History of CCASS shareholding
Participant: YUANTA SECURITIES (HONG KONG) CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 12.910 | 729,900 | +0 | 0.01% | 9,423,009 |
| 2025-10-13 | 2025-10-09 | 12.990 | 729,900 | +0 | 0.01% | 9,481,401 |
| 2025-10-10 | 2025-10-08 | 12.550 | 729,900 | +100 | 0.01% | 9,160,245 |
| 2025-10-09 | 2025-10-06 | 12.670 | 729,800 | +60,500 | 0.01% | 9,246,566 |
| 2025-10-08 | 2025-10-03 | 12.890 | 669,300 | +1,500 | 0.01% | 8,627,277 |
| 2025-10-06 | 2025-10-02 | 12.980 | 667,800 | +1,200 | 0.01% | 8,668,044 |
| 2025-09-30 | 2025-09-26 | 12.830 | 666,600 | +100 | 0.01% | 8,552,478 |
| 2025-09-29 | 2025-09-25 | 13.100 | 666,500 | +2,900 | 0.01% | 8,731,150 |
| 2025-09-25 | 2025-09-23 | 12.980 | 663,600 | +3,100 | 0.01% | 8,613,528 |
| 2025-09-24 | 2025-09-22 | 13.400 | 660,500 | +100 | 0.01% | 8,850,700 |
| 2025-09-23 | 2025-09-19 | 13.870 | 660,400 | +19,600 | 0.01% | 9,159,748 |
| 2025-09-18 | 2025-09-16 | 13.660 | 640,800 | -7,400 | 0.01% | 8,753,328 |
| 2025-09-17 | 2025-09-15 | 13.530 | 648,200 | +14,200 | 0.01% | 8,770,146 |
| 2025-09-15 | 2025-09-11 | 13.640 | 634,000 | +300 | 0.01% | 8,647,760 |
| 2025-09-12 | 2025-09-10 | 13.850 | 633,700 | -1,100 | 0.01% | 8,776,745 |
| 2025-09-11 | 2025-09-09 | 13.260 | 634,800 | +7,400 | 0.01% | 8,417,448 |
| 2025-09-08 | 2025-09-04 | 12.700 | 627,400 | +100 | 0.01% | 7,967,980 |
| 2025-09-04 | 2025-09-02 | 13.000 | 627,300 | +100 | 0.01% | 8,154,900 |
| 2025-09-01 | 2025-08-28 | 12.780 | 627,200 | +2,500 | 0.01% | 8,015,616 |
| 2025-08-29 | 2025-08-27 | 13.290 | 624,700 | +1,000 | 0.01% | 8,302,263 |
| 2025-08-28 | 2025-08-26 | 13.820 | 623,700 | +200 | 0.01% | 8,619,534 |
| 2025-08-27 | 2025-08-25 | 13.950 | 623,500 | -400 | 0.01% | 8,697,825 |
| 2025-08-26 | 2025-08-22 | 12.990 | 623,900 | +2,000 | 0.01% | 8,104,461 |
| 2025-08-25 | 2025-08-21 | 13.010 | 621,900 | +16,000 | 0.01% | 8,090,919 |
| 2025-08-21 | 2025-08-19 | 13.200 | 605,900 | +400 | 0.01% | 7,997,880 |
| 2025-08-19 | 2025-08-15 | 13.330 | 605,500 | +2,100 | 0.01% | 8,071,315 |
| 2025-08-15 | 2025-08-13 | 14.000 | 603,400 | +2,000 | 0.01% | 8,447,600 |
| 2025-08-14 | 2025-08-12 | 13.480 | 601,400 | +2,000 | 0.01% | 8,106,872 |
| 2025-08-13 | 2025-08-11 | 13.860 | 599,400 | -300 | 0.01% | 8,307,684 |
| 2025-08-12 | 2025-08-08 | 14.060 | 599,700 | +4,700 | 0.01% | 8,431,782 |
| 2025-08-11 | 2025-08-07 | 14.080 | 595,000 | -2,000 | 0.01% | 8,377,600 |
| 2025-08-08 | 2025-08-06 | 13.620 | 597,000 | -3,500 | 0.01% | 8,131,140 |
| 2025-08-07 | 2025-08-05 | 13.910 | 600,500 | +200 | 0.01% | 8,352,955 |
| 2025-08-06 | 2025-08-04 | 13.830 | 600,300 | +100 | 0.01% | 8,302,149 |
| 2025-08-04 | 2025-07-31 | 13.660 | 600,200 | -200 | 0.01% | 8,198,732 |
| 2025-07-30 | 2025-07-28 | 14.200 | 600,400 | -12,000 | 0.01% | 8,525,680 |
| 2025-07-29 | 2025-07-25 | 14.280 | 612,400 | -6,700 | 0.01% | 8,745,072 |
| 2025-07-28 | 2025-07-24 | 14.000 | 619,100 | -400 | 0.01% | 8,667,400 |
| 2025-07-25 | 2025-07-23 | 13.920 | 619,500 | -200 | 0.01% | 8,623,440 |
| 2025-07-24 | 2025-07-22 | 13.780 | 619,700 | -10,300 | 0.01% | 8,539,466 |
| 2025-07-23 | 2025-07-21 | 14.020 | 630,000 | +1,000 | 0.01% | 8,832,600 |
| 2025-07-16 | 2025-07-14 | 13.400 | 629,000 | +16,000 | 0.01% | 8,428,600 |
| 2025-07-14 | 2025-07-10 | 13.160 | 613,000 | +2,100 | 0.01% | 8,067,080 |
| 2025-07-09 | 2025-07-07 | 12.840 | 610,900 | +5,100 | 0.01% | 7,843,956 |
| 2025-07-08 | 2025-07-04 | 12.980 | 605,800 | -200 | 0.01% | 7,863,284 |
| 2025-07-04 | 2025-07-02 | 13.000 | 606,000 | +3,400 | 0.01% | 7,878,000 |
| 2025-07-03 | 2025-06-30 | 13.140 | 602,600 | +1,000 | 0.01% | 7,918,164 |
| 2025-07-02 | 2025-06-27 | 13.080 | 601,600 | +1,400 | 0.01% | 7,868,928 |
| 2025-06-26 | 2025-06-24 | 12.300 | 600,200 | -1,000 | 0.01% | 7,382,460 |
| 2025-06-25 | 2025-06-23 | 12.000 | 601,200 | -2,300 | 0.01% | 7,214,400 |
| 2025-06-24 | 2025-06-20 | 11.960 | 603,500 | -500 | 0.01% | 7,217,860 |
| 2025-06-23 | 2025-06-19 | 11.540 | 604,000 | -1,600 | 0.01% | 6,970,160 |
| 2025-06-20 | 2025-06-18 | 11.960 | 605,600 | +7,000 | 0.01% | 7,242,976 |
| 2025-06-18 | 2025-06-16 | 12.440 | 598,600 | -800 | 0.01% | 7,446,584 |
| 2025-06-17 | 2025-06-13 | 12.260 | 599,400 | +200 | 0.01% | 7,348,644 |
| 2025-06-09 | 2025-06-05 | 12.220 | 599,200 | +100 | 0.01% | 7,322,224 |
| 2025-06-04 | 2025-06-02 | 12.000 | 599,100 | +3,200 | 0.01% | 7,189,200 |
| 2025-05-28 | 2025-05-26 | 11.780 | 595,900 | -6,800 | 0.01% | 7,019,702 |
| 2025-05-26 | 2025-05-22 | 11.500 | 602,700 | +1,100 | 0.01% | 6,931,050 |
| 2025-05-23 | 2025-05-21 | 11.840 | 601,600 | +1,000 | 0.01% | 7,122,944 |
| 2025-05-21 | 2025-05-19 | 11.760 | 600,600 | +1,100 | 0.01% | 7,063,056 |
| 2025-05-19 | 2025-05-15 | 11.620 | 599,500 | +200 | 0.01% | 6,966,190 |
| 2025-05-14 | 2025-05-12 | 12.540 | 599,300 | +4,800 | 0.01% | 7,515,222 |
| 2025-05-12 | 2025-05-08 | 12.200 | 594,500 | +1,000 | 0.01% | 7,252,900 |
| 2025-05-09 | 2025-05-07 | 12.280 | 593,500 | +1,000 | 0.01% | 7,288,180 |
| 2025-05-08 | 2025-05-06 | 12.240 | 592,500 | -1,600 | 0.01% | 7,252,200 |
| 2025-05-06 | 2025-04-30 | 12.240 | 594,100 | -500 | 0.01% | 7,271,784 |
| 2025-04-30 | 2025-04-28 | 11.900 | 594,600 | -12,000 | 0.01% | 7,075,740 |
| 2025-04-29 | 2025-04-25 | 11.760 | 606,600 | +100 | 0.01% | 7,133,616 |
| 2025-04-24 | 2025-04-22 | 11.920 | 606,500 | -1,000 | 0.01% | 7,229,480 |
| 2025-04-23 | 2025-04-17 | 11.700 | 607,500 | +1,000 | 0.01% | 7,107,750 |
| 2025-04-22 | 2025-04-16 | 11.600 | 606,500 | -43,900 | 0.01% | 7,035,400 |
| 2025-04-17 | 2025-04-15 | 11.960 | 650,400 | +1,500 | 0.01% | 7,778,784 |
| 2025-04-16 | 2025-04-14 | 11.980 | 648,900 | -1,300 | 0.01% | 7,773,822 |
| 2025-04-15 | 2025-04-11 | 11.620 | 650,200 | -28,300 | 0.01% | 7,555,324 |
| 2025-04-14 | 2025-04-10 | 11.380 | 678,500 | +93,000 | 0.01% | 7,721,330 |
| 2025-04-11 | 2025-04-09 | 11.160 | 585,500 | -3,400 | 0.01% | 6,534,180 |
| 2025-04-10 | 2025-04-08 | 10.860 | 588,900 | +30,500 | 0.01% | 6,395,454 |
| 2025-04-09 | 2025-04-07 | 10.300 | 558,400 | +1,100 | 0.01% | 5,751,520 |
| 2025-04-08 | 2025-04-03 | 12.400 | 557,300 | +11,200 | 0.01% | 6,910,520 |
| 2025-04-02 | 2025-03-31 | 12.560 | 546,100 | +500 | 0.01% | 6,859,016 |
| 2025-04-01 | 2025-03-28 | 12.860 | 545,600 | +100 | 0.01% | 7,016,416 |
| 2025-03-26 | 2025-03-24 | 13.060 | 545,500 | +1,000 | 0.01% | 7,124,230 |
| 2025-03-25 | 2025-03-21 | 13.060 | 544,500 | +1,500 | 0.01% | 7,111,170 |
| 2025-03-24 | 2025-03-20 | 13.340 | 543,000 | +3,000 | 0.01% | 7,243,620 |
| 2025-03-21 | 2025-03-19 | 13.680 | 540,000 | +11,100 | 0.01% | 7,387,200 |
| 2025-03-20 | 2025-03-18 | 13.820 | 528,900 | +200 | 0.01% | 7,309,398 |
| 2025-03-19 | 2025-03-17 | 13.520 | 528,700 | +600 | 0.01% | 7,148,024 |
| 2025-03-18 | 2025-03-14 | 13.460 | 528,100 | +900 | 0.01% | 7,108,226 |
| 2025-03-17 | 2025-03-13 | 13.360 | 527,200 | +100 | 0.01% | 7,043,392 |
| 2025-03-13 | 2025-03-11 | 13.740 | 527,100 | +2,800 | 0.01% | 7,242,354 |
| 2025-03-12 | 2025-03-10 | 13.120 | 524,300 | +5,500 | 0.01% | 6,878,816 |
| 2025-03-11 | 2025-03-07 | 13.200 | 518,800 | +48,900 | 0.01% | 6,848,160 |
| 2025-03-10 | 2025-03-06 | 15.460 | 469,900 | +8,500 | 0.01% | 7,264,654 |
| 2025-03-07 | 2025-03-05 | 15.240 | 461,400 | +900 | 0.01% | 7,031,736 |
| 2025-03-06 | 2025-03-04 | 14.560 | 460,500 | -8,700 | 0.01% | 6,704,880 |
| 2025-03-05 | 2025-03-03 | 14.060 | 469,200 | -800 | 0.01% | 6,596,952 |
| 2025-03-04 | 2025-02-28 | 13.920 | 470,000 | -57,700 | 0.01% | 6,542,400 |
| 2025-03-03 | 2025-02-27 | 14.620 | 527,700 | -3,200 | 0.01% | 7,714,974 |
| 2025-02-28 | 2025-02-26 | 14.820 | 530,900 | -1,000 | 0.01% | 7,867,938 |
| 2025-02-27 | 2025-02-25 | 14.320 | 531,900 | -400 | 0.01% | 7,616,808 |
| 2025-02-25 | 2025-02-21 | 14.760 | 532,300 | +100 | 0.01% | 7,856,748 |
| 2025-02-24 | 2025-02-20 | 13.980 | 532,200 | +100 | 0.01% | 7,440,156 |
| 2025-02-20 | 2025-02-18 | 14.440 | 532,100 | -300 | 0.01% | 7,683,524 |
| 2025-02-19 | 2025-02-17 | 14.280 | 532,400 | -800 | 0.01% | 7,602,672 |
| 2025-02-18 | 2025-02-14 | 14.900 | 533,200 | -3,400 | 0.01% | 7,944,680 |
| 2025-02-17 | 2025-02-13 | 14.400 | 536,600 | -3,200 | 0.01% | 7,727,040 |
| 2025-02-14 | 2025-02-12 | 14.500 | 539,800 | +400 | 0.01% | 7,827,100 |
| 2025-02-13 | 2025-02-11 | 13.820 | 539,400 | +4,200 | 0.01% | 7,454,508 |
| 2025-02-06 | 2025-02-04 | 13.300 | 535,200 | +1,200 | 0.01% | 7,118,160 |
| 2025-01-27 | 2025-01-23 | 12.620 | 534,000 | -4,200 | 0.01% | 6,739,080 |
| 2025-01-23 | 2025-01-21 | 12.980 | 538,200 | +10,300 | 0.01% | 6,985,836 |
| 2025-01-22 | 2025-01-20 | 12.680 | 527,900 | +2,500 | 0.01% | 6,693,772 |
| 2025-01-21 | 2025-01-17 | 12.340 | 525,400 | -600 | 0.01% | 6,483,436 |
| 2025-01-15 | 2025-01-13 | 11.760 | 526,000 | -2,600 | 0.01% | 6,185,760 |
| 2025-01-14 | 2025-01-10 | 11.820 | 528,600 | -7,900 | 0.01% | 6,248,052 |
| 2025-01-13 | 2025-01-09 | 12.080 | 536,500 | -4,900 | 0.01% | 6,480,920 |
| 2025-01-10 | 2025-01-08 | 11.960 | 541,400 | -800 | 0.01% | 6,475,144 |
| 2025-01-09 | 2025-01-07 | 12.260 | 542,200 | -2,000 | 0.01% | 6,647,372 |
| 2025-01-08 | 2025-01-06 | 12.080 | 544,200 | +4,300 | 0.01% | 6,573,936 |
| 2025-01-07 | 2025-01-03 | 12.860 | 539,900 | -1,000 | 0.01% | 6,943,114 |
| 2025-01-06 | 2025-01-02 | 12.680 | 540,900 | +100 | 0.01% | 6,858,612 |
| 2025-01-03 | 2024-12-31 | 12.800 | 540,800 | -2,000 | 0.01% | 6,922,240 |
| 2025-01-02 | 2024-12-27 | 13.100 | 542,800 | +2,700 | 0.01% | 7,110,680 |
| 2024-12-30 | 2024-12-24 | 13.380 | 540,100 | -6,100 | 0.01% | 7,226,538 |
| 2024-12-27 | 2024-12-20 | 13.420 | 546,200 | -400 | 0.01% | 7,330,004 |
| 2024-12-23 | 2024-12-19 | 13.840 | 546,600 | -4,500 | 0.01% | 7,564,944 |
| 2024-12-20 | 2024-12-18 | 13.900 | 551,100 | -2,000 | 0.01% | 7,660,290 |
| 2024-12-19 | 2024-12-17 | 13.700 | 553,100 | +4,100 | 0.01% | 7,577,470 |
| 2024-12-13 | 2024-12-11 | 14.480 | 549,000 | -2,400 | 0.01% | 7,949,520 |
| 2024-12-12 | 2024-12-10 | 14.500 | 551,400 | -22,300 | 0.01% | 7,995,300 |
| 2024-12-03 | 2024-11-29 | 13.900 | 573,700 | +100 | 0.01% | 7,974,430 |
| 2024-11-29 | 2024-11-27 | 14.240 | 573,600 | +22,300 | 0.01% | 8,168,064 |
| 2024-11-26 | 2024-11-22 | 13.920 | 551,300 | -1,600 | 0.01% | 7,674,096 |
| 2024-11-25 | 2024-11-21 | 14.360 | 552,900 | +1,200 | 0.01% | 7,939,644 |
| 2024-11-22 | 2024-11-20 | 14.440 | 551,700 | -200 | 0.01% | 7,966,548 |
| 2024-11-19 | 2024-11-15 | 14.160 | 551,900 | +2,500 | 0.01% | 7,814,904 |
| 2024-11-18 | 2024-11-14 | 14.920 | 549,400 | -1,000 | 0.01% | 8,197,048 |
| 2024-11-07 | 2024-11-05 | 15.840 | 550,400 | +400 | 0.01% | 8,718,336 |
| 2024-11-06 | 2024-11-04 | 15.800 | 550,000 | -34,500 | 0.01% | 8,690,000 |
| 2024-11-04 | 2024-10-31 | 15.800 | 584,500 | -3,000 | 0.01% | 9,235,100 |
| 2024-11-01 | 2024-10-30 | 15.640 | 587,500 | +7,300 | 0.01% | 9,188,500 |
| 2024-10-30 | 2024-10-28 | 16.080 | 580,200 | +13,500 | 0.01% | 9,329,616 |
| 2024-10-29 | 2024-10-25 | 16.340 | 566,700 | +10,600 | 0.01% | 9,259,878 |
| 2024-10-28 | 2024-10-24 | 16.000 | 556,100 | +5,800 | 0.01% | 8,897,600 |
| 2024-10-25 | 2024-10-23 | 16.060 | 550,300 | -5,600 | 0.01% | 8,837,818 |
| 2024-10-24 | 2024-10-22 | 15.100 | 555,900 | -7,100 | 0.01% | 8,394,090 |
| 2024-10-23 | 2024-10-21 | 14.860 | 563,000 | -9,000 | 0.01% | 8,366,180 |
| 2024-10-22 | 2024-10-18 | 14.860 | 572,000 | -46,400 | 0.01% | 8,499,920 |
| 2024-10-21 | 2024-10-17 | 14.020 | 618,400 | +14,000 | 0.01% | 8,669,968 |
| 2024-10-18 | 2024-10-16 | 14.380 | 604,400 | +6,500 | 0.01% | 8,691,272 |
| 2024-10-17 | 2024-10-15 | 13.820 | 597,900 | +10,100 | 0.01% | 8,262,978 |
| 2024-10-16 | 2024-10-14 | 14.000 | 587,800 | +7,200 | 0.01% | 8,229,200 |
| 2024-10-15 | 2024-10-10 | 13.420 | 580,600 | +2,000 | 0.01% | 7,791,652 |
| 2024-10-14 | 2024-10-09 | 12.980 | 578,600 | -20,500 | 0.01% | 7,510,228 |
| 2024-10-10 | 2024-10-08 | 13.240 | 599,100 | +70,100 | 0.01% | 7,932,084 |
| 2024-10-09 | 2024-10-07 | 15.000 | 529,000 | -3,100 | 0.01% | 7,935,000 |
| 2024-10-08 | 2024-10-04 | 14.980 | 532,100 | +3,800 | 0.01% | 7,970,858 |
| 2024-10-03 | 2024-09-30 | 14.000 | 528,300 | +21,200 | 0.01% | 7,396,200 |
| 2024-10-02 | 2024-09-27 | 13.400 | 507,100 | -6,500 | 0.01% | 6,795,140 |
| 2024-09-30 | 2024-09-26 | 11.500 | 513,600 | +5,000 | 0.01% | 5,906,400 |
| 2024-09-27 | 2024-09-25 | 10.700 | 508,600 | +3,500 | 0.01% | 5,442,020 |
| 2024-09-26 | 2024-09-24 | 10.580 | 505,100 | +1,900 | 0.01% | 5,343,958 |
| 2024-09-25 | 2024-09-23 | 10.240 | 503,200 | +12,000 | 0.01% | 5,152,768 |
| 2024-09-24 | 2024-09-20 | 10.200 | 491,200 | +2,900 | 0.01% | 5,010,240 |
| 2024-09-23 | 2024-09-19 | 10.300 | 488,300 | +10,300 | 0.01% | 5,029,490 |
| 2024-09-20 | 2024-09-17 | 10.240 | 478,000 | -10,000 | 0.01% | 4,894,720 |
| 2024-09-19 | 2024-09-16 | 10.200 | 488,000 | -12,000 | 0.01% | 4,977,600 |
| 2024-09-16 | 2024-09-12 | 9.930 | 500,000 | +6,000 | 0.01% | 4,965,000 |
| 2024-09-13 | 2024-09-11 | 9.910 | 494,000 | +10,000 | 0.01% | 4,895,540 |
| 2024-09-12 | 2024-09-10 | 9.880 | 484,000 | -29,800 | 0.01% | 4,781,920 |
| 2024-09-10 | 2024-09-05 | 9.500 | 513,800 | -1,900 | 0.01% | 4,881,100 |
| 2024-09-09 | 2024-09-04 | 9.470 | 515,700 | +3,000 | 0.01% | 4,883,679 |
| 2024-09-05 | 2024-09-03 | 9.640 | 512,700 | -3,000 | 0.01% | 4,942,428 |
| 2024-09-04 | 2024-09-02 | 9.340 | 515,700 | -3,000 | 0.01% | 4,816,638 |
| 2024-09-03 | 2024-08-30 | 9.550 | 518,700 | +14,800 | 0.01% | 4,953,585 |
| 2024-09-02 | 2024-08-29 | 9.470 | 503,900 | -13,700 | 0.01% | 4,771,933 |
| 2024-08-30 | 2024-08-28 | 9.210 | 517,600 | +19,100 | 0.01% | 4,767,096 |
| 2024-08-29 | 2024-08-27 | 9.480 | 498,500 | -7,500 | 0.01% | 4,725,780 |
| 2024-08-28 | 2024-08-26 | 9.370 | 506,000 | -112,000 | 0.01% | 4,741,220 |
| 2024-08-27 | 2024-08-23 | 9.420 | 618,000 | +7,000 | 0.01% | 5,821,560 |
| 2024-08-26 | 2024-08-22 | 9.700 | 611,000 | -10,000 | 0.01% | 5,926,700 |
| 2024-08-23 | 2024-08-21 | 9.610 | 621,000 | +11,000 | 0.01% | 5,967,810 |
| 2024-08-22 | 2024-08-20 | 9.740 | 610,000 | +45,000 | 0.01% | 5,941,400 |
| 2024-08-21 | 2024-08-19 | 9.970 | 565,000 | +20,000 | 0.01% | 5,633,050 |
| 2024-08-20 | 2024-08-16 | 9.490 | 545,000 | +120,900 | 0.01% | 5,172,050 |
| 2024-08-19 | 2024-08-15 | 7.780 | 424,100 | +500 | 0.01% | 3,299,498 |
| 2024-08-08 | 2024-08-06 | 7.930 | 423,600 | -100 | 0.01% | 3,359,148 |
| 2024-08-07 | 2024-08-05 | 7.830 | 423,700 | +300 | 0.01% | 3,317,571 |
| 2024-08-02 | 2024-07-31 | 8.050 | 423,400 | -100 | 0.01% | 3,408,370 |
| 2024-08-01 | 2024-07-30 | 7.750 | 423,500 | +100 | 0.01% | 3,282,125 |
| 2024-07-23 | 2024-07-19 | 8.150 | 423,400 | +100 | 0.01% | 3,450,710 |
| 2024-07-16 | 2024-07-12 | 8.690 | 423,300 | +1,000 | 0.01% | 3,678,477 |
| 2024-07-10 | 2024-07-08 | 8.290 | 422,300 | +2,700 | 0.01% | 3,500,867 |
| 2024-07-08 | 2024-07-04 | 8.620 | 419,600 | -5,400 | 0.01% | 3,616,952 |
| 2024-07-04 | 2024-07-02 | 8.240 | 425,000 | -200 | 0.01% | 3,502,000 |
| 2024-07-02 | 2024-06-27 | 8.100 | 425,200 | -2,500 | 0.01% | 3,444,120 |
| 2024-06-24 | 2024-06-20 | 8.470 | 427,700 | +1,000 | 0.01% | 3,622,619 |
| 2024-06-21 | 2024-06-19 | 8.850 | 426,700 | +1,200 | 0.01% | 3,776,295 |
| 2024-06-20 | 2024-06-18 | 8.680 | 425,500 | +2,000 | 0.01% | 3,693,340 |
| 2024-06-19 | 2024-06-17 | 8.570 | 423,500 | +500 | 0.01% | 3,629,395 |
| 2024-06-18 | 2024-06-14 | 8.520 | 423,000 | +2,800 | 0.01% | 3,603,960 |
| 2024-06-17 | 2024-06-13 | 8.560 | 420,200 | +7,000 | 0.01% | 3,596,912 |
| 2024-06-13 | 2024-06-11 | 8.360 | 413,200 | +2,900 | 0.01% | 3,454,352 |
| 2024-06-06 | 2024-06-04 | 8.620 | 410,300 | +1,500 | 0.01% | 3,536,786 |
| 2024-06-05 | 2024-06-03 | 8.680 | 408,800 | +2,000 | 0.01% | 3,548,384 |
| 2024-06-04 | 2024-05-31 | 8.520 | 406,800 | +10,500 | 0.01% | 3,465,936 |
| 2024-05-31 | 2024-05-29 | 8.770 | 396,300 | +2,500 | 0.01% | 3,475,551 |
| 2024-05-29 | 2024-05-27 | 9.060 | 393,800 | +2,100 | 0.01% | 3,567,828 |
| 2024-05-28 | 2024-05-24 | 9.110 | 391,700 | -1,900 | 0.01% | 3,568,387 |
| 2024-05-22 | 2024-05-20 | 9.900 | 393,600 | +7,000 | 0.01% | 3,896,640 |
| 2024-05-21 | 2024-05-17 | 10.220 | 386,600 | +2,300 | 0.01% | 3,951,052 |
| 2024-05-20 | 2024-05-16 | 9.800 | 384,300 | +1,000 | 0.01% | 3,766,140 |
| 2024-05-17 | 2024-05-14 | 9.460 | 383,300 | +2,900 | 0.01% | 3,626,018 |
| 2024-05-13 | 2024-05-09 | 8.940 | 380,400 | +100 | 0.01% | 3,400,776 |
| 2024-05-09 | 2024-05-07 | 8.980 | 380,300 | +3,600 | 0.01% | 3,415,094 |
| 2024-05-08 | 2024-05-06 | 9.010 | 376,700 | +100 | 0.01% | 3,394,067 |
| 2024-05-06 | 2024-05-02 | 9.210 | 376,600 | -100 | 0.01% | 3,468,486 |
| 2024-04-26 | 2024-04-24 | 8.160 | 376,700 | +100 | 0.01% | 3,073,872 |
| 2024-04-25 | 2024-04-23 | 8.150 | 376,600 | +1,600 | 0.01% | 3,069,290 |
| 2024-04-24 | 2024-04-22 | 7.870 | 375,000 | +100 | 0.01% | 2,951,250 |
| 2024-04-19 | 2024-04-17 | 7.550 | 374,900 | +1,000 | 0.01% | 2,830,495 |
| 2024-04-17 | 2024-04-15 | 7.660 | 373,900 | +100 | 0.01% | 2,864,074 |
| 2024-04-12 | 2024-04-10 | 8.100 | 373,800 | +20,000 | 0.01% | 3,027,780 |
| 2024-04-05 | 2024-04-02 | 8.170 | 353,800 | +100 | 0.01% | 2,890,546 |
| 2024-03-28 | 2024-03-26 | 8.100 | 353,700 | -100 | 0.01% | 2,864,970 |
| 2024-03-27 | 2024-03-25 | 7.830 | 353,800 | +100 | 0.01% | 2,770,254 |
| 2024-03-26 | 2024-03-22 | 7.940 | 353,700 | +100 | 0.01% | 2,808,378 |
| 2024-03-18 | 2024-03-14 | 8.250 | 353,600 | +400 | 0.01% | 2,917,200 |
| 2024-03-13 | 2024-03-11 | 8.200 | 353,200 | +2,000 | 0.01% | 2,896,240 |
| 2024-03-12 | 2024-03-08 | 7.920 | 351,200 | -300 | 0.01% | 2,781,504 |
| 2024-03-11 | 2024-03-07 | 8.110 | 351,500 | +200 | 0.01% | 2,850,665 |
| 2024-03-08 | 2024-03-06 | 7.690 | 351,300 | +1,600 | 0.01% | 2,701,497 |
| 2024-02-29 | 2024-02-27 | 7.950 | 349,700 | -100 | 0.01% | 2,780,115 |
| 2024-02-27 | 2024-02-23 | 7.830 | 349,800 | +100 | 0.01% | 2,738,934 |
| 2024-02-20 | 2024-02-16 | 7.770 | 349,700 | +1,700 | 0.01% | 2,717,169 |
| 2024-02-14 | 2024-02-07 | 7.350 | 348,000 | +200 | 0.01% | 2,557,800 |
| 2024-02-07 | 2024-02-05 | 6.820 | 347,800 | +1,100 | 0.01% | 2,371,996 |
| 2024-02-06 | 2024-02-02 | 6.900 | 346,700 | +1,000 | 0.01% | 2,392,230 |
| 2024-02-02 | 2024-01-31 | 6.800 | 345,700 | +100 | 0.01% | 2,350,760 |
| 2024-02-01 | 2024-01-30 | 7.140 | 345,600 | +100 | 0.01% | 2,467,584 |
| 2024-01-26 | 2024-01-24 | 7.680 | 345,500 | +700 | 0.01% | 2,653,440 |
| 2024-01-25 | 2024-01-23 | 7.420 | 344,800 | +400 | 0.01% | 2,558,416 |
| 2024-01-24 | 2024-01-22 | 7.220 | 344,400 | +500 | 0.01% | 2,486,568 |
| 2024-01-23 | 2024-01-19 | 7.780 | 343,900 | +700 | 0.01% | 2,675,542 |
| 2024-01-15 | 2024-01-11 | 8.940 | 343,200 | +200 | 0.01% | 3,068,208 |
| 2024-01-11 | 2024-01-09 | 8.980 | 343,000 | +100 | 0.01% | 3,080,140 |
| 2024-01-03 | 2023-12-29 | 9.780 | 342,900 | -200 | 0.01% | 3,353,562 |
| 2023-12-14 | 2023-12-12 | 9.220 | 343,100 | +1,800 | 0.01% | 3,163,382 |
| 2023-12-13 | 2023-12-11 | 9.090 | 341,300 | -200 | 0.01% | 3,102,417 |
| 2023-12-11 | 2023-12-07 | 9.210 | 341,500 | +100 | 0.01% | 3,145,215 |
| 2023-12-04 | 2023-11-30 | 9.590 | 341,400 | +100 | 0.01% | 3,274,026 |
| 2023-11-30 | 2023-11-28 | 9.800 | 341,300 | +100 | 0.01% | 3,344,740 |
| 2023-11-29 | 2023-11-27 | 9.940 | 341,200 | -100 | 0.01% | 3,391,528 |
| 2023-11-28 | 2023-11-24 | 9.920 | 341,300 | +1,500 | 0.01% | 3,385,696 |
| 2023-11-23 | 2023-11-21 | 9.920 | 339,800 | -12,300 | 0.01% | 3,370,816 |
| 2023-11-21 | 2023-11-17 | 9.820 | 352,100 | -100 | 0.01% | 3,457,622 |
| 2023-11-20 | 2023-11-16 | 10.060 | 352,200 | -3,000 | 0.01% | 3,543,132 |
| 2023-11-17 | 2023-11-15 | 9.910 | 355,200 | +100 | 0.01% | 3,520,032 |
| 2023-11-13 | 2023-11-09 | 9.520 | 355,100 | +100 | 0.01% | 3,380,552 |
| 2023-11-09 | 2023-11-07 | 9.690 | 355,000 | +500 | 0.01% | 3,439,950 |
| 2023-11-08 | 2023-11-06 | 9.840 | 354,500 | +1,000 | 0.01% | 3,488,280 |
| 2023-11-03 | 2023-11-01 | 9.130 | 353,500 | +100 | 0.01% | 3,227,455 |
| 2023-10-25 | 2023-10-20 | 8.860 | 353,400 | +500 | 0.01% | 3,131,124 |
| 2023-10-24 | 2023-10-19 | 9.020 | 352,900 | +500 | 0.01% | 3,183,158 |
| 2023-10-17 | 2023-10-13 | 9.410 | 352,400 | +100 | 0.01% | 3,316,084 |
| 2023-10-16 | 2023-10-12 | 9.890 | 352,300 | +1,000 | 0.01% | 3,484,247 |
| 2023-10-13 | 2023-10-11 | 9.670 | 351,300 | +900 | 0.01% | 3,397,071 |
| 2023-10-11 | 2023-10-09 | 9.480 | 350,400 | -8,400 | 0.01% | 3,321,792 |
| 2023-09-26 | 2023-09-22 | 9.970 | 358,800 | +1,100 | 0.01% | 3,577,236 |
| 2023-09-25 | 2023-09-21 | 9.570 | 357,700 | +2,500 | 0.01% | 3,423,189 |
| 2023-09-22 | 2023-09-20 | 9.710 | 355,200 | +2,100 | 0.01% | 3,448,992 |
| 2023-09-13 | 2023-09-11 | 10.340 | 353,100 | -5,000 | 0.01% | 3,651,054 |
| 2023-09-12 | 2023-09-07 | 10.300 | 358,100 | +600 | 0.01% | 3,688,430 |
| 2023-09-04 | 2023-08-30 | 10.660 | 357,500 | +2,000 | 0.01% | 3,810,950 |
| 2023-08-24 | 2023-08-22 | 10.640 | 355,500 | +2,400 | 0.01% | 3,782,520 |
| 2023-08-23 | 2023-08-21 | 10.220 | 353,100 | +4,500 | 0.01% | 3,608,682 |
| 2023-08-22 | 2023-08-18 | 10.540 | 348,600 | +700 | 0.01% | 3,674,244 |
| 2023-08-21 | 2023-08-17 | 11.160 | 347,900 | +10,100 | 0.01% | 3,882,564 |
| 2023-08-17 | 2023-08-15 | 11.460 | 337,800 | +2,500 | 0.01% | 3,871,188 |
| 2023-08-03 | 2023-08-01 | 13.000 | 335,300 | -1,000 | 0.01% | 4,358,900 |
| 2023-08-02 | 2023-07-31 | 13.160 | 336,300 | +3,000 | 0.01% | 4,425,708 |
| 2023-07-26 | 2023-07-24 | 11.660 | 333,300 | +100 | 0.01% | 3,886,278 |
| 2023-07-24 | 2023-07-20 | 11.940 | 333,200 | +7,100 | 0.01% | 3,978,408 |
| 2023-07-19 | 2023-07-14 | 12.600 | 326,100 | -3,400 | 0.00% | 4,108,860 |
| 2023-07-11 | 2023-07-07 | 11.820 | 329,500 | -800 | 0.00% | 3,894,690 |
| 2023-07-10 | 2023-07-06 | 11.880 | 330,300 | -800 | 0.01% | 3,923,964 |
| 2023-07-03 | 2023-06-29 | 12.160 | 331,100 | +800 | 0.01% | 4,026,176 |
| 2023-06-28 | 2023-06-26 | 12.240 | 330,300 | +2,400 | 0.01% | 4,042,872 |
| 2023-06-20 | 2023-06-16 | 13.580 | 327,900 | +400 | 0.00% | 4,452,882 |
| 2023-06-06 | 2023-06-02 | 12.580 | 327,500 | +8,400 | 0.00% | 4,119,950 |
| 2023-06-01 | 2023-05-30 | 12.120 | 319,100 | +1,200 | 0.00% | 3,867,492 |
| 2023-05-29 | 2023-05-24 | 12.160 | 317,900 | +600 | 0.00% | 3,865,664 |
| 2023-05-16 | 2023-05-12 | 13.160 | 317,300 | -400 | 0.00% | 4,175,668 |
| 2023-05-05 | 2023-05-03 | 12.060 | 317,700 | +100 | 0.00% | 3,831,462 |
| 2023-05-04 | 2023-05-02 | 12.140 | 317,600 | +1,500 | 0.00% | 3,855,664 |
| 2023-04-28 | 2023-04-26 | 12.120 | 316,100 | +200 | 0.00% | 3,831,132 |
| 2023-04-27 | 2023-04-25 | 11.960 | 315,900 | +1,400 | 0.00% | 3,778,164 |
| 2023-04-26 | 2023-04-24 | 12.260 | 314,500 | -4,500 | 0.00% | 3,855,770 |
| 2023-04-25 | 2023-04-21 | 12.000 | 319,000 | +16,000 | 0.00% | 3,828,000 |
| 2023-04-24 | 2023-04-20 | 12.360 | 303,000 | +3,800 | 0.00% | 3,745,080 |
| 2023-04-21 | 2023-04-19 | 12.700 | 299,200 | +100 | 0.00% | 3,799,840 |
| 2023-04-11 | 2023-04-04 | 13.200 | 299,100 | -1,500 | 0.00% | 3,948,120 |
| 2023-04-06 | 2023-04-03 | 13.520 | 300,600 | +2,000 | 0.00% | 4,064,112 |
| 2023-04-04 | 2023-03-31 | 14.100 | 298,600 | +1,000 | 0.00% | 4,210,260 |
| 2023-04-03 | 2023-03-30 | 14.080 | 297,600 | +400 | 0.00% | 4,190,208 |
| 2023-03-31 | 2023-03-29 | 13.940 | 297,200 | +7,200 | 0.00% | 4,142,968 |
| 2023-03-30 | 2023-03-28 | 14.180 | 290,000 | +2,100 | 0.00% | 4,112,200 |
| 2023-03-29 | 2023-03-27 | 13.820 | 287,900 | +400 | 0.00% | 3,978,778 |
| 2023-03-24 | 2023-03-22 | 13.360 | 287,500 | +3,200 | 0.00% | 3,841,000 |
| 2023-03-22 | 2023-03-20 | 12.900 | 284,300 | +16,600 | 0.00% | 3,667,470 |
| 2023-03-20 | 2023-03-16 | 13.140 | 267,700 | -6,600 | 0.00% | 3,517,578 |
| 2023-03-17 | 2023-03-15 | 13.480 | 274,300 | +200 | 0.00% | 3,697,564 |
| 2023-03-16 | 2023-03-14 | 13.180 | 274,100 | +400 | 0.00% | 3,612,638 |
| 2023-03-15 | 2023-03-13 | 13.240 | 273,700 | +14,100 | 0.00% | 3,623,788 |
| 2023-03-14 | 2023-03-10 | 12.720 | 259,600 | +4,000 | 0.00% | 3,302,112 |
| 2023-03-09 | 2023-03-07 | 14.840 | 255,600 | +1,800 | 0.00% | 3,793,104 |
| 2023-03-08 | 2023-03-06 | 14.860 | 253,800 | +10,000 | 0.00% | 3,771,468 |
| 2023-03-01 | 2023-02-27 | 13.920 | 243,800 | +2,700 | 0.00% | 3,393,696 |
| 2023-02-28 | 2023-02-24 | 14.000 | 241,100 | -2,400 | 0.00% | 3,375,400 |
| 2023-02-21 | 2023-02-17 | 14.800 | 243,500 | -5,800 | 0.00% | 3,603,800 |
| 2023-02-17 | 2023-02-15 | 14.920 | 249,300 | +1,000 | 0.00% | 3,719,556 |
| 2023-02-16 | 2023-02-14 | 15.700 | 248,300 | +6,000 | 0.00% | 3,898,310 |
| 2023-02-15 | 2023-02-13 | 15.760 | 242,300 | +1,600 | 0.00% | 3,818,648 |
| 2023-02-06 | 2023-02-02 | 17.420 | 240,700 | +3,000 | 0.00% | 4,192,994 |
| 2023-02-02 | 2023-01-31 | 17.320 | 237,700 | -300 | 0.00% | 4,116,964 |
| 2023-02-01 | 2023-01-30 | 17.140 | 238,000 | +2,500 | 0.00% | 4,079,320 |
| 2023-01-31 | 2023-01-27 | 17.420 | 235,500 | +2,500 | 0.00% | 4,102,410 |
| 2023-01-30 | 2023-01-26 | 17.420 | 233,000 | -400 | 0.00% | 4,058,860 |
| 2023-01-26 | 2023-01-19 | 15.940 | 233,400 | -300 | 0.00% | 3,720,396 |
| 2023-01-20 | 2023-01-18 | 16.360 | 233,700 | -400 | 0.00% | 3,823,332 |
| 2023-01-19 | 2023-01-17 | 16.180 | 234,100 | -3,600 | 0.00% | 3,787,738 |
| 2023-01-18 | 2023-01-16 | 16.680 | 237,700 | -400 | 0.00% | 3,964,836 |
| 2023-01-16 | 2023-01-12 | 16.220 | 238,100 | -1,000 | 0.00% | 3,861,982 |
| 2023-01-13 | 2023-01-11 | 16.560 | 239,100 | -4,000 | 0.00% | 3,959,496 |
| 2023-01-10 | 2023-01-06 | 16.280 | 243,100 | +3,200 | 0.00% | 3,957,668 |
| 2022-12-15 | 2022-12-13 | 15.660 | 239,900 | -700 | 0.00% | 3,756,834 |
| 2022-12-14 | 2022-12-12 | 15.560 | 240,600 | +1,700 | 0.00% | 3,743,736 |
| 2022-12-13 | 2022-12-09 | 16.260 | 238,900 | +2,000 | 0.00% | 3,884,514 |
| 2022-12-12 | 2022-12-08 | 16.240 | 236,900 | +1,000 | 0.00% | 3,847,256 |
| 2022-12-09 | 2022-12-07 | 14.920 | 235,900 | +4,600 | 0.00% | 3,519,628 |
| 2022-12-08 | 2022-12-06 | 15.460 | 231,300 | -1,000 | 0.00% | 3,575,898 |
| 2022-11-01 | 2022-10-28 | 11.220 | 232,300 | +200 | 0.00% | 2,606,406 |
| 2022-10-26 | 2022-10-24 | 11.620 | 232,100 | +100 | 0.00% | 2,697,002 |
| 2022-10-24 | 2022-10-20 | 12.740 | 232,000 | +200 | 0.00% | 2,955,680 |
| 2022-10-13 | 2022-10-11 | 13.320 | 231,800 | +100 | 0.00% | 3,087,576 |
| 2022-10-12 | 2022-10-10 | 13.740 | 231,700 | -600 | 0.00% | 3,183,558 |
| 2022-10-11 | 2022-10-07 | 14.080 | 232,300 | -500 | 0.00% | 3,270,784 |
| 2022-10-10 | 2022-10-06 | 14.340 | 232,800 | +1,000 | 0.00% | 3,338,352 |
| 2022-09-30 | 2022-09-28 | 14.100 | 231,800 | -2,000 | 0.00% | 3,268,380 |
| 2022-09-29 | 2022-09-27 | 14.580 | 233,800 | +1,000 | 0.00% | 3,408,804 |
| 2022-09-27 | 2022-09-23 | 14.360 | 232,800 | +300 | 0.00% | 3,343,008 |
| 2022-09-23 | 2022-09-21 | 14.900 | 232,500 | +1,500 | 0.00% | 3,464,250 |
| 2022-09-19 | 2022-09-15 | 16.460 | 231,000 | +2,000 | 0.00% | 3,802,260 |
| 2022-09-16 | 2022-09-14 | 15.900 | 229,000 | -10,000 | 0.00% | 3,641,100 |
| 2022-09-14 | 2022-09-09 | 16.820 | 239,000 | -20,000 | 0.00% | 4,019,980 |
| 2022-09-08 | 2022-09-06 | 16.460 | 259,000 | +15,000 | 0.00% | 4,263,140 |
| 2022-09-07 | 2022-09-05 | 16.300 | 244,000 | +8,000 | 0.00% | 3,977,200 |
| 2022-09-06 | 2022-09-02 | 16.220 | 236,000 | +10,000 | 0.00% | 3,827,920 |
| 2022-09-02 | 2022-08-31 | 16.840 | 226,000 | -8,000 | 0.00% | 3,805,840 |
| 2022-08-31 | 2022-08-29 | 17.060 | 234,000 | -9,000 | 0.00% | 3,992,040 |
| 2022-08-30 | 2022-08-26 | 16.800 | 243,000 | +18,000 | 0.00% | 4,082,400 |
| 2022-08-29 | 2022-08-25 | 15.980 | 225,000 | -10,000 | 0.00% | 3,595,500 |
| 2022-08-26 | 2022-08-24 | 15.400 | 235,000 | +10,000 | 0.00% | 3,619,000 |
| 2022-08-25 | 2022-08-23 | 14.100 | 225,000 | -200 | 0.00% | 3,172,500 |
| 2022-08-22 | 2022-08-18 | 14.080 | 225,200 | +200 | 0.00% | 3,170,816 |
| 2022-08-17 | 2022-08-15 | 14.340 | 225,000 | -600 | 0.00% | 3,226,500 |
| 2022-08-16 | 2022-08-12 | 14.400 | 225,600 | -4,900 | 0.00% | 3,248,640 |
| 2022-08-15 | 2022-08-11 | 15.160 | 230,500 | +6,000 | 0.00% | 3,494,380 |
| 2022-08-05 | 2022-08-03 | 15.520 | 224,500 | -100 | 0.00% | 3,484,240 |
| 2022-08-03 | 2022-08-01 | 15.840 | 224,600 | -100 | 0.00% | 3,557,664 |
| 2022-07-22 | 2022-07-20 | 16.980 | 224,700 | -6,700 | 0.00% | 3,815,406 |
| 2022-07-20 | 2022-07-18 | 15.860 | 231,400 | -2,000 | 0.00% | 3,670,004 |
| 2022-07-19 | 2022-07-15 | 15.200 | 233,400 | -900 | 0.00% | 3,547,680 |
| 2022-07-18 | 2022-07-14 | 15.780 | 234,300 | -2,000 | 0.00% | 3,697,254 |
| 2022-07-15 | 2022-07-13 | 15.140 | 236,300 | -2,500 | 0.00% | 3,577,582 |
| 2022-07-14 | 2022-07-12 | 14.900 | 238,800 | +6,100 | 0.00% | 3,558,120 |
| 2022-07-13 | 2022-07-11 | 15.600 | 232,700 | -500 | 0.00% | 3,630,120 |
| 2022-07-08 | 2022-07-06 | 16.540 | 233,200 | +5,000 | 0.00% | 3,857,128 |
| 2022-06-30 | 2022-06-28 | 17.780 | 228,200 | -1,700 | 0.00% | 4,057,396 |
| 2022-06-29 | 2022-06-27 | 17.500 | 229,900 | +3,000 | 0.00% | 4,023,250 |
| 2022-06-23 | 2022-06-21 | 16.680 | 226,900 | -100 | 0.00% | 3,784,692 |
| 2022-06-21 | 2022-06-17 | 15.800 | 227,000 | +900 | 0.00% | 3,586,600 |
| 2022-06-15 | 2022-06-13 | 15.600 | 226,100 | -300 | 0.00% | 3,527,160 |
| 2022-06-14 | 2022-06-10 | 16.320 | 226,400 | +800 | 0.00% | 3,694,848 |
| 2022-06-10 | 2022-06-08 | 17.000 | 225,600 | -25,700 | 0.00% | 3,835,200 |
| 2022-06-09 | 2022-06-07 | 16.000 | 251,300 | +8,000 | 0.00% | 4,020,800 |
| 2022-06-08 | 2022-06-06 | 15.840 | 243,300 | +300 | 0.00% | 3,853,872 |
| 2022-06-07 | 2022-06-02 | 15.160 | 243,000 | +900 | 0.00% | 3,683,880 |
| 2022-06-06 | 2022-06-01 | 15.260 | 242,100 | -1,800 | 0.00% | 3,694,446 |
| 2022-06-02 | 2022-05-31 | 15.380 | 243,900 | -1,600 | 0.00% | 3,751,182 |
| 2022-06-01 | 2022-05-30 | 15.200 | 245,500 | -200 | 0.00% | 3,731,600 |
| 2022-05-27 | 2022-05-25 | 14.180 | 245,700 | +500 | 0.00% | 3,484,026 |
| 2022-05-23 | 2022-05-19 | 14.420 | 245,200 | +1,500 | 0.00% | 3,535,784 |
| 2022-05-19 | 2022-05-17 | 15.940 | 243,700 | +1,800 | 0.00% | 3,884,578 |
| 2022-05-18 | 2022-05-16 | 15.400 | 241,900 | -700 | 0.00% | 3,725,260 |
| 2022-05-16 | 2022-05-12 | 14.460 | 242,600 | +100 | 0.00% | 3,507,996 |
| 2022-05-12 | 2022-05-10 | 14.860 | 242,500 | -4,700 | 0.00% | 3,603,550 |
| 2022-05-11 | 2022-05-06 | 15.440 | 247,200 | +100 | 0.00% | 3,816,768 |
| 2022-05-10 | 2022-05-05 | 16.460 | 247,100 | +4,500 | 0.00% | 4,067,266 |
| 2022-05-05 | 2022-05-03 | 16.940 | 242,600 | -1,800 | 0.00% | 4,109,644 |
| 2022-05-04 | 2022-04-29 | 16.440 | 244,400 | +500 | 0.00% | 4,017,936 |
| 2022-05-03 | 2022-04-28 | 16.000 | 243,900 | +6,000 | 0.00% | 3,902,400 |
| 2022-04-29 | 2022-04-27 | 15.740 | 237,900 | +500 | 0.00% | 3,744,546 |
| 2022-04-28 | 2022-04-26 | 16.120 | 237,400 | -100 | 0.00% | 3,826,888 |
| 2022-04-27 | 2022-04-25 | 16.140 | 237,500 | -11,300 | 0.00% | 3,833,250 |
| 2022-04-26 | 2022-04-22 | 17.080 | 248,800 | +3,700 | 0.00% | 4,249,504 |
| 2022-04-25 | 2022-04-21 | 17.240 | 245,100 | +1,000 | 0.00% | 4,225,524 |
| 2022-04-22 | 2022-04-20 | 18.040 | 244,100 | +7,500 | 0.00% | 4,403,564 |
| 2022-04-21 | 2022-04-19 | 18.400 | 236,600 | +100 | 0.00% | 4,353,440 |
| 2022-04-20 | 2022-04-14 | 18.880 | 236,500 | -9,100 | 0.00% | 4,465,120 |
| 2022-04-14 | 2022-04-12 | 17.480 | 245,600 | -1,900 | 0.00% | 4,293,088 |
| 2022-04-13 | 2022-04-11 | 17.440 | 247,500 | +10,000 | 0.00% | 4,316,400 |
| 2022-04-12 | 2022-04-08 | 17.440 | 237,500 | -400 | 0.00% | 4,142,000 |
| 2022-04-11 | 2022-04-07 | 17.620 | 237,900 | +4,800 | 0.00% | 4,191,798 |
| 2022-04-08 | 2022-04-06 | 18.000 | 233,100 | +3,900 | 0.00% | 4,195,800 |
| 2022-04-07 | 2022-04-04 | 18.880 | 229,200 | -1,900 | 0.00% | 4,327,296 |
| 2022-04-04 | 2022-03-31 | 19.340 | 231,100 | -5,400 | 0.00% | 4,469,474 |
| 2022-04-01 | 2022-03-30 | 19.700 | 236,500 | +1,900 | 0.00% | 4,659,050 |
| 2022-03-31 | 2022-03-29 | 18.700 | 234,600 | +11,500 | 0.00% | 4,387,020 |
| 2022-03-30 | 2022-03-28 | 18.400 | 223,100 | +7,200 | 0.00% | 4,105,040 |
| 2022-03-29 | 2022-03-25 | 19.840 | 215,900 | +100 | 0.00% | 4,283,456 |
| 2022-03-25 | 2022-03-23 | 24.700 | 215,800 | -1,100 | 0.00% | 5,330,260 |
| 2022-03-22 | 2022-03-18 | 24.000 | 216,900 | -5,000 | 0.00% | 5,205,600 |
| 2022-03-21 | 2022-03-17 | 23.500 | 221,900 | -800 | 0.00% | 5,214,650 |
| 2022-03-18 | 2022-03-16 | 21.450 | 222,700 | -17,800 | 0.00% | 4,776,915 |
| 2022-03-16 | 2022-03-14 | 18.380 | 240,500 | +16,000 | 0.00% | 4,420,390 |
| 2022-03-15 | 2022-03-11 | 19.000 | 224,500 | +500 | 0.00% | 4,265,500 |
| 2022-03-11 | 2022-03-09 | 20.100 | 224,000 | +100 | 0.00% | 4,502,400 |
| 2022-03-10 | 2022-03-08 | 21.350 | 223,900 | -6,300 | 0.00% | 4,780,265 |
| 2022-03-09 | 2022-03-07 | 23.650 | 230,200 | -2,000 | 0.00% | 5,444,230 |
| 2022-03-08 | 2022-03-04 | 24.300 | 232,200 | -1,200 | 0.00% | 5,642,460 |
| 2022-02-28 | 2022-02-24 | 24.800 | 233,400 | +5,000 | 0.00% | 5,788,320 |
| 2022-02-24 | 2022-02-22 | 25.600 | 228,400 | -500 | 0.00% | 5,847,040 |
| 2022-02-23 | 2022-02-21 | 26.700 | 228,900 | -300 | 0.00% | 6,111,630 |
| 2022-02-11 | 2022-02-09 | 24.650 | 229,200 | -700 | 0.00% | 5,649,780 |
| 2022-02-08 | 2022-02-04 | 23.800 | 229,900 | +500 | 0.00% | 5,471,620 |
| 2022-02-07 | 2022-01-31 | 23.150 | 229,400 | +200 | 0.00% | 5,310,610 |
| 2022-02-04 | 2022-01-27 | 24.300 | 229,200 | +1,100 | 0.00% | 5,569,560 |
| 2022-01-28 | 2022-01-26 | 25.050 | 228,100 | +300 | 0.00% | 5,713,905 |
| 2022-01-27 | 2022-01-25 | 25.400 | 227,800 | +500 | 0.00% | 5,786,120 |
| 2022-01-26 | 2022-01-24 | 26.300 | 227,300 | -2,000 | 0.00% | 5,977,990 |
| 2022-01-25 | 2022-01-21 | 26.750 | 229,300 | +200 | 0.00% | 6,133,775 |
| 2022-01-24 | 2022-01-20 | 27.150 | 229,100 | -2,100 | 0.00% | 6,220,065 |
| 2022-01-14 | 2022-01-12 | 27.000 | 231,200 | -10,700 | 0.00% | 6,242,400 |
| 2022-01-10 | 2022-01-06 | 23.850 | 241,900 | +100 | 0.00% | 5,769,315 |
| 2021-12-29 | 2021-12-24 | 26.950 | 241,800 | +2,700 | 0.00% | 6,516,510 |
| 2021-12-22 | 2021-12-20 | 25.950 | 239,100 | -1,000 | 0.00% | 6,204,645 |
| 2021-12-17 | 2021-12-15 | 26.950 | 240,100 | -2,000 | 0.00% | 6,470,695 |
| 2021-12-16 | 2021-12-14 | 27.450 | 242,100 | -1,000 | 0.00% | 6,645,645 |
| 2021-12-15 | 2021-12-13 | 28.600 | 243,100 | +3,000 | 0.00% | 6,952,660 |
| 2021-12-14 | 2021-12-10 | 28.000 | 240,100 | +2,000 | 0.00% | 6,722,800 |
| 2021-12-13 | 2021-12-09 | 28.300 | 238,100 | +1,000 | 0.00% | 6,738,230 |
| 2021-12-09 | 2021-12-07 | 26.900 | 237,100 | +10,000 | 0.00% | 6,377,990 |
| 2021-12-08 | 2021-12-06 | 25.150 | 227,100 | -3,000 | 0.00% | 5,711,565 |
| 2021-12-06 | 2021-12-02 | 26.300 | 230,100 | +3,000 | 0.00% | 6,051,630 |
| 2021-12-03 | 2021-12-01 | 24.900 | 227,100 | -2,000 | 0.00% | 5,654,790 |
| 2021-12-02 | 2021-11-30 | 24.750 | 229,100 | +100 | 0.00% | 5,670,225 |
| 2021-12-01 | 2021-11-29 | 25.000 | 229,000 | -7,900 | 0.00% | 5,725,000 |
| 2021-11-29 | 2021-11-25 | 27.300 | 236,900 | +600 | 0.00% | 6,467,370 |
| 2021-11-26 | 2021-11-24 | 27.650 | 236,300 | +100 | 0.00% | 6,533,695 |
| 2021-11-25 | 2021-11-23 | 28.300 | 236,200 | +2,800 | 0.00% | 6,684,460 |
| 2021-11-24 | 2021-11-22 | 29.900 | 233,400 | -9,400 | 0.00% | 6,978,660 |
| 2021-11-17 | 2021-11-15 | 30.100 | 242,800 | +1,000 | 0.00% | 7,308,280 |
| 2021-11-16 | 2021-11-12 | 32.050 | 241,800 | +1,000 | 0.00% | 7,749,690 |
| 2021-11-10 | 2021-11-08 | 31.800 | 240,800 | +1,000 | 0.00% | 7,657,440 |
| 2021-11-08 | 2021-11-04 | 32.550 | 239,800 | -20,300 | 0.00% | 7,805,490 |
| 2021-11-05 | 2021-11-03 | 30.550 | 260,100 | +15,300 | 0.00% | 7,946,055 |
| 2021-11-04 | 2021-11-02 | 31.300 | 244,800 | -12,700 | 0.00% | 7,662,240 |
| 2021-11-03 | 2021-11-01 | 30.600 | 257,500 | -19,700 | 0.00% | 7,879,500 |
| 2021-11-02 | 2021-10-29 | 30.750 | 277,200 | -100 | 0.00% | 8,523,900 |
| 2021-10-29 | 2021-10-27 | 31.700 | 277,300 | +11,900 | 0.00% | 8,790,410 |
| 2021-10-28 | 2021-10-26 | 32.650 | 265,400 | -14,900 | 0.00% | 8,665,310 |
| 2021-10-27 | 2021-10-25 | 32.100 | 280,300 | +10,000 | 0.00% | 8,997,630 |
| 2021-10-26 | 2021-10-22 | 32.600 | 270,300 | +13,700 | 0.00% | 8,811,780 |
| 2021-10-22 | 2021-10-20 | 31.050 | 256,600 | -1,700 | 0.00% | 7,967,430 |
| 2021-10-21 | 2021-10-19 | 30.400 | 258,300 | +1,700 | 0.00% | 7,852,320 |
| 2021-10-15 | 2021-10-11 | 31.000 | 256,600 | +3,000 | 0.00% | 7,954,600 |
| 2021-10-12 | 2021-10-08 | 30.750 | 253,600 | +100 | 0.00% | 7,798,200 |
| 2021-10-08 | 2021-10-06 | 31.250 | 253,500 | -2,000 | 0.00% | 7,921,875 |
| 2021-10-06 | 2021-10-04 | 32.100 | 255,500 | +100 | 0.00% | 8,201,550 |
| 2021-10-05 | 2021-09-30 | 32.400 | 255,400 | +1,200 | 0.00% | 8,274,960 |
| 2021-09-23 | 2021-09-20 | 32.550 | 254,200 | -2,400 | 0.00% | 8,274,210 |
| 2021-09-21 | 2021-09-17 | 31.950 | 256,600 | +3,000 | 0.00% | 8,198,370 |
| 2021-09-20 | 2021-09-16 | 31.900 | 253,600 | -800 | 0.00% | 8,089,840 |
| 2021-09-16 | 2021-09-14 | 32.700 | 254,400 | +1,000 | 0.00% | 8,318,880 |
| 2021-09-15 | 2021-09-13 | 34.300 | 253,400 | +2,300 | 0.00% | 8,691,620 |
| 2021-09-13 | 2021-09-09 | 33.500 | 251,100 | -3,400 | 0.00% | 8,411,850 |
| 2021-09-10 | 2021-09-08 | 34.750 | 254,500 | +1,700 | 0.00% | 8,843,875 |
| 2021-09-09 | 2021-09-07 | 35.000 | 252,800 | -500 | 0.00% | 8,848,000 |
| 2021-09-08 | 2021-09-06 | 35.000 | 253,300 | +29,300 | 0.00% | 8,865,500 |
| 2021-09-07 | 2021-09-03 | 33.850 | 224,000 | +200 | 0.00% | 7,582,400 |
| 2021-09-06 | 2021-09-02 | 34.000 | 223,800 | +1,900 | 0.00% | 7,609,200 |
| 2021-09-03 | 2021-09-01 | 33.200 | 221,900 | +1,600 | 0.00% | 7,367,080 |
| 2021-09-02 | 2021-08-31 | 33.600 | 220,300 | -8,000 | 0.00% | 7,402,080 |
| 2021-09-01 | 2021-08-30 | 33.150 | 228,300 | +9,000 | 0.00% | 7,568,145 |
| 2021-08-31 | 2021-08-27 | 30.600 | 219,300 | +1,500 | 0.00% | 6,710,580 |
| 2021-08-30 | 2021-08-26 | 28.950 | 217,800 | -5,000 | 0.00% | 6,305,310 |
| 2021-08-26 | 2021-08-24 | 26.750 | 222,800 | -600 | 0.00% | 5,959,900 |
| 2021-08-25 | 2021-08-23 | 24.950 | 223,400 | +5,000 | 0.00% | 5,573,830 |
| 2021-08-24 | 2021-08-20 | 25.050 | 218,400 | +600 | 0.00% | 5,470,920 |
| 2021-08-23 | 2021-08-19 | 26.600 | 217,800 | +1,100 | 0.00% | 5,793,480 |
| 2021-08-19 | 2021-08-17 | 27.050 | 216,700 | +1,500 | 0.00% | 5,861,735 |
| 2021-08-17 | 2021-08-13 | 28.450 | 215,200 | -1,000 | 0.00% | 6,122,440 |
| 2021-08-12 | 2021-08-10 | 30.150 | 216,200 | +1,900 | 0.00% | 6,518,430 |
| 2021-08-10 | 2021-08-06 | 28.650 | 214,300 | +500 | 0.00% | 6,139,695 |
| 2021-08-05 | 2021-08-03 | 28.300 | 213,800 | -99,900 | 0.00% | 6,050,540 |
| 2021-08-04 | 2021-08-02 | 29.200 | 313,700 | -2,000 | 0.01% | 9,160,040 |
| 2021-08-03 | 2021-07-30 | 28.050 | 315,700 | +1,300 | 0.01% | 8,855,385 |
| 2021-08-02 | 2021-07-29 | 29.250 | 314,400 | +1,500 | 0.01% | 9,196,200 |
| 2021-07-30 | 2021-07-28 | 27.400 | 312,900 | +2,800 | 0.01% | 8,573,460 |
| 2021-07-29 | 2021-07-27 | 26.800 | 310,100 | +6,800 | 0.01% | 8,310,680 |
| 2021-07-28 | 2021-07-26 | 30.100 | 303,300 | +8,200 | 0.00% | 9,129,330 |
| 2021-07-27 | 2021-07-23 | 34.200 | 295,100 | -100 | 0.00% | 10,092,420 |
| 2021-07-26 | 2021-07-22 | 34.800 | 295,200 | +300 | 0.00% | 10,272,960 |
| 2021-07-23 | 2021-07-21 | 34.550 | 294,900 | +500 | 0.00% | 10,188,795 |
| 2021-07-22 | 2021-07-20 | 36.600 | 294,400 | +200 | 0.00% | 10,775,040 |
| 2021-07-21 | 2021-07-19 | 37.150 | 294,200 | +2,200 | 0.00% | 10,929,530 |
| 2021-07-15 | 2021-07-13 | 39.600 | 292,000 | -600 | 0.00% | 11,563,200 |
| 2021-07-14 | 2021-07-12 | 38.600 | 292,600 | -20,000 | 0.00% | 11,294,360 |
| 2021-07-13 | 2021-07-09 | 38.700 | 312,600 | -100 | 0.01% | 12,097,620 |
| 2021-07-12 | 2021-07-08 | 38.250 | 312,700 | -2,800 | 0.01% | 11,960,775 |
| 2021-07-09 | 2021-07-07 | 39.250 | 315,500 | +10,000 | 0.01% | 12,383,375 |
| 2021-07-08 | 2021-07-06 | 39.000 | 305,500 | +700 | 0.00% | 11,914,500 |
| 2021-07-07 | 2021-07-05 | 40.500 | 304,800 | -2,100 | 0.00% | 12,344,400 |
| 2021-07-06 | 2021-07-02 | 41.400 | 306,900 | -41,400 | 0.00% | 12,705,660 |
| 2021-07-05 | 2021-06-30 | 42.300 | 348,300 | +100 | 0.01% | 14,733,090 |
| 2021-07-02 | 2021-06-29 | 42.050 | 348,200 | -1,000 | 0.01% | 14,641,810 |
| 2021-06-29 | 2021-06-25 | 41.300 | 349,200 | +21,400 | 0.01% | 14,421,960 |
| 2021-06-28 | 2021-06-24 | 40.850 | 327,800 | +12,400 | 0.01% | 13,390,630 |
| 2021-06-25 | 2021-06-23 | 40.900 | 315,400 | +300 | 0.01% | 12,899,860 |
| 2021-06-24 | 2021-06-22 | 41.050 | 315,100 | -1,500 | 0.01% | 12,934,855 |
| 2021-06-23 | 2021-06-21 | 41.000 | 316,600 | +800 | 0.01% | 12,980,600 |
| 2021-06-22 | 2021-06-18 | 41.900 | 315,800 | -600 | 0.01% | 13,232,020 |
| 2021-06-21 | 2021-06-17 | 42.000 | 316,400 | +21,600 | 0.01% | 13,288,800 |
| 2021-06-18 | 2021-06-16 | 41.600 | 294,800 | -900 | 0.00% | 12,263,680 |
| 2021-06-17 | 2021-06-15 | 42.000 | 295,700 | -11,100 | 0.00% | 12,419,400 |
| 2021-06-16 | 2021-06-11 | 42.750 | 306,800 | +98,200 | 0.01% | 13,115,700 |
| 2021-06-15 | 2021-06-10 | 43.900 | 208,600 | -300 | 0.00% | 9,157,540 |
| 2021-06-10 | 2021-06-08 | 45.300 | 208,900 | -34,300 | 0.00% | 9,463,170 |
| 2021-06-09 | 2021-06-07 | 45.900 | 243,200 | +800 | 0.00% | 11,162,880 |
| 2021-06-08 | 2021-06-04 | 46.950 | 242,400 | +16,400 | 0.00% | 11,380,680 |
| 2021-06-07 | 2021-06-03 | 47.000 | 226,000 | -32,000 | 0.00% | 10,622,000 |
| 2021-06-04 | 2021-06-02 | 45.400 | 258,000 | -37,700 | 0.00% | 11,713,200 |
| 2021-06-03 | 2021-06-01 | 45.800 | 295,700 | +36,100 | 0.00% | 13,543,060 |
| 2021-06-02 | 2021-05-31 | 41.550 | 259,600 | -51,600 | 0.00% | 10,786,380 |
| 2021-06-01 | 2021-05-28 | 41.700 | 311,200 | 0.01% | 12,977,040 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy