History of CCASS shareholding
Participant: BOOM SECURITIES (H.K.) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 12.910 | 412,300 | +0 | 0.01% | 5,322,793 |
| 2025-10-13 | 2025-10-09 | 12.990 | 412,300 | +0 | 0.01% | 5,355,777 |
| 2025-10-10 | 2025-10-08 | 12.550 | 412,300 | +300 | 0.01% | 5,174,365 |
| 2025-10-09 | 2025-10-06 | 12.670 | 412,000 | +9,700 | 0.01% | 5,220,040 |
| 2025-10-08 | 2025-10-03 | 12.890 | 402,300 | +1,900 | 0.01% | 5,185,647 |
| 2025-10-06 | 2025-10-02 | 12.980 | 400,400 | +2,300 | 0.01% | 5,197,192 |
| 2025-10-03 | 2025-09-30 | 13.100 | 398,100 | -2,000 | 0.01% | 5,215,110 |
| 2025-10-02 | 2025-09-29 | 13.020 | 400,100 | -2,100 | 0.01% | 5,209,302 |
| 2025-09-30 | 2025-09-26 | 12.830 | 402,200 | +6,400 | 0.01% | 5,160,226 |
| 2025-09-29 | 2025-09-25 | 13.100 | 395,800 | -3,000 | 0.01% | 5,184,980 |
| 2025-09-26 | 2025-09-24 | 12.970 | 398,800 | +1,200 | 0.01% | 5,172,436 |
| 2025-09-25 | 2025-09-23 | 12.980 | 397,600 | +10,000 | 0.01% | 5,160,848 |
| 2025-09-24 | 2025-09-22 | 13.400 | 387,600 | +17,600 | 0.01% | 5,193,840 |
| 2025-09-23 | 2025-09-19 | 13.870 | 370,000 | -11,800 | 0.01% | 5,131,900 |
| 2025-09-22 | 2025-09-18 | 13.730 | 381,800 | +2,400 | 0.01% | 5,242,114 |
| 2025-09-19 | 2025-09-17 | 13.950 | 379,400 | -9,000 | 0.01% | 5,292,630 |
| 2025-09-18 | 2025-09-16 | 13.660 | 388,400 | +4,200 | 0.01% | 5,305,544 |
| 2025-09-17 | 2025-09-15 | 13.530 | 384,200 | -26,700 | 0.01% | 5,198,226 |
| 2025-09-16 | 2025-09-12 | 13.750 | 410,900 | -1,200 | 0.01% | 5,649,875 |
| 2025-09-15 | 2025-09-11 | 13.640 | 412,100 | -1,600 | 0.01% | 5,621,044 |
| 2025-09-12 | 2025-09-10 | 13.850 | 413,700 | +1,400 | 0.01% | 5,729,745 |
| 2025-09-11 | 2025-09-09 | 13.260 | 412,300 | +5,300 | 0.01% | 5,467,098 |
| 2025-09-10 | 2025-09-08 | 13.530 | 407,000 | -5,400 | 0.01% | 5,506,710 |
| 2025-09-09 | 2025-09-05 | 13.090 | 412,400 | -244,600 | 0.01% | 5,398,316 |
| 2025-09-08 | 2025-09-04 | 12.700 | 657,000 | +2,200 | 0.01% | 8,343,900 |
| 2025-09-04 | 2025-09-02 | 13.000 | 654,800 | +8,600 | 0.01% | 8,512,400 |
| 2025-09-03 | 2025-09-01 | 13.080 | 646,200 | -1,000 | 0.01% | 8,452,296 |
| 2025-09-02 | 2025-08-29 | 12.830 | 647,200 | +3,500 | 0.01% | 8,303,576 |
| 2025-09-01 | 2025-08-28 | 12.780 | 643,700 | +1,000 | 0.01% | 8,226,486 |
| 2025-08-29 | 2025-08-27 | 13.290 | 642,700 | +20,300 | 0.01% | 8,541,483 |
| 2025-08-28 | 2025-08-26 | 13.820 | 622,400 | -7,500 | 0.01% | 8,601,568 |
| 2025-08-27 | 2025-08-25 | 13.950 | 629,900 | -19,900 | 0.01% | 8,787,105 |
| 2025-08-26 | 2025-08-22 | 12.990 | 649,800 | +600 | 0.01% | 8,440,902 |
| 2025-08-25 | 2025-08-21 | 13.010 | 649,200 | +10,000 | 0.01% | 8,446,092 |
| 2025-08-22 | 2025-08-20 | 13.130 | 639,200 | +5,100 | 0.01% | 8,392,696 |
| 2025-08-21 | 2025-08-19 | 13.200 | 634,100 | +100 | 0.01% | 8,370,120 |
| 2025-08-20 | 2025-08-18 | 13.330 | 634,000 | -3,000 | 0.01% | 8,451,220 |
| 2025-08-19 | 2025-08-15 | 13.330 | 637,000 | +7,300 | 0.01% | 8,491,210 |
| 2025-08-18 | 2025-08-14 | 13.960 | 629,700 | +1,900 | 0.01% | 8,790,612 |
| 2025-08-15 | 2025-08-13 | 14.000 | 627,800 | -8,500 | 0.01% | 8,789,200 |
| 2025-08-14 | 2025-08-12 | 13.480 | 636,300 | +9,000 | 0.01% | 8,577,324 |
| 2025-08-13 | 2025-08-11 | 13.860 | 627,300 | +4,000 | 0.01% | 8,694,378 |
| 2025-08-12 | 2025-08-08 | 14.060 | 623,300 | -12,000 | 0.01% | 8,763,598 |
| 2025-08-11 | 2025-08-07 | 14.080 | 635,300 | -7,000 | 0.01% | 8,945,024 |
| 2025-08-08 | 2025-08-06 | 13.620 | 642,300 | -18,000 | 0.01% | 8,748,126 |
| 2025-08-06 | 2025-08-04 | 13.830 | 660,300 | -500 | 0.01% | 9,131,949 |
| 2025-08-05 | 2025-08-01 | 13.740 | 660,800 | +2,200 | 0.01% | 9,079,392 |
| 2025-08-04 | 2025-07-31 | 13.660 | 658,600 | +3,400 | 0.01% | 8,996,476 |
| 2025-08-01 | 2025-07-30 | 14.100 | 655,200 | +3,900 | 0.01% | 9,238,320 |
| 2025-07-31 | 2025-07-29 | 14.500 | 651,300 | -1,000 | 0.01% | 9,443,850 |
| 2025-07-30 | 2025-07-28 | 14.200 | 652,300 | +15,700 | 0.01% | 9,262,660 |
| 2025-07-29 | 2025-07-25 | 14.280 | 636,600 | -3,000 | 0.01% | 9,090,648 |
| 2025-07-28 | 2025-07-24 | 14.000 | 639,600 | +3,300 | 0.01% | 8,954,400 |
| 2025-07-25 | 2025-07-23 | 13.920 | 636,300 | -4,000 | 0.01% | 8,857,296 |
| 2025-07-24 | 2025-07-22 | 13.780 | 640,300 | +2,000 | 0.01% | 8,823,334 |
| 2025-07-23 | 2025-07-21 | 14.020 | 638,300 | -7,600 | 0.01% | 8,948,966 |
| 2025-07-22 | 2025-07-18 | 13.880 | 645,900 | -12,000 | 0.01% | 8,965,092 |
| 2025-07-21 | 2025-07-17 | 13.540 | 657,900 | +1,100 | 0.01% | 8,907,966 |
| 2025-07-18 | 2025-07-16 | 13.360 | 656,800 | +4,100 | 0.01% | 8,774,848 |
| 2025-07-16 | 2025-07-14 | 13.400 | 652,700 | -500 | 0.01% | 8,746,180 |
| 2025-07-15 | 2025-07-11 | 13.180 | 653,200 | -2,000 | 0.01% | 8,609,176 |
| 2025-07-14 | 2025-07-10 | 13.160 | 655,200 | -3,000 | 0.01% | 8,622,432 |
| 2025-07-10 | 2025-07-08 | 12.980 | 658,200 | +2,900 | 0.01% | 8,543,436 |
| 2025-07-04 | 2025-07-02 | 13.000 | 655,300 | +2,000 | 0.01% | 8,518,900 |
| 2025-07-03 | 2025-06-30 | 13.140 | 653,300 | -2,000 | 0.01% | 8,584,362 |
| 2025-07-02 | 2025-06-27 | 13.080 | 655,300 | -4,900 | 0.01% | 8,571,324 |
| 2025-06-30 | 2025-06-26 | 12.660 | 660,200 | +2,000 | 0.01% | 8,358,132 |
| 2025-06-27 | 2025-06-25 | 13.180 | 658,200 | -23,000 | 0.01% | 8,675,076 |
| 2025-06-26 | 2025-06-24 | 12.300 | 681,200 | -2,000 | 0.01% | 8,378,760 |
| 2025-06-24 | 2025-06-20 | 11.960 | 683,200 | -2,000 | 0.01% | 8,171,072 |
| 2025-06-23 | 2025-06-19 | 11.540 | 685,200 | -500 | 0.01% | 7,907,208 |
| 2025-06-20 | 2025-06-18 | 11.960 | 685,700 | +274,000 | 0.01% | 8,200,972 |
| 2025-06-17 | 2025-06-13 | 12.260 | 411,700 | +200 | 0.01% | 5,047,442 |
| 2025-06-16 | 2025-06-12 | 12.580 | 411,500 | -200 | 0.01% | 5,176,670 |
| 2025-06-12 | 2025-06-10 | 12.400 | 411,700 | +100 | 0.01% | 5,105,080 |
| 2025-06-11 | 2025-06-09 | 12.380 | 411,600 | +3,000 | 0.01% | 5,095,608 |
| 2025-06-09 | 2025-06-05 | 12.220 | 408,600 | +1,100 | 0.01% | 4,993,092 |
| 2025-06-06 | 2025-06-04 | 12.200 | 407,500 | -800 | 0.01% | 4,971,500 |
| 2025-06-02 | 2025-05-29 | 12.540 | 408,300 | -4,800 | 0.01% | 5,120,082 |
| 2025-05-30 | 2025-05-28 | 12.180 | 413,100 | -4,000 | 0.01% | 5,031,558 |
| 2025-05-28 | 2025-05-26 | 11.780 | 417,100 | -2,000 | 0.01% | 4,913,438 |
| 2025-05-26 | 2025-05-22 | 11.500 | 419,100 | +2,000 | 0.01% | 4,819,650 |
| 2025-05-22 | 2025-05-20 | 11.920 | 417,100 | -1,300 | 0.01% | 4,971,832 |
| 2025-05-16 | 2025-05-14 | 11.760 | 418,400 | +5,000 | 0.01% | 4,920,384 |
| 2025-05-07 | 2025-05-02 | 12.180 | 413,400 | +1,800 | 0.01% | 5,035,212 |
| 2025-05-06 | 2025-04-30 | 12.240 | 411,600 | -10,000 | 0.01% | 5,037,984 |
| 2025-04-28 | 2025-04-24 | 11.940 | 421,600 | +3,000 | 0.01% | 5,033,904 |
| 2025-04-16 | 2025-04-14 | 11.980 | 418,600 | -2,700 | 0.01% | 5,014,828 |
| 2025-04-14 | 2025-04-10 | 11.380 | 421,300 | +1,000 | 0.01% | 4,794,394 |
| 2025-04-11 | 2025-04-09 | 11.160 | 420,300 | -2,000 | 0.01% | 4,690,548 |
| 2025-04-10 | 2025-04-08 | 10.860 | 422,300 | -6,900 | 0.01% | 4,586,178 |
| 2025-04-09 | 2025-04-07 | 10.300 | 429,200 | +7,300 | 0.01% | 4,420,760 |
| 2025-04-08 | 2025-04-03 | 12.400 | 421,900 | +3,000 | 0.01% | 5,231,560 |
| 2025-04-03 | 2025-04-01 | 12.760 | 418,900 | -1,500 | 0.01% | 5,345,164 |
| 2025-04-02 | 2025-03-31 | 12.560 | 420,400 | -5,900 | 0.01% | 5,280,224 |
| 2025-03-26 | 2025-03-24 | 13.060 | 426,300 | +2,000 | 0.01% | 5,567,478 |
| 2025-03-25 | 2025-03-21 | 13.060 | 424,300 | +16,000 | 0.01% | 5,541,358 |
| 2025-03-20 | 2025-03-18 | 13.820 | 408,300 | +200 | 0.01% | 5,642,706 |
| 2025-03-19 | 2025-03-17 | 13.520 | 408,100 | +400 | 0.01% | 5,517,512 |
| 2025-03-18 | 2025-03-14 | 13.460 | 407,700 | +800 | 0.01% | 5,487,642 |
| 2025-03-17 | 2025-03-13 | 13.360 | 406,900 | +1,600 | 0.01% | 5,436,184 |
| 2025-03-14 | 2025-03-12 | 13.320 | 405,300 | +1,500 | 0.01% | 5,398,596 |
| 2025-03-13 | 2025-03-11 | 13.740 | 403,800 | +8,000 | 0.01% | 5,548,212 |
| 2025-03-12 | 2025-03-10 | 13.120 | 395,800 | +14,000 | 0.01% | 5,192,896 |
| 2025-03-11 | 2025-03-07 | 13.200 | 381,800 | +24,400 | 0.01% | 5,039,760 |
| 2025-03-10 | 2025-03-06 | 15.460 | 357,400 | -600 | 0.01% | 5,525,404 |
| 2025-03-07 | 2025-03-05 | 15.240 | 358,000 | +5,600 | 0.01% | 5,455,920 |
| 2025-03-06 | 2025-03-04 | 14.560 | 352,400 | -3,200 | 0.01% | 5,130,944 |
| 2025-03-04 | 2025-02-28 | 13.920 | 355,600 | +12,200 | 0.01% | 4,949,952 |
| 2025-03-03 | 2025-02-27 | 14.620 | 343,400 | +8,300 | 0.01% | 5,020,508 |
| 2025-02-28 | 2025-02-26 | 14.820 | 335,100 | +1,500 | 0.01% | 4,966,182 |
| 2025-02-27 | 2025-02-25 | 14.320 | 333,600 | +3,000 | 0.01% | 4,777,152 |
| 2025-02-26 | 2025-02-24 | 14.620 | 330,600 | +4,500 | 0.00% | 4,833,372 |
| 2025-02-24 | 2025-02-20 | 13.980 | 326,100 | +1,000 | 0.00% | 4,558,878 |
| 2025-02-21 | 2025-02-19 | 13.940 | 325,100 | +2,400 | 0.00% | 4,531,894 |
| 2025-02-20 | 2025-02-18 | 14.440 | 322,700 | -900 | 0.00% | 4,659,788 |
| 2025-02-19 | 2025-02-17 | 14.280 | 323,600 | +2,100 | 0.00% | 4,621,008 |
| 2025-02-18 | 2025-02-14 | 14.900 | 321,500 | +4,900 | 0.00% | 4,790,350 |
| 2025-02-17 | 2025-02-13 | 14.400 | 316,600 | +800 | 0.00% | 4,559,040 |
| 2025-02-14 | 2025-02-12 | 14.500 | 315,800 | -9,400 | 0.00% | 4,579,100 |
| 2025-02-13 | 2025-02-11 | 13.820 | 325,200 | +500 | 0.00% | 4,494,264 |
| 2025-02-12 | 2025-02-10 | 13.520 | 324,700 | -700 | 0.00% | 4,389,944 |
| 2025-02-11 | 2025-02-07 | 12.960 | 325,400 | +15,400 | 0.00% | 4,217,184 |
| 2025-02-10 | 2025-02-06 | 13.000 | 310,000 | +2,000 | 0.00% | 4,030,000 |
| 2025-02-06 | 2025-02-04 | 13.300 | 308,000 | +1,000 | 0.00% | 4,096,400 |
| 2025-02-04 | 2025-01-28 | 13.340 | 307,000 | -7,000 | 0.00% | 4,095,380 |
| 2025-02-03 | 2025-01-24 | 13.000 | 314,000 | -7,900 | 0.00% | 4,082,000 |
| 2025-01-24 | 2025-01-22 | 12.660 | 321,900 | -6,600 | 0.00% | 4,075,254 |
| 2025-01-23 | 2025-01-21 | 12.980 | 328,500 | +8,200 | 0.00% | 4,263,930 |
| 2025-01-22 | 2025-01-20 | 12.680 | 320,300 | -400 | 0.00% | 4,061,404 |
| 2025-01-21 | 2025-01-17 | 12.340 | 320,700 | -2,300 | 0.00% | 3,957,438 |
| 2025-01-16 | 2025-01-14 | 12.100 | 323,000 | -8,800 | 0.00% | 3,908,300 |
| 2025-01-15 | 2025-01-13 | 11.760 | 331,800 | +1,100 | 0.01% | 3,901,968 |
| 2025-01-10 | 2025-01-08 | 11.960 | 330,700 | +2,500 | 0.00% | 3,955,172 |
| 2025-01-09 | 2025-01-07 | 12.260 | 328,200 | +7,800 | 0.00% | 4,023,732 |
| 2025-01-08 | 2025-01-06 | 12.080 | 320,400 | +17,600 | 0.00% | 3,870,432 |
| 2025-01-07 | 2025-01-03 | 12.860 | 302,800 | -34,400 | 0.00% | 3,894,008 |
| 2025-01-03 | 2024-12-31 | 12.800 | 337,200 | -2,600 | 0.01% | 4,316,160 |
| 2025-01-02 | 2024-12-27 | 13.100 | 339,800 | +40,600 | 0.01% | 4,451,380 |
| 2024-12-30 | 2024-12-24 | 13.380 | 299,200 | +8,100 | 0.00% | 4,003,296 |
| 2024-12-27 | 2024-12-20 | 13.420 | 291,100 | +900 | 0.00% | 3,906,562 |
| 2024-12-19 | 2024-12-17 | 13.700 | 290,200 | -6,200 | 0.00% | 3,975,740 |
| 2024-12-13 | 2024-12-11 | 14.480 | 296,400 | +2,000 | 0.00% | 4,291,872 |
| 2024-12-11 | 2024-12-09 | 14.760 | 294,400 | -2,000 | 0.00% | 4,345,344 |
| 2024-12-10 | 2024-12-06 | 14.360 | 296,400 | +400 | 0.00% | 4,256,304 |
| 2024-12-06 | 2024-12-04 | 14.500 | 296,000 | -200 | 0.00% | 4,292,000 |
| 2024-12-05 | 2024-12-03 | 14.560 | 296,200 | +900 | 0.00% | 4,312,672 |
| 2024-12-03 | 2024-11-29 | 13.900 | 295,300 | +2,000 | 0.00% | 4,104,670 |
| 2024-12-02 | 2024-11-28 | 14.060 | 293,300 | +1,000 | 0.00% | 4,123,798 |
| 2024-11-29 | 2024-11-27 | 14.240 | 292,300 | -800 | 0.00% | 4,162,352 |
| 2024-11-26 | 2024-11-22 | 13.920 | 293,100 | +7,100 | 0.00% | 4,079,952 |
| 2024-11-25 | 2024-11-21 | 14.360 | 286,000 | -2,000 | 0.00% | 4,106,960 |
| 2024-11-21 | 2024-11-19 | 14.600 | 288,000 | -4,000 | 0.00% | 4,204,800 |
| 2024-11-20 | 2024-11-18 | 14.880 | 292,000 | +1,000 | 0.00% | 4,344,960 |
| 2024-11-19 | 2024-11-15 | 14.160 | 291,000 | +1,000 | 0.00% | 4,120,560 |
| 2024-11-15 | 2024-11-13 | 15.820 | 290,000 | -3,600 | 0.00% | 4,587,800 |
| 2024-11-13 | 2024-11-11 | 15.680 | 293,600 | -6,200 | 0.00% | 4,603,648 |
| 2024-11-12 | 2024-11-08 | 16.020 | 299,800 | -100 | 0.00% | 4,802,796 |
| 2024-11-11 | 2024-11-07 | 15.800 | 299,900 | +2,300 | 0.00% | 4,738,420 |
| 2024-11-08 | 2024-11-06 | 15.620 | 297,600 | +8,000 | 0.00% | 4,648,512 |
| 2024-11-07 | 2024-11-05 | 15.840 | 289,600 | -200 | 0.00% | 4,587,264 |
| 2024-11-06 | 2024-11-04 | 15.800 | 289,800 | -500 | 0.00% | 4,578,840 |
| 2024-11-04 | 2024-10-31 | 15.800 | 290,300 | +500 | 0.00% | 4,586,740 |
| 2024-11-01 | 2024-10-30 | 15.640 | 289,800 | -3,400 | 0.00% | 4,532,472 |
| 2024-10-31 | 2024-10-29 | 15.900 | 293,200 | -800 | 0.00% | 4,661,880 |
| 2024-10-29 | 2024-10-25 | 16.340 | 294,000 | -3,300 | 0.00% | 4,803,960 |
| 2024-10-28 | 2024-10-24 | 16.000 | 297,300 | -4,000 | 0.00% | 4,756,800 |
| 2024-10-25 | 2024-10-23 | 16.060 | 301,300 | +1,900 | 0.00% | 4,838,878 |
| 2024-10-24 | 2024-10-22 | 15.100 | 299,400 | -800 | 0.00% | 4,520,940 |
| 2024-10-22 | 2024-10-18 | 14.860 | 300,200 | -600 | 0.00% | 4,460,972 |
| 2024-10-18 | 2024-10-16 | 14.380 | 300,800 | -1,000 | 0.00% | 4,325,504 |
| 2024-10-15 | 2024-10-10 | 13.420 | 301,800 | +3,600 | 0.00% | 4,050,156 |
| 2024-10-14 | 2024-10-09 | 12.980 | 298,200 | +4,000 | 0.00% | 3,870,636 |
| 2024-10-10 | 2024-10-08 | 13.240 | 294,200 | +2,500 | 0.00% | 3,895,208 |
| 2024-10-09 | 2024-10-07 | 15.000 | 291,700 | +2,900 | 0.00% | 4,375,500 |
| 2024-10-08 | 2024-10-04 | 14.980 | 288,800 | +1,000 | 0.00% | 4,326,224 |
| 2024-10-07 | 2024-10-03 | 14.400 | 287,800 | -7,700 | 0.00% | 4,144,320 |
| 2024-10-04 | 2024-10-02 | 15.420 | 295,500 | -23,100 | 0.00% | 4,556,610 |
| 2024-10-03 | 2024-09-30 | 14.000 | 318,600 | +900 | 0.00% | 4,460,400 |
| 2024-10-02 | 2024-09-27 | 13.400 | 317,700 | -19,900 | 0.00% | 4,257,180 |
| 2024-09-30 | 2024-09-26 | 11.500 | 337,600 | -2,300 | 0.01% | 3,882,400 |
| 2024-09-27 | 2024-09-25 | 10.700 | 339,900 | +1,300 | 0.01% | 3,636,930 |
| 2024-09-26 | 2024-09-24 | 10.580 | 338,600 | -5,700 | 0.01% | 3,582,388 |
| 2024-09-24 | 2024-09-20 | 10.200 | 344,300 | -2,600 | 0.01% | 3,511,860 |
| 2024-09-20 | 2024-09-17 | 10.240 | 346,900 | -3,600 | 0.01% | 3,552,256 |
| 2024-09-19 | 2024-09-16 | 10.200 | 350,500 | -2,200 | 0.01% | 3,575,100 |
| 2024-09-17 | 2024-09-13 | 9.900 | 352,700 | +4,700 | 0.01% | 3,491,730 |
| 2024-09-13 | 2024-09-11 | 9.910 | 348,000 | +3,600 | 0.01% | 3,448,680 |
| 2024-09-12 | 2024-09-10 | 9.880 | 344,400 | -2,000 | 0.01% | 3,402,672 |
| 2024-09-11 | 2024-09-09 | 9.520 | 346,400 | -800 | 0.01% | 3,297,728 |
| 2024-09-09 | 2024-09-04 | 9.470 | 347,200 | +3,900 | 0.01% | 3,287,984 |
| 2024-09-05 | 2024-09-03 | 9.640 | 343,300 | -2,000 | 0.01% | 3,309,412 |
| 2024-09-04 | 2024-09-02 | 9.340 | 345,300 | +2,000 | 0.01% | 3,225,102 |
| 2024-09-02 | 2024-08-29 | 9.470 | 343,300 | -2,000 | 0.01% | 3,251,051 |
| 2024-08-30 | 2024-08-28 | 9.210 | 345,300 | +2,000 | 0.01% | 3,180,213 |
| 2024-08-29 | 2024-08-27 | 9.480 | 343,300 | +200 | 0.01% | 3,254,484 |
| 2024-08-28 | 2024-08-26 | 9.370 | 343,100 | +1,600 | 0.01% | 3,214,847 |
| 2024-08-26 | 2024-08-22 | 9.700 | 341,500 | -4,200 | 0.01% | 3,312,550 |
| 2024-08-23 | 2024-08-21 | 9.610 | 345,700 | +1,200 | 0.01% | 3,322,177 |
| 2024-08-22 | 2024-08-20 | 9.740 | 344,500 | +2,500 | 0.01% | 3,355,430 |
| 2024-08-21 | 2024-08-19 | 9.970 | 342,000 | -12,300 | 0.01% | 3,409,740 |
| 2024-08-20 | 2024-08-16 | 9.490 | 354,300 | -8,500 | 0.01% | 3,362,307 |
| 2024-08-14 | 2024-08-12 | 7.970 | 362,800 | -2,000 | 0.01% | 2,891,516 |
| 2024-08-13 | 2024-08-09 | 7.940 | 364,800 | +2,000 | 0.01% | 2,896,512 |
| 2024-08-08 | 2024-08-06 | 7.930 | 362,800 | +10,000 | 0.01% | 2,877,004 |
| 2024-08-02 | 2024-07-31 | 8.050 | 352,800 | +600 | 0.01% | 2,840,040 |
| 2024-07-25 | 2024-07-23 | 7.950 | 352,200 | +2,000 | 0.01% | 2,799,990 |
| 2024-07-17 | 2024-07-15 | 8.310 | 350,200 | +1,600 | 0.01% | 2,910,162 |
| 2024-07-16 | 2024-07-12 | 8.690 | 348,600 | -2,000 | 0.01% | 3,029,334 |
| 2024-07-12 | 2024-07-10 | 8.210 | 350,600 | -100 | 0.01% | 2,878,426 |
| 2024-07-11 | 2024-07-09 | 8.230 | 350,700 | -13,400 | 0.01% | 2,886,261 |
| 2024-07-10 | 2024-07-08 | 8.290 | 364,100 | +200 | 0.01% | 3,018,389 |
| 2024-07-08 | 2024-07-04 | 8.620 | 363,900 | -2,000 | 0.01% | 3,136,818 |
| 2024-07-05 | 2024-07-03 | 8.590 | 365,900 | -4,000 | 0.01% | 3,143,081 |
| 2024-07-04 | 2024-07-02 | 8.240 | 369,900 | +2,000 | 0.01% | 3,047,976 |
| 2024-07-02 | 2024-06-27 | 8.100 | 367,900 | -40,000 | 0.01% | 2,979,990 |
| 2024-06-26 | 2024-06-24 | 8.270 | 407,900 | -3,000 | 0.01% | 3,373,333 |
| 2024-06-25 | 2024-06-21 | 8.340 | 410,900 | +2,000 | 0.01% | 3,426,906 |
| 2024-06-24 | 2024-06-20 | 8.470 | 408,900 | +800 | 0.01% | 3,463,383 |
| 2024-06-20 | 2024-06-18 | 8.680 | 408,100 | -27,800 | 0.01% | 3,542,308 |
| 2024-06-19 | 2024-06-17 | 8.570 | 435,900 | -2,900 | 0.01% | 3,735,663 |
| 2024-06-18 | 2024-06-14 | 8.520 | 438,800 | -2,000 | 0.01% | 3,738,576 |
| 2024-06-17 | 2024-06-13 | 8.560 | 440,800 | +3,800 | 0.01% | 3,773,248 |
| 2024-06-14 | 2024-06-12 | 8.310 | 437,000 | +2,000 | 0.01% | 3,631,470 |
| 2024-06-13 | 2024-06-11 | 8.360 | 435,000 | -700 | 0.01% | 3,636,600 |
| 2024-06-11 | 2024-06-06 | 8.590 | 435,700 | +500 | 0.01% | 3,742,663 |
| 2024-06-06 | 2024-06-04 | 8.620 | 435,200 | +1,000 | 0.01% | 3,751,424 |
| 2024-06-04 | 2024-05-31 | 8.520 | 434,200 | +4,000 | 0.01% | 3,699,384 |
| 2024-06-03 | 2024-05-30 | 8.810 | 430,200 | +700 | 0.01% | 3,790,062 |
| 2024-05-31 | 2024-05-29 | 8.770 | 429,500 | +600 | 0.01% | 3,766,715 |
| 2024-05-30 | 2024-05-28 | 9.020 | 428,900 | +10,600 | 0.01% | 3,868,678 |
| 2024-05-28 | 2024-05-24 | 9.110 | 418,300 | +2,600 | 0.01% | 3,810,713 |
| 2024-05-24 | 2024-05-22 | 9.780 | 415,700 | +500 | 0.01% | 4,065,546 |
| 2024-05-21 | 2024-05-17 | 10.220 | 415,200 | +1,000 | 0.01% | 4,243,344 |
| 2024-05-20 | 2024-05-16 | 9.800 | 414,200 | -1,300 | 0.01% | 4,059,160 |
| 2024-05-17 | 2024-05-14 | 9.460 | 415,500 | +2,600 | 0.01% | 3,930,630 |
| 2024-05-16 | 2024-05-13 | 9.180 | 412,900 | +2,500 | 0.01% | 3,790,422 |
| 2024-05-14 | 2024-05-10 | 8.990 | 410,400 | -3,200 | 0.01% | 3,689,496 |
| 2024-05-10 | 2024-05-08 | 8.770 | 413,600 | +4,400 | 0.01% | 3,627,272 |
| 2024-05-09 | 2024-05-07 | 8.980 | 409,200 | +4,500 | 0.01% | 3,674,616 |
| 2024-05-07 | 2024-05-03 | 9.160 | 404,700 | -1,500 | 0.01% | 3,707,052 |
| 2024-05-06 | 2024-05-02 | 9.210 | 406,200 | -6,700 | 0.01% | 3,741,102 |
| 2024-05-03 | 2024-04-30 | 8.550 | 412,900 | -2,000 | 0.01% | 3,530,295 |
| 2024-05-02 | 2024-04-29 | 8.610 | 414,900 | +3,300 | 0.01% | 3,572,289 |
| 2024-04-30 | 2024-04-26 | 8.500 | 411,600 | -1,900 | 0.01% | 3,498,600 |
| 2024-04-29 | 2024-04-25 | 8.240 | 413,500 | -2,000 | 0.01% | 3,407,240 |
| 2024-04-26 | 2024-04-24 | 8.160 | 415,500 | -500 | 0.01% | 3,390,480 |
| 2024-04-25 | 2024-04-23 | 8.150 | 416,000 | -2,000 | 0.01% | 3,390,400 |
| 2024-04-24 | 2024-04-22 | 7.870 | 418,000 | -2,000 | 0.01% | 3,289,660 |
| 2024-04-18 | 2024-04-16 | 7.550 | 420,000 | -43,800 | 0.01% | 3,171,000 |
| 2024-04-16 | 2024-04-12 | 7.750 | 463,800 | +600 | 0.01% | 3,594,450 |
| 2024-04-10 | 2024-04-08 | 7.810 | 463,200 | +5,600 | 0.01% | 3,617,592 |
| 2024-04-02 | 2024-03-27 | 7.730 | 457,600 | +500 | 0.01% | 3,537,248 |
| 2024-03-26 | 2024-03-22 | 7.940 | 457,100 | +2,000 | 0.01% | 3,629,374 |
| 2024-03-25 | 2024-03-21 | 8.290 | 455,100 | -2,500 | 0.01% | 3,772,779 |
| 2024-03-20 | 2024-03-18 | 8.170 | 457,600 | +6,400 | 0.01% | 3,738,592 |
| 2024-03-19 | 2024-03-15 | 8.040 | 451,200 | +2,500 | 0.01% | 3,627,648 |
| 2024-03-18 | 2024-03-14 | 8.250 | 448,700 | +1,000 | 0.01% | 3,701,775 |
| 2024-03-14 | 2024-03-12 | 8.590 | 447,700 | +500 | 0.01% | 3,845,743 |
| 2024-03-13 | 2024-03-11 | 8.200 | 447,200 | +38,000 | 0.01% | 3,667,040 |
| 2024-03-12 | 2024-03-08 | 7.920 | 409,200 | +3,200 | 0.01% | 3,240,864 |
| 2024-03-11 | 2024-03-07 | 8.110 | 406,000 | -2,000 | 0.01% | 3,292,660 |
| 2024-03-01 | 2024-02-28 | 7.650 | 408,000 | +2,000 | 0.01% | 3,121,200 |
| 2024-02-29 | 2024-02-27 | 7.950 | 406,000 | -2,200 | 0.01% | 3,227,700 |
| 2024-02-27 | 2024-02-23 | 7.830 | 408,200 | +3,000 | 0.01% | 3,196,206 |
| 2024-02-21 | 2024-02-19 | 7.470 | 405,200 | -63,300 | 0.01% | 3,026,844 |
| 2024-02-20 | 2024-02-16 | 7.770 | 468,500 | -1,700 | 0.01% | 3,640,245 |
| 2024-02-15 | 2024-02-09 | 7.230 | 470,200 | +100 | 0.01% | 3,399,546 |
| 2024-02-08 | 2024-02-06 | 7.290 | 470,100 | -1,000 | 0.01% | 3,427,029 |
| 2024-02-02 | 2024-01-31 | 6.800 | 471,100 | +2,000 | 0.01% | 3,203,480 |
| 2024-02-01 | 2024-01-30 | 7.140 | 469,100 | +5,000 | 0.01% | 3,349,374 |
| 2024-01-30 | 2024-01-26 | 7.470 | 464,100 | -1,000 | 0.01% | 3,466,827 |
| 2024-01-24 | 2024-01-22 | 7.220 | 465,100 | +5,000 | 0.01% | 3,358,022 |
| 2024-01-19 | 2024-01-17 | 7.720 | 460,100 | +2,000 | 0.01% | 3,551,972 |
| 2024-01-18 | 2024-01-16 | 8.480 | 458,100 | +2,000 | 0.01% | 3,884,688 |
| 2024-01-17 | 2024-01-15 | 8.930 | 456,100 | -2,300 | 0.01% | 4,072,973 |
| 2024-01-16 | 2024-01-12 | 8.810 | 458,400 | +2,300 | 0.01% | 4,038,504 |
| 2024-01-12 | 2024-01-10 | 8.930 | 456,100 | +100 | 0.01% | 4,072,973 |
| 2024-01-10 | 2024-01-08 | 9.100 | 456,000 | +2,000 | 0.01% | 4,149,600 |
| 2024-01-02 | 2023-12-28 | 9.720 | 454,000 | -2,000 | 0.01% | 4,412,880 |
| 2023-12-29 | 2023-12-27 | 9.310 | 456,000 | -100 | 0.01% | 4,245,360 |
| 2023-12-28 | 2023-12-22 | 9.190 | 456,100 | -100 | 0.01% | 4,191,559 |
| 2023-12-21 | 2023-12-19 | 9.100 | 456,200 | -20,000 | 0.01% | 4,151,420 |
| 2023-12-19 | 2023-12-15 | 9.430 | 476,200 | -2,000 | 0.01% | 4,490,566 |
| 2023-12-15 | 2023-12-13 | 8.940 | 478,200 | +2,000 | 0.01% | 4,275,108 |
| 2023-12-14 | 2023-12-12 | 9.220 | 476,200 | -2,000 | 0.01% | 4,390,564 |
| 2023-12-13 | 2023-12-11 | 9.090 | 478,200 | +2,500 | 0.01% | 4,346,838 |
| 2023-12-08 | 2023-12-06 | 9.380 | 475,700 | +300 | 0.01% | 4,462,066 |
| 2023-12-04 | 2023-11-30 | 9.590 | 475,400 | +12,200 | 0.01% | 4,559,086 |
| 2023-12-01 | 2023-11-29 | 9.700 | 463,200 | +2,900 | 0.01% | 4,493,040 |
| 2023-11-23 | 2023-11-21 | 9.920 | 460,300 | -500 | 0.01% | 4,566,176 |
| 2023-11-22 | 2023-11-20 | 10.040 | 460,800 | -1,800 | 0.01% | 4,626,432 |
| 2023-11-21 | 2023-11-17 | 9.820 | 462,600 | +500 | 0.01% | 4,542,732 |
| 2023-11-20 | 2023-11-16 | 10.060 | 462,100 | +1,000 | 0.01% | 4,648,726 |
| 2023-11-17 | 2023-11-15 | 9.910 | 461,100 | -2,200 | 0.01% | 4,569,501 |
| 2023-11-16 | 2023-11-14 | 9.140 | 463,300 | -1,600 | 0.01% | 4,234,562 |
| 2023-11-15 | 2023-11-13 | 9.250 | 464,900 | +3,000 | 0.01% | 4,300,325 |
| 2023-11-14 | 2023-11-10 | 9.230 | 461,900 | -1,900 | 0.01% | 4,263,337 |
| 2023-11-13 | 2023-11-09 | 9.520 | 463,800 | +2,000 | 0.01% | 4,415,376 |
| 2023-11-08 | 2023-11-06 | 9.840 | 461,800 | +4,100 | 0.01% | 4,544,112 |
| 2023-11-07 | 2023-11-03 | 9.470 | 457,700 | -2,000 | 0.01% | 4,334,419 |
| 2023-11-02 | 2023-10-31 | 9.260 | 459,700 | +2,200 | 0.01% | 4,256,822 |
| 2023-11-01 | 2023-10-30 | 9.500 | 457,500 | -1,800 | 0.01% | 4,346,250 |
| 2023-10-31 | 2023-10-27 | 9.390 | 459,300 | -2,000 | 0.01% | 4,312,827 |
| 2023-10-27 | 2023-10-25 | 9.160 | 461,300 | -100 | 0.01% | 4,225,508 |
| 2023-10-26 | 2023-10-24 | 8.990 | 461,400 | -800 | 0.01% | 4,147,986 |
| 2023-10-25 | 2023-10-20 | 8.860 | 462,200 | +200 | 0.01% | 4,095,092 |
| 2023-10-24 | 2023-10-19 | 9.020 | 462,000 | +2,000 | 0.01% | 4,167,240 |
| 2023-10-20 | 2023-10-18 | 9.350 | 460,000 | +2,000 | 0.01% | 4,301,000 |
| 2023-10-18 | 2023-10-16 | 9.360 | 458,000 | +2,000 | 0.01% | 4,286,880 |
| 2023-10-16 | 2023-10-12 | 9.890 | 456,000 | -2,000 | 0.01% | 4,509,840 |
| 2023-10-13 | 2023-10-11 | 9.670 | 458,000 | -2,000 | 0.01% | 4,428,860 |
| 2023-10-11 | 2023-10-09 | 9.480 | 460,000 | -200 | 0.01% | 4,360,800 |
| 2023-10-04 | 2023-09-29 | 9.950 | 460,200 | -1,200 | 0.01% | 4,578,990 |
| 2023-09-29 | 2023-09-27 | 9.730 | 461,400 | -600 | 0.01% | 4,489,422 |
| 2023-09-28 | 2023-09-26 | 9.600 | 462,000 | +500 | 0.01% | 4,435,200 |
| 2023-09-26 | 2023-09-22 | 9.970 | 461,500 | +3,200 | 0.01% | 4,601,155 |
| 2023-09-25 | 2023-09-21 | 9.570 | 458,300 | -1,000 | 0.01% | 4,385,931 |
| 2023-09-20 | 2023-09-18 | 10.060 | 459,300 | +4,000 | 0.01% | 4,620,558 |
| 2023-09-19 | 2023-09-15 | 10.640 | 455,300 | -2,000 | 0.01% | 4,844,392 |
| 2023-09-12 | 2023-09-07 | 10.300 | 457,300 | +3,700 | 0.01% | 4,710,190 |
| 2023-09-07 | 2023-09-05 | 10.820 | 453,600 | +200 | 0.01% | 4,907,952 |
| 2023-08-29 | 2023-08-25 | 10.600 | 453,400 | -600 | 0.01% | 4,806,040 |
| 2023-08-28 | 2023-08-24 | 10.760 | 454,000 | -1,700 | 0.01% | 4,885,040 |
| 2023-08-25 | 2023-08-23 | 10.640 | 455,700 | +2,300 | 0.01% | 4,848,648 |
| 2023-08-24 | 2023-08-22 | 10.640 | 453,400 | -2,000 | 0.01% | 4,824,176 |
| 2023-08-23 | 2023-08-21 | 10.220 | 455,400 | +2,000 | 0.01% | 4,654,188 |
| 2023-08-22 | 2023-08-18 | 10.540 | 453,400 | -9,000 | 0.01% | 4,778,836 |
| 2023-08-21 | 2023-08-17 | 11.160 | 462,400 | +100 | 0.01% | 5,160,384 |
| 2023-08-18 | 2023-08-16 | 11.400 | 462,300 | -400 | 0.01% | 5,270,220 |
| 2023-08-17 | 2023-08-15 | 11.460 | 462,700 | +6,000 | 0.01% | 5,302,542 |
| 2023-08-16 | 2023-08-14 | 11.760 | 456,700 | +1,600 | 0.01% | 5,370,792 |
| 2023-08-14 | 2023-08-10 | 12.100 | 455,100 | +2,000 | 0.01% | 5,506,710 |
| 2023-08-11 | 2023-08-09 | 12.100 | 453,100 | +2,000 | 0.01% | 5,482,510 |
| 2023-08-10 | 2023-08-08 | 12.060 | 451,100 | +2,000 | 0.01% | 5,440,266 |
| 2023-08-03 | 2023-08-01 | 13.000 | 449,100 | -900 | 0.01% | 5,838,300 |
| 2023-08-01 | 2023-07-28 | 13.060 | 450,000 | -2,100 | 0.01% | 5,877,000 |
| 2023-07-31 | 2023-07-27 | 12.920 | 452,100 | -2,000 | 0.01% | 5,841,132 |
| 2023-07-28 | 2023-07-26 | 12.640 | 454,100 | -2,000 | 0.01% | 5,739,824 |
| 2023-07-27 | 2023-07-25 | 12.680 | 456,100 | -4,600 | 0.01% | 5,783,348 |
| 2023-07-26 | 2023-07-24 | 11.660 | 460,700 | +3,800 | 0.01% | 5,371,762 |
| 2023-07-24 | 2023-07-20 | 11.940 | 456,900 | +4,000 | 0.01% | 5,455,386 |
| 2023-07-21 | 2023-07-19 | 12.120 | 452,900 | +800 | 0.01% | 5,489,148 |
| 2023-07-20 | 2023-07-18 | 12.280 | 452,100 | +100 | 0.01% | 5,551,788 |
| 2023-07-19 | 2023-07-14 | 12.600 | 452,000 | -2,000 | 0.01% | 5,695,200 |
| 2023-07-18 | 2023-07-13 | 12.340 | 454,000 | -1,000 | 0.01% | 5,602,360 |
| 2023-07-14 | 2023-07-12 | 12.100 | 455,000 | -2,000 | 0.01% | 5,505,500 |
| 2023-07-13 | 2023-07-11 | 12.080 | 457,000 | +1,000 | 0.01% | 5,520,560 |
| 2023-07-12 | 2023-07-10 | 11.940 | 456,000 | +3,000 | 0.01% | 5,444,640 |
| 2023-07-11 | 2023-07-07 | 11.820 | 453,000 | +300 | 0.01% | 5,354,460 |
| 2023-07-10 | 2023-07-06 | 11.880 | 452,700 | +2,400 | 0.01% | 5,378,076 |
| 2023-07-07 | 2023-07-05 | 12.280 | 450,300 | +2,500 | 0.01% | 5,529,684 |
| 2023-07-06 | 2023-07-04 | 12.460 | 447,800 | -2,000 | 0.01% | 5,579,588 |
| 2023-07-03 | 2023-06-29 | 12.160 | 449,800 | +2,000 | 0.01% | 5,469,568 |
| 2023-06-30 | 2023-06-28 | 12.780 | 447,800 | -15,000 | 0.01% | 5,722,884 |
| 2023-06-29 | 2023-06-27 | 12.600 | 462,800 | -2,000 | 0.01% | 5,831,280 |
| 2023-06-27 | 2023-06-23 | 12.200 | 464,800 | +2,500 | 0.01% | 5,670,560 |
| 2023-06-23 | 2023-06-20 | 12.900 | 462,300 | +2,000 | 0.01% | 5,963,670 |
| 2023-06-21 | 2023-06-19 | 13.200 | 460,300 | -500 | 0.01% | 6,075,960 |
| 2023-06-20 | 2023-06-16 | 13.580 | 460,800 | +500 | 0.01% | 6,257,664 |
| 2023-06-19 | 2023-06-15 | 13.280 | 460,300 | -2,000 | 0.01% | 6,112,784 |
| 2023-06-13 | 2023-06-09 | 12.680 | 462,300 | -2,000 | 0.01% | 5,861,964 |
| 2023-06-12 | 2023-06-08 | 12.500 | 464,300 | +2,000 | 0.01% | 5,803,750 |
| 2023-06-07 | 2023-06-05 | 12.540 | 462,300 | -2,000 | 0.01% | 5,797,242 |
| 2023-06-02 | 2023-05-31 | 12.520 | 464,300 | -2,000 | 0.01% | 5,813,036 |
| 2023-05-30 | 2023-05-25 | 11.820 | 466,300 | -5,000 | 0.01% | 5,511,666 |
| 2023-05-29 | 2023-05-24 | 12.160 | 471,300 | +2,000 | 0.01% | 5,731,008 |
| 2023-05-25 | 2023-05-23 | 12.460 | 469,300 | -1,000 | 0.01% | 5,847,478 |
| 2023-05-23 | 2023-05-19 | 12.460 | 470,300 | -3,800 | 0.01% | 5,859,938 |
| 2023-05-19 | 2023-05-17 | 12.680 | 474,100 | +2,100 | 0.01% | 6,011,588 |
| 2023-05-17 | 2023-05-15 | 13.360 | 472,000 | -2,100 | 0.01% | 6,305,920 |
| 2023-05-12 | 2023-05-10 | 12.620 | 474,100 | -36,100 | 0.01% | 5,983,142 |
| 2023-05-11 | 2023-05-09 | 12.220 | 510,200 | -2,000 | 0.01% | 6,234,644 |
| 2023-05-10 | 2023-05-08 | 12.520 | 512,200 | +200 | 0.01% | 6,412,744 |
| 2023-05-09 | 2023-05-05 | 12.360 | 512,000 | -5,000 | 0.01% | 6,328,320 |
| 2023-05-04 | 2023-05-02 | 12.140 | 517,000 | +200 | 0.01% | 6,276,380 |
| 2023-05-03 | 2023-04-28 | 12.200 | 516,800 | +13,000 | 0.01% | 6,304,960 |
| 2023-04-28 | 2023-04-26 | 12.120 | 503,800 | +2,000 | 0.01% | 6,106,056 |
| 2023-04-27 | 2023-04-25 | 11.960 | 501,800 | +300 | 0.01% | 6,001,528 |
| 2023-04-25 | 2023-04-21 | 12.000 | 501,500 | +1,300 | 0.01% | 6,018,000 |
| 2023-04-24 | 2023-04-20 | 12.360 | 500,200 | +24,500 | 0.01% | 6,182,472 |
| 2023-04-21 | 2023-04-19 | 12.700 | 475,700 | -100 | 0.01% | 6,041,390 |
| 2023-04-20 | 2023-04-18 | 13.100 | 475,800 | +2,200 | 0.01% | 6,232,980 |
| 2023-04-19 | 2023-04-17 | 13.480 | 473,600 | -2,000 | 0.01% | 6,384,128 |
| 2023-04-17 | 2023-04-13 | 12.940 | 475,600 | +200 | 0.01% | 6,154,264 |
| 2023-04-14 | 2023-04-12 | 13.040 | 475,400 | +5,300 | 0.01% | 6,199,216 |
| 2023-04-12 | 2023-04-06 | 13.260 | 470,100 | -5,300 | 0.01% | 6,233,526 |
| 2023-04-11 | 2023-04-04 | 13.200 | 475,400 | -800 | 0.01% | 6,275,280 |
| 2023-04-06 | 2023-04-03 | 13.520 | 476,200 | +2,000 | 0.01% | 6,438,224 |
| 2023-04-03 | 2023-03-30 | 14.080 | 474,200 | -100 | 0.01% | 6,676,736 |
| 2023-03-31 | 2023-03-29 | 13.940 | 474,300 | -3,300 | 0.01% | 6,611,742 |
| 2023-03-29 | 2023-03-27 | 13.820 | 477,600 | -2,900 | 0.01% | 6,600,432 |
| 2023-03-28 | 2023-03-24 | 13.840 | 480,500 | +2,900 | 0.01% | 6,650,120 |
| 2023-03-27 | 2023-03-23 | 13.740 | 477,600 | +3,900 | 0.01% | 6,562,224 |
| 2023-03-24 | 2023-03-22 | 13.360 | 473,700 | -2,000 | 0.01% | 6,328,632 |
| 2023-03-23 | 2023-03-21 | 13.320 | 475,700 | -2,600 | 0.01% | 6,336,324 |
| 2023-03-22 | 2023-03-20 | 12.900 | 478,300 | +1,500 | 0.01% | 6,170,070 |
| 2023-03-21 | 2023-03-17 | 13.440 | 476,800 | -2,000 | 0.01% | 6,408,192 |
| 2023-03-20 | 2023-03-16 | 13.140 | 478,800 | +2,000 | 0.01% | 6,291,432 |
| 2023-03-17 | 2023-03-15 | 13.480 | 476,800 | -2,000 | 0.01% | 6,427,264 |
| 2023-03-16 | 2023-03-14 | 13.180 | 478,800 | -14,100 | 0.01% | 6,310,584 |
| 2023-03-15 | 2023-03-13 | 13.240 | 492,900 | +3,500 | 0.01% | 6,525,996 |
| 2023-03-14 | 2023-03-10 | 12.720 | 489,400 | +8,600 | 0.01% | 6,225,168 |
| 2023-03-10 | 2023-03-08 | 14.380 | 480,800 | +1,000 | 0.01% | 6,913,904 |
| 2023-03-09 | 2023-03-07 | 14.840 | 479,800 | +10,000 | 0.01% | 7,120,232 |
| 2023-03-08 | 2023-03-06 | 14.860 | 469,800 | +500 | 0.01% | 6,981,228 |
| 2023-03-07 | 2023-03-03 | 14.860 | 469,300 | +2,000 | 0.01% | 6,973,798 |
| 2023-03-02 | 2023-02-28 | 14.000 | 467,300 | -5,000 | 0.01% | 6,542,200 |
| 2023-03-01 | 2023-02-27 | 13.920 | 472,300 | +1,400 | 0.01% | 6,574,416 |
| 2023-02-28 | 2023-02-24 | 14.000 | 470,900 | +1,700 | 0.01% | 6,592,600 |
| 2023-02-27 | 2023-02-23 | 14.540 | 469,200 | +1,800 | 0.01% | 6,822,168 |
| 2023-02-24 | 2023-02-22 | 14.500 | 467,400 | +3,200 | 0.01% | 6,777,300 |
| 2023-02-23 | 2023-02-21 | 14.800 | 464,200 | +2,400 | 0.01% | 6,870,160 |
| 2023-02-20 | 2023-02-16 | 15.040 | 461,800 | +4,600 | 0.01% | 6,945,472 |
| 2023-02-17 | 2023-02-15 | 14.920 | 457,200 | +5,200 | 0.01% | 6,821,424 |
| 2023-02-16 | 2023-02-14 | 15.700 | 452,000 | +2,000 | 0.01% | 7,096,400 |
| 2023-02-15 | 2023-02-13 | 15.760 | 450,000 | +500 | 0.01% | 7,092,000 |
| 2023-02-13 | 2023-02-09 | 15.960 | 449,500 | +2,000 | 0.01% | 7,174,020 |
| 2023-02-10 | 2023-02-08 | 15.780 | 447,500 | +200 | 0.01% | 7,061,550 |
| 2023-02-08 | 2023-02-06 | 16.160 | 447,300 | +4,000 | 0.01% | 7,228,368 |
| 2023-02-07 | 2023-02-03 | 16.780 | 443,300 | -3,600 | 0.01% | 7,438,574 |
| 2023-02-06 | 2023-02-02 | 17.420 | 446,900 | +1,500 | 0.01% | 7,784,998 |
| 2023-02-03 | 2023-02-01 | 17.840 | 445,400 | -2,000 | 0.01% | 7,945,936 |
| 2023-02-02 | 2023-01-31 | 17.320 | 447,400 | +18,400 | 0.01% | 7,748,968 |
| 2023-02-01 | 2023-01-30 | 17.140 | 429,000 | -15,100 | 0.01% | 7,353,060 |
| 2023-01-31 | 2023-01-27 | 17.420 | 444,100 | +16,200 | 0.01% | 7,736,222 |
| 2023-01-30 | 2023-01-26 | 17.420 | 427,900 | +300 | 0.01% | 7,454,018 |
| 2023-01-26 | 2023-01-19 | 15.940 | 427,600 | +1,600 | 0.01% | 6,815,944 |
| 2023-01-20 | 2023-01-18 | 16.360 | 426,000 | +5,800 | 0.01% | 6,969,360 |
| 2023-01-19 | 2023-01-17 | 16.180 | 420,200 | +3,200 | 0.01% | 6,798,836 |
| 2023-01-18 | 2023-01-16 | 16.680 | 417,000 | +9,900 | 0.01% | 6,955,560 |
| 2023-01-13 | 2023-01-11 | 16.560 | 407,100 | +800 | 0.01% | 6,741,576 |
| 2023-01-11 | 2023-01-09 | 16.800 | 406,300 | +400 | 0.01% | 6,825,840 |
| 2023-01-09 | 2023-01-05 | 16.720 | 405,900 | +400 | 0.01% | 6,786,648 |
| 2023-01-06 | 2023-01-04 | 16.140 | 405,500 | -2,300 | 0.01% | 6,544,770 |
| 2023-01-05 | 2023-01-03 | 15.560 | 407,800 | -2,000 | 0.01% | 6,345,368 |
| 2023-01-03 | 2022-12-29 | 15.000 | 409,800 | +2,000 | 0.01% | 6,147,000 |
| 2022-12-30 | 2022-12-28 | 15.780 | 407,800 | +4,000 | 0.01% | 6,435,084 |
| 2022-12-28 | 2022-12-22 | 15.760 | 403,800 | -100 | 0.01% | 6,363,888 |
| 2022-12-23 | 2022-12-21 | 15.560 | 403,900 | -3,700 | 0.01% | 6,284,684 |
| 2022-12-22 | 2022-12-20 | 15.260 | 407,600 | +10,000 | 0.01% | 6,219,976 |
| 2022-12-21 | 2022-12-19 | 15.320 | 397,600 | +2,000 | 0.01% | 6,091,232 |
| 2022-12-19 | 2022-12-15 | 15.380 | 395,600 | -2,000 | 0.01% | 6,084,328 |
| 2022-12-16 | 2022-12-14 | 15.600 | 397,600 | -3,900 | 0.01% | 6,202,560 |
| 2022-12-15 | 2022-12-13 | 15.660 | 401,500 | -3,400 | 0.01% | 6,287,490 |
| 2022-12-14 | 2022-12-12 | 15.560 | 404,900 | +1,000 | 0.01% | 6,300,244 |
| 2022-12-13 | 2022-12-09 | 16.260 | 403,900 | -4,000 | 0.01% | 6,567,414 |
| 2022-12-09 | 2022-12-07 | 14.920 | 407,900 | +2,300 | 0.01% | 6,085,868 |
| 2022-12-08 | 2022-12-06 | 15.460 | 405,600 | +3,000 | 0.01% | 6,270,576 |
| 2022-12-07 | 2022-12-05 | 15.680 | 402,600 | -2,500 | 0.01% | 6,312,768 |
| 2022-12-06 | 2022-12-02 | 14.120 | 405,100 | +4,500 | 0.01% | 5,720,012 |
| 2022-12-05 | 2022-12-01 | 14.120 | 400,600 | -5,000 | 0.01% | 5,656,472 |
| 2022-12-02 | 2022-11-30 | 13.960 | 405,600 | +28,000 | 0.01% | 5,662,176 |
| 2022-12-01 | 2022-11-29 | 13.680 | 377,600 | -2,000 | 0.01% | 5,165,568 |
| 2022-11-30 | 2022-11-28 | 12.480 | 379,600 | +2,000 | 0.01% | 4,737,408 |
| 2022-11-29 | 2022-11-25 | 12.700 | 377,600 | -3,000 | 0.01% | 4,795,520 |
| 2022-11-28 | 2022-11-24 | 12.920 | 380,600 | +4,000 | 0.01% | 4,917,352 |
| 2022-11-25 | 2022-11-23 | 13.280 | 376,600 | +11,000 | 0.01% | 5,001,248 |
| 2022-11-24 | 2022-11-22 | 13.340 | 365,600 | +4,700 | 0.01% | 4,877,104 |
| 2022-11-23 | 2022-11-21 | 13.760 | 360,900 | +1,300 | 0.01% | 4,965,984 |
| 2022-11-22 | 2022-11-18 | 14.500 | 359,600 | +3,800 | 0.01% | 5,214,200 |
| 2022-11-21 | 2022-11-17 | 14.400 | 355,800 | +2,000 | 0.01% | 5,123,520 |
| 2022-11-17 | 2022-11-15 | 14.820 | 353,800 | -1,900 | 0.01% | 5,243,316 |
| 2022-11-16 | 2022-11-14 | 14.200 | 355,700 | -2,000 | 0.01% | 5,050,940 |
| 2022-11-15 | 2022-11-11 | 13.420 | 357,700 | -2,000 | 0.01% | 4,800,334 |
| 2022-11-14 | 2022-11-10 | 11.620 | 359,700 | +2,000 | 0.01% | 4,179,714 |
| 2022-11-11 | 2022-11-09 | 12.180 | 357,700 | -3,000 | 0.01% | 4,356,786 |
| 2022-11-09 | 2022-11-07 | 12.700 | 360,700 | +4,000 | 0.01% | 4,580,890 |
| 2022-11-08 | 2022-11-04 | 12.420 | 356,700 | -6,000 | 0.01% | 4,430,214 |
| 2022-11-07 | 2022-11-03 | 11.700 | 362,700 | +2,000 | 0.01% | 4,243,590 |
| 2022-11-04 | 2022-11-02 | 12.340 | 360,700 | -2,200 | 0.01% | 4,451,038 |
| 2022-11-01 | 2022-10-28 | 11.220 | 362,900 | -68,300 | 0.01% | 4,071,738 |
| 2022-10-31 | 2022-10-27 | 12.020 | 431,200 | -19,600 | 0.01% | 5,183,024 |
| 2022-10-28 | 2022-10-26 | 12.020 | 450,800 | -3,500 | 0.01% | 5,418,616 |
| 2022-10-27 | 2022-10-25 | 11.560 | 454,300 | +2,000 | 0.01% | 5,251,708 |
| 2022-10-26 | 2022-10-24 | 11.620 | 452,300 | +800 | 0.01% | 5,255,726 |
| 2022-10-25 | 2022-10-21 | 12.860 | 451,500 | -2,000 | 0.01% | 5,806,290 |
| 2022-10-24 | 2022-10-20 | 12.740 | 453,500 | +3,200 | 0.01% | 5,777,590 |
| 2022-10-20 | 2022-10-18 | 13.360 | 450,300 | -2,000 | 0.01% | 6,016,008 |
| 2022-10-19 | 2022-10-17 | 12.840 | 452,300 | -1,100 | 0.01% | 5,807,532 |
| 2022-10-18 | 2022-10-14 | 12.360 | 453,400 | +4,700 | 0.01% | 5,604,024 |
| 2022-10-17 | 2022-10-13 | 12.040 | 448,700 | -2,800 | 0.01% | 5,402,348 |
| 2022-10-14 | 2022-10-12 | 13.000 | 451,500 | +300 | 0.01% | 5,869,500 |
| 2022-10-10 | 2022-10-06 | 14.340 | 451,200 | +1,500 | 0.01% | 6,470,208 |
| 2022-10-07 | 2022-10-05 | 14.920 | 449,700 | -2,000 | 0.01% | 6,709,524 |
| 2022-10-06 | 2022-10-03 | 13.700 | 451,700 | -1,500 | 0.01% | 6,188,290 |
| 2022-10-03 | 2022-09-29 | 14.000 | 453,200 | -400 | 0.01% | 6,344,800 |
| 2022-09-30 | 2022-09-28 | 14.100 | 453,600 | -600 | 0.01% | 6,395,760 |
| 2022-09-29 | 2022-09-27 | 14.580 | 454,200 | +2,300 | 0.01% | 6,622,236 |
| 2022-09-27 | 2022-09-23 | 14.360 | 451,900 | +2,000 | 0.01% | 6,489,284 |
| 2022-09-22 | 2022-09-20 | 15.080 | 449,900 | -1,000 | 0.01% | 6,784,492 |
| 2022-09-21 | 2022-09-19 | 14.920 | 450,900 | +6,400 | 0.01% | 6,727,428 |
| 2022-09-19 | 2022-09-15 | 16.460 | 444,500 | -2,000 | 0.01% | 7,316,470 |
| 2022-09-16 | 2022-09-14 | 15.900 | 446,500 | +2,000 | 0.01% | 7,099,350 |
| 2022-09-15 | 2022-09-13 | 16.540 | 444,500 | -3,700 | 0.01% | 7,352,030 |
| 2022-09-09 | 2022-09-07 | 16.360 | 448,200 | +30,000 | 0.01% | 7,332,552 |
| 2022-09-08 | 2022-09-06 | 16.460 | 418,200 | -6,000 | 0.01% | 6,883,572 |
| 2022-09-02 | 2022-08-31 | 16.840 | 424,200 | -1,900 | 0.01% | 7,143,528 |
| 2022-09-01 | 2022-08-30 | 17.240 | 426,100 | +500 | 0.01% | 7,345,964 |
| 2022-08-31 | 2022-08-29 | 17.060 | 425,600 | -2,300 | 0.01% | 7,260,736 |
| 2022-08-30 | 2022-08-26 | 16.800 | 427,900 | -18,600 | 0.01% | 7,188,720 |
| 2022-08-29 | 2022-08-25 | 15.980 | 446,500 | -300 | 0.01% | 7,135,070 |
| 2022-08-26 | 2022-08-24 | 15.400 | 446,800 | +2,600 | 0.01% | 6,880,720 |
| 2022-08-25 | 2022-08-23 | 14.100 | 444,200 | +1,100 | 0.01% | 6,263,220 |
| 2022-08-24 | 2022-08-22 | 14.080 | 443,100 | -5,500 | 0.01% | 6,238,848 |
| 2022-08-23 | 2022-08-19 | 14.300 | 448,600 | -12,000 | 0.01% | 6,414,980 |
| 2022-08-22 | 2022-08-18 | 14.080 | 460,600 | +18,200 | 0.01% | 6,485,248 |
| 2022-08-18 | 2022-08-16 | 14.300 | 442,400 | +6,800 | 0.01% | 6,326,320 |
| 2022-08-16 | 2022-08-12 | 14.400 | 435,600 | +7,500 | 0.01% | 6,272,640 |
| 2022-08-12 | 2022-08-10 | 15.020 | 428,100 | +2,700 | 0.01% | 6,430,062 |
| 2022-08-10 | 2022-08-08 | 15.780 | 425,400 | -400 | 0.01% | 6,712,812 |
| 2022-08-05 | 2022-08-03 | 15.520 | 425,800 | -6,000 | 0.01% | 6,608,416 |
| 2022-08-04 | 2022-08-02 | 15.200 | 431,800 | +16,000 | 0.01% | 6,563,360 |
| 2022-08-03 | 2022-08-01 | 15.840 | 415,800 | -3,800 | 0.01% | 6,586,272 |
| 2022-08-02 | 2022-07-29 | 15.960 | 419,600 | +11,500 | 0.01% | 6,696,816 |
| 2022-08-01 | 2022-07-28 | 16.360 | 408,100 | +200 | 0.01% | 6,676,516 |
| 2022-07-29 | 2022-07-27 | 16.200 | 407,900 | +800 | 0.01% | 6,607,980 |
| 2022-07-28 | 2022-07-26 | 16.560 | 407,100 | -1,500 | 0.01% | 6,741,576 |
| 2022-07-27 | 2022-07-25 | 16.800 | 408,600 | -16,600 | 0.01% | 6,864,480 |
| 2022-07-22 | 2022-07-20 | 16.980 | 425,200 | +300 | 0.01% | 7,219,896 |
| 2022-07-21 | 2022-07-19 | 16.480 | 424,900 | +300 | 0.01% | 7,002,352 |
| 2022-07-20 | 2022-07-18 | 15.860 | 424,600 | +800 | 0.01% | 6,734,156 |
| 2022-07-19 | 2022-07-15 | 15.200 | 423,800 | -1,000 | 0.01% | 6,441,760 |
| 2022-07-15 | 2022-07-13 | 15.140 | 424,800 | +1,900 | 0.01% | 6,431,472 |
| 2022-07-14 | 2022-07-12 | 14.900 | 422,900 | +21,100 | 0.01% | 6,301,210 |
| 2022-07-13 | 2022-07-11 | 15.600 | 401,800 | +4,600 | 0.01% | 6,268,080 |
| 2022-07-12 | 2022-07-08 | 16.400 | 397,200 | +700 | 0.01% | 6,514,080 |
| 2022-07-11 | 2022-07-07 | 16.420 | 396,500 | +3,700 | 0.01% | 6,510,530 |
| 2022-07-08 | 2022-07-06 | 16.540 | 392,800 | +42,900 | 0.01% | 6,496,912 |
| 2022-07-07 | 2022-07-05 | 17.140 | 349,900 | +1,600 | 0.01% | 5,997,286 |
| 2022-07-06 | 2022-07-04 | 17.000 | 348,300 | +2,600 | 0.01% | 5,921,100 |
| 2022-07-05 | 2022-06-30 | 17.120 | 345,700 | -1,400 | 0.01% | 5,918,384 |
| 2022-07-04 | 2022-06-29 | 17.100 | 347,100 | +8,000 | 0.01% | 5,935,410 |
| 2022-06-30 | 2022-06-28 | 17.780 | 339,100 | -5,300 | 0.01% | 6,029,198 |
| 2022-06-29 | 2022-06-27 | 17.500 | 344,400 | +2,800 | 0.01% | 6,027,000 |
| 2022-06-28 | 2022-06-24 | 17.000 | 341,600 | -1,100 | 0.01% | 5,807,200 |
| 2022-06-27 | 2022-06-23 | 16.660 | 342,700 | -1,900 | 0.01% | 5,709,382 |
| 2022-06-24 | 2022-06-22 | 16.380 | 344,600 | +500 | 0.01% | 5,644,548 |
| 2022-06-23 | 2022-06-21 | 16.680 | 344,100 | +8,000 | 0.01% | 5,739,588 |
| 2022-06-22 | 2022-06-20 | 16.120 | 336,100 | +9,200 | 0.01% | 5,417,932 |
| 2022-06-21 | 2022-06-17 | 15.800 | 326,900 | -20,800 | 0.00% | 5,165,020 |
| 2022-06-20 | 2022-06-16 | 15.540 | 347,700 | +1,300 | 0.01% | 5,403,258 |
| 2022-06-17 | 2022-06-15 | 15.960 | 346,400 | +3,000 | 0.01% | 5,528,544 |
| 2022-06-16 | 2022-06-14 | 15.640 | 343,400 | +2,300 | 0.01% | 5,370,776 |
| 2022-06-15 | 2022-06-13 | 15.600 | 341,100 | +600 | 0.01% | 5,321,160 |
| 2022-06-14 | 2022-06-10 | 16.320 | 340,500 | +2,500 | 0.01% | 5,556,960 |
| 2022-06-13 | 2022-06-09 | 16.340 | 338,000 | +6,500 | 0.01% | 5,522,920 |
| 2022-06-10 | 2022-06-08 | 17.000 | 331,500 | +6,400 | 0.01% | 5,635,500 |
| 2022-06-09 | 2022-06-07 | 16.000 | 325,100 | +1,000 | 0.00% | 5,201,600 |
| 2022-06-08 | 2022-06-06 | 15.840 | 324,100 | -300 | 0.00% | 5,133,744 |
| 2022-06-02 | 2022-05-31 | 15.380 | 324,400 | -5,400 | 0.00% | 4,989,272 |
| 2022-06-01 | 2022-05-30 | 15.200 | 329,800 | -6,500 | 0.01% | 5,012,960 |
| 2022-05-31 | 2022-05-27 | 14.500 | 336,300 | +12,100 | 0.01% | 4,876,350 |
| 2022-05-30 | 2022-05-26 | 14.200 | 324,200 | -1,700 | 0.00% | 4,603,640 |
| 2022-05-27 | 2022-05-25 | 14.180 | 325,900 | +1,100 | 0.00% | 4,621,262 |
| 2022-05-26 | 2022-05-24 | 14.120 | 324,800 | +2,400 | 0.00% | 4,586,176 |
| 2022-05-25 | 2022-05-23 | 14.660 | 322,400 | +4,000 | 0.01% | 4,726,384 |
| 2022-05-24 | 2022-05-20 | 15.240 | 318,400 | -2,400 | 0.01% | 4,852,416 |
| 2022-05-23 | 2022-05-19 | 14.420 | 320,800 | +5,800 | 0.01% | 4,625,936 |
| 2022-05-20 | 2022-05-18 | 14.940 | 315,000 | +13,000 | 0.00% | 4,706,100 |
| 2022-05-19 | 2022-05-17 | 15.940 | 302,000 | -2,400 | 0.00% | 4,813,880 |
| 2022-05-17 | 2022-05-13 | 14.960 | 304,400 | +300 | 0.00% | 4,553,824 |
| 2022-05-16 | 2022-05-12 | 14.460 | 304,100 | +1,900 | 0.00% | 4,397,286 |
| 2022-05-13 | 2022-05-11 | 15.040 | 302,200 | -900 | 0.00% | 4,545,088 |
| 2022-05-12 | 2022-05-10 | 14.860 | 303,100 | -25,600 | 0.00% | 4,504,066 |
| 2022-05-11 | 2022-05-06 | 15.440 | 328,700 | +2,000 | 0.01% | 5,075,128 |
| 2022-05-10 | 2022-05-05 | 16.460 | 326,700 | -3,200 | 0.01% | 5,377,482 |
| 2022-05-06 | 2022-05-04 | 16.220 | 329,900 | +2,100 | 0.01% | 5,350,978 |
| 2022-05-05 | 2022-05-03 | 16.940 | 327,800 | +5,000 | 0.01% | 5,552,932 |
| 2022-05-04 | 2022-04-29 | 16.440 | 322,800 | +14,000 | 0.01% | 5,306,832 |
| 2022-05-03 | 2022-04-28 | 16.000 | 308,800 | +5,200 | 0.00% | 4,940,800 |
| 2022-04-29 | 2022-04-27 | 15.740 | 303,600 | +1,500 | 0.00% | 4,778,664 |
| 2022-04-28 | 2022-04-26 | 16.120 | 302,100 | -5,000 | 0.00% | 4,869,852 |
| 2022-04-27 | 2022-04-25 | 16.140 | 307,100 | +2,900 | 0.00% | 4,956,594 |
| 2022-04-26 | 2022-04-22 | 17.080 | 304,200 | -2,500 | 0.00% | 5,195,736 |
| 2022-04-22 | 2022-04-20 | 18.040 | 306,700 | +900 | 0.00% | 5,532,868 |
| 2022-04-21 | 2022-04-19 | 18.400 | 305,800 | -2,900 | 0.00% | 5,626,720 |
| 2022-04-20 | 2022-04-14 | 18.880 | 308,700 | -700 | 0.00% | 5,828,256 |
| 2022-04-14 | 2022-04-12 | 17.480 | 309,400 | +4,400 | 0.00% | 5,408,312 |
| 2022-04-13 | 2022-04-11 | 17.440 | 305,000 | +200 | 0.00% | 5,319,200 |
| 2022-04-12 | 2022-04-08 | 17.440 | 304,800 | -36,600 | 0.00% | 5,315,712 |
| 2022-04-11 | 2022-04-07 | 17.620 | 341,400 | -106,000 | 0.01% | 6,015,468 |
| 2022-04-08 | 2022-04-06 | 18.000 | 447,400 | -55,400 | 0.01% | 8,053,200 |
| 2022-04-07 | 2022-04-04 | 18.880 | 502,800 | +213,500 | 0.01% | 9,492,864 |
| 2022-04-06 | 2022-04-01 | 18.900 | 289,300 | +800 | 0.00% | 5,467,770 |
| 2022-04-04 | 2022-03-31 | 19.340 | 288,500 | -11,500 | 0.00% | 5,579,590 |
| 2022-04-01 | 2022-03-30 | 19.700 | 300,000 | +3,300 | 0.00% | 5,910,000 |
| 2022-03-31 | 2022-03-29 | 18.700 | 296,700 | +1,800 | 0.00% | 5,548,290 |
| 2022-03-30 | 2022-03-28 | 18.400 | 294,900 | +8,000 | 0.00% | 5,426,160 |
| 2022-03-29 | 2022-03-25 | 19.840 | 286,900 | +10,000 | 0.00% | 5,692,096 |
| 2022-03-28 | 2022-03-24 | 23.000 | 276,900 | -700 | 0.00% | 6,368,700 |
| 2022-03-25 | 2022-03-23 | 24.700 | 277,600 | -400 | 0.00% | 6,856,720 |
| 2022-03-24 | 2022-03-22 | 24.250 | 278,000 | -1,500 | 0.00% | 6,741,500 |
| 2022-03-23 | 2022-03-21 | 24.100 | 279,500 | +100 | 0.00% | 6,735,950 |
| 2022-03-22 | 2022-03-18 | 24.000 | 279,400 | +1,600 | 0.00% | 6,705,600 |
| 2022-03-21 | 2022-03-17 | 23.500 | 277,800 | -1,900 | 0.00% | 6,528,300 |
| 2022-03-18 | 2022-03-16 | 21.450 | 279,700 | -3,500 | 0.00% | 5,999,565 |
| 2022-03-16 | 2022-03-14 | 18.380 | 283,200 | +600 | 0.00% | 5,205,216 |
| 2022-03-15 | 2022-03-11 | 19.000 | 282,600 | +300 | 0.00% | 5,369,400 |
| 2022-03-14 | 2022-03-10 | 19.560 | 282,300 | +4,100 | 0.00% | 5,521,788 |
| 2022-03-11 | 2022-03-09 | 20.100 | 278,200 | +5,900 | 0.00% | 5,591,820 |
| 2022-03-09 | 2022-03-07 | 23.650 | 272,300 | +200 | 0.00% | 6,439,895 |
| 2022-03-07 | 2022-03-03 | 25.400 | 272,100 | -300 | 0.00% | 6,911,340 |
| 2022-03-04 | 2022-03-02 | 25.500 | 272,400 | +400 | 0.00% | 6,946,200 |
| 2022-03-03 | 2022-03-01 | 25.800 | 272,000 | -1,100 | 0.00% | 7,017,600 |
| 2022-03-02 | 2022-02-28 | 24.700 | 273,100 | -100 | 0.00% | 6,745,570 |
| 2022-02-28 | 2022-02-24 | 24.800 | 273,200 | -1,700 | 0.00% | 6,775,360 |
| 2022-02-25 | 2022-02-23 | 25.550 | 274,900 | +7,000 | 0.00% | 7,023,695 |
| 2022-02-23 | 2022-02-21 | 26.700 | 267,900 | -11,600 | 0.00% | 7,152,930 |
| 2022-02-17 | 2022-02-15 | 24.500 | 279,500 | -2,000 | 0.00% | 6,847,750 |
| 2022-02-16 | 2022-02-14 | 23.750 | 281,500 | +1,900 | 0.00% | 6,685,625 |
| 2022-02-15 | 2022-02-11 | 24.250 | 279,600 | +300 | 0.00% | 6,780,300 |
| 2022-02-09 | 2022-02-07 | 24.100 | 279,300 | +1,000 | 0.00% | 6,731,130 |
| 2022-02-08 | 2022-02-04 | 23.800 | 278,300 | +900 | 0.00% | 6,623,540 |
| 2022-02-07 | 2022-01-31 | 23.150 | 277,400 | +7,100 | 0.00% | 6,421,810 |
| 2022-01-28 | 2022-01-26 | 25.050 | 270,300 | +1,000 | 0.00% | 6,771,015 |
| 2022-01-25 | 2022-01-21 | 26.750 | 269,300 | +400 | 0.00% | 7,203,775 |
| 2022-01-24 | 2022-01-20 | 27.150 | 268,900 | +1,200 | 0.00% | 7,300,635 |
| 2022-01-21 | 2022-01-19 | 26.800 | 267,700 | +2,000 | 0.00% | 7,174,360 |
| 2022-01-20 | 2022-01-18 | 27.400 | 265,700 | -1,300 | 0.00% | 7,280,180 |
| 2022-01-19 | 2022-01-17 | 26.250 | 267,000 | +3,300 | 0.00% | 7,008,750 |
| 2022-01-18 | 2022-01-14 | 26.850 | 263,700 | -1,000 | 0.00% | 7,080,345 |
| 2022-01-17 | 2022-01-13 | 26.550 | 264,700 | +17,500 | 0.00% | 7,027,785 |
| 2022-01-14 | 2022-01-12 | 27.000 | 247,200 | -14,200 | 0.00% | 6,674,400 |
| 2022-01-13 | 2022-01-11 | 25.650 | 261,400 | -61,000 | 0.00% | 6,704,910 |
| 2022-01-12 | 2022-01-10 | 25.000 | 322,400 | -1,000 | 0.01% | 8,060,000 |
| 2022-01-11 | 2022-01-07 | 24.100 | 323,400 | +1,700 | 0.01% | 7,793,940 |
| 2022-01-10 | 2022-01-06 | 23.850 | 321,700 | -400 | 0.01% | 7,672,545 |
| 2022-01-07 | 2022-01-05 | 25.300 | 322,100 | +12,100 | 0.01% | 8,149,130 |
| 2022-01-06 | 2022-01-04 | 26.100 | 310,000 | -200 | 0.01% | 8,091,000 |
| 2022-01-05 | 2022-01-03 | 26.700 | 310,200 | +49,700 | 0.01% | 8,282,340 |
| 2022-01-04 | 2021-12-31 | 26.450 | 260,500 | -200 | 0.00% | 6,890,225 |
| 2022-01-03 | 2021-12-29 | 26.850 | 260,700 | -2,000 | 0.00% | 6,999,795 |
| 2021-12-30 | 2021-12-28 | 26.550 | 262,700 | +2,000 | 0.00% | 6,974,685 |
| 2021-12-29 | 2021-12-24 | 26.950 | 260,700 | -2,000 | 0.00% | 7,025,865 |
| 2021-12-28 | 2021-12-22 | 26.450 | 262,700 | +2,000 | 0.00% | 6,948,415 |
| 2021-12-22 | 2021-12-20 | 25.950 | 260,700 | -1,100 | 0.00% | 6,765,165 |
| 2021-12-21 | 2021-12-17 | 27.050 | 261,800 | -200 | 0.00% | 7,081,690 |
| 2021-12-20 | 2021-12-16 | 27.800 | 262,000 | -2,000 | 0.00% | 7,283,600 |
| 2021-12-17 | 2021-12-15 | 26.950 | 264,000 | +1,000 | 0.00% | 7,114,800 |
| 2021-12-16 | 2021-12-14 | 27.450 | 263,000 | -44,800 | 0.00% | 7,219,350 |
| 2021-12-15 | 2021-12-13 | 28.600 | 307,800 | -2,100 | 0.00% | 8,803,080 |
| 2021-12-14 | 2021-12-10 | 28.000 | 309,900 | -20,000 | 0.01% | 8,677,200 |
| 2021-12-13 | 2021-12-09 | 28.300 | 329,900 | -700 | 0.01% | 9,336,170 |
| 2021-12-10 | 2021-12-08 | 27.200 | 330,600 | -20,000 | 0.01% | 8,992,320 |
| 2021-12-09 | 2021-12-07 | 26.900 | 350,600 | -8,600 | 0.01% | 9,431,140 |
| 2021-12-08 | 2021-12-06 | 25.150 | 359,200 | +23,500 | 0.01% | 9,033,880 |
| 2021-12-07 | 2021-12-03 | 25.750 | 335,700 | -1,000 | 0.01% | 8,644,275 |
| 2021-12-06 | 2021-12-02 | 26.300 | 336,700 | +1,600 | 0.01% | 8,855,210 |
| 2021-12-03 | 2021-12-01 | 24.900 | 335,100 | +3,500 | 0.01% | 8,343,990 |
| 2021-12-02 | 2021-11-30 | 24.750 | 331,600 | +12,000 | 0.01% | 8,207,100 |
| 2021-12-01 | 2021-11-29 | 25.000 | 319,600 | +100 | 0.01% | 7,990,000 |
| 2021-11-30 | 2021-11-26 | 26.150 | 319,500 | +2,100 | 0.01% | 8,354,925 |
| 2021-11-29 | 2021-11-25 | 27.300 | 317,400 | +38,200 | 0.01% | 8,665,020 |
| 2021-11-26 | 2021-11-24 | 27.650 | 279,200 | -1,000 | 0.00% | 7,719,880 |
| 2021-11-25 | 2021-11-23 | 28.300 | 280,200 | +4,700 | 0.00% | 7,929,660 |
| 2021-11-24 | 2021-11-22 | 29.900 | 275,500 | +2,300 | 0.00% | 8,237,450 |
| 2021-11-23 | 2021-11-19 | 31.500 | 273,200 | -1,000 | 0.00% | 8,605,800 |
| 2021-11-22 | 2021-11-18 | 30.700 | 274,200 | -1,000 | 0.00% | 8,417,940 |
| 2021-11-19 | 2021-11-17 | 31.100 | 275,200 | +200 | 0.00% | 8,558,720 |
| 2021-11-18 | 2021-11-16 | 30.550 | 275,000 | -1,900 | 0.00% | 8,401,250 |
| 2021-11-17 | 2021-11-15 | 30.100 | 276,900 | +13,900 | 0.00% | 8,334,690 |
| 2021-11-16 | 2021-11-12 | 32.050 | 263,000 | +1,100 | 0.00% | 8,429,150 |
| 2021-11-15 | 2021-11-11 | 33.400 | 261,900 | +5,900 | 0.00% | 8,747,460 |
| 2021-11-12 | 2021-11-10 | 32.750 | 256,000 | -200 | 0.00% | 8,384,000 |
| 2021-11-11 | 2021-11-09 | 32.900 | 256,200 | +800 | 0.00% | 8,428,980 |
| 2021-11-10 | 2021-11-08 | 31.800 | 255,400 | +10,000 | 0.00% | 8,121,720 |
| 2021-11-09 | 2021-11-05 | 32.000 | 245,400 | +400 | 0.00% | 7,852,800 |
| 2021-11-08 | 2021-11-04 | 32.550 | 245,000 | +200 | 0.00% | 7,974,750 |
| 2021-11-05 | 2021-11-03 | 30.550 | 244,800 | +4,200 | 0.00% | 7,478,640 |
| 2021-11-04 | 2021-11-02 | 31.300 | 240,600 | +100 | 0.00% | 7,530,780 |
| 2021-11-01 | 2021-10-28 | 30.900 | 240,500 | +200 | 0.00% | 7,431,450 |
| 2021-10-29 | 2021-10-27 | 31.700 | 240,300 | +5,800 | 0.00% | 7,617,510 |
| 2021-10-28 | 2021-10-26 | 32.650 | 234,500 | +1,500 | 0.00% | 7,656,425 |
| 2021-10-27 | 2021-10-25 | 32.100 | 233,000 | -1,500 | 0.00% | 7,479,300 |
| 2021-10-26 | 2021-10-22 | 32.600 | 234,500 | -2,200 | 0.00% | 7,644,700 |
| 2021-10-25 | 2021-10-21 | 31.900 | 236,700 | -3,700 | 0.00% | 7,550,730 |
| 2021-10-22 | 2021-10-20 | 31.050 | 240,400 | +9,300 | 0.00% | 7,464,420 |
| 2021-10-21 | 2021-10-19 | 30.400 | 231,100 | +2,300 | 0.00% | 7,025,440 |
| 2021-10-19 | 2021-10-15 | 29.900 | 228,800 | +2,500 | 0.00% | 6,841,120 |
| 2021-10-18 | 2021-10-12 | 30.300 | 226,300 | -500 | 0.00% | 6,856,890 |
| 2021-10-12 | 2021-10-08 | 30.750 | 226,800 | +1,300 | 0.00% | 6,974,100 |
| 2021-10-11 | 2021-10-07 | 31.900 | 225,500 | -1,000 | 0.00% | 7,193,450 |
| 2021-10-08 | 2021-10-06 | 31.250 | 226,500 | +1,800 | 0.00% | 7,078,125 |
| 2021-10-05 | 2021-09-30 | 32.400 | 224,700 | -300 | 0.00% | 7,280,280 |
| 2021-10-04 | 2021-09-29 | 31.650 | 225,000 | -500 | 0.00% | 7,121,250 |
| 2021-09-27 | 2021-09-23 | 31.250 | 225,500 | -3,600 | 0.00% | 7,046,875 |
| 2021-09-24 | 2021-09-21 | 32.000 | 229,100 | +2,600 | 0.00% | 7,331,200 |
| 2021-09-23 | 2021-09-20 | 32.550 | 226,500 | -1,300 | 0.00% | 7,372,575 |
| 2021-09-21 | 2021-09-17 | 31.950 | 227,800 | -3,900 | 0.00% | 7,278,210 |
| 2021-09-20 | 2021-09-16 | 31.900 | 231,700 | +3,700 | 0.00% | 7,391,230 |
| 2021-09-17 | 2021-09-15 | 31.800 | 228,000 | +200 | 0.00% | 7,250,400 |
| 2021-09-16 | 2021-09-14 | 32.700 | 227,800 | +1,300 | 0.00% | 7,449,060 |
| 2021-09-14 | 2021-09-10 | 35.700 | 226,500 | -500 | 0.00% | 8,086,050 |
| 2021-09-13 | 2021-09-09 | 33.500 | 227,000 | -19,900 | 0.00% | 7,604,500 |
| 2021-09-10 | 2021-09-08 | 34.750 | 246,900 | -1,100 | 0.00% | 8,579,775 |
| 2021-09-09 | 2021-09-07 | 35.000 | 248,000 | +4,100 | 0.00% | 8,680,000 |
| 2021-09-08 | 2021-09-06 | 35.000 | 243,900 | -1,400 | 0.00% | 8,536,500 |
| 2021-09-07 | 2021-09-03 | 33.850 | 245,300 | -1,000 | 0.00% | 8,303,405 |
| 2021-09-06 | 2021-09-02 | 34.000 | 246,300 | -2,000 | 0.00% | 8,374,200 |
| 2021-09-03 | 2021-09-01 | 33.200 | 248,300 | +1,200 | 0.00% | 8,243,560 |
| 2021-09-02 | 2021-08-31 | 33.600 | 247,100 | -800 | 0.00% | 8,302,560 |
| 2021-09-01 | 2021-08-30 | 33.150 | 247,900 | -82,000 | 0.00% | 8,217,885 |
| 2021-08-31 | 2021-08-27 | 30.600 | 329,900 | -4,100 | 0.01% | 10,094,940 |
| 2021-08-30 | 2021-08-26 | 28.950 | 334,000 | +400 | 0.01% | 9,669,300 |
| 2021-08-27 | 2021-08-25 | 28.350 | 333,600 | +900 | 0.01% | 9,457,560 |
| 2021-08-26 | 2021-08-24 | 26.750 | 332,700 | -2,000 | 0.01% | 8,899,725 |
| 2021-08-25 | 2021-08-23 | 24.950 | 334,700 | +12,400 | 0.01% | 8,350,765 |
| 2021-08-24 | 2021-08-20 | 25.050 | 322,300 | +6,900 | 0.01% | 8,073,615 |
| 2021-08-23 | 2021-08-19 | 26.600 | 315,400 | +5,000 | 0.01% | 8,389,640 |
| 2021-08-20 | 2021-08-18 | 27.300 | 310,400 | -1,200 | 0.01% | 8,473,920 |
| 2021-08-19 | 2021-08-17 | 27.050 | 311,600 | +19,500 | 0.01% | 8,428,780 |
| 2021-08-18 | 2021-08-16 | 27.300 | 292,100 | -100 | 0.00% | 7,974,330 |
| 2021-08-17 | 2021-08-13 | 28.450 | 292,200 | +2,000 | 0.00% | 8,313,090 |
| 2021-08-16 | 2021-08-12 | 29.350 | 290,200 | -2,900 | 0.00% | 8,517,370 |
| 2021-08-13 | 2021-08-11 | 31.050 | 293,100 | -15,700 | 0.00% | 9,100,755 |
| 2021-08-12 | 2021-08-10 | 30.150 | 308,800 | -46,500 | 0.00% | 9,310,320 |
| 2021-08-11 | 2021-08-09 | 28.800 | 355,300 | -9,600 | 0.01% | 10,232,640 |
| 2021-08-10 | 2021-08-06 | 28.650 | 364,900 | +400 | 0.01% | 10,454,385 |
| 2021-08-09 | 2021-08-05 | 28.800 | 364,500 | +13,000 | 0.01% | 10,497,600 |
| 2021-08-06 | 2021-08-04 | 29.400 | 351,500 | +25,000 | 0.01% | 10,334,100 |
| 2021-08-05 | 2021-08-03 | 28.300 | 326,500 | +10,500 | 0.01% | 9,239,950 |
| 2021-08-03 | 2021-07-30 | 28.050 | 316,000 | +1,200 | 0.01% | 8,863,800 |
| 2021-08-02 | 2021-07-29 | 29.250 | 314,800 | -48,600 | 0.01% | 9,207,900 |
| 2021-07-30 | 2021-07-28 | 27.400 | 363,400 | +20,300 | 0.01% | 9,957,160 |
| 2021-07-29 | 2021-07-27 | 26.800 | 343,100 | +36,100 | 0.01% | 9,195,080 |
| 2021-07-28 | 2021-07-26 | 30.100 | 307,000 | +8,800 | 0.00% | 9,240,700 |
| 2021-07-27 | 2021-07-23 | 34.200 | 298,200 | +3,400 | 0.00% | 10,198,440 |
| 2021-07-23 | 2021-07-21 | 34.550 | 294,800 | -16,500 | 0.00% | 10,185,340 |
| 2021-07-22 | 2021-07-20 | 36.600 | 311,300 | -6,200 | 0.01% | 11,393,580 |
| 2021-07-21 | 2021-07-19 | 37.150 | 317,500 | +12,300 | 0.01% | 11,795,125 |
| 2021-07-20 | 2021-07-16 | 38.000 | 305,200 | +14,300 | 0.00% | 11,597,600 |
| 2021-07-19 | 2021-07-15 | 39.000 | 290,900 | -400 | 0.00% | 11,345,100 |
| 2021-07-16 | 2021-07-14 | 39.150 | 291,300 | +300 | 0.00% | 11,404,395 |
| 2021-07-15 | 2021-07-13 | 39.600 | 291,000 | -2,300 | 0.00% | 11,523,600 |
| 2021-07-13 | 2021-07-09 | 38.700 | 293,300 | -2,100 | 0.00% | 11,350,710 |
| 2021-07-12 | 2021-07-08 | 38.250 | 295,400 | +400 | 0.00% | 11,299,050 |
| 2021-07-09 | 2021-07-07 | 39.250 | 295,000 | -2,400 | 0.00% | 11,578,750 |
| 2021-07-08 | 2021-07-06 | 39.000 | 297,400 | -5,700 | 0.00% | 11,598,600 |
| 2021-07-07 | 2021-07-05 | 40.500 | 303,100 | +7,000 | 0.00% | 12,275,550 |
| 2021-07-06 | 2021-07-02 | 41.400 | 296,100 | +2,600 | 0.00% | 12,258,540 |
| 2021-07-05 | 2021-06-30 | 42.300 | 293,500 | +400 | 0.00% | 12,415,050 |
| 2021-07-02 | 2021-06-29 | 42.050 | 293,100 | +7,200 | 0.00% | 12,324,855 |
| 2021-06-30 | 2021-06-28 | 42.000 | 285,900 | -4,100 | 0.00% | 12,007,800 |
| 2021-06-29 | 2021-06-25 | 41.300 | 290,000 | -1,900 | 0.00% | 11,977,000 |
| 2021-06-28 | 2021-06-24 | 40.850 | 291,900 | +7,700 | 0.00% | 11,924,115 |
| 2021-06-25 | 2021-06-23 | 40.900 | 284,200 | +1,600 | 0.00% | 11,623,780 |
| 2021-06-24 | 2021-06-22 | 41.050 | 282,600 | +1,400 | 0.00% | 11,600,730 |
| 2021-06-23 | 2021-06-21 | 41.000 | 281,200 | +1,800 | 0.00% | 11,529,200 |
| 2021-06-22 | 2021-06-18 | 41.900 | 279,400 | +2,800 | 0.00% | 11,706,860 |
| 2021-06-21 | 2021-06-17 | 42.000 | 276,600 | +7,500 | 0.00% | 11,617,200 |
| 2021-06-18 | 2021-06-16 | 41.600 | 269,100 | +23,900 | 0.00% | 11,194,560 |
| 2021-06-17 | 2021-06-15 | 42.000 | 245,200 | +7,900 | 0.00% | 10,298,400 |
| 2021-06-16 | 2021-06-11 | 42.750 | 237,300 | +9,600 | 0.00% | 10,144,575 |
| 2021-06-15 | 2021-06-10 | 43.900 | 227,700 | +1,600 | 0.00% | 9,996,030 |
| 2021-06-11 | 2021-06-09 | 44.650 | 226,100 | +9,800 | 0.00% | 10,095,365 |
| 2021-06-10 | 2021-06-08 | 45.300 | 216,300 | +14,800 | 0.00% | 9,798,390 |
| 2021-06-09 | 2021-06-07 | 45.900 | 201,500 | +11,400 | 0.00% | 9,248,850 |
| 2021-06-08 | 2021-06-04 | 46.950 | 190,100 | +22,500 | 0.00% | 8,925,195 |
| 2021-06-04 | 2021-06-02 | 45.400 | 167,600 | +26,300 | 0.00% | 7,609,040 |
| 2021-06-03 | 2021-06-01 | 45.800 | 141,300 | +22,400 | 0.00% | 6,471,540 |
| 2021-06-02 | 2021-05-31 | 41.550 | 118,900 | +10,200 | 0.00% | 4,940,295 |
| 2021-06-01 | 2021-05-28 | 41.700 | 108,700 | 0.00% | 4,532,790 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy