History of CCASS shareholding
Participant: LIVERMORE HOLDINGS LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 12.910 | 471,418 | +0 | 0.01% | 6,086,006 |
| 2025-10-13 | 2025-10-09 | 12.990 | 471,418 | +0 | 0.01% | 6,123,720 |
| 2025-10-10 | 2025-10-08 | 12.550 | 471,418 | -100 | 0.01% | 5,916,296 |
| 2025-10-09 | 2025-10-06 | 12.670 | 471,518 | -3,400 | 0.01% | 5,974,133 |
| 2025-10-08 | 2025-10-03 | 12.890 | 474,918 | +100 | 0.01% | 6,121,693 |
| 2025-10-03 | 2025-09-30 | 13.100 | 474,818 | -300 | 0.01% | 6,220,116 |
| 2025-10-02 | 2025-09-29 | 13.020 | 475,118 | +100 | 0.01% | 6,186,036 |
| 2025-09-29 | 2025-09-25 | 13.100 | 475,018 | -6,800 | 0.01% | 6,222,736 |
| 2025-09-26 | 2025-09-24 | 12.970 | 481,818 | -13,500 | 0.01% | 6,249,179 |
| 2025-09-25 | 2025-09-23 | 12.980 | 495,318 | -2,000 | 0.01% | 6,429,228 |
| 2025-09-24 | 2025-09-22 | 13.400 | 497,318 | -200 | 0.01% | 6,664,061 |
| 2025-09-22 | 2025-09-18 | 13.730 | 497,518 | -300 | 0.01% | 6,830,922 |
| 2025-09-19 | 2025-09-17 | 13.950 | 497,818 | -600 | 0.01% | 6,944,561 |
| 2025-09-17 | 2025-09-15 | 13.530 | 498,418 | +2,000 | 0.01% | 6,743,596 |
| 2025-09-16 | 2025-09-12 | 13.750 | 496,418 | -8,000 | 0.01% | 6,825,748 |
| 2025-09-15 | 2025-09-11 | 13.640 | 504,418 | -200 | 0.01% | 6,880,262 |
| 2025-09-12 | 2025-09-10 | 13.850 | 504,618 | -5,300 | 0.01% | 6,988,959 |
| 2025-09-11 | 2025-09-09 | 13.260 | 509,918 | +3,000 | 0.01% | 6,761,513 |
| 2025-09-10 | 2025-09-08 | 13.530 | 506,918 | +13,800 | 0.01% | 6,858,601 |
| 2025-09-04 | 2025-09-02 | 13.000 | 493,118 | +200 | 0.01% | 6,410,534 |
| 2025-09-03 | 2025-09-01 | 13.080 | 492,918 | -200 | 0.01% | 6,447,367 |
| 2025-09-02 | 2025-08-29 | 12.830 | 493,118 | -100 | 0.01% | 6,326,704 |
| 2025-09-01 | 2025-08-28 | 12.780 | 493,218 | +2,700 | 0.01% | 6,303,326 |
| 2025-08-29 | 2025-08-27 | 13.290 | 490,518 | +13,000 | 0.01% | 6,518,984 |
| 2025-08-27 | 2025-08-25 | 13.950 | 477,518 | -700 | 0.01% | 6,661,376 |
| 2025-08-26 | 2025-08-22 | 12.990 | 478,218 | -800 | 0.01% | 6,212,052 |
| 2025-08-21 | 2025-08-19 | 13.200 | 479,018 | +400 | 0.01% | 6,323,038 |
| 2025-08-19 | 2025-08-15 | 13.330 | 478,618 | -5,300 | 0.01% | 6,379,978 |
| 2025-08-18 | 2025-08-14 | 13.960 | 483,918 | +800 | 0.01% | 6,755,495 |
| 2025-08-15 | 2025-08-13 | 14.000 | 483,118 | +700 | 0.01% | 6,763,652 |
| 2025-08-14 | 2025-08-12 | 13.480 | 482,418 | -300 | 0.01% | 6,502,995 |
| 2025-08-13 | 2025-08-11 | 13.860 | 482,718 | -700 | 0.01% | 6,690,471 |
| 2025-08-11 | 2025-08-07 | 14.080 | 483,418 | -200 | 0.01% | 6,806,525 |
| 2025-08-08 | 2025-08-06 | 13.620 | 483,618 | -10,000 | 0.01% | 6,586,877 |
| 2025-08-06 | 2025-08-04 | 13.830 | 493,618 | +400 | 0.01% | 6,826,737 |
| 2025-08-05 | 2025-08-01 | 13.740 | 493,218 | -2,000 | 0.01% | 6,776,815 |
| 2025-08-04 | 2025-07-31 | 13.660 | 495,218 | -1,800 | 0.01% | 6,764,678 |
| 2025-08-01 | 2025-07-30 | 14.100 | 497,018 | -2,000 | 0.01% | 7,007,954 |
| 2025-07-31 | 2025-07-29 | 14.500 | 499,018 | -600 | 0.01% | 7,235,761 |
| 2025-07-30 | 2025-07-28 | 14.200 | 499,618 | +200 | 0.01% | 7,094,576 |
| 2025-07-23 | 2025-07-21 | 14.020 | 499,418 | -5,100 | 0.01% | 7,001,840 |
| 2025-07-22 | 2025-07-18 | 13.880 | 504,518 | +7,700 | 0.01% | 7,002,710 |
| 2025-07-17 | 2025-07-15 | 13.360 | 496,818 | -3,700 | 0.01% | 6,637,488 |
| 2025-07-16 | 2025-07-14 | 13.400 | 500,518 | -11,000 | 0.01% | 6,706,941 |
| 2025-07-14 | 2025-07-10 | 13.160 | 511,518 | -900 | 0.01% | 6,731,577 |
| 2025-07-11 | 2025-07-09 | 12.780 | 512,418 | +600 | 0.01% | 6,548,702 |
| 2025-07-08 | 2025-07-04 | 12.980 | 511,818 | -900 | 0.01% | 6,643,398 |
| 2025-07-07 | 2025-07-03 | 13.140 | 512,718 | -300 | 0.01% | 6,737,115 |
| 2025-07-04 | 2025-07-02 | 13.000 | 513,018 | -5,100 | 0.01% | 6,669,234 |
| 2025-07-03 | 2025-06-30 | 13.140 | 518,118 | +4,100 | 0.01% | 6,808,071 |
| 2025-07-02 | 2025-06-27 | 13.080 | 514,018 | +300 | 0.01% | 6,723,355 |
| 2025-06-30 | 2025-06-26 | 12.660 | 513,718 | +900 | 0.01% | 6,503,670 |
| 2025-06-27 | 2025-06-25 | 13.180 | 512,818 | +10,900 | 0.01% | 6,758,941 |
| 2025-06-25 | 2025-06-23 | 12.000 | 501,918 | -100 | 0.01% | 6,023,016 |
| 2025-06-24 | 2025-06-20 | 11.960 | 502,018 | -200 | 0.01% | 6,004,135 |
| 2025-06-20 | 2025-06-18 | 11.960 | 502,218 | -100 | 0.01% | 6,006,527 |
| 2025-06-18 | 2025-06-16 | 12.440 | 502,318 | -100 | 0.01% | 6,248,836 |
| 2025-06-17 | 2025-06-13 | 12.260 | 502,418 | -400 | 0.01% | 6,159,645 |
| 2025-06-16 | 2025-06-12 | 12.580 | 502,818 | -1,400 | 0.01% | 6,325,450 |
| 2025-06-12 | 2025-06-10 | 12.400 | 504,218 | +200 | 0.01% | 6,252,303 |
| 2025-06-06 | 2025-06-04 | 12.200 | 504,018 | -400 | 0.01% | 6,149,020 |
| 2025-06-04 | 2025-06-02 | 12.000 | 504,418 | +200 | 0.01% | 6,053,016 |
| 2025-06-03 | 2025-05-30 | 12.440 | 504,218 | -100 | 0.01% | 6,272,472 |
| 2025-06-02 | 2025-05-29 | 12.540 | 504,318 | -900 | 0.01% | 6,324,148 |
| 2025-05-30 | 2025-05-28 | 12.180 | 505,218 | -2,600 | 0.01% | 6,153,555 |
| 2025-05-28 | 2025-05-26 | 11.780 | 507,818 | -900 | 0.01% | 5,982,096 |
| 2025-05-27 | 2025-05-23 | 11.560 | 508,718 | -100 | 0.01% | 5,880,780 |
| 2025-05-26 | 2025-05-22 | 11.500 | 508,818 | +1,100 | 0.01% | 5,851,407 |
| 2025-05-23 | 2025-05-21 | 11.840 | 507,718 | +2,000 | 0.01% | 6,011,381 |
| 2025-05-22 | 2025-05-20 | 11.920 | 505,718 | -200 | 0.01% | 6,028,159 |
| 2025-05-21 | 2025-05-19 | 11.760 | 505,918 | -100 | 0.01% | 5,949,596 |
| 2025-05-20 | 2025-05-16 | 11.640 | 506,018 | -300 | 0.01% | 5,890,050 |
| 2025-05-19 | 2025-05-15 | 11.620 | 506,318 | -26,900 | 0.01% | 5,883,415 |
| 2025-05-16 | 2025-05-14 | 11.760 | 533,218 | +1,600 | 0.01% | 6,270,644 |
| 2025-05-14 | 2025-05-12 | 12.540 | 531,618 | -600 | 0.01% | 6,666,490 |
| 2025-05-12 | 2025-05-08 | 12.200 | 532,218 | -3,200 | 0.01% | 6,493,060 |
| 2025-05-09 | 2025-05-07 | 12.280 | 535,418 | +26,300 | 0.01% | 6,574,933 |
| 2025-05-08 | 2025-05-06 | 12.240 | 509,118 | +100 | 0.01% | 6,231,604 |
| 2025-04-29 | 2025-04-25 | 11.760 | 509,018 | +1,100 | 0.01% | 5,986,052 |
| 2025-04-28 | 2025-04-24 | 11.940 | 507,918 | +100 | 0.01% | 6,064,541 |
| 2025-04-24 | 2025-04-22 | 11.920 | 507,818 | +200 | 0.01% | 6,053,191 |
| 2025-04-23 | 2025-04-17 | 11.700 | 507,618 | -100 | 0.01% | 5,939,131 |
| 2025-04-22 | 2025-04-16 | 11.600 | 507,718 | -100 | 0.01% | 5,889,529 |
| 2025-04-17 | 2025-04-15 | 11.960 | 507,818 | -300 | 0.01% | 6,073,503 |
| 2025-04-16 | 2025-04-14 | 11.980 | 508,118 | +1,900 | 0.01% | 6,087,254 |
| 2025-04-15 | 2025-04-11 | 11.620 | 506,218 | -3,000 | 0.01% | 5,882,253 |
| 2025-04-14 | 2025-04-10 | 11.380 | 509,218 | -4,300 | 0.01% | 5,794,901 |
| 2025-04-11 | 2025-04-09 | 11.160 | 513,518 | -300 | 0.01% | 5,730,861 |
| 2025-04-10 | 2025-04-08 | 10.860 | 513,818 | -200 | 0.01% | 5,580,063 |
| 2025-04-09 | 2025-04-07 | 10.300 | 514,018 | -1,500 | 0.01% | 5,294,385 |
| 2025-04-08 | 2025-04-03 | 12.400 | 515,518 | -200 | 0.01% | 6,392,423 |
| 2025-04-03 | 2025-04-01 | 12.760 | 515,718 | +1,000 | 0.01% | 6,580,562 |
| 2025-04-01 | 2025-03-28 | 12.860 | 514,718 | +200 | 0.01% | 6,619,273 |
| 2025-03-28 | 2025-03-26 | 13.000 | 514,518 | -1,000 | 0.01% | 6,688,734 |
| 2025-03-26 | 2025-03-24 | 13.060 | 515,518 | +3,800 | 0.01% | 6,732,665 |
| 2025-03-25 | 2025-03-21 | 13.060 | 511,718 | +3,400 | 0.01% | 6,683,037 |
| 2025-03-21 | 2025-03-19 | 13.680 | 508,318 | -400 | 0.01% | 6,953,790 |
| 2025-03-20 | 2025-03-18 | 13.820 | 508,718 | -100 | 0.01% | 7,030,483 |
| 2025-03-18 | 2025-03-14 | 13.460 | 508,818 | -8,500 | 0.01% | 6,848,690 |
| 2025-03-14 | 2025-03-12 | 13.320 | 517,318 | -1,900 | 0.01% | 6,890,676 |
| 2025-03-13 | 2025-03-11 | 13.740 | 519,218 | -5,100 | 0.01% | 7,134,055 |
| 2025-03-12 | 2025-03-10 | 13.120 | 524,318 | +10,100 | 0.01% | 6,879,052 |
| 2025-03-11 | 2025-03-07 | 13.200 | 514,218 | +46,500 | 0.01% | 6,787,678 |
| 2025-03-10 | 2025-03-06 | 15.460 | 467,718 | +100 | 0.01% | 7,230,920 |
| 2025-03-07 | 2025-03-05 | 15.240 | 467,618 | +3,900 | 0.01% | 7,126,498 |
| 2025-03-06 | 2025-03-04 | 14.560 | 463,718 | +500 | 0.01% | 6,751,734 |
| 2025-03-05 | 2025-03-03 | 14.060 | 463,218 | +2,900 | 0.01% | 6,512,845 |
| 2025-03-04 | 2025-02-28 | 13.920 | 460,318 | -4,300 | 0.01% | 6,407,627 |
| 2025-03-03 | 2025-02-27 | 14.620 | 464,618 | -3,300 | 0.01% | 6,792,715 |
| 2025-02-28 | 2025-02-26 | 14.820 | 467,918 | -2,300 | 0.01% | 6,934,545 |
| 2025-02-27 | 2025-02-25 | 14.320 | 470,218 | +100 | 0.01% | 6,733,522 |
| 2025-02-26 | 2025-02-24 | 14.620 | 470,118 | -2,400 | 0.01% | 6,873,125 |
| 2025-02-25 | 2025-02-21 | 14.760 | 472,518 | -3,300 | 0.01% | 6,974,366 |
| 2025-02-24 | 2025-02-20 | 13.980 | 475,818 | -2,500 | 0.01% | 6,651,936 |
| 2025-02-21 | 2025-02-19 | 13.940 | 478,318 | +20,000 | 0.01% | 6,667,753 |
| 2025-02-20 | 2025-02-18 | 14.440 | 458,318 | -5,300 | 0.01% | 6,618,112 |
| 2025-02-19 | 2025-02-17 | 14.280 | 463,618 | -1,400 | 0.01% | 6,620,465 |
| 2025-02-18 | 2025-02-14 | 14.900 | 465,018 | +800 | 0.01% | 6,928,768 |
| 2025-02-17 | 2025-02-13 | 14.400 | 464,218 | +1,700 | 0.01% | 6,684,739 |
| 2025-02-14 | 2025-02-12 | 14.500 | 462,518 | +4,800 | 0.01% | 6,706,511 |
| 2025-02-13 | 2025-02-11 | 13.820 | 457,718 | +1,500 | 0.01% | 6,325,663 |
| 2025-02-12 | 2025-02-10 | 13.520 | 456,218 | -300 | 0.01% | 6,168,067 |
| 2025-02-11 | 2025-02-07 | 12.960 | 456,518 | -5,200 | 0.01% | 5,916,473 |
| 2025-02-10 | 2025-02-06 | 13.000 | 461,718 | +4,500 | 0.01% | 6,002,334 |
| 2025-02-06 | 2025-02-04 | 13.300 | 457,218 | +900 | 0.01% | 6,080,999 |
| 2025-02-05 | 2025-02-03 | 12.840 | 456,318 | -200 | 0.01% | 5,859,123 |
| 2025-01-24 | 2025-01-22 | 12.660 | 456,518 | -500 | 0.01% | 5,779,518 |
| 2025-01-23 | 2025-01-21 | 12.980 | 457,018 | -100 | 0.01% | 5,932,094 |
| 2025-01-22 | 2025-01-20 | 12.680 | 457,118 | +1,000 | 0.01% | 5,796,256 |
| 2025-01-21 | 2025-01-17 | 12.340 | 456,118 | -5,000 | 0.01% | 5,628,496 |
| 2025-01-20 | 2025-01-16 | 12.080 | 461,118 | -1,000 | 0.01% | 5,570,305 |
| 2025-01-16 | 2025-01-14 | 12.100 | 462,118 | +4,900 | 0.01% | 5,591,628 |
| 2025-01-15 | 2025-01-13 | 11.760 | 457,218 | +100 | 0.01% | 5,376,884 |
| 2025-01-14 | 2025-01-10 | 11.820 | 457,118 | -100 | 0.01% | 5,403,135 |
| 2025-01-13 | 2025-01-09 | 12.080 | 457,218 | +100 | 0.01% | 5,523,193 |
| 2025-01-08 | 2025-01-06 | 12.080 | 457,118 | -1,700 | 0.01% | 5,521,985 |
| 2025-01-07 | 2025-01-03 | 12.860 | 458,818 | -800 | 0.01% | 5,900,399 |
| 2025-01-06 | 2025-01-02 | 12.680 | 459,618 | -300 | 0.01% | 5,827,956 |
| 2025-01-03 | 2024-12-31 | 12.800 | 459,918 | -200 | 0.01% | 5,886,950 |
| 2025-01-02 | 2024-12-27 | 13.100 | 460,118 | +400 | 0.01% | 6,027,546 |
| 2024-12-30 | 2024-12-24 | 13.380 | 459,718 | -500 | 0.01% | 6,151,027 |
| 2024-12-27 | 2024-12-20 | 13.420 | 460,218 | -500 | 0.01% | 6,176,126 |
| 2024-12-20 | 2024-12-18 | 13.900 | 460,718 | -400 | 0.01% | 6,403,980 |
| 2024-12-19 | 2024-12-17 | 13.700 | 461,118 | -100 | 0.01% | 6,317,317 |
| 2024-12-17 | 2024-12-13 | 13.880 | 461,218 | +500 | 0.01% | 6,401,706 |
| 2024-12-16 | 2024-12-12 | 14.080 | 460,718 | +400 | 0.01% | 6,486,909 |
| 2024-12-13 | 2024-12-11 | 14.480 | 460,318 | +100 | 0.01% | 6,665,405 |
| 2024-12-12 | 2024-12-10 | 14.500 | 460,218 | -100 | 0.01% | 6,673,161 |
| 2024-12-10 | 2024-12-06 | 14.360 | 460,318 | -2,400 | 0.01% | 6,610,166 |
| 2024-12-09 | 2024-12-05 | 14.140 | 462,718 | +300 | 0.01% | 6,542,833 |
| 2024-12-05 | 2024-12-03 | 14.560 | 462,418 | -100 | 0.01% | 6,732,806 |
| 2024-12-04 | 2024-12-02 | 14.100 | 462,518 | -1,400 | 0.01% | 6,521,504 |
| 2024-12-03 | 2024-11-29 | 13.900 | 463,918 | +400 | 0.01% | 6,448,460 |
| 2024-11-29 | 2024-11-27 | 14.240 | 463,518 | -200 | 0.01% | 6,600,496 |
| 2024-11-26 | 2024-11-22 | 13.920 | 463,718 | -100 | 0.01% | 6,454,955 |
| 2024-11-25 | 2024-11-21 | 14.360 | 463,818 | -300 | 0.01% | 6,660,426 |
| 2024-11-22 | 2024-11-20 | 14.440 | 464,118 | -100 | 0.01% | 6,701,864 |
| 2024-11-21 | 2024-11-19 | 14.600 | 464,218 | -200 | 0.01% | 6,777,583 |
| 2024-11-20 | 2024-11-18 | 14.880 | 464,418 | +700 | 0.01% | 6,910,540 |
| 2024-11-19 | 2024-11-15 | 14.160 | 463,718 | +700 | 0.01% | 6,566,247 |
| 2024-11-18 | 2024-11-14 | 14.920 | 463,018 | +1,100 | 0.01% | 6,908,229 |
| 2024-11-14 | 2024-11-12 | 15.340 | 461,918 | -4,900 | 0.01% | 7,085,822 |
| 2024-11-13 | 2024-11-11 | 15.680 | 466,818 | +300 | 0.01% | 7,319,706 |
| 2024-11-12 | 2024-11-08 | 16.020 | 466,518 | -400 | 0.01% | 7,473,618 |
| 2024-11-11 | 2024-11-07 | 15.800 | 466,918 | -1,400 | 0.01% | 7,377,304 |
| 2024-11-08 | 2024-11-06 | 15.620 | 468,318 | -1,800 | 0.01% | 7,315,127 |
| 2024-11-07 | 2024-11-05 | 15.840 | 470,118 | -100 | 0.01% | 7,446,669 |
| 2024-11-06 | 2024-11-04 | 15.800 | 470,218 | -100 | 0.01% | 7,429,444 |
| 2024-11-05 | 2024-11-01 | 15.960 | 470,318 | -1,100 | 0.01% | 7,506,275 |
| 2024-11-04 | 2024-10-31 | 15.800 | 471,418 | -100 | 0.01% | 7,448,404 |
| 2024-10-31 | 2024-10-29 | 15.900 | 471,518 | -7,600 | 0.01% | 7,497,136 |
| 2024-10-30 | 2024-10-28 | 16.080 | 479,118 | -4,500 | 0.01% | 7,704,217 |
| 2024-10-29 | 2024-10-25 | 16.340 | 483,618 | +8,900 | 0.01% | 7,902,318 |
| 2024-10-28 | 2024-10-24 | 16.000 | 474,718 | +4,800 | 0.01% | 7,595,488 |
| 2024-10-25 | 2024-10-23 | 16.060 | 469,918 | -4,100 | 0.01% | 7,546,883 |
| 2024-10-24 | 2024-10-22 | 15.100 | 474,018 | -700 | 0.01% | 7,157,672 |
| 2024-10-23 | 2024-10-21 | 14.860 | 474,718 | +100 | 0.01% | 7,054,309 |
| 2024-10-22 | 2024-10-18 | 14.860 | 474,618 | -1,000 | 0.01% | 7,052,823 |
| 2024-10-18 | 2024-10-16 | 14.380 | 475,618 | +400 | 0.01% | 6,839,387 |
| 2024-10-17 | 2024-10-15 | 13.820 | 475,218 | -900 | 0.01% | 6,567,513 |
| 2024-10-16 | 2024-10-14 | 14.000 | 476,118 | -11,400 | 0.01% | 6,665,652 |
| 2024-10-15 | 2024-10-10 | 13.420 | 487,518 | +8,800 | 0.01% | 6,542,492 |
| 2024-10-14 | 2024-10-09 | 12.980 | 478,718 | -400 | 0.01% | 6,213,760 |
| 2024-10-09 | 2024-10-07 | 15.000 | 479,118 | -2,500 | 0.01% | 7,186,770 |
| 2024-10-08 | 2024-10-04 | 14.980 | 481,618 | +1,100 | 0.01% | 7,214,638 |
| 2024-10-07 | 2024-10-03 | 14.400 | 480,518 | -1,100 | 0.01% | 6,919,459 |
| 2024-10-04 | 2024-10-02 | 15.420 | 481,618 | +5,200 | 0.01% | 7,426,550 |
| 2024-10-03 | 2024-09-30 | 14.000 | 476,418 | -2,800 | 0.01% | 6,669,852 |
| 2024-10-02 | 2024-09-27 | 13.400 | 479,218 | +3,300 | 0.01% | 6,421,521 |
| 2024-09-30 | 2024-09-26 | 11.500 | 475,918 | -1,000 | 0.01% | 5,473,057 |
| 2024-09-27 | 2024-09-25 | 10.700 | 476,918 | +200 | 0.01% | 5,103,023 |
| 2024-09-26 | 2024-09-24 | 10.580 | 476,718 | -1,700 | 0.01% | 5,043,676 |
| 2024-09-25 | 2024-09-23 | 10.240 | 478,418 | -2,000 | 0.01% | 4,899,000 |
| 2024-09-24 | 2024-09-20 | 10.200 | 480,418 | +2,400 | 0.01% | 4,900,264 |
| 2024-09-23 | 2024-09-19 | 10.300 | 478,018 | -1,500 | 0.01% | 4,923,585 |
| 2024-09-20 | 2024-09-17 | 10.240 | 479,518 | -1,500 | 0.01% | 4,910,264 |
| 2024-09-11 | 2024-09-09 | 9.520 | 481,018 | -100 | 0.01% | 4,579,291 |
| 2024-09-09 | 2024-09-04 | 9.470 | 481,118 | -300 | 0.01% | 4,556,187 |
| 2024-09-05 | 2024-09-03 | 9.640 | 481,418 | -400 | 0.01% | 4,640,870 |
| 2024-09-03 | 2024-08-30 | 9.550 | 481,818 | -4,100 | 0.01% | 4,601,362 |
| 2024-09-02 | 2024-08-29 | 9.470 | 485,918 | -100 | 0.01% | 4,601,643 |
| 2024-08-30 | 2024-08-28 | 9.210 | 486,018 | +2,000 | 0.01% | 4,476,226 |
| 2024-08-29 | 2024-08-27 | 9.480 | 484,018 | +5,400 | 0.01% | 4,588,491 |
| 2024-08-28 | 2024-08-26 | 9.370 | 478,618 | -100 | 0.01% | 4,484,651 |
| 2024-08-23 | 2024-08-21 | 9.610 | 478,718 | -500 | 0.01% | 4,600,480 |
| 2024-08-21 | 2024-08-19 | 9.970 | 479,218 | -1,100 | 0.01% | 4,777,803 |
| 2024-08-20 | 2024-08-16 | 9.490 | 480,318 | -4,100 | 0.01% | 4,558,218 |
| 2024-08-19 | 2024-08-15 | 7.780 | 484,418 | +100 | 0.01% | 3,768,772 |
| 2024-08-15 | 2024-08-13 | 7.980 | 484,318 | +2,600 | 0.01% | 3,864,858 |
| 2024-08-06 | 2024-08-02 | 7.880 | 481,718 | -1,200 | 0.01% | 3,795,938 |
| 2024-07-30 | 2024-07-26 | 7.900 | 482,918 | -200 | 0.01% | 3,815,052 |
| 2024-07-29 | 2024-07-25 | 7.780 | 483,118 | -500 | 0.01% | 3,758,658 |
| 2024-07-25 | 2024-07-23 | 7.950 | 483,618 | +1,100 | 0.01% | 3,844,763 |
| 2024-07-19 | 2024-07-17 | 8.320 | 482,518 | -1,100 | 0.01% | 4,014,550 |
| 2024-07-18 | 2024-07-16 | 8.180 | 483,618 | +1,600 | 0.01% | 3,955,995 |
| 2024-07-16 | 2024-07-12 | 8.690 | 482,018 | -100 | 0.01% | 4,188,736 |
| 2024-07-11 | 2024-07-09 | 8.230 | 482,118 | +1,200 | 0.01% | 3,967,831 |
| 2024-07-04 | 2024-07-02 | 8.240 | 480,918 | -100 | 0.01% | 3,962,764 |
| 2024-06-28 | 2024-06-26 | 8.320 | 481,018 | -100 | 0.01% | 4,002,070 |
| 2024-06-27 | 2024-06-25 | 8.200 | 481,118 | -100 | 0.01% | 3,945,168 |
| 2024-06-24 | 2024-06-20 | 8.470 | 481,218 | -100 | 0.01% | 4,075,916 |
| 2024-06-17 | 2024-06-13 | 8.560 | 481,318 | -200 | 0.01% | 4,120,082 |
| 2024-06-13 | 2024-06-11 | 8.360 | 481,518 | +900 | 0.01% | 4,025,490 |
| 2024-06-12 | 2024-06-07 | 8.500 | 480,618 | -300 | 0.01% | 4,085,253 |
| 2024-06-11 | 2024-06-06 | 8.590 | 480,918 | -200 | 0.01% | 4,131,086 |
| 2024-06-06 | 2024-06-04 | 8.620 | 481,118 | +100 | 0.01% | 4,147,237 |
| 2024-06-05 | 2024-06-03 | 8.680 | 481,018 | -100 | 0.01% | 4,175,236 |
| 2024-05-31 | 2024-05-29 | 8.770 | 481,118 | -2,800 | 0.01% | 4,219,405 |
| 2024-05-30 | 2024-05-28 | 9.020 | 483,918 | +1,700 | 0.01% | 4,364,940 |
| 2024-05-27 | 2024-05-23 | 9.630 | 482,218 | -3,200 | 0.01% | 4,643,759 |
| 2024-05-23 | 2024-05-21 | 9.720 | 485,418 | -1,600 | 0.01% | 4,718,263 |
| 2024-05-22 | 2024-05-20 | 9.900 | 487,018 | +3,000 | 0.01% | 4,821,478 |
| 2024-05-21 | 2024-05-17 | 10.220 | 484,018 | -600 | 0.01% | 4,946,664 |
| 2024-05-20 | 2024-05-16 | 9.800 | 484,618 | +1,800 | 0.01% | 4,749,256 |
| 2024-05-17 | 2024-05-14 | 9.460 | 482,818 | -400 | 0.01% | 4,567,458 |
| 2024-05-16 | 2024-05-13 | 9.180 | 483,218 | +500 | 0.01% | 4,435,941 |
| 2024-05-13 | 2024-05-09 | 8.940 | 482,718 | +300 | 0.01% | 4,315,499 |
| 2024-05-10 | 2024-05-08 | 8.770 | 482,418 | -900 | 0.01% | 4,230,806 |
| 2024-05-08 | 2024-05-06 | 9.010 | 483,318 | -100 | 0.01% | 4,354,695 |
| 2024-05-07 | 2024-05-03 | 9.160 | 483,418 | +100 | 0.01% | 4,428,109 |
| 2024-05-06 | 2024-05-02 | 9.210 | 483,318 | -100 | 0.01% | 4,451,359 |
| 2024-05-02 | 2024-04-29 | 8.610 | 483,418 | -700 | 0.01% | 4,162,229 |
| 2024-04-30 | 2024-04-26 | 8.500 | 484,118 | -400 | 0.01% | 4,115,003 |
| 2024-04-29 | 2024-04-25 | 8.240 | 484,518 | +100 | 0.01% | 3,992,428 |
| 2024-04-26 | 2024-04-24 | 8.160 | 484,418 | -200 | 0.01% | 3,952,851 |
| 2024-04-25 | 2024-04-23 | 8.150 | 484,618 | -200 | 0.01% | 3,949,637 |
| 2024-04-23 | 2024-04-19 | 7.580 | 484,818 | -200 | 0.01% | 3,674,920 |
| 2024-04-18 | 2024-04-16 | 7.550 | 485,018 | -200 | 0.01% | 3,661,886 |
| 2024-04-17 | 2024-04-15 | 7.660 | 485,218 | -400 | 0.01% | 3,716,770 |
| 2024-04-15 | 2024-04-11 | 7.960 | 485,618 | -100 | 0.01% | 3,865,519 |
| 2024-04-12 | 2024-04-10 | 8.100 | 485,718 | -500 | 0.01% | 3,934,316 |
| 2024-04-11 | 2024-04-09 | 8.000 | 486,218 | -6,400 | 0.01% | 3,889,744 |
| 2024-04-10 | 2024-04-08 | 7.810 | 492,618 | -600 | 0.01% | 3,847,347 |
| 2024-04-09 | 2024-04-05 | 7.850 | 493,218 | -600 | 0.01% | 3,871,761 |
| 2024-04-08 | 2024-04-03 | 7.930 | 493,818 | -100 | 0.01% | 3,915,977 |
| 2024-04-05 | 2024-04-02 | 8.170 | 493,918 | -3,300 | 0.01% | 4,035,310 |
| 2024-03-28 | 2024-03-26 | 8.100 | 497,218 | -100 | 0.01% | 4,027,466 |
| 2024-03-26 | 2024-03-22 | 7.940 | 497,318 | +200 | 0.01% | 3,948,705 |
| 2024-03-25 | 2024-03-21 | 8.290 | 497,118 | -100 | 0.01% | 4,121,108 |
| 2024-03-21 | 2024-03-19 | 8.000 | 497,218 | +100 | 0.01% | 3,977,744 |
| 2024-03-13 | 2024-03-11 | 8.200 | 497,118 | -100 | 0.01% | 4,076,368 |
| 2024-03-12 | 2024-03-08 | 7.920 | 497,218 | -100 | 0.01% | 3,937,967 |
| 2024-03-11 | 2024-03-07 | 8.110 | 497,318 | -100 | 0.01% | 4,033,249 |
| 2024-03-07 | 2024-03-05 | 7.310 | 497,418 | -100 | 0.01% | 3,636,126 |
| 2024-03-05 | 2024-03-01 | 7.740 | 497,518 | -100 | 0.01% | 3,850,789 |
| 2024-02-28 | 2024-02-26 | 7.820 | 497,618 | -100 | 0.01% | 3,891,373 |
| 2024-02-22 | 2024-02-20 | 7.390 | 497,718 | +300 | 0.01% | 3,678,136 |
| 2024-02-15 | 2024-02-09 | 7.230 | 497,418 | +100 | 0.01% | 3,596,332 |
| 2024-02-14 | 2024-02-07 | 7.350 | 497,318 | -100 | 0.01% | 3,655,287 |
| 2024-02-08 | 2024-02-06 | 7.290 | 497,418 | -400 | 0.01% | 3,626,177 |
| 2024-02-07 | 2024-02-05 | 6.820 | 497,818 | -300 | 0.01% | 3,395,119 |
| 2024-02-06 | 2024-02-02 | 6.900 | 498,118 | -200 | 0.01% | 3,437,014 |
| 2024-02-02 | 2024-01-31 | 6.800 | 498,318 | -400 | 0.01% | 3,388,562 |
| 2024-01-29 | 2024-01-25 | 7.760 | 498,718 | +100 | 0.01% | 3,870,052 |
| 2024-01-25 | 2024-01-23 | 7.420 | 498,618 | +1,000 | 0.01% | 3,699,746 |
| 2024-01-23 | 2024-01-19 | 7.780 | 497,618 | -100 | 0.01% | 3,871,468 |
| 2024-01-22 | 2024-01-18 | 7.890 | 497,718 | +100 | 0.01% | 3,926,995 |
| 2024-01-19 | 2024-01-17 | 7.720 | 497,618 | -500 | 0.01% | 3,841,611 |
| 2024-01-16 | 2024-01-12 | 8.810 | 498,118 | -100 | 0.01% | 4,388,420 |
| 2024-01-10 | 2024-01-08 | 9.100 | 498,218 | +300 | 0.01% | 4,533,784 |
| 2024-01-09 | 2024-01-05 | 9.480 | 497,918 | -2,600 | 0.01% | 4,720,263 |
| 2024-01-08 | 2024-01-04 | 9.490 | 500,518 | -400 | 0.01% | 4,749,916 |
| 2024-01-04 | 2024-01-02 | 9.490 | 500,918 | +600 | 0.01% | 4,753,712 |
| 2023-12-28 | 2023-12-22 | 9.190 | 500,318 | -1,200 | 0.01% | 4,597,922 |
| 2023-12-22 | 2023-12-20 | 9.080 | 501,518 | -700 | 0.01% | 4,553,783 |
| 2023-12-21 | 2023-12-19 | 9.100 | 502,218 | -200 | 0.01% | 4,570,184 |
| 2023-12-20 | 2023-12-18 | 9.190 | 502,418 | -200 | 0.01% | 4,617,221 |
| 2023-12-19 | 2023-12-15 | 9.430 | 502,618 | +600 | 0.01% | 4,739,688 |
| 2023-12-18 | 2023-12-14 | 9.110 | 502,018 | -100 | 0.01% | 4,573,384 |
| 2023-12-13 | 2023-12-11 | 9.090 | 502,118 | -100 | 0.01% | 4,564,253 |
| 2023-12-07 | 2023-12-05 | 9.150 | 502,218 | -800 | 0.01% | 4,595,295 |
| 2023-12-06 | 2023-12-04 | 9.340 | 503,018 | -100 | 0.01% | 4,698,188 |
| 2023-12-04 | 2023-11-30 | 9.590 | 503,118 | +900 | 0.01% | 4,824,902 |
| 2023-12-01 | 2023-11-29 | 9.700 | 502,218 | -600 | 0.01% | 4,871,515 |
| 2023-11-30 | 2023-11-28 | 9.800 | 502,818 | -600 | 0.01% | 4,927,616 |
| 2023-11-28 | 2023-11-24 | 9.920 | 503,418 | +100 | 0.01% | 4,993,907 |
| 2023-11-27 | 2023-11-23 | 10.140 | 503,318 | -100 | 0.01% | 5,103,645 |
| 2023-11-24 | 2023-11-22 | 9.840 | 503,418 | +100 | 0.01% | 4,953,633 |
| 2023-11-22 | 2023-11-20 | 10.040 | 503,318 | -600 | 0.01% | 5,053,313 |
| 2023-11-20 | 2023-11-16 | 10.060 | 503,918 | +300 | 0.01% | 5,069,415 |
| 2023-11-17 | 2023-11-15 | 9.910 | 503,618 | +400 | 0.01% | 4,990,854 |
| 2023-11-15 | 2023-11-13 | 9.250 | 503,218 | +100 | 0.01% | 4,654,766 |
| 2023-11-09 | 2023-11-07 | 9.690 | 503,118 | -100 | 0.01% | 4,875,213 |
| 2023-11-07 | 2023-11-03 | 9.470 | 503,218 | +700 | 0.01% | 4,765,474 |
| 2023-11-02 | 2023-10-31 | 9.260 | 502,518 | -100 | 0.01% | 4,653,317 |
| 2023-11-01 | 2023-10-30 | 9.500 | 502,618 | +300 | 0.01% | 4,774,871 |
| 2023-10-30 | 2023-10-26 | 9.150 | 502,318 | +600 | 0.01% | 4,596,210 |
| 2023-10-27 | 2023-10-25 | 9.160 | 501,718 | -200 | 0.01% | 4,595,737 |
| 2023-10-25 | 2023-10-20 | 8.860 | 501,918 | +200 | 0.01% | 4,446,993 |
| 2023-10-24 | 2023-10-19 | 9.020 | 501,718 | +100 | 0.01% | 4,525,496 |
| 2023-10-20 | 2023-10-18 | 9.350 | 501,618 | +300 | 0.01% | 4,690,128 |
| 2023-10-17 | 2023-10-13 | 9.410 | 501,318 | -1,200 | 0.01% | 4,717,402 |
| 2023-10-16 | 2023-10-12 | 9.890 | 502,518 | -300 | 0.01% | 4,969,903 |
| 2023-10-12 | 2023-10-10 | 9.570 | 502,818 | +2,000 | 0.01% | 4,811,968 |
| 2023-10-11 | 2023-10-09 | 9.480 | 500,818 | -1,000 | 0.01% | 4,747,755 |
| 2023-10-10 | 2023-10-06 | 9.470 | 501,818 | +300 | 0.01% | 4,752,216 |
| 2023-10-09 | 2023-10-05 | 9.290 | 501,518 | -300 | 0.01% | 4,659,102 |
| 2023-10-05 | 2023-10-03 | 9.290 | 501,818 | +300 | 0.01% | 4,661,889 |
| 2023-09-28 | 2023-09-26 | 9.600 | 501,518 | -500 | 0.01% | 4,814,573 |
| 2023-09-26 | 2023-09-22 | 9.970 | 502,018 | +900 | 0.01% | 5,005,119 |
| 2023-09-25 | 2023-09-21 | 9.570 | 501,118 | +900 | 0.01% | 4,795,699 |
| 2023-09-22 | 2023-09-20 | 9.710 | 500,218 | -100 | 0.01% | 4,857,117 |
| 2023-09-21 | 2023-09-19 | 9.930 | 500,318 | +1,200 | 0.01% | 4,968,158 |
| 2023-09-18 | 2023-09-14 | 10.480 | 499,118 | +300 | 0.01% | 5,230,757 |
| 2023-09-15 | 2023-09-13 | 10.440 | 498,818 | +200 | 0.01% | 5,207,660 |
| 2023-09-14 | 2023-09-12 | 10.300 | 498,618 | -200 | 0.01% | 5,135,765 |
| 2023-09-13 | 2023-09-11 | 10.340 | 498,818 | -3,100 | 0.01% | 5,157,778 |
| 2023-09-12 | 2023-09-07 | 10.300 | 501,918 | -200 | 0.01% | 5,169,755 |
| 2023-09-11 | 2023-09-06 | 10.520 | 502,118 | +100 | 0.01% | 5,282,281 |
| 2023-09-06 | 2023-09-04 | 11.000 | 502,018 | -71,600 | 0.01% | 5,522,198 |
| 2023-09-04 | 2023-08-30 | 10.660 | 573,618 | -700 | 0.01% | 6,114,768 |
| 2023-08-31 | 2023-08-29 | 10.900 | 574,318 | -300 | 0.01% | 6,260,066 |
| 2023-08-30 | 2023-08-28 | 10.640 | 574,618 | +100 | 0.01% | 6,113,936 |
| 2023-08-29 | 2023-08-25 | 10.600 | 574,518 | +1,800 | 0.01% | 6,089,891 |
| 2023-08-28 | 2023-08-24 | 10.760 | 572,718 | -100 | 0.01% | 6,162,446 |
| 2023-08-24 | 2023-08-22 | 10.640 | 572,818 | +100 | 0.01% | 6,094,784 |
| 2023-08-23 | 2023-08-21 | 10.220 | 572,718 | +100 | 0.01% | 5,853,178 |
| 2023-08-22 | 2023-08-18 | 10.540 | 572,618 | +600 | 0.01% | 6,035,394 |
| 2023-08-21 | 2023-08-17 | 11.160 | 572,018 | +100 | 0.01% | 6,383,721 |
| 2023-08-17 | 2023-08-15 | 11.460 | 571,918 | +500 | 0.01% | 6,554,180 |
| 2023-08-09 | 2023-08-07 | 12.500 | 571,418 | +100 | 0.01% | 7,142,725 |
| 2023-08-08 | 2023-08-04 | 12.700 | 571,318 | +1,100 | 0.01% | 7,255,739 |
| 2023-08-04 | 2023-08-02 | 12.660 | 570,218 | -100 | 0.01% | 7,218,960 |
| 2023-08-02 | 2023-07-31 | 13.160 | 570,318 | -100 | 0.01% | 7,505,385 |
| 2023-07-31 | 2023-07-27 | 12.920 | 570,418 | -400 | 0.01% | 7,369,801 |
| 2023-07-28 | 2023-07-26 | 12.640 | 570,818 | -100 | 0.01% | 7,215,140 |
| 2023-07-27 | 2023-07-25 | 12.680 | 570,918 | -100 | 0.01% | 7,239,240 |
| 2023-07-25 | 2023-07-21 | 11.960 | 571,018 | -100 | 0.01% | 6,829,375 |
| 2023-07-24 | 2023-07-20 | 11.940 | 571,118 | -400 | 0.01% | 6,819,149 |
| 2023-07-20 | 2023-07-18 | 12.280 | 571,518 | -16,600 | 0.01% | 7,018,241 |
| 2023-07-19 | 2023-07-14 | 12.600 | 588,118 | -200 | 0.01% | 7,410,287 |
| 2023-07-18 | 2023-07-13 | 12.340 | 588,318 | -300 | 0.01% | 7,259,844 |
| 2023-07-12 | 2023-07-10 | 11.940 | 588,618 | -200 | 0.01% | 7,028,099 |
| 2023-07-11 | 2023-07-07 | 11.820 | 588,818 | +371,118 | 0.01% | 6,959,829 |
| 2023-07-04 | 2023-06-30 | 12.220 | 217,700 | -1,300 | 0.00% | 2,660,294 |
| 2023-06-28 | 2023-06-26 | 12.240 | 219,000 | -300 | 0.00% | 2,680,560 |
| 2023-06-27 | 2023-06-23 | 12.200 | 219,300 | +100 | 0.00% | 2,675,460 |
| 2023-06-20 | 2023-06-16 | 13.580 | 219,200 | -1,200 | 0.00% | 2,976,736 |
| 2023-06-19 | 2023-06-15 | 13.280 | 220,400 | +100 | 0.00% | 2,926,912 |
| 2023-06-16 | 2023-06-14 | 12.700 | 220,300 | -700 | 0.00% | 2,797,810 |
| 2023-06-13 | 2023-06-09 | 12.680 | 221,000 | -200 | 0.00% | 2,802,280 |
| 2023-06-08 | 2023-06-06 | 12.480 | 221,200 | +700 | 0.00% | 2,760,576 |
| 2023-06-06 | 2023-06-02 | 12.580 | 220,500 | -6,000 | 0.00% | 2,773,890 |
| 2023-06-01 | 2023-05-30 | 12.120 | 226,500 | +5,800 | 0.00% | 2,745,180 |
| 2023-05-25 | 2023-05-23 | 12.460 | 220,700 | -600 | 0.00% | 2,749,922 |
| 2023-05-24 | 2023-05-22 | 12.860 | 221,300 | -1,200 | 0.00% | 2,845,918 |
| 2023-05-23 | 2023-05-19 | 12.460 | 222,500 | -8,700 | 0.00% | 2,772,350 |
| 2023-05-22 | 2023-05-18 | 12.720 | 231,200 | +8,600 | 0.00% | 2,940,864 |
| 2023-05-19 | 2023-05-17 | 12.680 | 222,600 | -9,500 | 0.00% | 2,822,568 |
| 2023-05-18 | 2023-05-16 | 13.100 | 232,100 | +9,500 | 0.00% | 3,040,510 |
| 2023-05-16 | 2023-05-12 | 13.160 | 222,600 | -22,000 | 0.00% | 2,929,416 |
| 2023-05-15 | 2023-05-11 | 12.480 | 244,600 | +200 | 0.00% | 3,052,608 |
| 2023-05-12 | 2023-05-10 | 12.620 | 244,400 | +500 | 0.00% | 3,084,328 |
| 2023-05-05 | 2023-05-03 | 12.060 | 243,900 | -100 | 0.00% | 2,941,434 |
| 2023-05-03 | 2023-04-28 | 12.200 | 244,000 | +300 | 0.00% | 2,976,800 |
| 2023-05-02 | 2023-04-27 | 12.020 | 243,700 | +200 | 0.00% | 2,929,274 |
| 2023-04-28 | 2023-04-26 | 12.120 | 243,500 | -100 | 0.00% | 2,951,220 |
| 2023-04-27 | 2023-04-25 | 11.960 | 243,600 | +4,400 | 0.00% | 2,913,456 |
| 2023-04-25 | 2023-04-21 | 12.000 | 239,200 | +2,900 | 0.00% | 2,870,400 |
| 2023-04-24 | 2023-04-20 | 12.360 | 236,300 | +2,400 | 0.00% | 2,920,668 |
| 2023-04-20 | 2023-04-18 | 13.100 | 233,900 | +1,300 | 0.00% | 3,064,090 |
| 2023-04-18 | 2023-04-14 | 13.300 | 232,600 | +200 | 0.00% | 3,093,580 |
| 2023-04-17 | 2023-04-13 | 12.940 | 232,400 | +12,600 | 0.00% | 3,007,256 |
| 2023-04-14 | 2023-04-12 | 13.040 | 219,800 | -700 | 0.00% | 2,866,192 |
| 2023-04-13 | 2023-04-11 | 13.560 | 220,500 | -600 | 0.00% | 2,989,980 |
| 2023-04-12 | 2023-04-06 | 13.260 | 221,100 | +800 | 0.00% | 2,931,786 |
| 2023-04-11 | 2023-04-04 | 13.200 | 220,300 | -1,200 | 0.00% | 2,907,960 |
| 2023-04-06 | 2023-04-03 | 13.520 | 221,500 | -100 | 0.00% | 2,994,680 |
| 2023-04-04 | 2023-03-31 | 14.100 | 221,600 | -600 | 0.00% | 3,124,560 |
| 2023-03-31 | 2023-03-29 | 13.940 | 222,200 | -100 | 0.00% | 3,097,468 |
| 2023-03-28 | 2023-03-24 | 13.840 | 222,300 | +400 | 0.00% | 3,076,632 |
| 2023-03-27 | 2023-03-23 | 13.740 | 221,900 | -200 | 0.00% | 3,048,906 |
| 2023-03-22 | 2023-03-20 | 12.900 | 222,100 | -400 | 0.00% | 2,865,090 |
| 2023-03-21 | 2023-03-17 | 13.440 | 222,500 | -1,300 | 0.00% | 2,990,400 |
| 2023-03-17 | 2023-03-15 | 13.480 | 223,800 | -700 | 0.00% | 3,016,824 |
| 2023-03-16 | 2023-03-14 | 13.180 | 224,500 | -800 | 0.00% | 2,958,910 |
| 2023-03-14 | 2023-03-10 | 12.720 | 225,300 | +100 | 0.00% | 2,865,816 |
| 2023-03-13 | 2023-03-09 | 14.000 | 225,200 | -200 | 0.00% | 3,152,800 |
| 2023-03-06 | 2023-03-02 | 14.520 | 225,400 | -200 | 0.00% | 3,272,808 |
| 2023-03-03 | 2023-03-01 | 14.620 | 225,600 | -100 | 0.00% | 3,298,272 |
| 2023-03-01 | 2023-02-27 | 13.920 | 225,700 | -300 | 0.00% | 3,141,744 |
| 2023-02-28 | 2023-02-24 | 14.000 | 226,000 | +500 | 0.00% | 3,164,000 |
| 2023-02-23 | 2023-02-21 | 14.800 | 225,500 | +900 | 0.00% | 3,337,400 |
| 2023-02-21 | 2023-02-17 | 14.800 | 224,600 | +200 | 0.00% | 3,324,080 |
| 2023-02-20 | 2023-02-16 | 15.040 | 224,400 | -200 | 0.00% | 3,374,976 |
| 2023-02-16 | 2023-02-14 | 15.700 | 224,600 | -100 | 0.00% | 3,526,220 |
| 2023-02-14 | 2023-02-10 | 15.760 | 224,700 | +200 | 0.00% | 3,541,272 |
| 2023-02-13 | 2023-02-09 | 15.960 | 224,500 | +2,700 | 0.00% | 3,583,020 |
| 2023-02-10 | 2023-02-08 | 15.780 | 221,800 | +100 | 0.00% | 3,500,004 |
| 2023-02-09 | 2023-02-07 | 15.920 | 221,700 | -900 | 0.00% | 3,529,464 |
| 2023-02-08 | 2023-02-06 | 16.160 | 222,600 | +2,200 | 0.00% | 3,597,216 |
| 2023-02-07 | 2023-02-03 | 16.780 | 220,400 | -2,500 | 0.00% | 3,698,312 |
| 2023-02-03 | 2023-02-01 | 17.840 | 222,900 | -900 | 0.00% | 3,976,536 |
| 2023-02-02 | 2023-01-31 | 17.320 | 223,800 | +1,600 | 0.00% | 3,876,216 |
| 2023-02-01 | 2023-01-30 | 17.140 | 222,200 | -3,600 | 0.00% | 3,808,508 |
| 2023-01-31 | 2023-01-27 | 17.420 | 225,800 | +1,600 | 0.00% | 3,933,436 |
| 2023-01-30 | 2023-01-26 | 17.420 | 224,200 | +800 | 0.00% | 3,905,564 |
| 2023-01-26 | 2023-01-19 | 15.940 | 223,400 | +200 | 0.00% | 3,560,996 |
| 2023-01-18 | 2023-01-16 | 16.680 | 223,200 | -2,500 | 0.00% | 3,722,976 |
| 2023-01-16 | 2023-01-12 | 16.220 | 225,700 | +600 | 0.00% | 3,660,854 |
| 2023-01-13 | 2023-01-11 | 16.560 | 225,100 | +1,200 | 0.00% | 3,727,656 |
| 2023-01-12 | 2023-01-10 | 16.520 | 223,900 | +500 | 0.00% | 3,698,828 |
| 2023-01-11 | 2023-01-09 | 16.800 | 223,400 | +3,500 | 0.00% | 3,753,120 |
| 2023-01-10 | 2023-01-06 | 16.280 | 219,900 | -1,000 | 0.00% | 3,579,972 |
| 2023-01-09 | 2023-01-05 | 16.720 | 220,900 | -7,400 | 0.00% | 3,693,448 |
| 2023-01-06 | 2023-01-04 | 16.140 | 228,300 | +3,000 | 0.00% | 3,684,762 |
| 2023-01-05 | 2023-01-03 | 15.560 | 225,300 | -200 | 0.00% | 3,505,668 |
| 2023-01-03 | 2022-12-29 | 15.000 | 225,500 | -100 | 0.00% | 3,382,500 |
| 2022-12-30 | 2022-12-28 | 15.780 | 225,600 | +800 | 0.00% | 3,559,968 |
| 2022-12-28 | 2022-12-22 | 15.760 | 224,800 | -3,200 | 0.00% | 3,542,848 |
| 2022-12-19 | 2022-12-15 | 15.380 | 228,000 | +200 | 0.00% | 3,506,640 |
| 2022-12-15 | 2022-12-13 | 15.660 | 227,800 | +1,400 | 0.00% | 3,567,348 |
| 2022-12-14 | 2022-12-12 | 15.560 | 226,400 | -1,100 | 0.00% | 3,522,784 |
| 2022-12-13 | 2022-12-09 | 16.260 | 227,500 | +2,400 | 0.00% | 3,699,150 |
| 2022-12-12 | 2022-12-08 | 16.240 | 225,100 | -5,000 | 0.00% | 3,655,624 |
| 2022-12-09 | 2022-12-07 | 14.920 | 230,100 | +6,000 | 0.00% | 3,433,092 |
| 2022-12-07 | 2022-12-05 | 15.680 | 224,100 | -1,200 | 0.00% | 3,513,888 |
| 2022-12-06 | 2022-12-02 | 14.120 | 225,300 | -2,900 | 0.00% | 3,181,236 |
| 2022-12-05 | 2022-12-01 | 14.120 | 228,200 | +1,600 | 0.00% | 3,222,184 |
| 2022-12-02 | 2022-11-30 | 13.960 | 226,600 | -3,300 | 0.00% | 3,163,336 |
| 2022-11-30 | 2022-11-28 | 12.480 | 229,900 | +500 | 0.00% | 2,869,152 |
| 2022-11-28 | 2022-11-24 | 12.920 | 229,400 | +1,400 | 0.00% | 2,963,848 |
| 2022-11-25 | 2022-11-23 | 13.280 | 228,000 | -600 | 0.00% | 3,027,840 |
| 2022-11-24 | 2022-11-22 | 13.340 | 228,600 | -200 | 0.00% | 3,049,524 |
| 2022-11-23 | 2022-11-21 | 13.760 | 228,800 | -100 | 0.00% | 3,148,288 |
| 2022-11-22 | 2022-11-18 | 14.500 | 228,900 | -100 | 0.00% | 3,319,050 |
| 2022-11-17 | 2022-11-15 | 14.820 | 229,000 | -200 | 0.00% | 3,393,780 |
| 2022-11-16 | 2022-11-14 | 14.200 | 229,200 | -2,500 | 0.00% | 3,254,640 |
| 2022-11-15 | 2022-11-11 | 13.420 | 231,700 | +1,900 | 0.00% | 3,109,414 |
| 2022-11-10 | 2022-11-08 | 12.500 | 229,800 | -3,600 | 0.00% | 2,872,500 |
| 2022-11-08 | 2022-11-04 | 12.420 | 233,400 | +100 | 0.00% | 2,898,828 |
| 2022-11-04 | 2022-11-02 | 12.340 | 233,300 | +200 | 0.00% | 2,878,922 |
| 2022-11-03 | 2022-11-01 | 11.860 | 233,100 | -500 | 0.00% | 2,764,566 |
| 2022-11-02 | 2022-10-31 | 10.960 | 233,600 | +300 | 0.00% | 2,560,256 |
| 2022-11-01 | 2022-10-28 | 11.220 | 233,300 | +1,200 | 0.00% | 2,617,626 |
| 2022-10-31 | 2022-10-27 | 12.020 | 232,100 | +100 | 0.00% | 2,789,842 |
| 2022-10-28 | 2022-10-26 | 12.020 | 232,000 | -900 | 0.00% | 2,788,640 |
| 2022-10-27 | 2022-10-25 | 11.560 | 232,900 | -49,000 | 0.00% | 2,692,324 |
| 2022-10-26 | 2022-10-24 | 11.620 | 281,900 | -1,400 | 0.00% | 3,275,678 |
| 2022-10-25 | 2022-10-21 | 12.860 | 283,300 | -100 | 0.00% | 3,643,238 |
| 2022-10-24 | 2022-10-20 | 12.740 | 283,400 | +200 | 0.00% | 3,610,516 |
| 2022-10-20 | 2022-10-18 | 13.360 | 283,200 | -100 | 0.00% | 3,783,552 |
| 2022-10-19 | 2022-10-17 | 12.840 | 283,300 | -100 | 0.00% | 3,637,572 |
| 2022-10-17 | 2022-10-13 | 12.040 | 283,400 | +200 | 0.00% | 3,412,136 |
| 2022-10-14 | 2022-10-12 | 13.000 | 283,200 | -400 | 0.00% | 3,681,600 |
| 2022-10-12 | 2022-10-10 | 13.740 | 283,600 | +1,100 | 0.00% | 3,896,664 |
| 2022-10-11 | 2022-10-07 | 14.080 | 282,500 | +700 | 0.00% | 3,977,600 |
| 2022-10-10 | 2022-10-06 | 14.340 | 281,800 | +400 | 0.00% | 4,041,012 |
| 2022-10-07 | 2022-10-05 | 14.920 | 281,400 | -500 | 0.00% | 4,198,488 |
| 2022-10-05 | 2022-09-30 | 13.800 | 281,900 | +1,200 | 0.00% | 3,890,220 |
| 2022-10-03 | 2022-09-29 | 14.000 | 280,700 | -100 | 0.00% | 3,929,800 |
| 2022-09-30 | 2022-09-28 | 14.100 | 280,800 | +900 | 0.00% | 3,959,280 |
| 2022-09-29 | 2022-09-27 | 14.580 | 279,900 | +100 | 0.00% | 4,080,942 |
| 2022-09-28 | 2022-09-26 | 14.560 | 279,800 | +10,000 | 0.00% | 4,073,888 |
| 2022-09-27 | 2022-09-23 | 14.360 | 269,800 | +1,000 | 0.00% | 3,874,328 |
| 2022-09-26 | 2022-09-22 | 14.600 | 268,800 | +100 | 0.00% | 3,924,480 |
| 2022-09-22 | 2022-09-20 | 15.080 | 268,700 | +3,200 | 0.00% | 4,051,996 |
| 2022-09-21 | 2022-09-19 | 14.920 | 265,500 | +15,200 | 0.00% | 3,961,260 |
| 2022-09-20 | 2022-09-16 | 16.340 | 250,300 | -400 | 0.00% | 4,089,902 |
| 2022-09-19 | 2022-09-15 | 16.460 | 250,700 | -8,000 | 0.00% | 4,126,522 |
| 2022-09-16 | 2022-09-14 | 15.900 | 258,700 | +13,000 | 0.00% | 4,113,330 |
| 2022-09-15 | 2022-09-13 | 16.540 | 245,700 | +1,000 | 0.00% | 4,063,878 |
| 2022-09-14 | 2022-09-09 | 16.820 | 244,700 | -200 | 0.00% | 4,115,854 |
| 2022-09-13 | 2022-09-08 | 16.420 | 244,900 | +400 | 0.00% | 4,021,258 |
| 2022-09-08 | 2022-09-06 | 16.460 | 244,500 | +100 | 0.00% | 4,024,470 |
| 2022-09-07 | 2022-09-05 | 16.300 | 244,400 | +14,600 | 0.00% | 3,983,720 |
| 2022-09-06 | 2022-09-02 | 16.220 | 229,800 | +400 | 0.00% | 3,727,356 |
| 2022-09-05 | 2022-09-01 | 16.360 | 229,400 | -100 | 0.00% | 3,752,984 |
| 2022-09-02 | 2022-08-31 | 16.840 | 229,500 | -400 | 0.00% | 3,864,780 |
| 2022-09-01 | 2022-08-30 | 17.240 | 229,900 | -11,000 | 0.00% | 3,963,476 |
| 2022-08-31 | 2022-08-29 | 17.060 | 240,900 | -40,300 | 0.00% | 4,109,754 |
| 2022-08-30 | 2022-08-26 | 16.800 | 281,200 | -28,300 | 0.00% | 4,724,160 |
| 2022-08-26 | 2022-08-24 | 15.400 | 309,500 | +3,000 | 0.00% | 4,766,300 |
| 2022-08-23 | 2022-08-19 | 14.300 | 306,500 | +300 | 0.00% | 4,382,950 |
| 2022-08-22 | 2022-08-18 | 14.080 | 306,200 | +200 | 0.00% | 4,311,296 |
| 2022-08-19 | 2022-08-17 | 14.380 | 306,000 | +900 | 0.00% | 4,400,280 |
| 2022-08-17 | 2022-08-15 | 14.340 | 305,100 | +100 | 0.00% | 4,375,134 |
| 2022-08-16 | 2022-08-12 | 14.400 | 305,000 | +700 | 0.00% | 4,392,000 |
| 2022-08-15 | 2022-08-11 | 15.160 | 304,300 | -300 | 0.00% | 4,613,188 |
| 2022-08-12 | 2022-08-10 | 15.020 | 304,600 | +100 | 0.00% | 4,575,092 |
| 2022-08-11 | 2022-08-09 | 15.640 | 304,500 | +100 | 0.00% | 4,762,380 |
| 2022-08-09 | 2022-08-05 | 15.860 | 304,400 | +700 | 0.00% | 4,827,784 |
| 2022-08-08 | 2022-08-04 | 15.640 | 303,700 | -300 | 0.00% | 4,749,868 |
| 2022-08-05 | 2022-08-03 | 15.520 | 304,000 | +16,200 | 0.00% | 4,718,080 |
| 2022-08-04 | 2022-08-02 | 15.200 | 287,800 | +5,500 | 0.00% | 4,374,560 |
| 2022-08-01 | 2022-07-28 | 16.360 | 282,300 | -100 | 0.00% | 4,618,428 |
| 2022-07-29 | 2022-07-27 | 16.200 | 282,400 | -1,900 | 0.00% | 4,574,880 |
| 2022-07-28 | 2022-07-26 | 16.560 | 284,300 | +1,300 | 0.00% | 4,708,008 |
| 2022-07-27 | 2022-07-25 | 16.800 | 283,000 | -1,100 | 0.00% | 4,754,400 |
| 2022-07-26 | 2022-07-22 | 16.960 | 284,100 | -800 | 0.00% | 4,818,336 |
| 2022-07-25 | 2022-07-21 | 16.960 | 284,900 | -1,100 | 0.00% | 4,831,904 |
| 2022-07-22 | 2022-07-20 | 16.980 | 286,000 | -400 | 0.00% | 4,856,280 |
| 2022-07-21 | 2022-07-19 | 16.480 | 286,400 | +400 | 0.00% | 4,719,872 |
| 2022-07-20 | 2022-07-18 | 15.860 | 286,000 | -100 | 0.00% | 4,535,960 |
| 2022-07-19 | 2022-07-15 | 15.200 | 286,100 | +500 | 0.00% | 4,348,720 |
| 2022-07-18 | 2022-07-14 | 15.780 | 285,600 | +600 | 0.00% | 4,506,768 |
| 2022-07-14 | 2022-07-12 | 14.900 | 285,000 | +900 | 0.00% | 4,246,500 |
| 2022-07-12 | 2022-07-08 | 16.400 | 284,100 | -200 | 0.00% | 4,659,240 |
| 2022-07-07 | 2022-07-05 | 17.140 | 284,300 | -600 | 0.00% | 4,872,902 |
| 2022-07-06 | 2022-07-04 | 17.000 | 284,900 | -800 | 0.00% | 4,843,300 |
| 2022-07-05 | 2022-06-30 | 17.120 | 285,700 | -800 | 0.00% | 4,891,184 |
| 2022-07-04 | 2022-06-29 | 17.100 | 286,500 | -500 | 0.00% | 4,899,150 |
| 2022-06-30 | 2022-06-28 | 17.780 | 287,000 | -2,600 | 0.00% | 5,102,860 |
| 2022-06-28 | 2022-06-24 | 17.000 | 289,600 | -100 | 0.00% | 4,923,200 |
| 2022-06-27 | 2022-06-23 | 16.660 | 289,700 | -1,400 | 0.00% | 4,826,402 |
| 2022-06-24 | 2022-06-22 | 16.380 | 291,100 | -100 | 0.00% | 4,768,218 |
| 2022-06-23 | 2022-06-21 | 16.680 | 291,200 | -1,300 | 0.00% | 4,857,216 |
| 2022-06-22 | 2022-06-20 | 16.120 | 292,500 | +400 | 0.00% | 4,715,100 |
| 2022-06-21 | 2022-06-17 | 15.800 | 292,100 | -1,400 | 0.00% | 4,615,180 |
| 2022-06-20 | 2022-06-16 | 15.540 | 293,500 | +1,100 | 0.00% | 4,560,990 |
| 2022-06-16 | 2022-06-14 | 15.640 | 292,400 | +300 | 0.00% | 4,573,136 |
| 2022-06-15 | 2022-06-13 | 15.600 | 292,100 | +20,700 | 0.00% | 4,556,760 |
| 2022-06-14 | 2022-06-10 | 16.320 | 271,400 | +11,000 | 0.00% | 4,429,248 |
| 2022-06-13 | 2022-06-09 | 16.340 | 260,400 | +1,200 | 0.00% | 4,254,936 |
| 2022-06-10 | 2022-06-08 | 17.000 | 259,200 | +8,000 | 0.00% | 4,406,400 |
| 2022-06-09 | 2022-06-07 | 16.000 | 251,200 | -2,000 | 0.00% | 4,019,200 |
| 2022-06-08 | 2022-06-06 | 15.840 | 253,200 | +11,000 | 0.00% | 4,010,688 |
| 2022-06-07 | 2022-06-02 | 15.160 | 242,200 | +2,300 | 0.00% | 3,671,752 |
| 2022-06-06 | 2022-06-01 | 15.260 | 239,900 | -500 | 0.00% | 3,660,874 |
| 2022-06-02 | 2022-05-31 | 15.380 | 240,400 | +2,100 | 0.00% | 3,697,352 |
| 2022-06-01 | 2022-05-30 | 15.200 | 238,300 | -1,300 | 0.00% | 3,622,160 |
| 2022-05-31 | 2022-05-27 | 14.500 | 239,600 | -1,900 | 0.00% | 3,474,200 |
| 2022-05-30 | 2022-05-26 | 14.200 | 241,500 | +400 | 0.00% | 3,429,300 |
| 2022-05-27 | 2022-05-25 | 14.180 | 241,100 | +900 | 0.00% | 3,418,798 |
| 2022-05-26 | 2022-05-24 | 14.120 | 240,200 | +800 | 0.00% | 3,391,624 |
| 2022-05-24 | 2022-05-20 | 15.240 | 239,400 | -1,800 | 0.00% | 3,648,456 |
| 2022-05-23 | 2022-05-19 | 14.420 | 241,200 | +2,900 | 0.00% | 3,478,104 |
| 2022-05-20 | 2022-05-18 | 14.940 | 238,300 | +1,900 | 0.00% | 3,560,202 |
| 2022-05-19 | 2022-05-17 | 15.940 | 236,400 | +300 | 0.00% | 3,768,216 |
| 2022-05-18 | 2022-05-16 | 15.400 | 236,100 | -1,900 | 0.00% | 3,635,940 |
| 2022-05-17 | 2022-05-13 | 14.960 | 238,000 | +300 | 0.00% | 3,560,480 |
| 2022-05-16 | 2022-05-12 | 14.460 | 237,700 | +800 | 0.00% | 3,437,142 |
| 2022-05-13 | 2022-05-11 | 15.040 | 236,900 | -1,500 | 0.00% | 3,562,976 |
| 2022-05-12 | 2022-05-10 | 14.860 | 238,400 | -100 | 0.00% | 3,542,624 |
| 2022-05-11 | 2022-05-06 | 15.440 | 238,500 | +2,000 | 0.00% | 3,682,440 |
| 2022-05-10 | 2022-05-05 | 16.460 | 236,500 | -3,000 | 0.00% | 3,892,790 |
| 2022-05-06 | 2022-05-04 | 16.220 | 239,500 | +2,800 | 0.00% | 3,884,690 |
| 2022-05-05 | 2022-05-03 | 16.940 | 236,700 | -900 | 0.00% | 4,009,698 |
| 2022-05-04 | 2022-04-29 | 16.440 | 237,600 | +1,300 | 0.00% | 3,906,144 |
| 2022-05-03 | 2022-04-28 | 16.000 | 236,300 | +200 | 0.00% | 3,780,800 |
| 2022-04-29 | 2022-04-27 | 15.740 | 236,100 | +1,900 | 0.00% | 3,716,214 |
| 2022-04-28 | 2022-04-26 | 16.120 | 234,200 | +800 | 0.00% | 3,775,304 |
| 2022-04-27 | 2022-04-25 | 16.140 | 233,400 | +3,300 | 0.00% | 3,767,076 |
| 2022-04-26 | 2022-04-22 | 17.080 | 230,100 | +200 | 0.00% | 3,930,108 |
| 2022-04-25 | 2022-04-21 | 17.240 | 229,900 | +1,100 | 0.00% | 3,963,476 |
| 2022-04-22 | 2022-04-20 | 18.040 | 228,800 | +300 | 0.00% | 4,127,552 |
| 2022-04-21 | 2022-04-19 | 18.400 | 228,500 | -100 | 0.00% | 4,204,400 |
| 2022-04-19 | 2022-04-13 | 17.860 | 228,600 | +2,500 | 0.00% | 4,082,796 |
| 2022-04-14 | 2022-04-12 | 17.480 | 226,100 | +2,500 | 0.00% | 3,952,228 |
| 2022-04-13 | 2022-04-11 | 17.440 | 223,600 | +2,200 | 0.00% | 3,899,584 |
| 2022-04-12 | 2022-04-08 | 17.440 | 221,400 | -3,000 | 0.00% | 3,861,216 |
| 2022-04-11 | 2022-04-07 | 17.620 | 224,400 | +1,700 | 0.00% | 3,953,928 |
| 2022-04-08 | 2022-04-06 | 18.000 | 222,700 | +500 | 0.00% | 4,008,600 |
| 2022-04-07 | 2022-04-04 | 18.880 | 222,200 | +2,000 | 0.00% | 4,195,136 |
| 2022-04-06 | 2022-04-01 | 18.900 | 220,200 | +1,000 | 0.00% | 4,161,780 |
| 2022-04-04 | 2022-03-31 | 19.340 | 219,200 | +1,700 | 0.00% | 4,239,328 |
| 2022-04-01 | 2022-03-30 | 19.700 | 217,500 | +2,900 | 0.00% | 4,284,750 |
| 2022-03-31 | 2022-03-29 | 18.700 | 214,600 | +3,600 | 0.00% | 4,013,020 |
| 2022-03-30 | 2022-03-28 | 18.400 | 211,000 | +6,900 | 0.00% | 3,882,400 |
| 2022-03-29 | 2022-03-25 | 19.840 | 204,100 | +2,000 | 0.00% | 4,049,344 |
| 2022-03-25 | 2022-03-23 | 24.700 | 202,100 | -2,600 | 0.00% | 4,991,870 |
| 2022-03-24 | 2022-03-22 | 24.250 | 204,700 | +100 | 0.00% | 4,963,975 |
| 2022-03-23 | 2022-03-21 | 24.100 | 204,600 | -600 | 0.00% | 4,930,860 |
| 2022-03-22 | 2022-03-18 | 24.000 | 205,200 | +200 | 0.00% | 4,924,800 |
| 2022-03-21 | 2022-03-17 | 23.500 | 205,000 | -600 | 0.00% | 4,817,500 |
| 2022-03-18 | 2022-03-16 | 21.450 | 205,600 | -3,400 | 0.00% | 4,410,120 |
| 2022-03-17 | 2022-03-15 | 18.560 | 209,000 | +2,200 | 0.00% | 3,879,040 |
| 2022-03-16 | 2022-03-14 | 18.380 | 206,800 | -1,700 | 0.00% | 3,800,984 |
| 2022-03-15 | 2022-03-11 | 19.000 | 208,500 | +500 | 0.00% | 3,961,500 |
| 2022-03-14 | 2022-03-10 | 19.560 | 208,000 | +700 | 0.00% | 4,068,480 |
| 2022-03-11 | 2022-03-09 | 20.100 | 207,300 | +3,000 | 0.00% | 4,166,730 |
| 2022-03-10 | 2022-03-08 | 21.350 | 204,300 | +3,300 | 0.00% | 4,361,805 |
| 2022-03-09 | 2022-03-07 | 23.650 | 201,000 | -100 | 0.00% | 4,753,650 |
| 2022-03-08 | 2022-03-04 | 24.300 | 201,100 | +900 | 0.00% | 4,886,730 |
| 2022-03-07 | 2022-03-03 | 25.400 | 200,200 | +100 | 0.00% | 5,085,080 |
| 2022-03-04 | 2022-03-02 | 25.500 | 200,100 | -1,100 | 0.00% | 5,102,550 |
| 2022-02-28 | 2022-02-24 | 24.800 | 201,200 | -1,600 | 0.00% | 4,989,760 |
| 2022-02-25 | 2022-02-23 | 25.550 | 202,800 | -800 | 0.00% | 5,181,540 |
| 2022-02-23 | 2022-02-21 | 26.700 | 203,600 | -3,500 | 0.00% | 5,436,120 |
| 2022-02-21 | 2022-02-17 | 24.800 | 207,100 | -900 | 0.00% | 5,136,080 |
| 2022-02-18 | 2022-02-16 | 24.800 | 208,000 | -2,000 | 0.00% | 5,158,400 |
| 2022-02-17 | 2022-02-15 | 24.500 | 210,000 | -1,700 | 0.00% | 5,145,000 |
| 2022-02-16 | 2022-02-14 | 23.750 | 211,700 | -800 | 0.00% | 5,027,875 |
| 2022-02-15 | 2022-02-11 | 24.250 | 212,500 | -2,000 | 0.00% | 5,153,125 |
| 2022-02-14 | 2022-02-10 | 25.000 | 214,500 | -1,800 | 0.00% | 5,362,500 |
| 2022-02-11 | 2022-02-09 | 24.650 | 216,300 | -700 | 0.00% | 5,331,795 |
| 2022-02-10 | 2022-02-08 | 24.250 | 217,000 | +200 | 0.00% | 5,262,250 |
| 2022-02-09 | 2022-02-07 | 24.100 | 216,800 | +600 | 0.00% | 5,224,880 |
| 2022-02-07 | 2022-01-31 | 23.150 | 216,200 | +7,600 | 0.00% | 5,005,030 |
| 2022-02-04 | 2022-01-27 | 24.300 | 208,600 | +1,300 | 0.00% | 5,068,980 |
| 2022-01-28 | 2022-01-26 | 25.050 | 207,300 | -500 | 0.00% | 5,192,865 |
| 2022-01-27 | 2022-01-25 | 25.400 | 207,800 | +300 | 0.00% | 5,278,120 |
| 2022-01-26 | 2022-01-24 | 26.300 | 207,500 | +300 | 0.00% | 5,457,250 |
| 2022-01-25 | 2022-01-21 | 26.750 | 207,200 | -1,800 | 0.00% | 5,542,600 |
| 2022-01-24 | 2022-01-20 | 27.150 | 209,000 | -700 | 0.00% | 5,674,350 |
| 2022-01-21 | 2022-01-19 | 26.800 | 209,700 | -700 | 0.00% | 5,619,960 |
| 2022-01-19 | 2022-01-17 | 26.250 | 210,400 | -1,100 | 0.00% | 5,523,000 |
| 2022-01-18 | 2022-01-14 | 26.850 | 211,500 | -300 | 0.00% | 5,678,775 |
| 2022-01-17 | 2022-01-13 | 26.550 | 211,800 | -400 | 0.00% | 5,623,290 |
| 2022-01-14 | 2022-01-12 | 27.000 | 212,200 | -700 | 0.00% | 5,729,400 |
| 2022-01-13 | 2022-01-11 | 25.650 | 212,900 | -1,900 | 0.00% | 5,460,885 |
| 2022-01-12 | 2022-01-10 | 25.000 | 214,800 | -1,100 | 0.00% | 5,370,000 |
| 2022-01-11 | 2022-01-07 | 24.100 | 215,900 | +300 | 0.00% | 5,203,190 |
| 2022-01-10 | 2022-01-06 | 23.850 | 215,600 | +6,700 | 0.00% | 5,142,060 |
| 2022-01-07 | 2022-01-05 | 25.300 | 208,900 | -200 | 0.00% | 5,285,170 |
| 2022-01-06 | 2022-01-04 | 26.100 | 209,100 | -300 | 0.00% | 5,457,510 |
| 2022-01-05 | 2022-01-03 | 26.700 | 209,400 | -1,500 | 0.00% | 5,590,980 |
| 2022-01-04 | 2021-12-31 | 26.450 | 210,900 | -700 | 0.00% | 5,578,305 |
| 2022-01-03 | 2021-12-29 | 26.850 | 211,600 | -1,200 | 0.00% | 5,681,460 |
| 2021-12-29 | 2021-12-24 | 26.950 | 212,800 | -6,200 | 0.00% | 5,734,960 |
| 2021-12-28 | 2021-12-22 | 26.450 | 219,000 | +900 | 0.00% | 5,792,550 |
| 2021-12-23 | 2021-12-21 | 26.050 | 218,100 | +200 | 0.00% | 5,681,505 |
| 2021-12-22 | 2021-12-20 | 25.950 | 217,900 | -1,300 | 0.00% | 5,654,505 |
| 2021-12-21 | 2021-12-17 | 27.050 | 219,200 | -600 | 0.00% | 5,929,360 |
| 2021-12-20 | 2021-12-16 | 27.800 | 219,800 | -1,400 | 0.00% | 6,110,440 |
| 2021-12-17 | 2021-12-15 | 26.950 | 221,200 | -200 | 0.00% | 5,961,340 |
| 2021-12-16 | 2021-12-14 | 27.450 | 221,400 | +400 | 0.00% | 6,077,430 |
| 2021-12-14 | 2021-12-10 | 28.000 | 221,000 | -1,800 | 0.00% | 6,188,000 |
| 2021-12-13 | 2021-12-09 | 28.300 | 222,800 | -6,900 | 0.00% | 6,305,240 |
| 2021-12-10 | 2021-12-08 | 27.200 | 229,700 | -1,800 | 0.00% | 6,247,840 |
| 2021-12-09 | 2021-12-07 | 26.900 | 231,500 | -1,700 | 0.00% | 6,227,350 |
| 2021-12-06 | 2021-12-02 | 26.300 | 233,200 | +2,500 | 0.00% | 6,133,160 |
| 2021-12-02 | 2021-11-30 | 24.750 | 230,700 | +6,100 | 0.00% | 5,709,825 |
| 2021-12-01 | 2021-11-29 | 25.000 | 224,600 | +2,000 | 0.00% | 5,615,000 |
| 2021-11-30 | 2021-11-26 | 26.150 | 222,600 | -300 | 0.00% | 5,820,990 |
| 2021-11-29 | 2021-11-25 | 27.300 | 222,900 | +4,000 | 0.00% | 6,085,170 |
| 2021-11-26 | 2021-11-24 | 27.650 | 218,900 | +2,900 | 0.00% | 6,052,585 |
| 2021-11-25 | 2021-11-23 | 28.300 | 216,000 | +700 | 0.00% | 6,112,800 |
| 2021-11-24 | 2021-11-22 | 29.900 | 215,300 | +2,400 | 0.00% | 6,437,470 |
| 2021-11-23 | 2021-11-19 | 31.500 | 212,900 | -1,400 | 0.00% | 6,706,350 |
| 2021-11-22 | 2021-11-18 | 30.700 | 214,300 | -100 | 0.00% | 6,579,010 |
| 2021-11-19 | 2021-11-17 | 31.100 | 214,400 | -1,000 | 0.00% | 6,667,840 |
| 2021-11-18 | 2021-11-16 | 30.550 | 215,400 | +3,400 | 0.00% | 6,580,470 |
| 2021-11-17 | 2021-11-15 | 30.100 | 212,000 | +1,500 | 0.00% | 6,381,200 |
| 2021-11-16 | 2021-11-12 | 32.050 | 210,500 | +1,400 | 0.00% | 6,746,525 |
| 2021-11-15 | 2021-11-11 | 33.400 | 209,100 | -100 | 0.00% | 6,983,940 |
| 2021-11-12 | 2021-11-10 | 32.750 | 209,200 | -500 | 0.00% | 6,851,300 |
| 2021-11-11 | 2021-11-09 | 32.900 | 209,700 | -200 | 0.00% | 6,899,130 |
| 2021-11-10 | 2021-11-08 | 31.800 | 209,900 | +100 | 0.00% | 6,674,820 |
| 2021-11-09 | 2021-11-05 | 32.000 | 209,800 | +600 | 0.00% | 6,713,600 |
| 2021-11-08 | 2021-11-04 | 32.550 | 209,200 | -700 | 0.00% | 6,809,460 |
| 2021-11-05 | 2021-11-03 | 30.550 | 209,900 | +100 | 0.00% | 6,412,445 |
| 2021-11-04 | 2021-11-02 | 31.300 | 209,800 | -1,300 | 0.00% | 6,566,740 |
| 2021-11-03 | 2021-11-01 | 30.600 | 211,100 | +600 | 0.00% | 6,459,660 |
| 2021-11-02 | 2021-10-29 | 30.750 | 210,500 | -500 | 0.00% | 6,472,875 |
| 2021-11-01 | 2021-10-28 | 30.900 | 211,000 | +100 | 0.00% | 6,519,900 |
| 2021-10-29 | 2021-10-27 | 31.700 | 210,900 | -400 | 0.00% | 6,685,530 |
| 2021-10-28 | 2021-10-26 | 32.650 | 211,300 | -700 | 0.00% | 6,898,945 |
| 2021-10-27 | 2021-10-25 | 32.100 | 212,000 | -300 | 0.00% | 6,805,200 |
| 2021-10-26 | 2021-10-22 | 32.600 | 212,300 | -200 | 0.00% | 6,920,980 |
| 2021-10-25 | 2021-10-21 | 31.900 | 212,500 | +600 | 0.00% | 6,778,750 |
| 2021-10-22 | 2021-10-20 | 31.050 | 211,900 | -400 | 0.00% | 6,579,495 |
| 2021-10-21 | 2021-10-19 | 30.400 | 212,300 | +600 | 0.00% | 6,453,920 |
| 2021-10-20 | 2021-10-18 | 29.750 | 211,700 | +1,400 | 0.00% | 6,298,075 |
| 2021-10-19 | 2021-10-15 | 29.900 | 210,300 | -700 | 0.00% | 6,287,970 |
| 2021-10-18 | 2021-10-12 | 30.300 | 211,000 | +100 | 0.00% | 6,393,300 |
| 2021-10-15 | 2021-10-11 | 31.000 | 210,900 | +900 | 0.00% | 6,537,900 |
| 2021-10-12 | 2021-10-08 | 30.750 | 210,000 | -100 | 0.00% | 6,457,500 |
| 2021-10-11 | 2021-10-07 | 31.900 | 210,100 | +100 | 0.00% | 6,702,190 |
| 2021-10-08 | 2021-10-06 | 31.250 | 210,000 | -500 | 0.00% | 6,562,500 |
| 2021-10-06 | 2021-10-04 | 32.100 | 210,500 | -200 | 0.00% | 6,757,050 |
| 2021-10-04 | 2021-09-29 | 31.650 | 210,700 | -700 | 0.00% | 6,668,655 |
| 2021-09-30 | 2021-09-28 | 31.300 | 211,400 | +400 | 0.00% | 6,616,820 |
| 2021-09-29 | 2021-09-27 | 31.850 | 211,000 | -100 | 0.00% | 6,720,350 |
| 2021-09-28 | 2021-09-24 | 31.650 | 211,100 | -300 | 0.00% | 6,681,315 |
| 2021-09-27 | 2021-09-23 | 31.250 | 211,400 | +2,000 | 0.00% | 6,606,250 |
| 2021-09-24 | 2021-09-21 | 32.000 | 209,400 | -700 | 0.00% | 6,700,800 |
| 2021-09-23 | 2021-09-20 | 32.550 | 210,100 | +100 | 0.00% | 6,838,755 |
| 2021-09-21 | 2021-09-17 | 31.950 | 210,000 | -300 | 0.00% | 6,709,500 |
| 2021-09-16 | 2021-09-14 | 32.700 | 210,300 | +1,400 | 0.00% | 6,876,810 |
| 2021-09-15 | 2021-09-13 | 34.300 | 208,900 | -1,000 | 0.00% | 7,165,270 |
| 2021-09-14 | 2021-09-10 | 35.700 | 209,900 | -600 | 0.00% | 7,493,430 |
| 2021-09-13 | 2021-09-09 | 33.500 | 210,500 | -2,600 | 0.00% | 7,051,750 |
| 2021-09-10 | 2021-09-08 | 34.750 | 213,100 | -600 | 0.00% | 7,405,225 |
| 2021-09-09 | 2021-09-07 | 35.000 | 213,700 | +1,000 | 0.00% | 7,479,500 |
| 2021-09-08 | 2021-09-06 | 35.000 | 212,700 | -600 | 0.00% | 7,444,500 |
| 2021-09-07 | 2021-09-03 | 33.850 | 213,300 | -1,600 | 0.00% | 7,220,205 |
| 2021-09-06 | 2021-09-02 | 34.000 | 214,900 | -400 | 0.00% | 7,306,600 |
| 2021-09-03 | 2021-09-01 | 33.200 | 215,300 | +2,100 | 0.00% | 7,147,960 |
| 2021-09-02 | 2021-08-31 | 33.600 | 213,200 | -1,800 | 0.00% | 7,163,520 |
| 2021-09-01 | 2021-08-30 | 33.150 | 215,000 | -4,700 | 0.00% | 7,127,250 |
| 2021-08-31 | 2021-08-27 | 30.600 | 219,700 | -1,800 | 0.00% | 6,722,820 |
| 2021-08-30 | 2021-08-26 | 28.950 | 221,500 | -400 | 0.00% | 6,412,425 |
| 2021-08-27 | 2021-08-25 | 28.350 | 221,900 | -1,800 | 0.00% | 6,290,865 |
| 2021-08-26 | 2021-08-24 | 26.750 | 223,700 | +800 | 0.00% | 5,983,975 |
| 2021-08-25 | 2021-08-23 | 24.950 | 222,900 | +400 | 0.00% | 5,561,355 |
| 2021-08-24 | 2021-08-20 | 25.050 | 222,500 | -3,100 | 0.00% | 5,573,625 |
| 2021-08-23 | 2021-08-19 | 26.600 | 225,600 | +200 | 0.00% | 6,000,960 |
| 2021-08-20 | 2021-08-18 | 27.300 | 225,400 | -300 | 0.00% | 6,153,420 |
| 2021-08-19 | 2021-08-17 | 27.050 | 225,700 | -500 | 0.00% | 6,105,185 |
| 2021-08-18 | 2021-08-16 | 27.300 | 226,200 | -400 | 0.00% | 6,175,260 |
| 2021-08-17 | 2021-08-13 | 28.450 | 226,600 | +1,300 | 0.00% | 6,446,770 |
| 2021-08-16 | 2021-08-12 | 29.350 | 225,300 | -100 | 0.00% | 6,612,555 |
| 2021-08-13 | 2021-08-11 | 31.050 | 225,400 | +300 | 0.00% | 6,998,670 |
| 2021-08-12 | 2021-08-10 | 30.150 | 225,100 | +1,800 | 0.00% | 6,786,765 |
| 2021-08-11 | 2021-08-09 | 28.800 | 223,300 | +300 | 0.00% | 6,431,040 |
| 2021-08-10 | 2021-08-06 | 28.650 | 223,000 | +400 | 0.00% | 6,388,950 |
| 2021-08-09 | 2021-08-05 | 28.800 | 222,600 | +400 | 0.00% | 6,410,880 |
| 2021-08-06 | 2021-08-04 | 29.400 | 222,200 | +1,500 | 0.00% | 6,532,680 |
| 2021-08-05 | 2021-08-03 | 28.300 | 220,700 | -2,200 | 0.00% | 6,245,810 |
| 2021-08-04 | 2021-08-02 | 29.200 | 222,900 | -200 | 0.00% | 6,508,680 |
| 2021-08-03 | 2021-07-30 | 28.050 | 223,100 | +2,000 | 0.00% | 6,257,955 |
| 2021-08-02 | 2021-07-29 | 29.250 | 221,100 | +1,200 | 0.00% | 6,467,175 |
| 2021-07-30 | 2021-07-28 | 27.400 | 219,900 | -2,700 | 0.00% | 6,025,260 |
| 2021-07-29 | 2021-07-27 | 26.800 | 222,600 | +1,200 | 0.00% | 5,965,680 |
| 2021-07-28 | 2021-07-26 | 30.100 | 221,400 | -3,700 | 0.00% | 6,664,140 |
| 2021-07-27 | 2021-07-23 | 34.200 | 225,100 | -100 | 0.00% | 7,698,420 |
| 2021-07-26 | 2021-07-22 | 34.800 | 225,200 | +2,700 | 0.00% | 7,836,960 |
| 2021-07-23 | 2021-07-21 | 34.550 | 222,500 | -3,400 | 0.00% | 7,687,375 |
| 2021-07-22 | 2021-07-20 | 36.600 | 225,900 | -700 | 0.00% | 8,267,940 |
| 2021-07-21 | 2021-07-19 | 37.150 | 226,600 | -100 | 0.00% | 8,418,190 |
| 2021-07-20 | 2021-07-16 | 38.000 | 226,700 | +1,700 | 0.00% | 8,614,600 |
| 2021-07-19 | 2021-07-15 | 39.000 | 225,000 | -1,900 | 0.00% | 8,775,000 |
| 2021-07-16 | 2021-07-14 | 39.150 | 226,900 | +500 | 0.00% | 8,883,135 |
| 2021-07-15 | 2021-07-13 | 39.600 | 226,400 | +900 | 0.00% | 8,965,440 |
| 2021-07-14 | 2021-07-12 | 38.600 | 225,500 | -3,300 | 0.00% | 8,704,300 |
| 2021-07-13 | 2021-07-09 | 38.700 | 228,800 | -1,100 | 0.00% | 8,854,560 |
| 2021-07-12 | 2021-07-08 | 38.250 | 229,900 | -5,700 | 0.00% | 8,793,675 |
| 2021-07-09 | 2021-07-07 | 39.250 | 235,600 | -900 | 0.00% | 9,247,300 |
| 2021-07-08 | 2021-07-06 | 39.000 | 236,500 | -7,800 | 0.00% | 9,223,500 |
| 2021-07-07 | 2021-07-05 | 40.500 | 244,300 | -3,300 | 0.00% | 9,894,150 |
| 2021-07-06 | 2021-07-02 | 41.400 | 247,600 | -4,500 | 0.00% | 10,250,640 |
| 2021-07-05 | 2021-06-30 | 42.300 | 252,100 | -8,900 | 0.00% | 10,663,830 |
| 2021-07-02 | 2021-06-29 | 42.050 | 261,000 | -800 | 0.00% | 10,975,050 |
| 2021-06-30 | 2021-06-28 | 42.000 | 261,800 | +300 | 0.00% | 10,995,600 |
| 2021-06-29 | 2021-06-25 | 41.300 | 261,500 | -1,700 | 0.00% | 10,799,950 |
| 2021-06-28 | 2021-06-24 | 40.850 | 263,200 | +900 | 0.00% | 10,751,720 |
| 2021-06-25 | 2021-06-23 | 40.900 | 262,300 | -1,600 | 0.00% | 10,728,070 |
| 2021-06-24 | 2021-06-22 | 41.050 | 263,900 | -1,100 | 0.00% | 10,833,095 |
| 2021-06-23 | 2021-06-21 | 41.000 | 265,000 | +2,800 | 0.00% | 10,865,000 |
| 2021-06-22 | 2021-06-18 | 41.900 | 262,200 | -1,800 | 0.00% | 10,986,180 |
| 2021-06-21 | 2021-06-17 | 42.000 | 264,000 | +900 | 0.00% | 11,088,000 |
| 2021-06-18 | 2021-06-16 | 41.600 | 263,100 | +2,400 | 0.00% | 10,944,960 |
| 2021-06-17 | 2021-06-15 | 42.000 | 260,700 | +3,200 | 0.00% | 10,949,400 |
| 2021-06-16 | 2021-06-11 | 42.750 | 257,500 | -3,900 | 0.00% | 11,008,125 |
| 2021-06-15 | 2021-06-10 | 43.900 | 261,400 | -5,800 | 0.00% | 11,475,460 |
| 2021-06-11 | 2021-06-09 | 44.650 | 267,200 | -3,000 | 0.00% | 11,930,480 |
| 2021-06-10 | 2021-06-08 | 45.300 | 270,200 | -4,900 | 0.00% | 12,240,060 |
| 2021-06-09 | 2021-06-07 | 45.900 | 275,100 | -16,900 | 0.00% | 12,627,090 |
| 2021-06-08 | 2021-06-04 | 46.950 | 292,000 | -13,700 | 0.00% | 13,709,400 |
| 2021-06-07 | 2021-06-03 | 47.000 | 305,700 | -16,100 | 0.01% | 14,367,900 |
| 2021-06-04 | 2021-06-02 | 45.400 | 321,800 | +600 | 0.01% | 14,609,720 |
| 2021-06-03 | 2021-06-01 | 45.800 | 321,200 | -8,100 | 0.01% | 14,710,960 |
| 2021-06-02 | 2021-05-31 | 41.550 | 329,300 | -6,200 | 0.01% | 13,682,415 |
| 2021-06-01 | 2021-05-28 | 41.700 | 335,500 | 0.01% | 13,990,350 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy