History of CCASS shareholding
Participant: FORTHRIGHT SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 12.910 | 193,600 | +0 | 0.00% | 2,499,376 |
| 2025-10-13 | 2025-10-09 | 12.990 | 193,600 | +0 | 0.00% | 2,514,864 |
| 2025-10-10 | 2025-10-08 | 12.550 | 193,600 | +0 | 0.00% | 2,429,680 |
| 2025-10-09 | 2025-10-06 | 12.670 | 193,600 | +0 | 0.00% | 2,452,912 |
| 2025-10-08 | 2025-10-03 | 12.890 | 193,600 | -1,000 | 0.00% | 2,495,504 |
| 2025-10-06 | 2025-10-02 | 12.980 | 194,600 | +5,000 | 0.00% | 2,525,908 |
| 2025-09-25 | 2025-09-23 | 12.980 | 189,600 | +1,100 | 0.00% | 2,461,008 |
| 2025-09-24 | 2025-09-22 | 13.400 | 188,500 | -2,000 | 0.00% | 2,525,900 |
| 2025-09-19 | 2025-09-17 | 13.950 | 190,500 | -400 | 0.00% | 2,657,475 |
| 2025-09-18 | 2025-09-16 | 13.660 | 190,900 | -700 | 0.00% | 2,607,694 |
| 2025-09-16 | 2025-09-12 | 13.750 | 191,600 | -4,300 | 0.00% | 2,634,500 |
| 2025-09-15 | 2025-09-11 | 13.640 | 195,900 | -2,100 | 0.00% | 2,672,076 |
| 2025-09-11 | 2025-09-09 | 13.260 | 198,000 | -5,100 | 0.00% | 2,625,480 |
| 2025-09-10 | 2025-09-08 | 13.530 | 203,100 | -6,000 | 0.00% | 2,747,943 |
| 2025-09-08 | 2025-09-04 | 12.700 | 209,100 | +500 | 0.00% | 2,655,570 |
| 2025-09-05 | 2025-09-03 | 12.830 | 208,600 | +1,000 | 0.00% | 2,676,338 |
| 2025-09-04 | 2025-09-02 | 13.000 | 207,600 | +9,300 | 0.00% | 2,698,800 |
| 2025-09-03 | 2025-09-01 | 13.080 | 198,300 | -200 | 0.00% | 2,593,764 |
| 2025-09-01 | 2025-08-28 | 12.780 | 198,500 | -500 | 0.00% | 2,536,830 |
| 2025-08-28 | 2025-08-26 | 13.820 | 199,000 | -300 | 0.00% | 2,750,180 |
| 2025-08-27 | 2025-08-25 | 13.950 | 199,300 | -1,100 | 0.00% | 2,780,235 |
| 2025-08-26 | 2025-08-22 | 12.990 | 200,400 | +600 | 0.00% | 2,603,196 |
| 2025-08-25 | 2025-08-21 | 13.010 | 199,800 | +300 | 0.00% | 2,599,398 |
| 2025-08-21 | 2025-08-19 | 13.200 | 199,500 | -100 | 0.00% | 2,633,400 |
| 2025-08-19 | 2025-08-15 | 13.330 | 199,600 | +1,300 | 0.00% | 2,660,668 |
| 2025-08-18 | 2025-08-14 | 13.960 | 198,300 | +400 | 0.00% | 2,768,268 |
| 2025-08-15 | 2025-08-13 | 14.000 | 197,900 | -100 | 0.00% | 2,770,600 |
| 2025-08-14 | 2025-08-12 | 13.480 | 198,000 | -300 | 0.00% | 2,669,040 |
| 2025-08-13 | 2025-08-11 | 13.860 | 198,300 | -2,000 | 0.00% | 2,748,438 |
| 2025-08-11 | 2025-08-07 | 14.080 | 200,300 | -100 | 0.00% | 2,820,224 |
| 2025-08-05 | 2025-08-01 | 13.740 | 200,400 | +100 | 0.00% | 2,753,496 |
| 2025-07-31 | 2025-07-29 | 14.500 | 200,300 | +3,200 | 0.00% | 2,904,350 |
| 2025-07-29 | 2025-07-25 | 14.280 | 197,100 | -400 | 0.00% | 2,814,588 |
| 2025-07-28 | 2025-07-24 | 14.000 | 197,500 | +1,900 | 0.00% | 2,765,000 |
| 2025-07-25 | 2025-07-23 | 13.920 | 195,600 | -100 | 0.00% | 2,722,752 |
| 2025-07-24 | 2025-07-22 | 13.780 | 195,700 | -500 | 0.00% | 2,696,746 |
| 2025-07-22 | 2025-07-18 | 13.880 | 196,200 | -100 | 0.00% | 2,723,256 |
| 2025-07-15 | 2025-07-11 | 13.180 | 196,300 | -1,600 | 0.00% | 2,587,234 |
| 2025-07-14 | 2025-07-10 | 13.160 | 197,900 | -300 | 0.00% | 2,604,364 |
| 2025-07-11 | 2025-07-09 | 12.780 | 198,200 | -500 | 0.00% | 2,532,996 |
| 2025-07-09 | 2025-07-07 | 12.840 | 198,700 | -100 | 0.00% | 2,551,308 |
| 2025-07-08 | 2025-07-04 | 12.980 | 198,800 | -1,000 | 0.00% | 2,580,424 |
| 2025-07-02 | 2025-06-27 | 13.080 | 199,800 | -100 | 0.00% | 2,613,384 |
| 2025-06-27 | 2025-06-25 | 13.180 | 199,900 | -3,500 | 0.00% | 2,634,682 |
| 2025-06-25 | 2025-06-23 | 12.000 | 203,400 | +200 | 0.00% | 2,440,800 |
| 2025-06-24 | 2025-06-20 | 11.960 | 203,200 | +500 | 0.00% | 2,430,272 |
| 2025-06-23 | 2025-06-19 | 11.540 | 202,700 | +2,000 | 0.00% | 2,339,158 |
| 2025-06-20 | 2025-06-18 | 11.960 | 200,700 | -100 | 0.00% | 2,400,372 |
| 2025-06-19 | 2025-06-17 | 12.280 | 200,800 | +200 | 0.00% | 2,465,824 |
| 2025-06-17 | 2025-06-13 | 12.260 | 200,600 | -100 | 0.00% | 2,459,356 |
| 2025-06-16 | 2025-06-12 | 12.580 | 200,700 | -400 | 0.00% | 2,524,806 |
| 2025-06-12 | 2025-06-10 | 12.400 | 201,100 | +1,000 | 0.00% | 2,493,640 |
| 2025-06-06 | 2025-06-04 | 12.200 | 200,100 | -200 | 0.00% | 2,441,220 |
| 2025-06-03 | 2025-05-30 | 12.440 | 200,300 | -900 | 0.00% | 2,491,732 |
| 2025-06-02 | 2025-05-29 | 12.540 | 201,200 | -2,000 | 0.00% | 2,523,048 |
| 2025-05-30 | 2025-05-28 | 12.180 | 203,200 | -400 | 0.00% | 2,474,976 |
| 2025-05-28 | 2025-05-26 | 11.780 | 203,600 | +400 | 0.00% | 2,398,408 |
| 2025-05-27 | 2025-05-23 | 11.560 | 203,200 | -700 | 0.00% | 2,348,992 |
| 2025-05-22 | 2025-05-20 | 11.920 | 203,900 | -1,000 | 0.00% | 2,430,488 |
| 2025-05-19 | 2025-05-15 | 11.620 | 204,900 | +2,000 | 0.00% | 2,380,938 |
| 2025-05-16 | 2025-05-14 | 11.760 | 202,900 | +700 | 0.00% | 2,386,104 |
| 2025-05-14 | 2025-05-12 | 12.540 | 202,200 | -700 | 0.00% | 2,535,588 |
| 2025-05-13 | 2025-05-09 | 12.220 | 202,900 | -2,400 | 0.00% | 2,479,438 |
| 2025-05-12 | 2025-05-08 | 12.200 | 205,300 | +400 | 0.00% | 2,504,660 |
| 2025-05-06 | 2025-04-30 | 12.240 | 204,900 | -500 | 0.00% | 2,507,976 |
| 2025-04-30 | 2025-04-28 | 11.900 | 205,400 | +500 | 0.00% | 2,444,260 |
| 2025-04-29 | 2025-04-25 | 11.760 | 204,900 | +300 | 0.00% | 2,409,624 |
| 2025-04-28 | 2025-04-24 | 11.940 | 204,600 | +1,400 | 0.00% | 2,442,924 |
| 2025-04-25 | 2025-04-23 | 12.140 | 203,200 | +400 | 0.00% | 2,466,848 |
| 2025-04-24 | 2025-04-22 | 11.920 | 202,800 | -1,700 | 0.00% | 2,417,376 |
| 2025-04-22 | 2025-04-16 | 11.600 | 204,500 | -2,000 | 0.00% | 2,372,200 |
| 2025-04-16 | 2025-04-14 | 11.980 | 206,500 | -3,000 | 0.00% | 2,473,870 |
| 2025-04-14 | 2025-04-10 | 11.380 | 209,500 | +500 | 0.00% | 2,384,110 |
| 2025-04-10 | 2025-04-08 | 10.860 | 209,000 | +400 | 0.00% | 2,269,740 |
| 2025-04-09 | 2025-04-07 | 10.300 | 208,600 | -3,500 | 0.00% | 2,148,580 |
| 2025-04-08 | 2025-04-03 | 12.400 | 212,100 | +300 | 0.00% | 2,630,040 |
| 2025-04-07 | 2025-04-02 | 12.680 | 211,800 | -100 | 0.00% | 2,685,624 |
| 2025-04-02 | 2025-03-31 | 12.560 | 211,900 | -100 | 0.00% | 2,661,464 |
| 2025-03-28 | 2025-03-26 | 13.000 | 212,000 | +500 | 0.00% | 2,756,000 |
| 2025-03-27 | 2025-03-25 | 12.740 | 211,500 | -1,800 | 0.00% | 2,694,510 |
| 2025-03-26 | 2025-03-24 | 13.060 | 213,300 | -800 | 0.00% | 2,785,698 |
| 2025-03-25 | 2025-03-21 | 13.060 | 214,100 | +1,000 | 0.00% | 2,796,146 |
| 2025-03-24 | 2025-03-20 | 13.340 | 213,100 | -200 | 0.00% | 2,842,754 |
| 2025-03-20 | 2025-03-18 | 13.820 | 213,300 | -100 | 0.00% | 2,947,806 |
| 2025-03-19 | 2025-03-17 | 13.520 | 213,400 | -100 | 0.00% | 2,885,168 |
| 2025-03-17 | 2025-03-13 | 13.360 | 213,500 | -3,000 | 0.00% | 2,852,360 |
| 2025-03-13 | 2025-03-11 | 13.740 | 216,500 | -50,300 | 0.00% | 2,974,710 |
| 2025-03-12 | 2025-03-10 | 13.120 | 266,800 | +1,500 | 0.00% | 3,500,416 |
| 2025-03-11 | 2025-03-07 | 13.200 | 265,300 | +51,000 | 0.00% | 3,501,960 |
| 2025-03-10 | 2025-03-06 | 15.460 | 214,300 | +3,500 | 0.00% | 3,313,078 |
| 2025-03-07 | 2025-03-05 | 15.240 | 210,800 | +2,000 | 0.00% | 3,212,592 |
| 2025-03-04 | 2025-02-28 | 13.920 | 208,800 | +1,800 | 0.00% | 2,906,496 |
| 2025-03-03 | 2025-02-27 | 14.620 | 207,000 | -700 | 0.00% | 3,026,340 |
| 2025-02-28 | 2025-02-26 | 14.820 | 207,700 | -4,700 | 0.00% | 3,078,114 |
| 2025-02-27 | 2025-02-25 | 14.320 | 212,400 | -700 | 0.00% | 3,041,568 |
| 2025-02-26 | 2025-02-24 | 14.620 | 213,100 | -200 | 0.00% | 3,115,522 |
| 2025-02-25 | 2025-02-21 | 14.760 | 213,300 | -7,600 | 0.00% | 3,148,308 |
| 2025-02-24 | 2025-02-20 | 13.980 | 220,900 | -1,400 | 0.00% | 3,088,182 |
| 2025-02-21 | 2025-02-19 | 13.940 | 222,300 | +2,900 | 0.00% | 3,098,862 |
| 2025-02-20 | 2025-02-18 | 14.440 | 219,400 | -800 | 0.00% | 3,168,136 |
| 2025-02-19 | 2025-02-17 | 14.280 | 220,200 | +3,800 | 0.00% | 3,144,456 |
| 2025-02-18 | 2025-02-14 | 14.900 | 216,400 | +100 | 0.00% | 3,224,360 |
| 2025-02-17 | 2025-02-13 | 14.400 | 216,300 | -500 | 0.00% | 3,114,720 |
| 2025-02-14 | 2025-02-12 | 14.500 | 216,800 | +1,500 | 0.00% | 3,143,600 |
| 2025-02-13 | 2025-02-11 | 13.820 | 215,300 | -500 | 0.00% | 2,975,446 |
| 2025-02-11 | 2025-02-07 | 12.960 | 215,800 | -100 | 0.00% | 2,796,768 |
| 2025-02-07 | 2025-02-05 | 13.000 | 215,900 | -200 | 0.00% | 2,806,700 |
| 2025-02-06 | 2025-02-04 | 13.300 | 216,100 | -100 | 0.00% | 2,874,130 |
| 2025-02-03 | 2025-01-24 | 13.000 | 216,200 | -100 | 0.00% | 2,810,600 |
| 2025-01-27 | 2025-01-23 | 12.620 | 216,300 | -100 | 0.00% | 2,729,706 |
| 2025-01-24 | 2025-01-22 | 12.660 | 216,400 | -100 | 0.00% | 2,739,624 |
| 2025-01-13 | 2025-01-09 | 12.080 | 216,500 | -100 | 0.00% | 2,615,320 |
| 2025-01-10 | 2025-01-08 | 11.960 | 216,600 | -100 | 0.00% | 2,590,536 |
| 2025-01-08 | 2025-01-06 | 12.080 | 216,700 | +400 | 0.00% | 2,617,736 |
| 2025-01-02 | 2024-12-27 | 13.100 | 216,300 | -700 | 0.00% | 2,833,530 |
| 2024-12-27 | 2024-12-20 | 13.420 | 217,000 | -200 | 0.00% | 2,912,140 |
| 2024-12-17 | 2024-12-13 | 13.880 | 217,200 | +400 | 0.00% | 3,014,736 |
| 2024-12-12 | 2024-12-10 | 14.500 | 216,800 | -300 | 0.00% | 3,143,600 |
| 2024-12-09 | 2024-12-05 | 14.140 | 217,100 | -900 | 0.00% | 3,069,794 |
| 2024-12-06 | 2024-12-04 | 14.500 | 218,000 | -1,700 | 0.00% | 3,161,000 |
| 2024-12-04 | 2024-12-02 | 14.100 | 219,700 | -100 | 0.00% | 3,097,770 |
| 2024-12-03 | 2024-11-29 | 13.900 | 219,800 | +300 | 0.00% | 3,055,220 |
| 2024-11-29 | 2024-11-27 | 14.240 | 219,500 | -100 | 0.00% | 3,125,680 |
| 2024-11-26 | 2024-11-22 | 13.920 | 219,600 | -200 | 0.00% | 3,056,832 |
| 2024-11-21 | 2024-11-19 | 14.600 | 219,800 | -100 | 0.00% | 3,209,080 |
| 2024-11-20 | 2024-11-18 | 14.880 | 219,900 | -100 | 0.00% | 3,272,112 |
| 2024-11-19 | 2024-11-15 | 14.160 | 220,000 | +600 | 0.00% | 3,115,200 |
| 2024-11-18 | 2024-11-14 | 14.920 | 219,400 | +200 | 0.00% | 3,273,448 |
| 2024-11-15 | 2024-11-13 | 15.820 | 219,200 | -200 | 0.00% | 3,467,744 |
| 2024-11-12 | 2024-11-08 | 16.020 | 219,400 | -4,100 | 0.00% | 3,514,788 |
| 2024-11-07 | 2024-11-05 | 15.840 | 223,500 | -500 | 0.00% | 3,540,240 |
| 2024-11-05 | 2024-11-01 | 15.960 | 224,000 | -10,800 | 0.00% | 3,575,040 |
| 2024-11-04 | 2024-10-31 | 15.800 | 234,800 | +300 | 0.00% | 3,709,840 |
| 2024-11-01 | 2024-10-30 | 15.640 | 234,500 | -100 | 0.00% | 3,667,580 |
| 2024-10-31 | 2024-10-29 | 15.900 | 234,600 | -5,300 | 0.00% | 3,730,140 |
| 2024-10-30 | 2024-10-28 | 16.080 | 239,900 | +18,400 | 0.00% | 3,857,592 |
| 2024-10-29 | 2024-10-25 | 16.340 | 221,500 | +500 | 0.00% | 3,619,310 |
| 2024-10-28 | 2024-10-24 | 16.000 | 221,000 | -1,200 | 0.00% | 3,536,000 |
| 2024-10-23 | 2024-10-21 | 14.860 | 222,200 | -9,300 | 0.00% | 3,301,892 |
| 2024-10-22 | 2024-10-18 | 14.860 | 231,500 | -1,100 | 0.00% | 3,440,090 |
| 2024-10-21 | 2024-10-17 | 14.020 | 232,600 | -1,100 | 0.00% | 3,261,052 |
| 2024-10-17 | 2024-10-15 | 13.820 | 233,700 | -200 | 0.00% | 3,229,734 |
| 2024-10-16 | 2024-10-14 | 14.000 | 233,900 | -300 | 0.00% | 3,274,600 |
| 2024-10-14 | 2024-10-09 | 12.980 | 234,200 | +1,200 | 0.00% | 3,039,916 |
| 2024-10-10 | 2024-10-08 | 13.240 | 233,000 | -900 | 0.00% | 3,084,920 |
| 2024-10-09 | 2024-10-07 | 15.000 | 233,900 | -16,000 | 0.00% | 3,508,500 |
| 2024-10-08 | 2024-10-04 | 14.980 | 249,900 | +9,000 | 0.00% | 3,743,502 |
| 2024-10-07 | 2024-10-03 | 14.400 | 240,900 | -1,300 | 0.00% | 3,468,960 |
| 2024-10-04 | 2024-10-02 | 15.420 | 242,200 | -11,600 | 0.00% | 3,734,724 |
| 2024-10-03 | 2024-09-30 | 14.000 | 253,800 | +100 | 0.00% | 3,553,200 |
| 2024-10-02 | 2024-09-27 | 13.400 | 253,700 | +500 | 0.00% | 3,399,580 |
| 2024-09-27 | 2024-09-25 | 10.700 | 253,200 | -100 | 0.00% | 2,709,240 |
| 2024-09-25 | 2024-09-23 | 10.240 | 253,300 | -100 | 0.00% | 2,593,792 |
| 2024-09-12 | 2024-09-10 | 9.880 | 253,400 | -400 | 0.00% | 2,503,592 |
| 2024-09-11 | 2024-09-09 | 9.520 | 253,800 | -100 | 0.00% | 2,416,176 |
| 2024-09-09 | 2024-09-04 | 9.470 | 253,900 | +1,300 | 0.00% | 2,404,433 |
| 2024-09-05 | 2024-09-03 | 9.640 | 252,600 | +1,500 | 0.00% | 2,435,064 |
| 2024-09-04 | 2024-09-02 | 9.340 | 251,100 | -3,000 | 0.00% | 2,345,274 |
| 2024-09-03 | 2024-08-30 | 9.550 | 254,100 | -200 | 0.00% | 2,426,655 |
| 2024-09-02 | 2024-08-29 | 9.470 | 254,300 | +100 | 0.00% | 2,408,221 |
| 2024-08-27 | 2024-08-23 | 9.420 | 254,200 | -200 | 0.00% | 2,394,564 |
| 2024-08-21 | 2024-08-19 | 9.970 | 254,400 | -1,500 | 0.00% | 2,536,368 |
| 2024-08-20 | 2024-08-16 | 9.490 | 255,900 | -400 | 0.00% | 2,428,491 |
| 2024-08-14 | 2024-08-12 | 7.970 | 256,300 | -7,000 | 0.00% | 2,042,711 |
| 2024-08-13 | 2024-08-09 | 7.940 | 263,300 | -100 | 0.00% | 2,090,602 |
| 2024-08-09 | 2024-08-07 | 7.890 | 263,400 | -300 | 0.00% | 2,078,226 |
| 2024-08-08 | 2024-08-06 | 7.930 | 263,700 | -2,000 | 0.00% | 2,091,141 |
| 2024-08-07 | 2024-08-05 | 7.830 | 265,700 | -1,000 | 0.00% | 2,080,431 |
| 2024-08-01 | 2024-07-30 | 7.750 | 266,700 | -300 | 0.00% | 2,066,925 |
| 2024-07-31 | 2024-07-29 | 8.010 | 267,000 | -1,500 | 0.00% | 2,138,670 |
| 2024-07-19 | 2024-07-17 | 8.320 | 268,500 | -100 | 0.00% | 2,233,920 |
| 2024-07-18 | 2024-07-16 | 8.180 | 268,600 | -200 | 0.00% | 2,197,148 |
| 2024-07-12 | 2024-07-10 | 8.210 | 268,800 | -100 | 0.00% | 2,206,848 |
| 2024-07-09 | 2024-07-05 | 8.510 | 268,900 | -100 | 0.00% | 2,288,339 |
| 2024-06-27 | 2024-06-25 | 8.200 | 269,000 | +200 | 0.00% | 2,205,800 |
| 2024-06-26 | 2024-06-24 | 8.270 | 268,800 | -100 | 0.00% | 2,222,976 |
| 2024-06-25 | 2024-06-21 | 8.340 | 268,900 | -800 | 0.00% | 2,242,626 |
| 2024-06-24 | 2024-06-20 | 8.470 | 269,700 | +400 | 0.00% | 2,284,359 |
| 2024-06-21 | 2024-06-19 | 8.850 | 269,300 | +2,400 | 0.00% | 2,383,305 |
| 2024-06-12 | 2024-06-07 | 8.500 | 266,900 | -600 | 0.00% | 2,268,650 |
| 2024-06-11 | 2024-06-06 | 8.590 | 267,500 | -600 | 0.00% | 2,297,825 |
| 2024-06-07 | 2024-06-05 | 8.660 | 268,100 | +3,100 | 0.00% | 2,321,746 |
| 2024-06-03 | 2024-05-30 | 8.810 | 265,000 | +500 | 0.00% | 2,334,650 |
| 2024-05-31 | 2024-05-29 | 8.770 | 264,500 | -300 | 0.00% | 2,319,665 |
| 2024-05-30 | 2024-05-28 | 9.020 | 264,800 | -500 | 0.00% | 2,388,496 |
| 2024-05-29 | 2024-05-27 | 9.060 | 265,300 | -2,100 | 0.00% | 2,403,618 |
| 2024-05-28 | 2024-05-24 | 9.110 | 267,400 | -1,900 | 0.00% | 2,436,014 |
| 2024-05-27 | 2024-05-23 | 9.630 | 269,300 | -100 | 0.00% | 2,593,359 |
| 2024-05-24 | 2024-05-22 | 9.780 | 269,400 | -1,100 | 0.00% | 2,634,732 |
| 2024-05-22 | 2024-05-20 | 9.900 | 270,500 | -9,200 | 0.00% | 2,677,950 |
| 2024-05-21 | 2024-05-17 | 10.220 | 279,700 | -5,000 | 0.00% | 2,858,534 |
| 2024-05-20 | 2024-05-16 | 9.800 | 284,700 | -5,000 | 0.00% | 2,790,060 |
| 2024-05-17 | 2024-05-14 | 9.460 | 289,700 | +1,000 | 0.00% | 2,740,562 |
| 2024-05-16 | 2024-05-13 | 9.180 | 288,700 | -600 | 0.00% | 2,650,266 |
| 2024-05-14 | 2024-05-10 | 8.990 | 289,300 | -100 | 0.00% | 2,600,807 |
| 2024-05-07 | 2024-05-03 | 9.160 | 289,400 | +5,000 | 0.00% | 2,650,904 |
| 2024-04-30 | 2024-04-26 | 8.500 | 284,400 | -1,100 | 0.00% | 2,417,400 |
| 2024-04-26 | 2024-04-24 | 8.160 | 285,500 | -100 | 0.00% | 2,329,680 |
| 2024-04-24 | 2024-04-22 | 7.870 | 285,600 | -300 | 0.00% | 2,247,672 |
| 2024-04-18 | 2024-04-16 | 7.550 | 285,900 | -1,100 | 0.00% | 2,158,545 |
| 2024-04-16 | 2024-04-12 | 7.750 | 287,000 | +100 | 0.00% | 2,224,250 |
| 2024-04-15 | 2024-04-11 | 7.960 | 286,900 | +100 | 0.00% | 2,283,724 |
| 2024-04-10 | 2024-04-08 | 7.810 | 286,800 | +11,500 | 0.00% | 2,239,908 |
| 2024-04-08 | 2024-04-03 | 7.930 | 275,300 | +100 | 0.00% | 2,183,129 |
| 2024-04-05 | 2024-04-02 | 8.170 | 275,200 | -100 | 0.00% | 2,248,384 |
| 2024-04-02 | 2024-03-27 | 7.730 | 275,300 | -1,300 | 0.00% | 2,128,069 |
| 2024-03-19 | 2024-03-15 | 8.040 | 276,600 | -600 | 0.00% | 2,223,864 |
| 2024-03-14 | 2024-03-12 | 8.590 | 277,200 | +900 | 0.00% | 2,381,148 |
| 2024-03-12 | 2024-03-08 | 7.920 | 276,300 | -100 | 0.00% | 2,188,296 |
| 2024-03-11 | 2024-03-07 | 8.110 | 276,400 | -100 | 0.00% | 2,241,604 |
| 2024-03-08 | 2024-03-06 | 7.690 | 276,500 | -100 | 0.00% | 2,126,285 |
| 2024-03-07 | 2024-03-05 | 7.310 | 276,600 | +1,000 | 0.00% | 2,021,946 |
| 2024-03-05 | 2024-03-01 | 7.740 | 275,600 | -100 | 0.00% | 2,133,144 |
| 2024-03-01 | 2024-02-28 | 7.650 | 275,700 | -100 | 0.00% | 2,109,105 |
| 2024-02-29 | 2024-02-27 | 7.950 | 275,800 | -1,000 | 0.00% | 2,192,610 |
| 2024-02-27 | 2024-02-23 | 7.830 | 276,800 | -100 | 0.00% | 2,167,344 |
| 2024-02-23 | 2024-02-21 | 7.710 | 276,900 | -200 | 0.00% | 2,134,899 |
| 2024-02-21 | 2024-02-19 | 7.470 | 277,100 | -100 | 0.00% | 2,069,937 |
| 2024-02-20 | 2024-02-16 | 7.770 | 277,200 | -600 | 0.00% | 2,153,844 |
| 2024-02-19 | 2024-02-15 | 7.290 | 277,800 | +200 | 0.00% | 2,025,162 |
| 2024-02-15 | 2024-02-09 | 7.230 | 277,600 | -400 | 0.00% | 2,007,048 |
| 2024-02-08 | 2024-02-06 | 7.290 | 278,000 | -100 | 0.00% | 2,026,620 |
| 2024-02-07 | 2024-02-05 | 6.820 | 278,100 | -100 | 0.00% | 1,896,642 |
| 2024-02-01 | 2024-01-30 | 7.140 | 278,200 | +100 | 0.00% | 1,986,348 |
| 2024-01-24 | 2024-01-22 | 7.220 | 278,100 | -500 | 0.00% | 2,007,882 |
| 2024-01-23 | 2024-01-19 | 7.780 | 278,600 | +400 | 0.00% | 2,167,508 |
| 2024-01-22 | 2024-01-18 | 7.890 | 278,200 | -800 | 0.00% | 2,194,998 |
| 2024-01-19 | 2024-01-17 | 7.720 | 279,000 | +1,500 | 0.00% | 2,153,880 |
| 2024-01-18 | 2024-01-16 | 8.480 | 277,500 | +500 | 0.00% | 2,353,200 |
| 2024-01-17 | 2024-01-15 | 8.930 | 277,000 | -100 | 0.00% | 2,473,610 |
| 2024-01-15 | 2024-01-11 | 8.940 | 277,100 | +900 | 0.00% | 2,477,274 |
| 2024-01-11 | 2024-01-09 | 8.980 | 276,200 | -1,000 | 0.00% | 2,480,276 |
| 2024-01-10 | 2024-01-08 | 9.100 | 277,200 | +2,000 | 0.00% | 2,522,520 |
| 2024-01-08 | 2024-01-04 | 9.490 | 275,200 | -200 | 0.00% | 2,611,648 |
| 2024-01-05 | 2024-01-03 | 9.360 | 275,400 | -100 | 0.00% | 2,577,744 |
| 2024-01-04 | 2024-01-02 | 9.490 | 275,500 | -100 | 0.00% | 2,614,495 |
| 2024-01-02 | 2023-12-28 | 9.720 | 275,600 | -1,100 | 0.00% | 2,678,832 |
| 2023-12-29 | 2023-12-27 | 9.310 | 276,700 | -400 | 0.00% | 2,576,077 |
| 2023-12-28 | 2023-12-22 | 9.190 | 277,100 | -1,100 | 0.00% | 2,546,549 |
| 2023-12-27 | 2023-12-21 | 9.250 | 278,200 | -200 | 0.00% | 2,573,350 |
| 2023-12-21 | 2023-12-19 | 9.100 | 278,400 | +200 | 0.00% | 2,533,440 |
| 2023-12-20 | 2023-12-18 | 9.190 | 278,200 | +900 | 0.00% | 2,556,658 |
| 2023-12-19 | 2023-12-15 | 9.430 | 277,300 | -800 | 0.00% | 2,614,939 |
| 2023-12-14 | 2023-12-12 | 9.220 | 278,100 | -200 | 0.00% | 2,564,082 |
| 2023-12-13 | 2023-12-11 | 9.090 | 278,300 | +800 | 0.00% | 2,529,747 |
| 2023-12-12 | 2023-12-08 | 9.160 | 277,500 | -100 | 0.00% | 2,541,900 |
| 2023-12-11 | 2023-12-07 | 9.210 | 277,600 | -100 | 0.00% | 2,556,696 |
| 2023-12-07 | 2023-12-05 | 9.150 | 277,700 | -600 | 0.00% | 2,540,955 |
| 2023-12-05 | 2023-12-01 | 9.290 | 278,300 | +1,900 | 0.00% | 2,585,407 |
| 2023-11-27 | 2023-11-23 | 10.140 | 276,400 | -300 | 0.00% | 2,802,696 |
| 2023-11-23 | 2023-11-21 | 9.920 | 276,700 | -7,000 | 0.00% | 2,744,864 |
| 2023-11-22 | 2023-11-20 | 10.040 | 283,700 | +2,900 | 0.00% | 2,848,348 |
| 2023-11-21 | 2023-11-17 | 9.820 | 280,800 | +7,000 | 0.00% | 2,757,456 |
| 2023-11-20 | 2023-11-16 | 10.060 | 273,800 | -3,000 | 0.00% | 2,754,428 |
| 2023-11-17 | 2023-11-15 | 9.910 | 276,800 | +4,400 | 0.00% | 2,743,088 |
| 2023-11-15 | 2023-11-13 | 9.250 | 272,400 | -1,200 | 0.00% | 2,519,700 |
| 2023-11-09 | 2023-11-07 | 9.690 | 273,600 | -100 | 0.00% | 2,651,184 |
| 2023-11-02 | 2023-10-31 | 9.260 | 273,700 | -400 | 0.00% | 2,534,462 |
| 2023-10-31 | 2023-10-27 | 9.390 | 274,100 | +1,100 | 0.00% | 2,573,799 |
| 2023-10-26 | 2023-10-24 | 8.990 | 273,000 | +100 | 0.00% | 2,454,270 |
| 2023-10-25 | 2023-10-20 | 8.860 | 272,900 | +100 | 0.00% | 2,417,894 |
| 2023-10-16 | 2023-10-12 | 9.890 | 272,800 | +400 | 0.00% | 2,697,992 |
| 2023-10-13 | 2023-10-11 | 9.670 | 272,400 | +400 | 0.00% | 2,634,108 |
| 2023-10-11 | 2023-10-09 | 9.480 | 272,000 | -100 | 0.00% | 2,578,560 |
| 2023-10-10 | 2023-10-06 | 9.470 | 272,100 | -9,500 | 0.00% | 2,576,787 |
| 2023-10-06 | 2023-10-04 | 9.230 | 281,600 | +700 | 0.00% | 2,599,168 |
| 2023-09-29 | 2023-09-27 | 9.730 | 280,900 | +200 | 0.00% | 2,733,157 |
| 2023-09-27 | 2023-09-25 | 9.810 | 280,700 | +8,400 | 0.00% | 2,753,667 |
| 2023-09-25 | 2023-09-21 | 9.570 | 272,300 | -800 | 0.00% | 2,605,911 |
| 2023-09-22 | 2023-09-20 | 9.710 | 273,100 | +400 | 0.00% | 2,651,801 |
| 2023-09-21 | 2023-09-19 | 9.930 | 272,700 | -300 | 0.00% | 2,707,911 |
| 2023-09-20 | 2023-09-18 | 10.060 | 273,000 | +700 | 0.00% | 2,746,380 |
| 2023-09-15 | 2023-09-13 | 10.440 | 272,300 | -100 | 0.00% | 2,842,812 |
| 2023-09-14 | 2023-09-12 | 10.300 | 272,400 | +500 | 0.00% | 2,805,720 |
| 2023-09-12 | 2023-09-07 | 10.300 | 271,900 | -400 | 0.00% | 2,800,570 |
| 2023-09-11 | 2023-09-06 | 10.520 | 272,300 | +300 | 0.00% | 2,864,596 |
| 2023-09-07 | 2023-09-05 | 10.820 | 272,000 | -100 | 0.00% | 2,943,040 |
| 2023-09-06 | 2023-09-04 | 11.000 | 272,100 | -700 | 0.00% | 2,993,100 |
| 2023-09-05 | 2023-08-31 | 10.460 | 272,800 | +600 | 0.00% | 2,853,488 |
| 2023-09-04 | 2023-08-30 | 10.660 | 272,200 | +1,300 | 0.00% | 2,901,652 |
| 2023-08-31 | 2023-08-29 | 10.900 | 270,900 | -100 | 0.00% | 2,952,810 |
| 2023-08-30 | 2023-08-28 | 10.640 | 271,000 | -700 | 0.00% | 2,883,440 |
| 2023-08-29 | 2023-08-25 | 10.600 | 271,700 | -100 | 0.00% | 2,880,020 |
| 2023-08-28 | 2023-08-24 | 10.760 | 271,800 | -200 | 0.00% | 2,924,568 |
| 2023-08-24 | 2023-08-22 | 10.640 | 272,000 | -100 | 0.00% | 2,894,080 |
| 2023-08-22 | 2023-08-18 | 10.540 | 272,100 | -1,100 | 0.00% | 2,867,934 |
| 2023-08-21 | 2023-08-17 | 11.160 | 273,200 | -200 | 0.00% | 3,048,912 |
| 2023-08-17 | 2023-08-15 | 11.460 | 273,400 | -100 | 0.00% | 3,133,164 |
| 2023-08-16 | 2023-08-14 | 11.760 | 273,500 | -6,900 | 0.00% | 3,216,360 |
| 2023-08-15 | 2023-08-11 | 11.940 | 280,400 | +100 | 0.00% | 3,347,976 |
| 2023-08-11 | 2023-08-09 | 12.100 | 280,300 | +200 | 0.00% | 3,391,630 |
| 2023-08-08 | 2023-08-04 | 12.700 | 280,100 | +1,300 | 0.00% | 3,557,270 |
| 2023-08-07 | 2023-08-03 | 12.700 | 278,800 | -13,000 | 0.00% | 3,540,760 |
| 2023-08-04 | 2023-08-02 | 12.660 | 291,800 | -1,000 | 0.00% | 3,694,188 |
| 2023-08-03 | 2023-08-01 | 13.000 | 292,800 | +3,100 | 0.00% | 3,806,400 |
| 2023-08-02 | 2023-07-31 | 13.160 | 289,700 | +16,700 | 0.00% | 3,812,452 |
| 2023-07-31 | 2023-07-27 | 12.920 | 273,000 | -500 | 0.00% | 3,527,160 |
| 2023-07-28 | 2023-07-26 | 12.640 | 273,500 | +400 | 0.00% | 3,457,040 |
| 2023-07-27 | 2023-07-25 | 12.680 | 273,100 | -5,400 | 0.00% | 3,462,908 |
| 2023-07-20 | 2023-07-18 | 12.280 | 278,500 | +200 | 0.00% | 3,419,980 |
| 2023-07-13 | 2023-07-11 | 12.080 | 278,300 | -1,000 | 0.00% | 3,361,864 |
| 2023-07-12 | 2023-07-10 | 11.940 | 279,300 | -100 | 0.00% | 3,334,842 |
| 2023-07-04 | 2023-06-30 | 12.220 | 279,400 | +500 | 0.00% | 3,414,268 |
| 2023-07-03 | 2023-06-29 | 12.160 | 278,900 | +2,000 | 0.00% | 3,391,424 |
| 2023-06-30 | 2023-06-28 | 12.780 | 276,900 | -2,000 | 0.00% | 3,538,782 |
| 2023-06-29 | 2023-06-27 | 12.600 | 278,900 | -300 | 0.00% | 3,514,140 |
| 2023-06-28 | 2023-06-26 | 12.240 | 279,200 | +200 | 0.00% | 3,417,408 |
| 2023-06-27 | 2023-06-23 | 12.200 | 279,000 | +400 | 0.00% | 3,403,800 |
| 2023-06-26 | 2023-06-21 | 12.500 | 278,600 | +3,900 | 0.00% | 3,482,500 |
| 2023-06-23 | 2023-06-20 | 12.900 | 274,700 | -300 | 0.00% | 3,543,630 |
| 2023-06-21 | 2023-06-19 | 13.200 | 275,000 | -8,900 | 0.00% | 3,630,000 |
| 2023-06-20 | 2023-06-16 | 13.580 | 283,900 | -3,500 | 0.00% | 3,855,362 |
| 2023-06-19 | 2023-06-15 | 13.280 | 287,400 | -10,300 | 0.00% | 3,816,672 |
| 2023-06-09 | 2023-06-07 | 12.620 | 297,700 | -100 | 0.00% | 3,756,974 |
| 2023-06-08 | 2023-06-06 | 12.480 | 297,800 | -300 | 0.00% | 3,716,544 |
| 2023-06-06 | 2023-06-02 | 12.580 | 298,100 | -100 | 0.00% | 3,750,098 |
| 2023-06-02 | 2023-05-31 | 12.520 | 298,200 | +200 | 0.00% | 3,733,464 |
| 2023-05-29 | 2023-05-24 | 12.160 | 298,000 | +13,800 | 0.00% | 3,623,680 |
| 2023-05-25 | 2023-05-23 | 12.460 | 284,200 | +300 | 0.00% | 3,541,132 |
| 2023-05-23 | 2023-05-19 | 12.460 | 283,900 | -3,000 | 0.00% | 3,537,394 |
| 2023-05-22 | 2023-05-18 | 12.720 | 286,900 | -700 | 0.00% | 3,649,368 |
| 2023-05-19 | 2023-05-17 | 12.680 | 287,600 | -600 | 0.00% | 3,646,768 |
| 2023-05-17 | 2023-05-15 | 13.360 | 288,200 | +8,800 | 0.00% | 3,850,352 |
| 2023-05-16 | 2023-05-12 | 13.160 | 279,400 | -1,000 | 0.00% | 3,676,904 |
| 2023-05-12 | 2023-05-10 | 12.620 | 280,400 | -300 | 0.00% | 3,538,648 |
| 2023-05-11 | 2023-05-09 | 12.220 | 280,700 | +800 | 0.00% | 3,430,154 |
| 2023-05-09 | 2023-05-05 | 12.360 | 279,900 | +100 | 0.00% | 3,459,564 |
| 2023-05-08 | 2023-05-04 | 12.280 | 279,800 | -100 | 0.00% | 3,435,944 |
| 2023-05-05 | 2023-05-03 | 12.060 | 279,900 | -100 | 0.00% | 3,375,594 |
| 2023-04-27 | 2023-04-25 | 11.960 | 280,000 | +600 | 0.00% | 3,348,800 |
| 2023-04-25 | 2023-04-21 | 12.000 | 279,400 | +100 | 0.00% | 3,352,800 |
| 2023-04-21 | 2023-04-19 | 12.700 | 279,300 | +1,500 | 0.00% | 3,547,110 |
| 2023-04-19 | 2023-04-17 | 13.480 | 277,800 | +100 | 0.00% | 3,744,744 |
| 2023-04-18 | 2023-04-14 | 13.300 | 277,700 | +3,600 | 0.00% | 3,693,410 |
| 2023-04-14 | 2023-04-12 | 13.040 | 274,100 | +3,200 | 0.00% | 3,574,264 |
| 2023-04-13 | 2023-04-11 | 13.560 | 270,900 | +400 | 0.00% | 3,673,404 |
| 2023-04-12 | 2023-04-06 | 13.260 | 270,500 | -3,900 | 0.00% | 3,586,830 |
| 2023-04-11 | 2023-04-04 | 13.200 | 274,400 | +500 | 0.00% | 3,622,080 |
| 2023-04-06 | 2023-04-03 | 13.520 | 273,900 | +600 | 0.00% | 3,703,128 |
| 2023-04-04 | 2023-03-31 | 14.100 | 273,300 | -400 | 0.00% | 3,853,530 |
| 2023-04-03 | 2023-03-30 | 14.080 | 273,700 | +400 | 0.00% | 3,853,696 |
| 2023-03-29 | 2023-03-27 | 13.820 | 273,300 | -900 | 0.00% | 3,777,006 |
| 2023-03-28 | 2023-03-24 | 13.840 | 274,200 | -300 | 0.00% | 3,794,928 |
| 2023-03-22 | 2023-03-20 | 12.900 | 274,500 | +10,000 | 0.00% | 3,541,050 |
| 2023-03-20 | 2023-03-16 | 13.140 | 264,500 | -100 | 0.00% | 3,475,530 |
| 2023-03-17 | 2023-03-15 | 13.480 | 264,600 | +100 | 0.00% | 3,566,808 |
| 2023-03-16 | 2023-03-14 | 13.180 | 264,500 | -100 | 0.00% | 3,486,110 |
| 2023-03-14 | 2023-03-10 | 12.720 | 264,600 | +100 | 0.00% | 3,365,712 |
| 2023-03-13 | 2023-03-09 | 14.000 | 264,500 | -200 | 0.00% | 3,703,000 |
| 2023-03-10 | 2023-03-08 | 14.380 | 264,700 | +1,900 | 0.00% | 3,806,386 |
| 2023-03-08 | 2023-03-06 | 14.860 | 262,800 | -100 | 0.00% | 3,905,208 |
| 2023-03-07 | 2023-03-03 | 14.860 | 262,900 | +1,900 | 0.00% | 3,906,694 |
| 2023-03-06 | 2023-03-02 | 14.520 | 261,000 | -3,200 | 0.00% | 3,789,720 |
| 2023-03-03 | 2023-03-01 | 14.620 | 264,200 | -400 | 0.00% | 3,862,604 |
| 2023-03-02 | 2023-02-28 | 14.000 | 264,600 | +400 | 0.00% | 3,704,400 |
| 2023-02-28 | 2023-02-24 | 14.000 | 264,200 | +600 | 0.00% | 3,698,800 |
| 2023-02-27 | 2023-02-23 | 14.540 | 263,600 | -300 | 0.00% | 3,832,744 |
| 2023-02-24 | 2023-02-22 | 14.500 | 263,900 | +600 | 0.00% | 3,826,550 |
| 2023-02-23 | 2023-02-21 | 14.800 | 263,300 | +500 | 0.00% | 3,896,840 |
| 2023-02-21 | 2023-02-17 | 14.800 | 262,800 | +500 | 0.00% | 3,889,440 |
| 2023-02-17 | 2023-02-15 | 14.920 | 262,300 | +4,000 | 0.00% | 3,913,516 |
| 2023-02-16 | 2023-02-14 | 15.700 | 258,300 | -100 | 0.00% | 4,055,310 |
| 2023-02-15 | 2023-02-13 | 15.760 | 258,400 | -100 | 0.00% | 4,072,384 |
| 2023-02-14 | 2023-02-10 | 15.760 | 258,500 | +700 | 0.00% | 4,073,960 |
| 2023-02-13 | 2023-02-09 | 15.960 | 257,800 | +700 | 0.00% | 4,114,488 |
| 2023-02-10 | 2023-02-08 | 15.780 | 257,100 | +700 | 0.00% | 4,057,038 |
| 2023-02-09 | 2023-02-07 | 15.920 | 256,400 | +1,300 | 0.00% | 4,081,888 |
| 2023-02-08 | 2023-02-06 | 16.160 | 255,100 | +1,400 | 0.00% | 4,122,416 |
| 2023-02-07 | 2023-02-03 | 16.780 | 253,700 | +200 | 0.00% | 4,257,086 |
| 2023-02-06 | 2023-02-02 | 17.420 | 253,500 | +2,100 | 0.00% | 4,415,970 |
| 2023-02-03 | 2023-02-01 | 17.840 | 251,400 | +1,600 | 0.00% | 4,484,976 |
| 2023-02-02 | 2023-01-31 | 17.320 | 249,800 | +2,900 | 0.00% | 4,326,536 |
| 2023-02-01 | 2023-01-30 | 17.140 | 246,900 | +200 | 0.00% | 4,231,866 |
| 2023-01-30 | 2023-01-26 | 17.420 | 246,700 | -3,300 | 0.00% | 4,297,514 |
| 2023-01-27 | 2023-01-20 | 16.280 | 250,000 | +400 | 0.00% | 4,070,000 |
| 2023-01-26 | 2023-01-19 | 15.940 | 249,600 | +900 | 0.00% | 3,978,624 |
| 2023-01-19 | 2023-01-17 | 16.180 | 248,700 | +4,200 | 0.00% | 4,023,966 |
| 2023-01-18 | 2023-01-16 | 16.680 | 244,500 | +400 | 0.00% | 4,078,260 |
| 2023-01-17 | 2023-01-13 | 16.540 | 244,100 | -2,000 | 0.00% | 4,037,414 |
| 2023-01-16 | 2023-01-12 | 16.220 | 246,100 | +5,200 | 0.00% | 3,991,742 |
| 2023-01-13 | 2023-01-11 | 16.560 | 240,900 | +700 | 0.00% | 3,989,304 |
| 2023-01-12 | 2023-01-10 | 16.520 | 240,200 | -3,000 | 0.00% | 3,968,104 |
| 2023-01-11 | 2023-01-09 | 16.800 | 243,200 | +4,900 | 0.00% | 4,085,760 |
| 2023-01-10 | 2023-01-06 | 16.280 | 238,300 | -800 | 0.00% | 3,879,524 |
| 2023-01-09 | 2023-01-05 | 16.720 | 239,100 | -3,200 | 0.00% | 3,997,752 |
| 2023-01-06 | 2023-01-04 | 16.140 | 242,300 | +1,400 | 0.00% | 3,910,722 |
| 2023-01-04 | 2022-12-30 | 15.120 | 240,900 | +300 | 0.00% | 3,642,408 |
| 2023-01-03 | 2022-12-29 | 15.000 | 240,600 | +100 | 0.00% | 3,609,000 |
| 2022-12-30 | 2022-12-28 | 15.780 | 240,500 | +1,500 | 0.00% | 3,795,090 |
| 2022-12-28 | 2022-12-22 | 15.760 | 239,000 | +1,300 | 0.00% | 3,766,640 |
| 2022-12-23 | 2022-12-21 | 15.560 | 237,700 | -500 | 0.00% | 3,698,612 |
| 2022-12-22 | 2022-12-20 | 15.260 | 238,200 | +800 | 0.00% | 3,634,932 |
| 2022-12-21 | 2022-12-19 | 15.320 | 237,400 | +1,300 | 0.00% | 3,636,968 |
| 2022-12-20 | 2022-12-16 | 15.780 | 236,100 | -1,300 | 0.00% | 3,725,658 |
| 2022-12-19 | 2022-12-15 | 15.380 | 237,400 | -1,900 | 0.00% | 3,651,212 |
| 2022-12-15 | 2022-12-13 | 15.660 | 239,300 | -100 | 0.00% | 3,747,438 |
| 2022-12-14 | 2022-12-12 | 15.560 | 239,400 | -400 | 0.00% | 3,725,064 |
| 2022-12-13 | 2022-12-09 | 16.260 | 239,800 | -500 | 0.00% | 3,899,148 |
| 2022-12-12 | 2022-12-08 | 16.240 | 240,300 | -3,200 | 0.00% | 3,902,472 |
| 2022-12-09 | 2022-12-07 | 14.920 | 243,500 | +1,000 | 0.00% | 3,633,020 |
| 2022-12-08 | 2022-12-06 | 15.460 | 242,500 | -1,600 | 0.00% | 3,749,050 |
| 2022-12-07 | 2022-12-05 | 15.680 | 244,100 | -1,000 | 0.00% | 3,827,488 |
| 2022-12-06 | 2022-12-02 | 14.120 | 245,100 | +1,100 | 0.00% | 3,460,812 |
| 2022-12-05 | 2022-12-01 | 14.120 | 244,000 | -2,200 | 0.00% | 3,445,280 |
| 2022-12-02 | 2022-11-30 | 13.960 | 246,200 | +3,700 | 0.00% | 3,436,952 |
| 2022-12-01 | 2022-11-29 | 13.680 | 242,500 | +2,200 | 0.00% | 3,317,400 |
| 2022-11-30 | 2022-11-28 | 12.480 | 240,300 | +4,600 | 0.00% | 2,998,944 |
| 2022-11-25 | 2022-11-23 | 13.280 | 235,700 | -100 | 0.00% | 3,130,096 |
| 2022-11-22 | 2022-11-18 | 14.500 | 235,800 | -100 | 0.00% | 3,419,100 |
| 2022-11-18 | 2022-11-16 | 14.780 | 235,900 | -3,400 | 0.00% | 3,486,602 |
| 2022-11-17 | 2022-11-15 | 14.820 | 239,300 | -400 | 0.00% | 3,546,426 |
| 2022-11-16 | 2022-11-14 | 14.200 | 239,700 | -900 | 0.00% | 3,403,740 |
| 2022-11-15 | 2022-11-11 | 13.420 | 240,600 | -600 | 0.00% | 3,228,852 |
| 2022-11-10 | 2022-11-08 | 12.500 | 241,200 | +3,000 | 0.00% | 3,015,000 |
| 2022-11-07 | 2022-11-03 | 11.700 | 238,200 | -200 | 0.00% | 2,786,940 |
| 2022-11-03 | 2022-11-01 | 11.860 | 238,400 | +200 | 0.00% | 2,827,424 |
| 2022-10-27 | 2022-10-25 | 11.560 | 238,200 | +600 | 0.00% | 2,753,592 |
| 2022-10-26 | 2022-10-24 | 11.620 | 237,600 | -3,000 | 0.00% | 2,760,912 |
| 2022-10-21 | 2022-10-19 | 13.340 | 240,600 | -4,200 | 0.00% | 3,209,604 |
| 2022-10-19 | 2022-10-17 | 12.840 | 244,800 | -100 | 0.00% | 3,143,232 |
| 2022-10-17 | 2022-10-13 | 12.040 | 244,900 | -7,900 | 0.00% | 2,948,596 |
| 2022-10-14 | 2022-10-12 | 13.000 | 252,800 | -200 | 0.00% | 3,286,400 |
| 2022-10-13 | 2022-10-11 | 13.320 | 253,000 | -200 | 0.00% | 3,369,960 |
| 2022-10-12 | 2022-10-10 | 13.740 | 253,200 | -200 | 0.00% | 3,478,968 |
| 2022-10-06 | 2022-10-03 | 13.700 | 253,400 | -200 | 0.00% | 3,471,580 |
| 2022-09-29 | 2022-09-27 | 14.580 | 253,600 | -100 | 0.00% | 3,697,488 |
| 2022-09-28 | 2022-09-26 | 14.560 | 253,700 | -8,000 | 0.00% | 3,693,872 |
| 2022-09-27 | 2022-09-23 | 14.360 | 261,700 | +7,800 | 0.00% | 3,758,012 |
| 2022-09-23 | 2022-09-21 | 14.900 | 253,900 | -400 | 0.00% | 3,783,110 |
| 2022-09-22 | 2022-09-20 | 15.080 | 254,300 | -800 | 0.00% | 3,834,844 |
| 2022-09-20 | 2022-09-16 | 16.340 | 255,100 | +500 | 0.00% | 4,168,334 |
| 2022-09-19 | 2022-09-15 | 16.460 | 254,600 | -500 | 0.00% | 4,190,716 |
| 2022-09-16 | 2022-09-14 | 15.900 | 255,100 | +700 | 0.00% | 4,056,090 |
| 2022-09-14 | 2022-09-09 | 16.820 | 254,400 | +8,200 | 0.00% | 4,279,008 |
| 2022-09-08 | 2022-09-06 | 16.460 | 246,200 | +300 | 0.00% | 4,052,452 |
| 2022-09-07 | 2022-09-05 | 16.300 | 245,900 | -300 | 0.00% | 4,008,170 |
| 2022-09-05 | 2022-09-01 | 16.360 | 246,200 | -3,100 | 0.00% | 4,027,832 |
| 2022-09-02 | 2022-08-31 | 16.840 | 249,300 | -5,700 | 0.00% | 4,198,212 |
| 2022-09-01 | 2022-08-30 | 17.240 | 255,000 | -700 | 0.00% | 4,396,200 |
| 2022-08-31 | 2022-08-29 | 17.060 | 255,700 | -2,000 | 0.00% | 4,362,242 |
| 2022-08-30 | 2022-08-26 | 16.800 | 257,700 | -2,300 | 0.00% | 4,329,360 |
| 2022-08-29 | 2022-08-25 | 15.980 | 260,000 | -7,500 | 0.00% | 4,154,800 |
| 2022-08-26 | 2022-08-24 | 15.400 | 267,500 | +4,500 | 0.00% | 4,119,500 |
| 2022-08-23 | 2022-08-19 | 14.300 | 263,000 | -1,000 | 0.00% | 3,760,900 |
| 2022-08-22 | 2022-08-18 | 14.080 | 264,000 | +1,500 | 0.00% | 3,717,120 |
| 2022-08-19 | 2022-08-17 | 14.380 | 262,500 | +9,100 | 0.00% | 3,774,750 |
| 2022-08-18 | 2022-08-16 | 14.300 | 253,400 | -100 | 0.00% | 3,623,620 |
| 2022-08-16 | 2022-08-12 | 14.400 | 253,500 | -100 | 0.00% | 3,650,400 |
| 2022-08-12 | 2022-08-10 | 15.020 | 253,600 | -100 | 0.00% | 3,809,072 |
| 2022-08-10 | 2022-08-08 | 15.780 | 253,700 | -400 | 0.00% | 4,003,386 |
| 2022-08-09 | 2022-08-05 | 15.860 | 254,100 | -100 | 0.00% | 4,030,026 |
| 2022-08-04 | 2022-08-02 | 15.200 | 254,200 | -300 | 0.00% | 3,863,840 |
| 2022-08-03 | 2022-08-01 | 15.840 | 254,500 | -100 | 0.00% | 4,031,280 |
| 2022-07-29 | 2022-07-27 | 16.200 | 254,600 | -100 | 0.00% | 4,124,520 |
| 2022-07-25 | 2022-07-21 | 16.960 | 254,700 | -4,300 | 0.00% | 4,319,712 |
| 2022-07-22 | 2022-07-20 | 16.980 | 259,000 | -800 | 0.00% | 4,397,820 |
| 2022-07-20 | 2022-07-18 | 15.860 | 259,800 | -800 | 0.00% | 4,120,428 |
| 2022-07-19 | 2022-07-15 | 15.200 | 260,600 | -4,000 | 0.00% | 3,961,120 |
| 2022-07-12 | 2022-07-08 | 16.400 | 264,600 | +3,300 | 0.00% | 4,339,440 |
| 2022-07-08 | 2022-07-06 | 16.540 | 261,300 | +500 | 0.00% | 4,321,902 |
| 2022-07-07 | 2022-07-05 | 17.140 | 260,800 | -100 | 0.00% | 4,470,112 |
| 2022-07-04 | 2022-06-29 | 17.100 | 260,900 | -1,100 | 0.00% | 4,461,390 |
| 2022-06-30 | 2022-06-28 | 17.780 | 262,000 | -2,200 | 0.00% | 4,658,360 |
| 2022-06-29 | 2022-06-27 | 17.500 | 264,200 | -3,100 | 0.00% | 4,623,500 |
| 2022-06-28 | 2022-06-24 | 17.000 | 267,300 | -4,800 | 0.00% | 4,544,100 |
| 2022-06-27 | 2022-06-23 | 16.660 | 272,100 | +600 | 0.00% | 4,533,186 |
| 2022-06-24 | 2022-06-22 | 16.380 | 271,500 | -2,500 | 0.00% | 4,447,170 |
| 2022-06-23 | 2022-06-21 | 16.680 | 274,000 | -100 | 0.00% | 4,570,320 |
| 2022-06-22 | 2022-06-20 | 16.120 | 274,100 | +4,000 | 0.00% | 4,418,492 |
| 2022-06-20 | 2022-06-16 | 15.540 | 270,100 | +100 | 0.00% | 4,197,354 |
| 2022-06-17 | 2022-06-15 | 15.960 | 270,000 | +4,200 | 0.00% | 4,309,200 |
| 2022-06-16 | 2022-06-14 | 15.640 | 265,800 | +100 | 0.00% | 4,157,112 |
| 2022-06-15 | 2022-06-13 | 15.600 | 265,700 | +800 | 0.00% | 4,144,920 |
| 2022-06-14 | 2022-06-10 | 16.320 | 264,900 | +500 | 0.00% | 4,323,168 |
| 2022-06-13 | 2022-06-09 | 16.340 | 264,400 | -1,500 | 0.00% | 4,320,296 |
| 2022-06-10 | 2022-06-08 | 17.000 | 265,900 | +700 | 0.00% | 4,520,300 |
| 2022-06-08 | 2022-06-06 | 15.840 | 265,200 | -600 | 0.00% | 4,200,768 |
| 2022-06-07 | 2022-06-02 | 15.160 | 265,800 | +100 | 0.00% | 4,029,528 |
| 2022-06-06 | 2022-06-01 | 15.260 | 265,700 | +100 | 0.00% | 4,054,582 |
| 2022-06-02 | 2022-05-31 | 15.380 | 265,600 | +4,000 | 0.00% | 4,084,928 |
| 2022-06-01 | 2022-05-30 | 15.200 | 261,600 | +1,300 | 0.00% | 3,976,320 |
| 2022-05-31 | 2022-05-27 | 14.500 | 260,300 | +300 | 0.00% | 3,774,350 |
| 2022-05-30 | 2022-05-26 | 14.200 | 260,000 | -2,800 | 0.00% | 3,692,000 |
| 2022-05-27 | 2022-05-25 | 14.180 | 262,800 | +200 | 0.00% | 3,726,504 |
| 2022-05-26 | 2022-05-24 | 14.120 | 262,600 | +200 | 0.00% | 3,707,912 |
| 2022-05-25 | 2022-05-23 | 14.660 | 262,400 | -100 | 0.00% | 3,846,784 |
| 2022-05-24 | 2022-05-20 | 15.240 | 262,500 | +7,100 | 0.00% | 4,000,500 |
| 2022-05-19 | 2022-05-17 | 15.940 | 255,400 | +800 | 0.00% | 4,071,076 |
| 2022-05-17 | 2022-05-13 | 14.960 | 254,600 | +600 | 0.00% | 3,808,816 |
| 2022-05-16 | 2022-05-12 | 14.460 | 254,000 | -300 | 0.00% | 3,672,840 |
| 2022-05-13 | 2022-05-11 | 15.040 | 254,300 | -1,100 | 0.00% | 3,824,672 |
| 2022-05-12 | 2022-05-10 | 14.860 | 255,400 | +1,000 | 0.00% | 3,795,244 |
| 2022-05-11 | 2022-05-06 | 15.440 | 254,400 | +400 | 0.00% | 3,927,936 |
| 2022-05-05 | 2022-05-03 | 16.940 | 254,000 | -100 | 0.00% | 4,302,760 |
| 2022-05-04 | 2022-04-29 | 16.440 | 254,100 | -17,700 | 0.00% | 4,177,404 |
| 2022-05-03 | 2022-04-28 | 16.000 | 271,800 | -600 | 0.00% | 4,348,800 |
| 2022-04-29 | 2022-04-27 | 15.740 | 272,400 | +17,600 | 0.00% | 4,287,576 |
| 2022-04-26 | 2022-04-22 | 17.080 | 254,800 | +700 | 0.00% | 4,351,984 |
| 2022-04-25 | 2022-04-21 | 17.240 | 254,100 | -700 | 0.00% | 4,380,684 |
| 2022-04-22 | 2022-04-20 | 18.040 | 254,800 | -300 | 0.00% | 4,596,592 |
| 2022-04-20 | 2022-04-14 | 18.880 | 255,100 | -500 | 0.00% | 4,816,288 |
| 2022-04-19 | 2022-04-13 | 17.860 | 255,600 | -200 | 0.00% | 4,565,016 |
| 2022-04-14 | 2022-04-12 | 17.480 | 255,800 | -2,200 | 0.00% | 4,471,384 |
| 2022-04-13 | 2022-04-11 | 17.440 | 258,000 | +1,900 | 0.00% | 4,499,520 |
| 2022-04-12 | 2022-04-08 | 17.440 | 256,100 | +500 | 0.00% | 4,466,384 |
| 2022-04-11 | 2022-04-07 | 17.620 | 255,600 | -2,100 | 0.00% | 4,503,672 |
| 2022-04-08 | 2022-04-06 | 18.000 | 257,700 | +5,800 | 0.00% | 4,638,600 |
| 2022-04-06 | 2022-04-01 | 18.900 | 251,900 | -1,300 | 0.00% | 4,760,910 |
| 2022-04-01 | 2022-03-30 | 19.700 | 253,200 | +4,800 | 0.00% | 4,988,040 |
| 2022-03-31 | 2022-03-29 | 18.700 | 248,400 | +200 | 0.00% | 4,645,080 |
| 2022-03-30 | 2022-03-28 | 18.400 | 248,200 | +4,800 | 0.00% | 4,566,880 |
| 2022-03-29 | 2022-03-25 | 19.840 | 243,400 | +700 | 0.00% | 4,829,056 |
| 2022-03-28 | 2022-03-24 | 23.000 | 242,700 | +2,700 | 0.00% | 5,582,100 |
| 2022-03-25 | 2022-03-23 | 24.700 | 240,000 | -2,100 | 0.00% | 5,928,000 |
| 2022-03-24 | 2022-03-22 | 24.250 | 242,100 | -100 | 0.00% | 5,870,925 |
| 2022-03-23 | 2022-03-21 | 24.100 | 242,200 | +100 | 0.00% | 5,837,020 |
| 2022-03-22 | 2022-03-18 | 24.000 | 242,100 | -1,600 | 0.00% | 5,810,400 |
| 2022-03-21 | 2022-03-17 | 23.500 | 243,700 | -700 | 0.00% | 5,726,950 |
| 2022-03-18 | 2022-03-16 | 21.450 | 244,400 | -3,800 | 0.00% | 5,242,380 |
| 2022-03-17 | 2022-03-15 | 18.560 | 248,200 | +500 | 0.00% | 4,606,592 |
| 2022-03-16 | 2022-03-14 | 18.380 | 247,700 | -3,900 | 0.00% | 4,552,726 |
| 2022-03-15 | 2022-03-11 | 19.000 | 251,600 | -1,700 | 0.00% | 4,780,400 |
| 2022-03-14 | 2022-03-10 | 19.560 | 253,300 | +300 | 0.00% | 4,954,548 |
| 2022-03-11 | 2022-03-09 | 20.100 | 253,000 | -3,800 | 0.00% | 5,085,300 |
| 2022-03-10 | 2022-03-08 | 21.350 | 256,800 | -400 | 0.00% | 5,482,680 |
| 2022-03-09 | 2022-03-07 | 23.650 | 257,200 | -7,700 | 0.00% | 6,082,780 |
| 2022-03-08 | 2022-03-04 | 24.300 | 264,900 | +200 | 0.00% | 6,437,070 |
| 2022-03-07 | 2022-03-03 | 25.400 | 264,700 | -500 | 0.00% | 6,723,380 |
| 2022-03-04 | 2022-03-02 | 25.500 | 265,200 | -800 | 0.00% | 6,762,600 |
| 2022-03-03 | 2022-03-01 | 25.800 | 266,000 | -4,600 | 0.00% | 6,862,800 |
| 2022-03-02 | 2022-02-28 | 24.700 | 270,600 | -100 | 0.00% | 6,683,820 |
| 2022-03-01 | 2022-02-25 | 25.150 | 270,700 | +2,800 | 0.00% | 6,808,105 |
| 2022-02-28 | 2022-02-24 | 24.800 | 267,900 | -2,100 | 0.00% | 6,643,920 |
| 2022-02-25 | 2022-02-23 | 25.550 | 270,000 | +2,000 | 0.00% | 6,898,500 |
| 2022-02-23 | 2022-02-21 | 26.700 | 268,000 | -4,700 | 0.00% | 7,155,600 |
| 2022-02-22 | 2022-02-18 | 24.600 | 272,700 | -1,200 | 0.00% | 6,708,420 |
| 2022-02-21 | 2022-02-17 | 24.800 | 273,900 | -700 | 0.00% | 6,792,720 |
| 2022-02-18 | 2022-02-16 | 24.800 | 274,600 | -1,000 | 0.00% | 6,810,080 |
| 2022-02-17 | 2022-02-15 | 24.500 | 275,600 | +200 | 0.00% | 6,752,200 |
| 2022-02-16 | 2022-02-14 | 23.750 | 275,400 | -2,200 | 0.00% | 6,540,750 |
| 2022-02-15 | 2022-02-11 | 24.250 | 277,600 | -1,900 | 0.00% | 6,731,800 |
| 2022-02-14 | 2022-02-10 | 25.000 | 279,500 | -400 | 0.00% | 6,987,500 |
| 2022-02-11 | 2022-02-09 | 24.650 | 279,900 | -600 | 0.00% | 6,899,535 |
| 2022-02-10 | 2022-02-08 | 24.250 | 280,500 | -100 | 0.00% | 6,802,125 |
| 2022-02-09 | 2022-02-07 | 24.100 | 280,600 | +3,600 | 0.00% | 6,762,460 |
| 2022-02-08 | 2022-02-04 | 23.800 | 277,000 | +100 | 0.00% | 6,592,600 |
| 2022-02-07 | 2022-01-31 | 23.150 | 276,900 | +200 | 0.00% | 6,410,235 |
| 2022-02-04 | 2022-01-27 | 24.300 | 276,700 | -400 | 0.00% | 6,723,810 |
| 2022-01-28 | 2022-01-26 | 25.050 | 277,100 | -800 | 0.00% | 6,941,355 |
| 2022-01-27 | 2022-01-25 | 25.400 | 277,900 | -1,200 | 0.00% | 7,058,660 |
| 2022-01-26 | 2022-01-24 | 26.300 | 279,100 | +2,700 | 0.00% | 7,340,330 |
| 2022-01-25 | 2022-01-21 | 26.750 | 276,400 | +300 | 0.00% | 7,393,700 |
| 2022-01-24 | 2022-01-20 | 27.150 | 276,100 | -600 | 0.00% | 7,496,115 |
| 2022-01-21 | 2022-01-19 | 26.800 | 276,700 | -700 | 0.00% | 7,415,560 |
| 2022-01-20 | 2022-01-18 | 27.400 | 277,400 | -1,600 | 0.00% | 7,600,760 |
| 2022-01-17 | 2022-01-13 | 26.550 | 279,000 | -100 | 0.00% | 7,407,450 |
| 2022-01-14 | 2022-01-12 | 27.000 | 279,100 | -1,000 | 0.00% | 7,535,700 |
| 2022-01-13 | 2022-01-11 | 25.650 | 280,100 | -4,600 | 0.00% | 7,184,565 |
| 2022-01-12 | 2022-01-10 | 25.000 | 284,700 | -1,800 | 0.00% | 7,117,500 |
| 2022-01-11 | 2022-01-07 | 24.100 | 286,500 | +3,000 | 0.00% | 6,904,650 |
| 2022-01-10 | 2022-01-06 | 23.850 | 283,500 | +2,100 | 0.00% | 6,761,475 |
| 2022-01-07 | 2022-01-05 | 25.300 | 281,400 | -1,100 | 0.00% | 7,119,420 |
| 2022-01-06 | 2022-01-04 | 26.100 | 282,500 | -100 | 0.00% | 7,373,250 |
| 2022-01-04 | 2021-12-31 | 26.450 | 282,600 | -100 | 0.00% | 7,474,770 |
| 2022-01-03 | 2021-12-29 | 26.850 | 282,700 | -400 | 0.00% | 7,590,495 |
| 2021-12-30 | 2021-12-28 | 26.550 | 283,100 | -300 | 0.00% | 7,516,305 |
| 2021-12-29 | 2021-12-24 | 26.950 | 283,400 | -1,500 | 0.00% | 7,637,630 |
| 2021-12-28 | 2021-12-22 | 26.450 | 284,900 | +300 | 0.00% | 7,535,605 |
| 2021-12-22 | 2021-12-20 | 25.950 | 284,600 | -1,200 | 0.00% | 7,385,370 |
| 2021-12-21 | 2021-12-17 | 27.050 | 285,800 | -2,200 | 0.00% | 7,730,890 |
| 2021-12-20 | 2021-12-16 | 27.800 | 288,000 | +400 | 0.00% | 8,006,400 |
| 2021-12-17 | 2021-12-15 | 26.950 | 287,600 | -100 | 0.00% | 7,750,820 |
| 2021-12-16 | 2021-12-14 | 27.450 | 287,700 | -900 | 0.00% | 7,897,365 |
| 2021-12-15 | 2021-12-13 | 28.600 | 288,600 | -1,800 | 0.00% | 8,253,960 |
| 2021-12-14 | 2021-12-10 | 28.000 | 290,400 | -11,900 | 0.00% | 8,131,200 |
| 2021-12-13 | 2021-12-09 | 28.300 | 302,300 | -500 | 0.00% | 8,555,090 |
| 2021-12-10 | 2021-12-08 | 27.200 | 302,800 | -700 | 0.00% | 8,236,160 |
| 2021-12-09 | 2021-12-07 | 26.900 | 303,500 | +1,600 | 0.00% | 8,164,150 |
| 2021-12-08 | 2021-12-06 | 25.150 | 301,900 | -800 | 0.00% | 7,592,785 |
| 2021-12-07 | 2021-12-03 | 25.750 | 302,700 | +400 | 0.00% | 7,794,525 |
| 2021-12-06 | 2021-12-02 | 26.300 | 302,300 | +13,400 | 0.00% | 7,950,490 |
| 2021-12-03 | 2021-12-01 | 24.900 | 288,900 | -4,700 | 0.00% | 7,193,610 |
| 2021-12-02 | 2021-11-30 | 24.750 | 293,600 | +800 | 0.00% | 7,266,600 |
| 2021-12-01 | 2021-11-29 | 25.000 | 292,800 | +2,800 | 0.00% | 7,320,000 |
| 2021-11-30 | 2021-11-26 | 26.150 | 290,000 | +2,000 | 0.00% | 7,583,500 |
| 2021-11-29 | 2021-11-25 | 27.300 | 288,000 | +5,000 | 0.00% | 7,862,400 |
| 2021-11-26 | 2021-11-24 | 27.650 | 283,000 | +1,700 | 0.00% | 7,824,950 |
| 2021-11-25 | 2021-11-23 | 28.300 | 281,300 | +1,100 | 0.00% | 7,960,790 |
| 2021-11-24 | 2021-11-22 | 29.900 | 280,200 | -700 | 0.00% | 8,377,980 |
| 2021-11-23 | 2021-11-19 | 31.500 | 280,900 | +500 | 0.00% | 8,848,350 |
| 2021-11-22 | 2021-11-18 | 30.700 | 280,400 | -300 | 0.00% | 8,608,280 |
| 2021-11-19 | 2021-11-17 | 31.100 | 280,700 | +400 | 0.00% | 8,729,770 |
| 2021-11-18 | 2021-11-16 | 30.550 | 280,300 | +500 | 0.00% | 8,563,165 |
| 2021-11-16 | 2021-11-12 | 32.050 | 279,800 | +300 | 0.00% | 8,967,590 |
| 2021-11-15 | 2021-11-11 | 33.400 | 279,500 | -500 | 0.00% | 9,335,300 |
| 2021-11-12 | 2021-11-10 | 32.750 | 280,000 | +400 | 0.00% | 9,170,000 |
| 2021-11-11 | 2021-11-09 | 32.900 | 279,600 | -2,200 | 0.00% | 9,198,840 |
| 2021-11-10 | 2021-11-08 | 31.800 | 281,800 | -1,400 | 0.00% | 8,961,240 |
| 2021-11-09 | 2021-11-05 | 32.000 | 283,200 | -100 | 0.00% | 9,062,400 |
| 2021-11-08 | 2021-11-04 | 32.550 | 283,300 | -900 | 0.00% | 9,221,415 |
| 2021-11-05 | 2021-11-03 | 30.550 | 284,200 | -200 | 0.00% | 8,682,310 |
| 2021-11-04 | 2021-11-02 | 31.300 | 284,400 | -600 | 0.00% | 8,901,720 |
| 2021-11-03 | 2021-11-01 | 30.600 | 285,000 | -2,500 | 0.00% | 8,721,000 |
| 2021-11-02 | 2021-10-29 | 30.750 | 287,500 | +1,000 | 0.00% | 8,840,625 |
| 2021-11-01 | 2021-10-28 | 30.900 | 286,500 | -2,100 | 0.00% | 8,852,850 |
| 2021-10-29 | 2021-10-27 | 31.700 | 288,600 | -1,700 | 0.00% | 9,148,620 |
| 2021-10-27 | 2021-10-25 | 32.100 | 290,300 | -100 | 0.00% | 9,318,630 |
| 2021-10-26 | 2021-10-22 | 32.600 | 290,400 | +600 | 0.00% | 9,467,040 |
| 2021-10-25 | 2021-10-21 | 31.900 | 289,800 | +400 | 0.00% | 9,244,620 |
| 2021-10-22 | 2021-10-20 | 31.050 | 289,400 | +1,000 | 0.00% | 8,985,870 |
| 2021-10-21 | 2021-10-19 | 30.400 | 288,400 | -300 | 0.00% | 8,767,360 |
| 2021-10-20 | 2021-10-18 | 29.750 | 288,700 | +300 | 0.00% | 8,588,825 |
| 2021-10-19 | 2021-10-15 | 29.900 | 288,400 | -3,500 | 0.00% | 8,623,160 |
| 2021-10-15 | 2021-10-11 | 31.000 | 291,900 | -1,500 | 0.00% | 9,048,900 |
| 2021-10-12 | 2021-10-08 | 30.750 | 293,400 | +700 | 0.00% | 9,022,050 |
| 2021-10-11 | 2021-10-07 | 31.900 | 292,700 | +100 | 0.00% | 9,337,130 |
| 2021-10-07 | 2021-10-05 | 31.700 | 292,600 | -1,600 | 0.00% | 9,275,420 |
| 2021-10-06 | 2021-10-04 | 32.100 | 294,200 | -1,300 | 0.00% | 9,443,820 |
| 2021-10-05 | 2021-09-30 | 32.400 | 295,500 | -100 | 0.00% | 9,574,200 |
| 2021-10-04 | 2021-09-29 | 31.650 | 295,600 | -700 | 0.00% | 9,355,740 |
| 2021-09-30 | 2021-09-28 | 31.300 | 296,300 | -100 | 0.00% | 9,274,190 |
| 2021-09-29 | 2021-09-27 | 31.850 | 296,400 | -1,000 | 0.00% | 9,440,340 |
| 2021-09-28 | 2021-09-24 | 31.650 | 297,400 | -600 | 0.00% | 9,412,710 |
| 2021-09-27 | 2021-09-23 | 31.250 | 298,000 | +3,200 | 0.00% | 9,312,500 |
| 2021-09-24 | 2021-09-21 | 32.000 | 294,800 | +300 | 0.00% | 9,433,600 |
| 2021-09-23 | 2021-09-20 | 32.550 | 294,500 | +1,500 | 0.00% | 9,585,975 |
| 2021-09-21 | 2021-09-17 | 31.950 | 293,000 | +500 | 0.00% | 9,361,350 |
| 2021-09-20 | 2021-09-16 | 31.900 | 292,500 | -1,700 | 0.00% | 9,330,750 |
| 2021-09-17 | 2021-09-15 | 31.800 | 294,200 | +2,100 | 0.00% | 9,355,560 |
| 2021-09-16 | 2021-09-14 | 32.700 | 292,100 | -200 | 0.00% | 9,551,670 |
| 2021-09-15 | 2021-09-13 | 34.300 | 292,300 | -900 | 0.00% | 10,025,890 |
| 2021-09-14 | 2021-09-10 | 35.700 | 293,200 | -2,500 | 0.00% | 10,467,240 |
| 2021-09-13 | 2021-09-09 | 33.500 | 295,700 | -7,300 | 0.00% | 9,905,950 |
| 2021-09-10 | 2021-09-08 | 34.750 | 303,000 | -3,200 | 0.00% | 10,529,250 |
| 2021-09-08 | 2021-09-06 | 35.000 | 306,200 | +4,600 | 0.00% | 10,717,000 |
| 2021-09-07 | 2021-09-03 | 33.850 | 301,600 | -1,200 | 0.00% | 10,209,160 |
| 2021-09-06 | 2021-09-02 | 34.000 | 302,800 | -900 | 0.00% | 10,295,200 |
| 2021-09-03 | 2021-09-01 | 33.200 | 303,700 | -1,900 | 0.00% | 10,082,840 |
| 2021-09-02 | 2021-08-31 | 33.600 | 305,600 | -400 | 0.00% | 10,268,160 |
| 2021-09-01 | 2021-08-30 | 33.150 | 306,000 | -8,600 | 0.00% | 10,143,900 |
| 2021-08-31 | 2021-08-27 | 30.600 | 314,600 | -3,500 | 0.01% | 9,626,760 |
| 2021-08-30 | 2021-08-26 | 28.950 | 318,100 | -900 | 0.01% | 9,208,995 |
| 2021-08-27 | 2021-08-25 | 28.350 | 319,000 | -4,700 | 0.01% | 9,043,650 |
| 2021-08-26 | 2021-08-24 | 26.750 | 323,700 | +1,600 | 0.01% | 8,658,975 |
| 2021-08-25 | 2021-08-23 | 24.950 | 322,100 | +100 | 0.01% | 8,036,395 |
| 2021-08-24 | 2021-08-20 | 25.050 | 322,000 | +4,200 | 0.01% | 8,066,100 |
| 2021-08-23 | 2021-08-19 | 26.600 | 317,800 | -100 | 0.01% | 8,453,480 |
| 2021-08-20 | 2021-08-18 | 27.300 | 317,900 | -2,500 | 0.01% | 8,678,670 |
| 2021-08-19 | 2021-08-17 | 27.050 | 320,400 | -900 | 0.01% | 8,666,820 |
| 2021-08-18 | 2021-08-16 | 27.300 | 321,300 | -300 | 0.01% | 8,771,490 |
| 2021-08-17 | 2021-08-13 | 28.450 | 321,600 | -500 | 0.01% | 9,149,520 |
| 2021-08-16 | 2021-08-12 | 29.350 | 322,100 | -3,300 | 0.01% | 9,453,635 |
| 2021-08-13 | 2021-08-11 | 31.050 | 325,400 | +300 | 0.01% | 10,103,670 |
| 2021-08-12 | 2021-08-10 | 30.150 | 325,100 | -1,900 | 0.01% | 9,801,765 |
| 2021-08-11 | 2021-08-09 | 28.800 | 327,000 | +200 | 0.01% | 9,417,600 |
| 2021-08-10 | 2021-08-06 | 28.650 | 326,800 | +800 | 0.01% | 9,362,820 |
| 2021-08-09 | 2021-08-05 | 28.800 | 326,000 | +700 | 0.01% | 9,388,800 |
| 2021-08-06 | 2021-08-04 | 29.400 | 325,300 | +3,500 | 0.01% | 9,563,820 |
| 2021-08-05 | 2021-08-03 | 28.300 | 321,800 | -100 | 0.01% | 9,106,940 |
| 2021-08-04 | 2021-08-02 | 29.200 | 321,900 | -1,600 | 0.01% | 9,399,480 |
| 2021-08-02 | 2021-07-29 | 29.250 | 323,500 | +2,100 | 0.01% | 9,462,375 |
| 2021-07-30 | 2021-07-28 | 27.400 | 321,400 | -5,300 | 0.01% | 8,806,360 |
| 2021-07-29 | 2021-07-27 | 26.800 | 326,700 | -21,900 | 0.01% | 8,755,560 |
| 2021-07-28 | 2021-07-26 | 30.100 | 348,600 | -10,200 | 0.01% | 10,492,860 |
| 2021-07-27 | 2021-07-23 | 34.200 | 358,800 | -1,400 | 0.01% | 12,270,960 |
| 2021-07-26 | 2021-07-22 | 34.800 | 360,200 | -1,700 | 0.01% | 12,534,960 |
| 2021-07-23 | 2021-07-21 | 34.550 | 361,900 | -3,100 | 0.01% | 12,503,645 |
| 2021-07-22 | 2021-07-20 | 36.600 | 365,000 | -16,100 | 0.01% | 13,359,000 |
| 2021-07-21 | 2021-07-19 | 37.150 | 381,100 | -4,000 | 0.01% | 14,157,865 |
| 2021-07-20 | 2021-07-16 | 38.000 | 385,100 | -1,700 | 0.01% | 14,633,800 |
| 2021-07-19 | 2021-07-15 | 39.000 | 386,800 | -11,100 | 0.01% | 15,085,200 |
| 2021-07-16 | 2021-07-14 | 39.150 | 397,900 | -1,600 | 0.01% | 15,577,785 |
| 2021-07-15 | 2021-07-13 | 39.600 | 399,500 | +2,100 | 0.01% | 15,820,200 |
| 2021-07-14 | 2021-07-12 | 38.600 | 397,400 | +1,600 | 0.01% | 15,339,640 |
| 2021-07-13 | 2021-07-09 | 38.700 | 395,800 | +600 | 0.01% | 15,317,460 |
| 2021-07-12 | 2021-07-08 | 38.250 | 395,200 | -5,900 | 0.01% | 15,116,400 |
| 2021-07-09 | 2021-07-07 | 39.250 | 401,100 | -8,800 | 0.01% | 15,743,175 |
| 2021-07-08 | 2021-07-06 | 39.000 | 409,900 | -16,800 | 0.01% | 15,986,100 |
| 2021-07-07 | 2021-07-05 | 40.500 | 426,700 | -11,300 | 0.01% | 17,281,350 |
| 2021-07-06 | 2021-07-02 | 41.400 | 438,000 | -22,800 | 0.01% | 18,133,200 |
| 2021-07-05 | 2021-06-30 | 42.300 | 460,800 | -18,100 | 0.01% | 19,491,840 |
| 2021-07-02 | 2021-06-29 | 42.050 | 478,900 | -8,100 | 0.01% | 20,137,745 |
| 2021-06-30 | 2021-06-28 | 42.000 | 487,000 | -4,400 | 0.01% | 20,454,000 |
| 2021-06-29 | 2021-06-25 | 41.300 | 491,400 | -10,500 | 0.01% | 20,294,820 |
| 2021-06-28 | 2021-06-24 | 40.850 | 501,900 | -6,000 | 0.01% | 20,502,615 |
| 2021-06-25 | 2021-06-23 | 40.900 | 507,900 | -4,700 | 0.01% | 20,773,110 |
| 2021-06-24 | 2021-06-22 | 41.050 | 512,600 | -14,200 | 0.01% | 21,042,230 |
| 2021-06-23 | 2021-06-21 | 41.000 | 526,800 | -2,000 | 0.01% | 21,598,800 |
| 2021-06-22 | 2021-06-18 | 41.900 | 528,800 | -11,000 | 0.01% | 22,156,720 |
| 2021-06-21 | 2021-06-17 | 42.000 | 539,800 | -50,200 | 0.01% | 22,671,600 |
| 2021-06-18 | 2021-06-16 | 41.600 | 590,000 | -1,000 | 0.01% | 24,544,000 |
| 2021-06-17 | 2021-06-15 | 42.000 | 591,000 | -5,800 | 0.01% | 24,822,000 |
| 2021-06-16 | 2021-06-11 | 42.750 | 596,800 | -14,700 | 0.01% | 25,513,200 |
| 2021-06-15 | 2021-06-10 | 43.900 | 611,500 | -14,500 | 0.01% | 26,844,850 |
| 2021-06-11 | 2021-06-09 | 44.650 | 626,000 | -8,200 | 0.01% | 27,950,900 |
| 2021-06-10 | 2021-06-08 | 45.300 | 634,200 | -44,900 | 0.01% | 28,729,260 |
| 2021-06-09 | 2021-06-07 | 45.900 | 679,100 | -14,000 | 0.01% | 31,170,690 |
| 2021-06-08 | 2021-06-04 | 46.950 | 693,100 | -34,900 | 0.01% | 32,541,045 |
| 2021-06-07 | 2021-06-03 | 47.000 | 728,000 | -28,500 | 0.01% | 34,216,000 |
| 2021-06-04 | 2021-06-02 | 45.400 | 756,500 | -33,800 | 0.01% | 34,345,100 |
| 2021-06-03 | 2021-06-01 | 45.800 | 790,300 | -540,700 | 0.01% | 36,195,740 |
| 2021-06-02 | 2021-05-31 | 41.550 | 1,331,000 | +64,600 | 0.02% | 55,303,050 |
| 2021-06-01 | 2021-05-28 | 41.700 | 1,266,400 | 0.02% | 52,808,880 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy