8,354,500 |
| 2021-12-16 | 2021-12-14 | 27.450 | 309,500 | +200 | 0.01% | 8,495,775 |
| 2021-12-15 | 2021-12-13 | 28.600 | 309,300 | -500 | 0.01% | 8,845,980 |
| 2021-12-13 | 2021-12-09 | 28.300 | 309,800 | -700 | 0.01% | 8,767,340 |
| 2021-12-10 | 2021-12-08 | 27.200 | 310,500 | +300 | 0.01% | 8,445,600 |
| 2021-12-08 | 2021-12-06 | 25.150 | 310,200 | -200 | 0.01% | 7,801,530 |
| 2021-12-07 | 2021-12-03 | 25.750 | 310,400 | -200 | 0.01% | 7,992,800 |
| 2021-12-06 | 2021-12-02 | 26.300 | 310,600 | -7,300 | 0.01% | 8,168,780 |
| 2021-12-03 | 2021-12-01 | 24.900 | 317,900 | -100 | 0.01% | 7,915,710 |
| 2021-12-02 | 2021-11-30 | 24.750 | 318,000 | +500 | 0.01% | 7,870,500 |
| 2021-12-01 | 2021-11-29 | 25.000 | 317,500 | +5,300 | 0.01% | 7,937,500 |
| 2021-11-30 | 2021-11-26 | 26.150 | 312,200 | +6,100 | 0.01% | 8,164,030 |
| 2021-11-29 | 2021-11-25 | 27.300 | 306,100 | +6,200 | 0.00% | 8,356,530 |
| 2021-11-26 | 2021-11-24 | 27.650 | 299,900 | +5,000 | 0.00% | 8,292,235 |
| 2021-11-25 | 2021-11-23 | 28.300 | 294,900 | +600 | 0.00% | 8,345,670 |
| 2021-11-24 | 2021-11-22 | 29.900 | 294,300 | +3,200 | 0.00% | 8,799,570 |
| 2021-11-23 | 2021-11-19 | 31.500 | 291,100 | +100 | 0.00% | 9,169,650 |
| 2021-11-19 | 2021-11-17 | 31.100 | 291,000 | -1,000 | 0.00% | 9,050,100 |
| 2021-11-17 | 2021-11-15 | 30.100 | 292,000 | +1,300 | 0.00% | 8,789,200 |
| 2021-11-16 | 2021-11-12 | 32.050 | 290,700 | +300 | 0.00% | 9,316,935 |
| 2021-11-15 | 2021-11-11 | 33.400 | 290,400 | -100 | 0.00% | 9,699,360 |
| 2021-11-11 | 2021-11-09 | 32.900 | 290,500 | -10,600 | 0.00% | 9,557,450 |
| 2021-11-10 | 2021-11-08 | 31.800 | 301,100 | +200 | 0.00% | 9,574,980 |
| 2021-11-09 | 2021-11-05 | 32.000 | 300,900 | -5,500 | 0.00% | 9,628,800 |
| 2021-11-08 | 2021-11-04 | 32.550 | 306,400 | -5,000 | 0.00% | 9,973,320 |
| 2021-11-05 | 2021-11-03 | 30.550 | 311,400 | +10,500 | 0.01% | 9,513,270 |
| 2021-11-04 | 2021-11-02 | 31.300 | 300,900 | -10,200 | 0.00% | 9,418,170 |
| 2021-11-02 | 2021-10-29 | 30.750 | 311,100 | +9,300 | 0.01% | 9,566,325 |
| 2021-11-01 | 2021-10-28 | 30.900 | 301,800 | -100 | 0.00% | 9,325,620 |
| 2021-10-28 | 2021-10-26 | 32.650 | 301,900 | -9,000 | 0.00% | 9,857,035 |
| 2021-10-27 | 2021-10-25 | 32.100 | 310,900 | +100 | 0.01% | 9,979,890 |
| 2021-10-25 | 2021-10-21 | 31.900 | 310,800 | +8,900 | 0.01% | 9,914,520 |
| 2021-10-22 | 2021-10-20 | 31.050 | 301,900 | -700 | 0.00% | 9,373,995 |
| 2021-10-21 | 2021-10-19 | 30.400 | 302,600 | -47,100 | 0.00% | 9,199,040 |
| 2021-10-20 | 2021-10-18 | 29.750 | 349,700 | +53,800 | 0.01% | 10,403,575 |
| 2021-10-15 | 2021-10-11 | 31.000 | 295,900 | +300 | 0.00% | 9,172,900 |
| 2021-10-12 | 2021-10-08 | 30.750 | 295,600 | -400 | 0.00% | 9,089,700 |
| 2021-10-11 | 2021-10-07 | 31.900 | 296,000 | +300 | 0.00% | 9,442,400 |
| 2021-10-08 | 2021-10-06 | 31.250 | 295,700 | -100 | 0.00% | 9,240,625 |
| 2021-10-06 | 2021-10-04 | 32.100 | 295,800 | -200 | 0.00% | 9,495,180 |
| 2021-10-05 | 2021-09-30 | 32.400 | 296,000 | +300 | 0.00% | 9,590,400 |
| 2021-10-04 | 2021-09-29 | 31.650 | 295,700 | -200 | 0.00% | 9,358,905 |
| 2021-09-29 | 2021-09-27 | 31.850 | 295,900 | -200 | 0.00% | 9,424,415 |
| 2021-09-27 | 2021-09-23 | 31.250 | 296,100 | -100 | 0.00% | 9,253,125 |
| 2021-09-24 | 2021-09-21 | 32.000 | 296,200 | +4,200 | 0.00% | 9,478,400 |
| 2021-09-21 | 2021-09-17 | 31.950 | 292,000 | +100 | 0.00% | 9,329,400 |
| 2021-09-20 | 2021-09-16 | 31.900 | 291,900 | -2,600 | 0.00% | 9,311,610 |
| 2021-09-17 | 2021-09-15 | 31.800 | 294,500 | +3,900 | 0.00% | 9,365,100 |
| 2021-09-16 | 2021-09-14 | 32.700 | 290,600 | +400 | 0.00% | 9,502,620 |
| 2021-09-15 | 2021-09-13 | 34.300 | 290,200 | -100 | 0.00% | 9,953,860 |
| 2021-09-14 | 2021-09-10 | 35.700 | 290,300 | -7,100 | 0.00% | 10,363,710 |
| 2021-09-13 | 2021-09-09 | 33.500 | 297,400 | -1,800 | 0.00% | 9,962,900 |
| 2021-09-10 | 2021-09-08 | 34.750 | 299,200 | -5,200 | 0.00% | 10,397,200 |
| 2021-09-08 | 2021-09-06 | 35.000 | 304,400 | -3,600 | 0.00% | 10,654,000 |
| 2021-09-07 | 2021-09-03 | 33.850 | 308,000 | -100 | 0.00% | 10,425,800 |
| 2021-09-06 | 2021-09-02 | 34.000 | 308,100 | -500 | 0.00% | 10,475,400 |
| 2021-09-03 | 2021-09-01 | 33.200 | 308,600 | -600 | 0.00% | 10,245,520 |
| 2021-09-02 | 2021-08-31 | 33.600 | 309,200 | +4,500 | 0.01% | 10,389,120 |
| 2021-09-01 | 2021-08-30 | 33.150 | 304,700 | -1,600 | 0.00% | 10,100,805 |
| 2021-08-31 | 2021-08-27 | 30.600 | 306,300 | -4,200 | 0.00% | 9,372,780 |
| 2021-08-30 | 2021-08-26 | 28.950 | 310,500 | -100 | 0.01% | 8,988,975 |
| 2021-08-26 | 2021-08-24 | 26.750 | 310,600 | +3,500 | 0.01% | 8,308,550 |
| 2021-08-25 | 2021-08-23 | 24.950 | 307,100 | -200 | 0.00% | 7,662,145 |
| 2021-08-24 | 2021-08-20 | 25.050 | 307,300 | +500 | 0.00% | 7,697,865 |
| 2021-08-23 | 2021-08-19 | 26.600 | 306,800 | +4,500 | 0.00% | 8,160,880 |
| 2021-08-20 | 2021-08-18 | 27.300 | 302,300 | +100 | 0.00% | 8,252,790 |
| 2021-08-19 | 2021-08-17 | 27.050 | 302,200 | -100 | 0.00% | 8,174,510 |
| 2021-08-18 | 2021-08-16 | 27.300 | 302,300 | +1,300 | 0.00% | 8,252,790 |
| 2021-08-17 | 2021-08-13 | 28.450 | 301,000 | -100 | 0.00% | 8,563,450 |
| 2021-08-16 | 2021-08-12 | 29.350 | 301,100 | +5,200 | 0.00% | 8,837,285 |
| 2021-08-13 | 2021-08-11 | 31.050 | 295,900 | -400 | 0.00% | 9,187,695 |
| 2021-08-12 | 2021-08-10 | 30.150 | 296,300 | -2,200 | 0.00% | 8,933,445 |
| 2021-08-11 | 2021-08-09 | 28.800 | 298,500 | +900 | 0.00% | 8,596,800 |
| 2021-08-10 | 2021-08-06 | 28.650 | 297,600 | +400 | 0.00% | 8,526,240 |
| 2021-08-09 | 2021-08-05 | 28.800 | 297,200 | +100 | 0.00% | 8,559,360 |
| 2021-08-06 | 2021-08-04 | 29.400 | 297,100 | -1,700 | 0.00% | 8,734,740 |
| 2021-08-03 | 2021-07-30 | 28.050 | 298,800 | +400 | 0.00% | 8,381,340 |
| 2021-08-02 | 2021-07-29 | 29.250 | 298,400 | -7,100 | 0.00% | 8,728,200 |
| 2021-07-30 | 2021-07-28 | 27.400 | 305,500 | +800 | 0.00% | 8,370,700 |
| 2021-07-29 | 2021-07-27 | 26.800 | 304,700 | +1,100 | 0.00% | 8,165,960 |
| 2021-07-28 | 2021-07-26 | 30.100 | 303,600 | -200 | 0.00% | 9,138,360 |
| 2021-07-27 | 2021-07-23 | 34.200 | 303,800 | -700 | 0.00% | 10,389,960 |
| 2021-07-26 | 2021-07-22 | 34.800 | 304,500 | -1,400 | 0.00% | 10,596,600 |
| 2021-07-23 | 2021-07-21 | 34.550 | 305,900 | -1,700 | 0.00% | 10,568,845 |
| 2021-07-22 | 2021-07-20 | 36.600 | 307,600 | -700 | 0.00% | 11,258,160 |
| 2021-07-21 | 2021-07-19 | 37.150 | 308,300 | -500 | 0.00% | 11,453,345 |
| 2021-07-20 | 2021-07-16 | 38.000 | 308,800 | -700 | 0.00% | 11,734,400 |
| 2021-07-19 | 2021-07-15 | 39.000 | 309,500 | +1,500 | 0.01% | 12,070,500 |
| 2021-07-16 | 2021-07-14 | 39.150 | 308,000 | +3,000 | 0.00% | 12,058,200 |
| 2021-07-15 | 2021-07-13 | 39.600 | 305,000 | -700 | 0.00% | 12,078,000 |
| 2021-07-14 | 2021-07-12 | 38.600 | 305,700 | -300 | 0.00% | 11,800,020 |
| 2021-07-13 | 2021-07-09 | 38.700 | 306,000 | -1,200 | 0.00% | 11,842,200 |
| 2021-07-12 | 2021-07-08 | 38.250 | 307,200 | -2,700 | 0.00% | 11,750,400 |
| 2021-07-09 | 2021-07-07 | 39.250 | 309,900 | -2,100 | 0.01% | 12,163,575 |
| 2021-07-08 | 2021-07-06 | 39.000 | 312,000 | -2,500 | 0.01% | 12,168,000 |
| 2021-07-07 | 2021-07-05 | 40.500 | 314,500 | -2,900 | 0.01% | 12,737,250 |
| 2021-07-06 | 2021-07-02 | 41.400 | 317,400 | -1,500 | 0.01% | 13,140,360 |
| 2021-07-05 | 2021-06-30 | 42.300 | 318,900 | -109,500 | 0.01% | 13,489,470 |
| 2021-07-02 | 2021-06-29 | 42.050 | 428,400 | -2,400 | 0.01% | 18,014,220 |
| 2021-06-30 | 2021-06-28 | 42.000 | 430,800 | +100 | 0.01% | 18,093,600 |
| 2021-06-29 | 2021-06-25 | 41.300 | 430,700 | -4,300 | 0.01% | 17,787,910 |
| 2021-06-25 | 2021-06-23 | 40.900 | 435,000 | -500 | 0.01% | 17,791,500 |
| 2021-06-24 | 2021-06-22 | 41.050 | 435,500 | -1,300 | 0.01% | 17,877,275 |
| 2021-06-23 | 2021-06-21 | 41.000 | 436,800 | +200 | 0.01% | 17,908,800 |
| 2021-06-22 | 2021-06-18 | 41.900 | 436,600 | -6,300 | 0.01% | 18,293,540 |
| 2021-06-21 | 2021-06-17 | 42.000 | 442,900 | -6,900 | 0.01% | 18,601,800 |
| 2021-06-18 | 2021-06-16 | 41.600 | 449,800 | -800 | 0.01% | 18,711,680 |
| 2021-06-17 | 2021-06-15 | 42.000 | 450,600 | -326,400 | 0.01% | 18,925,200 |
| 2021-06-16 | 2021-06-11 | 42.750 | 777,000 | +22,000 | 0.01% | 33,216,750 |
| 2021-06-15 | 2021-06-10 | 43.900 | 755,000 | -1,000 | 0.01% | 33,144,500 |
| 2021-06-11 | 2021-06-09 | 44.650 | 756,000 | +68,800 | 0.01% | 33,755,400 |
| 2021-06-10 | 2021-06-08 | 45.300 | 687,200 | -5,500 | 0.01% | 31,130,160 |
| 2021-06-09 | 2021-06-07 | 45.900 | 692,700 | -21,400 | 0.01% | 31,794,930 |
| 2021-06-08 | 2021-06-04 | 46.950 | 714,100 | -12,700 | 0.01% | 33,526,995 |
| 2021-06-07 | 2021-06-03 | 47.000 | 726,800 | -7,700 | 0.01% | 34,159,600 |
| 2021-06-04 | 2021-06-02 | 45.400 | 734,500 | -16,500 | 0.01% | 33,346,300 |
| 2021-06-03 | 2021-06-01 | 45.800 | 751,000 | -11,900 | 0.01% | 34,395,800 |
| 2021-06-02 | 2021-05-31 | 41.550 | 762,900 | -8,400 | 0.01% | 31,698,495 |
| 2021-06-01 | 2021-05-28 | 41.700 | 771,300 | 0.01% | 32,163,210 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy