History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: HAFOO SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 93.950 210,000 +0 0.01% 19,729,500
2025-10-13 2025-10-09 95.100 210,000 +0 0.01% 19,971,000
2025-10-10 2025-10-08 104.700 210,000 -15,500 0.01% 21,987,000
2025-10-09 2025-10-06 100.500 225,500 +2,000 0.01% 22,662,750
2025-10-06 2025-10-02 100.700 223,500 +500 0.01% 22,506,450
2025-10-03 2025-09-30 96.400 223,000 +8,500 0.01% 21,497,200
2025-09-29 2025-09-25 95.050 214,500 -1,000 0.01% 20,388,225
2025-09-26 2025-09-24 95.050 215,500 +2,500 0.01% 20,483,275
2025-09-23 2025-09-19 92.050 213,000 -1,500 0.01% 19,606,650
2025-09-22 2025-09-18 97.350 214,500 +500 0.01% 20,881,575
2025-09-19 2025-09-17 96.500 214,000 +1,500 0.01% 20,651,000
2025-09-18 2025-09-16 96.250 212,500 +500 0.01% 20,453,125
2025-09-17 2025-09-15 95.600 212,000 +20,000 0.01% 20,267,200
2025-09-16 2025-09-12 97.850 192,000 -13,500 0.01% 18,787,200
2025-09-15 2025-09-11 97.100 205,500 +14,500 0.01% 19,954,050
2025-09-12 2025-09-10 99.600 191,000 +1,500 0.01% 19,023,600
2025-09-11 2025-09-09 100.900 189,500 -1,500 0.01% 19,120,550
2025-09-10 2025-09-08 100.500 191,000 +4,000 0.01% 19,195,500
2025-09-09 2025-09-05 103.100 187,000 +21,500 0.01% 19,279,700
2025-09-08 2025-09-04 100.100 165,500 +10,000 0.01% 16,566,550
2025-09-05 2025-09-03 107.000 155,500 +14,500 0.01% 16,638,500
2025-09-03 2025-09-01 105.400 141,000 -43,000 0.01% 14,861,400
2025-09-02 2025-08-29 96.850 184,000 -6,500 0.01% 17,820,400
2025-09-01 2025-08-28 90.650 190,500 +7,000 0.01% 17,268,825
2025-08-29 2025-08-27 91.000 183,500 -2,500 0.01% 16,698,500
2025-08-28 2025-08-26 95.750 186,000 +2,000 0.01% 17,809,500
2025-08-27 2025-08-25 99.950 184,000 +8,500 0.01% 18,390,800
2025-08-26 2025-08-22 99.450 175,500 +5,000 0.01% 17,453,475
2025-08-25 2025-08-21 99.300 170,500 -4,000 0.01% 16,930,650
2025-08-22 2025-08-20 94.650 174,500 +7,500 0.01% 16,516,425
2025-08-21 2025-08-19 97.750 167,000 -19,500 0.01% 16,324,250
2025-08-20 2025-08-18 101.900 186,500 +2,000 0.01% 19,004,350
2025-08-19 2025-08-15 97.500 184,500 -37,000 0.01% 17,988,750
2025-08-18 2025-08-14 96.000 221,500 -1,500 0.01% 21,264,000
2025-08-15 2025-08-13 95.000 223,000 -34,500 0.01% 21,185,000
2025-08-14 2025-08-12 87.300 257,500 +13,000 0.02% 22,479,750
2025-08-13 2025-08-11 89.950 244,500 +3,500 0.01% 21,992,775
2025-08-12 2025-08-08 91.250 241,000 +46,500 0.01% 21,991,250
2025-08-11 2025-08-07 91.400 194,500 -45,500 0.01% 17,777,300
2025-08-08 2025-08-06 98.050 240,000 +9,000 0.01% 23,532,000
2025-08-07 2025-08-05 98.750 231,000 +44,000 0.01% 22,811,250
2025-08-06 2025-08-04 92.900 187,000 -17,500 0.01% 17,372,300
2025-08-05 2025-08-01 93.000 204,500 -9,500 0.01% 19,018,500
2025-08-04 2025-07-31 98.000 214,000 +7,000 0.01% 20,972,000
2025-07-31 2025-07-29 99.950 207,000 -11,500 0.01% 20,689,650
2025-07-30 2025-07-28 93.900 218,500 -28,000 0.01% 20,517,150
2025-07-29 2025-07-25 89.150 246,500 +28,000 0.01% 21,975,475
2025-07-28 2025-07-24 88.200 218,500 -28,500 0.01% 19,271,700
2025-07-25 2025-07-23 88.000 247,000 +27,500 0.01% 21,736,000
2025-07-24 2025-07-22 87.600 219,500 -6,000 0.01% 19,228,200
2025-07-23 2025-07-21 88.650 225,500 -6,500 0.01% 19,990,575
2025-07-22 2025-07-18 89.050 232,000 +8,000 0.01% 20,659,600
2025-07-21 2025-07-17 89.100 224,000 -5,500 0.01% 19,958,400
2025-07-18 2025-07-16 86.200 229,500 +500 0.01% 19,782,900
2025-07-17 2025-07-15 85.900 229,000 +11,500 0.01% 19,671,100
2025-07-16 2025-07-14 82.000 217,500 +30,000 0.01% 17,835,000
2025-07-15 2025-07-11 80.550 187,500 -2,000 0.01% 15,103,125
2025-07-14 2025-07-10 80.250 189,500 -39,000 0.01% 15,207,375
2025-07-11 2025-07-09 82.250 228,500 +33,500 0.01% 18,794,125
2025-07-10 2025-07-08 82.350 195,000 -16,000 0.01% 16,058,250
2025-07-09 2025-07-07 82.550 211,000 +2,000 0.01% 17,418,050
2025-07-08 2025-07-04 86.200 209,000 +13,500 0.01% 18,015,800
2025-07-07 2025-07-03 84.600 195,500 -5,000 0.01% 16,539,300
2025-07-04 2025-07-02 79.300 200,500 -4,500 0.01% 15,899,650
2025-07-03 2025-06-30 78.400 205,000 +33,000 0.01% 16,072,000
2025-07-02 2025-06-27 77.350 172,000 -24,500 0.01% 13,304,200
2025-06-30 2025-06-26 78.600 196,500 +500 0.01% 15,444,900
2025-06-27 2025-06-25 82.400 196,000 -500 0.01% 16,150,400
2025-06-26 2025-06-24 82.100 196,500 -14,000 0.01% 16,132,650
2025-06-25 2025-06-23 78.900 210,500 -5,500 0.01% 16,608,450
2025-06-24 2025-06-20 77.700 216,000 -500 0.01% 16,783,200
2025-06-23 2025-06-19 78.450 216,500 +4,000 0.01% 16,984,425
2025-06-20 2025-06-18 78.600 212,500 -17,000 0.01% 16,702,500
2025-06-19 2025-06-17 77.100 229,500 -60,000 0.01% 17,694,450
2025-06-18 2025-06-16 80.300 289,500 -7,000 0.02% 23,246,850
2025-06-17 2025-06-13 80.700 296,500 -27,000 0.02% 23,927,550
2025-06-16 2025-06-12 80.750 323,500 -13,500 0.02% 26,122,625
2025-06-13 2025-06-11 79.950 337,000 -23,500 0.02% 26,943,150
2025-06-12 2025-06-10 81.100 360,500 -6,500 0.02% 29,236,550
2025-06-11 2025-06-09 79.000 367,000 +53,500 0.02% 28,993,000
2025-06-10 2025-06-06 73.150 313,500 +11,500 0.02% 22,932,525
2025-06-09 2025-06-05 72.300 302,000 -11,000 0.02% 21,834,600
2025-06-06 2025-06-04 74.250 313,000 +26,000 0.02% 23,240,250
2025-06-05 2025-06-03 65.050 287,000 +1,500 0.02% 18,669,350
2025-06-04 2025-06-02 63.100 285,500 +1,500 0.02% 18,015,050
2025-06-03 2025-05-30 61.950 284,000 -6,500 0.02% 17,593,800
2025-06-02 2025-05-29 62.100 290,500 +1,000 0.02% 18,040,050
2025-05-30 2025-05-28 60.200 289,500 +10,000 0.02% 17,427,900
2025-05-29 2025-05-27 59.550 279,500 -2,500 0.02% 16,644,225
2025-05-28 2025-05-26 56.550 282,000 +23,000 0.02% 15,947,100
2025-05-27 2025-05-23 58.600 259,000 -2,000 0.02% 15,177,400
2025-05-26 2025-05-22 56.250 261,000 +21,500 0.02% 14,681,250
2025-05-23 2025-05-21 55.900 239,500 -17,000 0.01% 13,388,050
2025-05-22 2025-05-20 55.300 256,500 +3,500 0.02% 14,184,450
2025-05-21 2025-05-19 53.050 253,000 -34,500 0.02% 13,421,650
2025-05-20 2025-05-16 51.000 287,500 +17,500 0.02% 14,662,500
2025-05-19 2025-05-15 49.950 270,000 -31,500 0.02% 13,486,500
2025-05-16 2025-05-14 50.100 301,500 -40,500 0.02% 15,105,150
2025-05-15 2025-05-13 50.000 342,000 -2,500 0.02% 17,100,000
2025-05-14 2025-05-12 49.400 344,500 -14,000 0.02% 17,018,300
2025-05-13 2025-05-09 52.400 358,500 -8,000 0.02% 18,785,400
2025-05-12 2025-05-08 51.700 366,500 +3,500 0.02% 18,948,050
2025-05-09 2025-05-07 52.300 363,000 -123,000 0.02% 18,984,900
2025-05-07 2025-05-02 54.900 486,000 +125,500 0.03% 26,681,400
2025-05-02 2025-04-29 53.650 360,500 -37,000 0.02% 19,340,825
2025-04-30 2025-04-28 54.200 397,500 -26,500 0.02% 21,544,500
2025-04-29 2025-04-25 54.350 424,000 -7,000 0.03% 23,044,400
2025-04-28 2025-04-24 54.950 431,000 -16,000 0.03% 23,683,450
2025-04-25 2025-04-23 51.450 447,000 +8,500 0.03% 22,998,150
2025-04-24 2025-04-22 52.450 438,500 -9,500 0.03% 22,999,325
2025-04-23 2025-04-17 47.250 448,000 -2,000 0.03% 21,168,000
2025-04-22 2025-04-16 46.150 450,000 +10,000 0.03% 20,767,500
2025-04-17 2025-04-15 48.350 440,000 +9,500 0.03% 21,274,000
2025-04-16 2025-04-14 48.400 430,500 -32,500 0.03% 20,836,200
2025-04-15 2025-04-11 47.750 463,000 -29,000 0.03% 22,108,250
2025-04-14 2025-04-10 43.700 492,000 -91,000 0.03% 21,500,400
2025-04-11 2025-04-09 42.200 583,000 -111,000 0.04% 24,602,600
2025-04-10 2025-04-08 42.050 694,000 +10,000 0.04% 29,182,700
2025-04-09 2025-04-07 39.650 684,000 +34,500 0.04% 27,120,600
2025-04-08 2025-04-03 50.250 649,500 +68,000 0.04% 32,637,375
2025-04-07 2025-04-02 49.850 581,500 +55,000 0.04% 28,987,775
2025-04-03 2025-04-01 48.850 526,500 -21,000 0.03% 25,719,525
2025-04-02 2025-03-31 46.600 547,500 +47,000 0.03% 25,513,500
2025-04-01 2025-03-28 46.200 500,500 +132,000 0.03% 23,123,100
2025-03-31 2025-03-27 45.850 368,500 +114,000 0.02% 16,895,725
2025-03-28 2025-03-26 39.050 254,500 -2,500 0.02% 9,938,225
2025-03-27 2025-03-25 39.150 257,000 +500 0.02% 10,061,550
2025-03-26 2025-03-24 40.350 256,500 +3,500 0.02% 10,349,775
2025-03-25 2025-03-21 40.600 253,000 +2,500 0.02% 10,271,800
2025-03-24 2025-03-20 43.200 250,500 -12,000 0.02% 10,821,600
2025-03-21 2025-03-19 41.700 262,500 +3,000 0.02% 10,946,250
2025-03-20 2025-03-18 40.800 259,500 -2,000 0.02% 10,587,600
2025-03-19 2025-03-17 40.050 261,500 +5,000 0.02% 10,473,075
2025-03-18 2025-03-14 40.950 256,500 +17,000 0.02% 10,503,675
2025-03-17 2025-03-13 39.300 239,500 -13,500 0.01% 9,412,350
2025-03-14 2025-03-12 38.900 253,000 +2,500 0.02% 9,841,700
2025-03-13 2025-03-11 39.800 250,500 +1,500 0.02% 9,969,900
2025-03-12 2025-03-10 39.000 249,000 -13,000 0.02% 9,711,000
2025-03-11 2025-03-07 40.200 262,000 +2,000 0.02% 10,532,400
2025-03-10 2025-03-06 40.350 260,000 +15,500 0.02% 10,491,000
2025-03-07 2025-03-05 40.150 244,500 +3,500 0.01% 9,816,675
2025-03-06 2025-03-04 40.400 241,000 +2,000 0.01% 9,736,400
2025-03-05 2025-03-03 40.650 239,000 +31,000 0.01% 9,715,350
2025-03-04 2025-02-28 40.450 208,000 -18,000 0.01% 8,413,600
2025-03-03 2025-02-27 43.200 226,000 -5,000 0.01% 9,763,200
2025-02-28 2025-02-26 43.050 231,000 -6,500 0.01% 9,944,550
2025-02-27 2025-02-25 40.350 237,500 -18,000 0.01% 9,583,125
2025-02-26 2025-02-24 40.450 255,500 +9,500 0.02% 10,334,975
2025-02-25 2025-02-21 41.700 246,000 -3,500 0.02% 10,258,200
2025-02-24 2025-02-20 39.300 249,500 -2,000 0.02% 9,805,350
2025-02-21 2025-02-19 38.500 251,500 -12,500 0.02% 9,682,750
2025-02-20 2025-02-18 38.100 264,000 -7,500 0.02% 10,058,400
2025-02-19 2025-02-17 38.500 271,500 +5,500 0.02% 10,452,750
2025-02-18 2025-02-14 37.500 266,000 -15,000 0.02% 9,975,000
2025-02-17 2025-02-13 35.850 281,000 +14,500 0.02% 10,073,850
2025-02-14 2025-02-12 35.500 266,500 -3,500 0.02% 9,460,750
2025-02-13 2025-02-11 35.900 270,000 +500 0.02% 9,693,000
2025-02-12 2025-02-10 36.350 269,500 +1,000 0.02% 9,796,325
2025-02-11 2025-02-07 36.250 268,500 +12,500 0.02% 9,733,125
2025-02-10 2025-02-06 35.800 256,000 -15,500 0.02% 9,164,800
2025-02-07 2025-02-05 33.050 271,500 +18,000 0.02% 8,973,075
2025-02-06 2025-02-04 33.150 253,500 -500 0.02% 8,403,525
2025-02-05 2025-02-03 32.750 254,000 -1,500 0.02% 8,318,500
2025-02-04 2025-01-28 33.050 255,500 +13,500 0.02% 8,444,275
2025-02-03 2025-01-24 32.350 242,000 +15,000 0.01% 7,828,700
2025-01-24 2025-01-22 31.900 227,000 -9,000 0.01% 7,241,300
2025-01-23 2025-01-21 31.300 236,000 +500 0.01% 7,386,800
2025-01-22 2025-01-20 31.050 235,500 -6,000 0.01% 7,312,275
2025-01-21 2025-01-17 31.450 241,500 +8,000 0.01% 7,595,175
2025-01-20 2025-01-16 30.000 233,500 +9,500 0.01% 7,005,000
2025-01-17 2025-01-15 33.450 224,000 +1,500 0.01% 7,492,800
2025-01-15 2025-01-13 33.850 222,500 -15,000 0.01% 7,531,625
2025-01-14 2025-01-10 33.550 237,500 -3,000 0.01% 7,968,125
2025-01-13 2025-01-09 33.100 240,500 +16,000 0.01% 7,960,550
2025-01-10 2025-01-08 33.950 224,500 +8,500 0.01% 7,621,775
2025-01-09 2025-01-07 35.150 216,000 +8,500 0.01% 7,592,400
2025-01-08 2025-01-06 35.300 207,500 +3,500 0.01% 7,324,750
2025-01-07 2025-01-03 35.450 204,000 -10,000 0.01% 7,231,800
2025-01-06 2025-01-02 35.500 214,000 +10,500 0.01% 7,597,000
2025-01-03 2024-12-31 36.600 203,500 -3,500 0.01% 7,448,100
2024-12-30 2024-12-24 35.800 207,000 -7,000 0.01% 7,410,600
2024-12-27 2024-12-20 35.200 214,000 -1,000 0.01% 7,532,800
2024-12-23 2024-12-19 36.000 215,000 -6,000 0.01% 7,740,000
2024-12-18 2024-12-16 36.250 221,000 +1,500 0.01% 8,011,250
2024-12-13 2024-12-11 38.200 219,500 -2,000 0.01% 8,384,900
2024-12-12 2024-12-10 38.150 221,500 -500 0.01% 8,450,225
2024-12-11 2024-12-09 39.100 222,000 -16,500 0.01% 8,680,200
2024-12-10 2024-12-06 37.800 238,500 +1,000 0.01% 9,015,300
2024-12-09 2024-12-05 37.650 237,500 +14,500 0.01% 8,941,875
2024-12-06 2024-12-04 37.550 223,000 +500 0.01% 8,373,650
2024-12-05 2024-12-03 38.000 222,500 +500 0.01% 8,455,000
2024-12-04 2024-12-02 38.650 222,000 +2,500 0.01% 8,580,300
2024-12-02 2024-11-28 39.150 219,500 +4,500 0.01% 8,593,425
2024-11-29 2024-11-27 39.350 215,000 -10,000 0.01% 8,460,250
2024-11-28 2024-11-26 38.400 225,000 -4,000 0.01% 8,640,000
2024-11-27 2024-11-25 37.100 229,000 +500 0.01% 8,495,900
2024-11-26 2024-11-22 37.000 228,500 +20,000 0.01% 8,454,500
2024-11-25 2024-11-21 38.500 208,500 +5,500 0.01% 8,027,250
2024-11-22 2024-11-20 38.800 203,000 -39,500 0.01% 7,876,400
2024-11-21 2024-11-19 35.900 242,500 -10,000 0.01% 8,705,750
2024-11-20 2024-11-18 35.950 252,500 +28,500 0.02% 9,077,375
2024-11-19 2024-11-15 37.200 224,000 +8,000 0.01% 8,332,800
2024-11-18 2024-11-14 37.700 216,000 -62,500 0.01% 8,143,200
2024-11-15 2024-11-13 37.150 278,500 +3,000 0.02% 10,346,275
2024-11-14 2024-11-12 37.750 275,500 -7,500 0.02% 10,400,125
2024-11-13 2024-11-11 37.300 283,000 +25,500 0.02% 10,555,900
2024-11-12 2024-11-08 38.850 257,500 +3,000 0.02% 10,003,875
2024-11-11 2024-11-07 37.450 254,500 +9,500 0.02% 9,531,025
2024-11-08 2024-11-06 38.150 245,000 +2,500 0.01% 9,346,750
2024-11-07 2024-11-05 39.200 242,500 -11,500 0.01% 9,506,000
2024-11-06 2024-11-04 39.550 254,000 -11,000 0.02% 10,045,700
2024-11-04 2024-10-31 33.800 265,000 +26,500 0.02% 8,957,000
2024-11-01 2024-10-30 35.500 238,500 +20,000 0.01% 8,466,750
2024-10-31 2024-10-29 37.150 218,500 -4,500 0.01% 8,117,275
2024-10-30 2024-10-28 38.700 223,000 +7,000 0.01% 8,630,100
2024-10-28 2024-10-24 43.800 216,000 +3,000 0.01% 9,460,800
2024-10-24 2024-10-22 45.700 213,000 -500 0.01% 9,734,100
2024-10-22 2024-10-18 46.450 213,500 -500 0.01% 9,917,075
2024-10-18 2024-10-16 43.850 214,000 -500 0.01% 9,383,900
2024-10-17 2024-10-15 44.600 214,500 -2,000 0.01% 9,566,700
2024-10-16 2024-10-14 46.200 216,500 -2,000 0.01% 10,002,300
2024-10-14 2024-10-09 47.400 218,500 -13,500 0.01% 10,356,900
2024-10-10 2024-10-08 49.050 232,000 +1,000 0.01% 11,379,600
2024-10-09 2024-10-07 49.800 231,000 +8,500 0.01% 11,503,800
2024-10-08 2024-10-04 51.150 222,500 -8,500 0.01% 11,380,875
2024-10-07 2024-10-03 45.900 231,000 -3,000 0.01% 10,602,900
2024-10-04 2024-10-02 46.600 234,000 +15,000 0.01% 10,904,400
2024-10-03 2024-09-30 47.100 219,000 +14,000 0.01% 10,314,900
2024-10-02 2024-09-27 46.600 205,000 -4,000 0.01% 9,553,000
2024-09-27 2024-09-25 42.350 209,000 -30,500 0.01% 8,851,150
2024-09-26 2024-09-24 41.400 239,500 +31,500 0.01% 9,915,300
2024-09-25 2024-09-23 41.800 208,000 -1,000 0.01% 8,694,400
2024-09-24 2024-09-20 42.600 209,000 +7,000 0.01% 8,903,400
2024-09-23 2024-09-19 42.150 202,000 +10,500 0.01% 8,514,300
2024-09-20 2024-09-17 43.800 191,500 +500 0.01% 8,387,700
2024-09-19 2024-09-16 44.200 191,000 -1,000 0.01% 8,442,200
2024-09-17 2024-09-13 44.050 192,000 -1,500 0.01% 8,457,600
2024-09-16 2024-09-12 42.950 193,500 +1,000 0.01% 8,310,825
2024-09-13 2024-09-11 43.300 192,500 -1,000 0.01% 8,335,250
2024-09-12 2024-09-10 42.250 193,500 -500 0.01% 8,175,375
2024-09-11 2024-09-09 41.750 194,000 -6,000 0.01% 8,099,500
2024-09-09 2024-09-04 42.950 200,000 -500 0.01% 8,590,000
2024-09-04 2024-09-02 42.400 200,500 +500 0.01% 8,501,200
2024-09-03 2024-08-30 42.450 200,000 +6,500 0.01% 8,490,000
2024-09-02 2024-08-29 43.500 193,500 +4,000 0.01% 8,417,250
2024-08-30 2024-08-28 44.100 189,500 -500 0.01% 8,356,950
2024-08-29 2024-08-27 44.300 190,000 -500 0.01% 8,417,000
2024-08-28 2024-08-26 43.500 190,500 +3,500 0.01% 8,286,750
2024-08-27 2024-08-23 43.450 187,000 +1,000 0.01% 8,125,150
2024-08-26 2024-08-22 43.950 186,000 -500 0.01% 8,174,700
2024-08-23 2024-08-21 43.450 186,500 -4,500 0.01% 8,103,425
2024-08-21 2024-08-19 40.700 191,000 +500 0.01% 7,773,700
2024-08-20 2024-08-16 40.900 190,500 -500 0.01% 7,791,450
2024-08-19 2024-08-15 41.800 191,000 +500 0.01% 7,983,800
2024-08-15 2024-08-13 42.000 190,500 -4,500 0.01% 8,001,000
2024-08-14 2024-08-12 42.000 195,000 -1,000 0.01% 8,190,000
2024-08-13 2024-08-09 41.650 196,000 +5,000 0.01% 8,163,400
2024-08-12 2024-08-08 41.150 191,000 -1,000 0.01% 7,859,650
2024-08-09 2024-08-07 40.300 192,000 -3,000 0.01% 7,737,600
2024-08-08 2024-08-06 41.300 195,000 -2,500 0.01% 8,053,500
2024-08-07 2024-08-05 39.950 197,500 -10,500 0.01% 7,890,125
2024-08-06 2024-08-02 39.250 208,000 -1,000 0.01% 8,164,000
2024-08-05 2024-08-01 38.950 209,000 -500 0.01% 8,140,550
2024-08-02 2024-07-31 38.700 209,500 -4,000 0.01% 8,107,650
2024-08-01 2024-07-30 36.800 213,500 +4,000 0.01% 7,856,800
2024-07-31 2024-07-29 37.400 209,500 -500 0.01% 7,835,300
2024-07-30 2024-07-26 38.900 210,000 +1,500 0.01% 8,169,000
2024-07-29 2024-07-25 38.650 208,500 +8,500 0.01% 8,058,525
2024-07-25 2024-07-23 40.850 200,000 -500 0.01% 8,170,000
2024-07-24 2024-07-22 42.200 200,500 +4,000 0.01% 8,461,100
2024-07-23 2024-07-19 40.550 196,500 -1,500 0.01% 7,968,075
2024-07-19 2024-07-17 41.150 198,000 -12,500 0.01% 8,147,700
2024-07-18 2024-07-16 39.850 210,500 -8,500 0.01% 8,388,425
2024-07-17 2024-07-15 39.100 219,000 -6,500 0.01% 8,562,900
2024-07-16 2024-07-12 40.700 225,500 -10,000 0.01% 9,177,850
2024-07-15 2024-07-11 38.350 235,500 -2,500 0.01% 9,031,425
2024-07-12 2024-07-10 36.100 238,000 +3,000 0.01% 8,591,800
2024-07-11 2024-07-09 36.600 235,000 +1,000 0.01% 8,601,000
2024-07-10 2024-07-08 37.800 234,000 -1,000 0.01% 8,845,200
2024-07-09 2024-07-05 39.650 235,000 -3,500 0.01% 9,317,750
2024-07-08 2024-07-04 37.000 238,500 -1,500 0.01% 8,824,500
2024-07-05 2024-07-03 38.050 240,000 +1,000 0.01% 9,132,000
2024-07-04 2024-07-02 37.400 239,000 -1,000 0.01% 8,938,600
2024-07-03 2024-06-28 36.800 240,000 +9,500 0.01% 8,832,000
2024-06-28 2024-06-26 39.500 230,500 -2,000 0.01% 9,104,750
2024-06-27 2024-06-25 37.950 232,500 -1,500 0.01% 8,823,375
2024-06-26 2024-06-24 37.300 234,000 -7,500 0.01% 8,728,200
2024-06-25 2024-06-21 36.800 241,500 +4,500 0.01% 8,887,200
2024-06-24 2024-06-20 37.150 237,000 +1,500 0.01% 8,804,550
2024-06-21 2024-06-19 38.150 235,500 -1,000 0.01% 8,984,325
2024-06-20 2024-06-18 37.400 236,500 -1,500 0.01% 8,845,100
2024-06-19 2024-06-17 38.050 238,000 -500 0.01% 9,055,900
2024-06-18 2024-06-14 38.300 238,500 -34,500 0.01% 9,134,550
2024-06-17 2024-06-13 36.250 273,000 +500 0.02% 9,896,250
2024-06-14 2024-06-12 35.300 272,500 -32,000 0.02% 9,619,250
2024-06-13 2024-06-11 34.850 304,500 -1,000 0.02% 10,611,825
2024-06-11 2024-06-06 35.750 305,500 +37,000 0.02% 10,921,625
2024-06-07 2024-06-05 37.100 268,500 -23,000 0.02% 9,961,350
2024-06-06 2024-06-04 36.800 291,500 -28,500 0.02% 10,727,200
2024-06-05 2024-06-03 34.400 320,000 +2,000 0.02% 11,008,000
2024-05-31 2024-05-29 35.800 318,000 +27,000 0.02% 11,384,400
2024-05-30 2024-05-28 36.800 291,000 +2,000 0.02% 10,708,800
2024-05-29 2024-05-27 36.150 289,000 +23,500 0.02% 10,447,350
2024-05-28 2024-05-24 35.900 265,500 +1,500 0.02% 9,531,450
2024-05-24 2024-05-22 38.000 264,000 +4,500 0.02% 10,032,000
2024-05-23 2024-05-21 38.200 259,500 -2,000 0.02% 9,912,900
2024-05-22 2024-05-20 40.150 261,500 +1,500 0.02% 10,499,225
2024-05-21 2024-05-17 40.050 260,000 -3,500 0.02% 10,413,000
2024-05-20 2024-05-16 39.800 263,500 -500 0.02% 10,487,300
2024-05-17 2024-05-14 39.450 264,000 +500 0.02% 10,414,800
2024-05-16 2024-05-13 39.500 263,500 +5,000 0.02% 10,408,250
2024-05-14 2024-05-10 41.400 258,500 -4,000 0.02% 10,701,900
2024-05-13 2024-05-09 40.550 262,500 +500 0.02% 10,644,375
2024-05-10 2024-05-08 40.000 262,000 +1,000 0.02% 10,480,000
2024-05-09 2024-05-07 39.900 261,000 +1,000 0.02% 10,413,900
2024-05-08 2024-05-06 40.500 260,000 +16,000 0.02% 10,530,000
2024-05-07 2024-05-03 40.900 244,000 +1,500 0.01% 9,979,600
2024-05-06 2024-05-02 41.850 242,500 -90,500 0.01% 10,148,625
2024-05-03 2024-04-30 38.250 333,000 +62,500 0.02% 12,737,250
2024-05-02 2024-04-29 39.750 270,500 -55,000 0.02% 10,752,375
2024-04-30 2024-04-26 39.150 325,500 +3,000 0.02% 12,743,325
2024-04-29 2024-04-25 38.550 322,500 -18,000 0.02% 12,432,375
2024-04-26 2024-04-24 38.150 340,500 -1,000 0.02% 12,990,075
2024-04-25 2024-04-23 36.150 341,500 +5,000 0.02% 12,345,225
2024-04-24 2024-04-22 33.950 336,500 +4,000 0.02% 11,424,175
2024-04-23 2024-04-19 33.200 332,500 -2,500 0.02% 11,039,000
2024-04-19 2024-04-17 34.300 335,000 +2,000 0.02% 11,490,500
2024-04-18 2024-04-16 34.700 333,000 -1,000 0.02% 11,555,100
2024-04-17 2024-04-15 35.850 334,000 +1,000 0.02% 11,973,900
2024-04-16 2024-04-12 37.350 333,000 +1,000 0.02% 12,437,550
2024-04-12 2024-04-10 37.500 332,000 +500 0.02% 12,450,000
2024-04-10 2024-04-08 36.550 331,500 +500 0.02% 12,116,325
2024-04-05 2024-04-02 37.700 331,000 +30,500 0.02% 12,478,700
2024-04-03 2024-03-28 37.700 300,500 +60,000 0.02% 11,328,850
2024-04-02 2024-03-27 38.450 240,500 +1,000 0.01% 9,247,225
2024-03-28 2024-03-26 38.550 239,500 -1,000 0.01% 9,232,725
2024-03-27 2024-03-25 37.300 240,500 +500 0.01% 8,970,650
2024-03-26 2024-03-22 36.000 240,000 -13,000 0.01% 8,640,000
2024-03-25 2024-03-21 38.100 253,000 +1,500 0.02% 9,639,300
2024-03-22 2024-03-20 39.350 251,500 +2,000 0.02% 9,896,525
2024-03-21 2024-03-19 38.800 249,500 +14,000 0.02% 9,680,600
2024-03-20 2024-03-18 42.300 235,500 +3,000 0.01% 9,961,650
2024-03-19 2024-03-15 42.650 232,500 -8,500 0.01% 9,916,125
2024-03-18 2024-03-14 41.350 241,000 -4,500 0.01% 9,965,350
2024-03-15 2024-03-13 43.850 245,500 -15,500 0.02% 10,765,175
2024-03-13 2024-03-11 40.000 261,000 -1,500 0.02% 10,440,000
2024-03-12 2024-03-08 39.350 262,500 +9,000 0.02% 10,329,375
2024-03-11 2024-03-07 38.500 253,500 +1,500 0.02% 9,759,750
2024-03-08 2024-03-06 38.750 252,000 +9,500 0.02% 9,765,000
2024-03-07 2024-03-05 39.150 242,500 -4,000 0.01% 9,493,875
2024-03-06 2024-03-04 41.700 246,500 -12,500 0.02% 10,279,050
2024-03-05 2024-03-01 39.700 259,000 +16,000 0.02% 10,282,300
2024-03-04 2024-02-29 42.350 243,000 -5,000 0.01% 10,291,050
2024-03-01 2024-02-28 42.050 248,000 -6,500 0.02% 10,428,400
2024-02-29 2024-02-27 42.200 254,500 -3,500 0.02% 10,739,900
2024-02-28 2024-02-26 39.350 258,000 +4,000 0.02% 10,152,300
2024-02-27 2024-02-23 39.800 254,000 +3,000 0.02% 10,109,200
2024-02-26 2024-02-22 40.000 251,000 -500 0.02% 10,040,000
2024-02-23 2024-02-21 39.750 251,500 +6,500 0.02% 9,997,125
2024-02-22 2024-02-20 40.150 245,000 -1,000 0.02% 9,836,750
2024-02-21 2024-02-19 38.750 246,000 -2,000 0.02% 9,532,500
2024-02-20 2024-02-16 40.100 248,000 -500 0.02% 9,944,800
2024-02-19 2024-02-15 37.300 248,500 -1,500 0.02% 9,269,050
2024-02-16 2024-02-14 36.450 250,000 -5,000 0.02% 9,112,500
2024-02-14 2024-02-07 34.750 255,000 +13,000 0.02% 8,861,250
2024-02-08 2024-02-06 33.000 242,000 -2,000 0.01% 7,986,000
2024-02-07 2024-02-05 30.100 244,000 -96,000 0.02% 7,344,400
2024-02-05 2024-02-01 33.000 340,000 -224,500 0.02% 11,220,000
2024-02-01 2024-01-30 31.850 564,500 -100,500 0.03% 17,979,325
2024-01-31 2024-01-29 33.550 665,000 +500 0.04% 22,310,750
2024-01-30 2024-01-26 33.350 664,500 +229,500 0.04% 22,161,075
2024-01-29 2024-01-25 36.000 435,000 +100,000 0.03% 15,660,000
2024-01-26 2024-01-24 35.700 335,000 +14,000 0.02% 11,959,500
2024-01-25 2024-01-23 35.150 321,000 +1,500 0.02% 11,283,150
2024-01-24 2024-01-22 34.300 319,500 -12,500 0.02% 10,958,850
2024-01-23 2024-01-19 36.200 332,000 +1,500 0.02% 12,018,400
2024-01-22 2024-01-18 39.750 330,500 +4,500 0.02% 13,137,375
2024-01-19 2024-01-17 38.700 326,000 +1,000 0.02% 12,616,200
2024-01-18 2024-01-16 40.600 325,000 +3,500 0.02% 13,195,000
2024-01-17 2024-01-15 41.450 321,500 -16,500 0.02% 13,326,175
2024-01-16 2024-01-12 40.100 338,000 +3,500 0.02% 13,553,800
2024-01-15 2024-01-11 40.900 334,500 +8,000 0.02% 13,681,050
2024-01-12 2024-01-10 41.600 326,500 +5,000 0.02% 13,582,400
2024-01-11 2024-01-09 39.050 321,500 -3,000 0.02% 12,554,575
2024-01-10 2024-01-08 38.300 324,500 +2,500 0.02% 12,428,350
2024-01-09 2024-01-05 38.400 322,000 -2,000 0.02% 12,364,800
2024-01-08 2024-01-04 41.600 324,000 -1,500 0.02% 13,478,400
2024-01-05 2024-01-03 41.550 325,500 -2,500 0.02% 13,524,525
2024-01-04 2024-01-02 42.500 328,000 -11,000 0.02% 13,940,000
2024-01-03 2023-12-29 42.750 339,000 -1,500 0.02% 14,492,250
2024-01-02 2023-12-28 41.550 340,500 +500 0.02% 14,147,775
2023-12-29 2023-12-27 40.550 340,000 -1,500 0.02% 13,787,000
2023-12-28 2023-12-22 38.300 341,500 +2,500 0.02% 13,079,450
2023-12-27 2023-12-21 39.750 339,000 +2,000 0.02% 13,475,250
2023-12-21 2023-12-19 40.600 337,000 +500 0.02% 13,682,200
2023-12-19 2023-12-15 42.200 336,500 +500 0.02% 14,200,300
2023-12-18 2023-12-14 42.400 336,000 -500 0.02% 14,246,400
2023-12-15 2023-12-13 40.200 336,500 +500 0.02% 13,527,300
2023-12-12 2023-12-08 39.750 336,000 +1,000 0.02% 13,356,000
2023-12-11 2023-12-07 40.300 335,000 -7,500 0.02% 13,500,500
2023-12-08 2023-12-06 40.550 342,500 +7,000 0.02% 13,888,375
2023-12-07 2023-12-05 41.600 335,500 -500 0.02% 13,956,800
2023-12-06 2023-12-04 42.250 336,000 +6,500 0.02% 14,196,000
2023-12-05 2023-12-01 44.000 329,500 +8,000 0.02% 14,498,000
2023-12-04 2023-11-30 45.800 321,500 -16,500 0.02% 14,724,700
2023-12-01 2023-11-29 43.850 338,000 -87,500 0.02% 14,821,300
2023-11-30 2023-11-28 45.500 425,500 +4,000 0.03% 19,360,250
2023-11-29 2023-11-27 45.300 421,500 -3,000 0.03% 19,093,950
2023-11-28 2023-11-24 43.750 424,500 +500 0.03% 18,571,875
2023-11-27 2023-11-23 44.000 424,000 -4,500 0.03% 18,656,000
2023-11-24 2023-11-22 42.450 428,500 +1,000 0.03% 18,189,825
2023-11-23 2023-11-21 43.850 427,500 -123,000 0.03% 18,745,875
2023-11-22 2023-11-20 44.000 550,500 +6,000 0.03% 24,222,000
2023-11-21 2023-11-17 44.650 544,500 -7,000 0.03% 24,311,925
2023-11-20 2023-11-16 43.500 551,500 +5,500 0.03% 23,990,250
2023-11-17 2023-11-15 43.900 546,000 +5,000 0.03% 23,969,400
2023-11-16 2023-11-14 44.550 541,000 +3,000 0.03% 24,101,550
2023-11-15 2023-11-13 44.050 538,000 +3,000 0.03% 23,698,900
2023-11-14 2023-11-10 46.700 535,000 -44,000 0.03% 24,984,500
2023-11-13 2023-11-09 47.300 579,000 -6,500 0.04% 27,386,700
2023-11-10 2023-11-08 47.150 585,500 +19,500 0.04% 27,606,325
2023-11-09 2023-11-07 48.450 566,000 -500 0.04% 27,422,700
2023-11-08 2023-11-06 48.400 566,500 -18,500 0.04% 27,418,600
2023-11-07 2023-11-03 46.200 585,000 +9,000 0.04% 27,027,000
2023-11-03 2023-11-01 45.450 576,000 +8,000 0.04% 26,179,200
2023-11-02 2023-10-31 46.050 568,000 +11,500 0.04% 26,156,400
2023-11-01 2023-10-30 47.050 556,500 -5,000 0.03% 26,183,325
2023-10-31 2023-10-27 45.000 561,500 -2,000 0.03% 25,267,500
2023-10-30 2023-10-26 42.300 563,500 +16,000 0.03% 23,836,050
2023-10-27 2023-10-25 45.000 547,500 -14,500 0.03% 24,637,500
2023-10-26 2023-10-24 45.500 562,000 -3,000 0.03% 25,571,000
2023-10-25 2023-10-20 44.100 565,000 -8,500 0.04% 24,916,500
2023-10-24 2023-10-19 42.600 573,500 -73,500 0.04% 24,431,100
2023-10-20 2023-10-18 42.800 647,000 +8,000 0.04% 27,691,600
2023-10-19 2023-10-17 44.450 639,000 -1,000 0.04% 28,403,550
2023-10-18 2023-10-16 44.000 640,000 +22,000 0.04% 28,160,000
2023-10-17 2023-10-13 44.500 618,000 +52,500 0.04% 27,501,000
2023-10-16 2023-10-12 44.350 565,500 -14,500 0.04% 25,079,925
2023-10-13 2023-10-11 42.900 580,000 +32,500 0.04% 24,882,000
2023-10-12 2023-10-10 39.600 547,500 -85,000 0.03% 21,681,000
2023-10-11 2023-10-09 40.900 632,500 -53,500 0.04% 25,869,250
2023-10-10 2023-10-06 39.000 686,000 -500 0.04% 26,754,000
2023-10-09 2023-10-05 38.100 686,500 -500 0.04% 26,155,650
2023-10-06 2023-10-04 36.900 687,000 +1,000 0.04% 25,350,300
2023-10-05 2023-10-03 37.850 686,000 +500 0.04% 25,965,100
2023-10-04 2023-09-29 38.250 685,500 +3,000 0.04% 26,220,375
2023-10-03 2023-09-28 39.900 682,500 -3,000 0.04% 27,231,750
2023-09-29 2023-09-27 40.850 685,500 +133,500 0.04% 28,002,675
2023-09-27 2023-09-25 39.000 552,000 -2,000 0.03% 21,528,000
2023-09-26 2023-09-22 37.450 554,000 +1,500 0.03% 20,747,300
2023-09-25 2023-09-21 37.900 552,500 -2,500 0.03% 20,939,750
2023-09-22 2023-09-20 38.400 555,000 -2,000 0.03% 21,312,000
2023-09-21 2023-09-19 39.550 557,000 +2,000 0.03% 22,029,350
2023-09-20 2023-09-18 39.850 555,000 -8,500 0.03% 22,116,750
2023-09-19 2023-09-15 39.200 563,500 -3,000 0.03% 22,089,200
2023-09-18 2023-09-14 37.750 566,500 -15,000 0.04% 21,385,375
2023-09-15 2023-09-13 35.800 581,500 +7,500 0.04% 20,817,700
2023-09-14 2023-09-12 35.800 574,000 +56,500 0.04% 20,549,200
2023-09-13 2023-09-11 38.300 517,500 +175,000 0.03% 19,820,250
2023-09-11 2023-09-06 34.700 342,500 -1,000 0.02% 11,884,750
2023-09-07 2023-09-05 34.750 343,500 +500 0.02% 11,936,625
2023-09-06 2023-09-04 34.500 343,000 +2,500 0.02% 11,833,500
2023-09-04 2023-08-30 35.950 340,500 +8,500 0.02% 12,240,975
2023-08-31 2023-08-29 35.850 332,000 +14,500 0.02% 11,902,200
2023-08-30 2023-08-28 34.750 317,500 -9,500 0.02% 11,033,125
2023-08-29 2023-08-25 33.800 327,000 +21,500 0.02% 11,052,600
2023-08-28 2023-08-24 34.650 305,500 -14,500 0.02% 10,585,575
2023-08-24 2023-08-22 30.950 320,000 -5,500 0.02% 9,904,000
2023-08-23 2023-08-21 31.150 325,500 -7,000 0.02% 10,139,325
2023-08-22 2023-08-18 31.450 332,500 +2,000 0.02% 10,457,125
2023-08-21 2023-08-17 32.700 330,500 +2,500 0.02% 10,807,350
2023-08-18 2023-08-16 32.850 328,000 +4,000 0.02% 10,774,800
2023-08-17 2023-08-15 32.300 324,000 +5,500 0.02% 10,465,200
2023-08-16 2023-08-14 32.400 318,500 +500 0.02% 10,319,400
2023-08-15 2023-08-11 33.150 318,000 -5,500 0.02% 10,541,700
2023-08-11 2023-08-09 32.200 323,500 -7,500 0.02% 10,416,700
2023-08-10 2023-08-08 28.700 331,000 +1,000 0.02% 9,499,700
2023-08-09 2023-08-07 29.050 330,000 +37,000 0.02% 9,586,500
2023-08-08 2023-08-04 32.800 293,000 +2,000 0.02% 9,610,400
2023-08-07 2023-08-03 32.800 291,000 +1,500 0.02% 9,544,800
2023-08-04 2023-08-02 32.450 289,500 +3,000 0.02% 9,394,275
2023-08-03 2023-08-01 34.600 286,500 +1,500 0.02% 9,912,900
2023-08-02 2023-07-31 34.600 285,000 +9,500 0.02% 9,861,000
2023-08-01 2023-07-28 36.600 275,500 -2,000 0.02% 10,083,300
2023-07-31 2023-07-27 34.300 277,500 +2,500 0.02% 9,518,250
2023-07-28 2023-07-26 33.950 275,000 +5,000 0.02% 9,336,250
2023-07-27 2023-07-25 34.050 270,000 -2,000 0.02% 9,193,500
2023-07-26 2023-07-24 33.200 272,000 -500 0.02% 9,030,400
2023-07-25 2023-07-21 32.800 272,500 -1,000 0.02% 8,938,000
2023-07-24 2023-07-20 31.250 273,500 -500 0.02% 8,546,875
2023-07-21 2023-07-19 30.750 274,000 -4,500 0.02% 8,425,500
2023-07-20 2023-07-18 31.500 278,500 -7,000 0.02% 8,772,750
2023-07-19 2023-07-14 32.450 285,500 -6,000 0.02% 9,264,475
2023-07-18 2023-07-13 32.700 291,500 +3,500 0.02% 9,532,050
2023-07-13 2023-07-11 30.650 288,000 -1,000 0.02% 8,827,200
2023-07-12 2023-07-10 29.750 289,000 +500 0.02% 8,597,750
2023-07-11 2023-07-07 30.250 288,500 +1,000 0.02% 8,727,125
2023-07-10 2023-07-06 30.650 287,500 -1,000 0.02% 8,811,875
2023-07-07 2023-07-05 31.550 288,500 +500 0.02% 9,102,175
2023-07-06 2023-07-04 33.100 288,000 +6,000 0.02% 9,532,800
2023-07-05 2023-07-03 30.000 282,000 +1,000 0.02% 8,460,000
2023-07-04 2023-06-30 29.600 281,000 +500 0.02% 8,317,600
2023-07-03 2023-06-29 28.950 280,500 +1,000 0.02% 8,120,475
2023-06-30 2023-06-28 29.150 279,500 -2,500 0.02% 8,147,425
2023-06-27 2023-06-23 30.450 282,000 -1,000 0.02% 8,586,900
2023-06-26 2023-06-21 31.450 283,000 -2,000 0.02% 8,900,350
2023-06-23 2023-06-20 33.600 285,000 +4,500 0.02% 9,576,000
2023-06-21 2023-06-19 35.600 280,500 +500 0.02% 9,985,800
2023-06-20 2023-06-16 36.700 280,000 -3,500 0.02% 10,276,000
2023-06-19 2023-06-15 33.950 283,500 -4,000 0.02% 9,624,825
2023-06-16 2023-06-14 34.200 287,500 -41,500 0.02% 9,832,500
2023-06-15 2023-06-13 35.550 329,000 +500 0.02% 11,695,950
2023-06-14 2023-06-12 35.900 328,500 -17,000 0.02% 11,793,150
2023-06-13 2023-06-09 37.650 345,500 -1,000 0.02% 13,008,075
2023-06-12 2023-06-08 36.500 346,500 -15,000 0.02% 12,647,250
2023-06-09 2023-06-07 37.100 361,500 -1,000 0.02% 13,411,650
2023-06-06 2023-06-02 37.000 362,500 +2,000 0.02% 13,412,500
2023-06-05 2023-06-01 36.400 360,500 -500 0.02% 13,122,200
2023-06-02 2023-05-31 36.700 361,000 +500 0.02% 13,248,700
2023-06-01 2023-05-30 36.650 360,500 +1,000 0.02% 13,212,325
2023-05-31 2023-05-29 35.200 359,500 +1,500 0.02% 12,654,400
2023-05-30 2023-05-25 37.750 358,000 +2,000 0.02% 13,514,500
2023-05-29 2023-05-24 39.650 356,000 +500 0.02% 14,115,400
2023-05-24 2023-05-22 38.850 355,500 -6,000 0.02% 13,811,175
2023-05-22 2023-05-18 37.900 361,500 +12,500 0.02% 13,700,850
2023-05-19 2023-05-17 39.450 349,000 +4,500 0.02% 13,768,050
2023-05-17 2023-05-15 40.050 344,500 +1,500 0.02% 13,797,225
2023-05-16 2023-05-12 39.750 343,000 -6,000 0.02% 13,634,250
2023-05-15 2023-05-11 39.000 349,000 +3,500 0.02% 13,611,000
2023-05-12 2023-05-10 39.650 345,500 -1,000 0.02% 13,699,075
2023-05-11 2023-05-09 38.850 346,500 +4,500 0.02% 13,461,525
2023-05-09 2023-05-05 40.950 342,000 -7,000 0.02% 14,004,900
2023-05-08 2023-05-04 39.050 349,000 -6,000 0.02% 13,628,450
2023-05-04 2023-05-02 36.350 355,000 +6,500 0.02% 12,904,250
2023-05-03 2023-04-28 37.450 348,500 -1,000 0.02% 13,051,325
2023-05-02 2023-04-27 38.900 349,500 -2,000 0.02% 13,595,550
2023-04-26 2023-04-24 39.050 351,500 +500 0.02% 13,726,075
2023-04-25 2023-04-21 38.650 351,000 -10,500 0.02% 13,566,150
2023-04-24 2023-04-20 39.250 361,500 +4,000 0.02% 14,188,875
2023-04-21 2023-04-19 40.650 357,500 +3,000 0.02% 14,532,375
2023-04-20 2023-04-18 41.300 354,500 -2,000 0.02% 14,640,850
2023-04-19 2023-04-17 40.950 356,500 +4,500 0.02% 14,598,675
2023-04-18 2023-04-14 42.700 352,000 +13,500 0.02% 15,030,400
2023-04-17 2023-04-13 42.000 338,500 -2,500 0.02% 14,217,000
2023-04-14 2023-04-12 40.500 341,000 -5,000 0.02% 13,810,500
2023-04-13 2023-04-11 39.500 346,000 -8,500 0.02% 13,667,000
2023-04-12 2023-04-06 38.350 354,500 -3,500 0.02% 13,595,075
2023-04-11 2023-04-04 36.300 358,000 -1,500 0.02% 12,995,400
2023-04-06 2023-04-03 34.900 359,500 +1,000 0.02% 12,546,550
2023-04-04 2023-03-31 35.150 358,500 -131,500 0.02% 12,601,275
2023-04-03 2023-03-30 35.050 490,000 +13,500 0.03% 17,174,500
2023-03-31 2023-03-29 37.400 476,500 -1,500 0.03% 17,821,100
2023-03-30 2023-03-28 38.200 478,000 -500 0.03% 18,259,600
2023-03-29 2023-03-27 38.850 478,500 -10,000 0.03% 18,589,725
2023-03-28 2023-03-24 38.500 488,500 +4,500 0.03% 18,807,250
2023-03-27 2023-03-23 39.000 484,000 -1,500 0.03% 18,876,000
2023-03-24 2023-03-22 38.700 485,500 +3,500 0.03% 18,788,850
2023-03-23 2023-03-21 40.850 482,000 -12,000 0.03% 19,689,700
2023-03-22 2023-03-20 37.900 494,000 +15,000 0.03% 18,722,600
2023-03-21 2023-03-17 41.700 479,000 -1,500 0.03% 19,974,300
2023-03-20 2023-03-16 42.600 480,500 +4,500 0.03% 20,469,300
2023-03-17 2023-03-15 42.700 476,000 -4,000 0.03% 20,325,200
2023-03-16 2023-03-14 38.750 480,000 -1,500 0.03% 18,600,000
2023-03-15 2023-03-13 39.200 481,500 +9,500 0.03% 18,874,800
2023-03-14 2023-03-10 38.850 472,000 -3,500 0.03% 18,337,200
2023-03-13 2023-03-09 39.900 475,500 +1,500 0.03% 18,972,450
2023-03-10 2023-03-08 39.900 474,000 +3,500 0.03% 18,912,600
2023-03-07 2023-03-03 42.250 470,500 -2,000 0.03% 19,878,625
2023-03-06 2023-03-02 40.650 472,500 -1,500 0.03% 19,207,125
2023-03-03 2023-03-01 40.550 474,000 -7,500 0.03% 19,220,700
2023-03-02 2023-02-28 38.100 481,500 +4,500 0.03% 18,345,150
2023-03-01 2023-02-27 37.650 477,000 +500 0.03% 17,959,050
2023-02-28 2023-02-24 38.400 476,500 +500 0.03% 18,297,600
2023-02-27 2023-02-23 39.350 476,000 -500 0.03% 18,730,600
2023-02-24 2023-02-22 39.450 476,500 +7,500 0.03% 18,797,925
2023-02-23 2023-02-21 40.500 469,000 -1,500 0.03% 18,994,500
2023-02-21 2023-02-17 39.700 470,500 -2,000 0.03% 18,678,850
2023-02-20 2023-02-16 40.400 472,500 +4,500 0.03% 19,089,000
2023-02-17 2023-02-15 41.450 468,000 -31,000 0.03% 19,398,600
2023-02-16 2023-02-14 43.150 499,000 -8,000 0.03% 21,531,850
2023-02-14 2023-02-10 42.800 507,000 -1,500 0.03% 21,699,600
2023-02-13 2023-02-09 43.200 508,500 +3,000 0.03% 21,967,200
2023-02-10 2023-02-08 42.850 505,500 -5,000 0.03% 21,660,675
2023-02-09 2023-02-07 43.100 510,500 -4,500 0.03% 22,002,550
2023-02-08 2023-02-06 42.750 515,000 +10,000 0.03% 22,016,250
2023-02-07 2023-02-03 45.600 505,000 +1,000 0.03% 23,028,000
2023-02-06 2023-02-02 46.100 504,000 -1,000 0.03% 23,234,400
2023-02-03 2023-02-01 45.450 505,000 +1,500 0.03% 22,952,250
2023-02-02 2023-01-31 42.450 503,500 -14,000 0.03% 21,373,575
2023-02-01 2023-01-30 44.850 517,500 +3,000 0.03% 23,209,875
2023-01-31 2023-01-27 47.000 514,500 +500 0.03% 24,181,500
2023-01-30 2023-01-26 46.200 514,000 -5,500 0.03% 23,746,800
2023-01-27 2023-01-20 43.100 519,500 -9,000 0.03% 22,390,450
2023-01-26 2023-01-19 42.500 528,500 +1,500 0.03% 22,461,250
2023-01-20 2023-01-18 40.700 527,000 +3,500 0.03% 21,448,900
2023-01-19 2023-01-17 40.500 523,500 +6,000 0.03% 21,201,750
2023-01-18 2023-01-16 42.100 517,500 +11,000 0.03% 21,786,750
2023-01-17 2023-01-13 42.150 506,500 -10,000 0.03% 21,348,975
2023-01-16 2023-01-12 39.700 516,500 -5,500 0.03% 20,505,050
2023-01-13 2023-01-11 39.950 522,000 +6,000 0.03% 20,853,900
2023-01-12 2023-01-10 37.600 516,000 -11,500 0.03% 19,401,600
2023-01-11 2023-01-09 37.450 527,500 -4,000 0.03% 19,754,875
2023-01-10 2023-01-06 34.100 531,500 -500 0.03% 18,124,150
2023-01-09 2023-01-05 35.750 532,000 +1,500 0.03% 19,019,000
2023-01-05 2023-01-03 35.000 530,500 +15,500 0.03% 18,567,500
2022-12-30 2022-12-28 33.350 515,000 +4,000 0.03% 17,175,250
2022-12-29 2022-12-23 32.700 511,000 +500 0.03% 16,709,700
2022-12-28 2022-12-22 31.950 510,500 -500 0.03% 16,310,475
2022-12-22 2022-12-20 31.000 511,000 -11,500 0.03% 15,841,000
2022-12-21 2022-12-19 31.350 522,500 +500 0.03% 16,380,375
2022-12-19 2022-12-15 32.450 522,000 -1,500 0.03% 16,938,900
2022-12-15 2022-12-13 32.350 523,500 -3,500 0.03% 16,935,225
2022-12-14 2022-12-12 32.000 527,000 +500 0.03% 16,864,000
2022-12-13 2022-12-09 32.250 526,500 -5,500 0.03% 16,979,625
2022-12-12 2022-12-08 30.500 532,000 -32,500 0.03% 16,226,000
2022-12-09 2022-12-07 27.600 564,500 -8,000 0.04% 15,580,200
2022-12-08 2022-12-06 28.350 572,500 +32,500 0.04% 16,230,375
2022-12-07 2022-12-05 27.750 540,000 +5,500 0.04% 14,985,000
2022-12-06 2022-12-02 27.750 534,500 +6,500 0.03% 14,832,375
2022-12-05 2022-12-01 29.650 528,000 +18,000 0.03% 15,655,200
2022-12-02 2022-11-30 30.650 510,000 -1,500 0.03% 15,631,500
2022-12-01 2022-11-29 30.050 511,500 -12,500 0.03% 15,370,575
2022-11-30 2022-11-28 28.850 524,000 +16,000 0.03% 15,117,400
2022-11-29 2022-11-25 28.000 508,000 +6,000 0.03% 14,224,000
2022-11-28 2022-11-24 28.850 502,000 +7,000 0.03% 14,482,700
2022-11-25 2022-11-23 29.100 495,000 +1,000 0.03% 14,404,500
2022-11-24 2022-11-22 29.500 494,000 -17,000 0.03% 14,573,000
2022-11-23 2022-11-21 31.350 511,000 +8,000 0.03% 16,019,850
2022-11-22 2022-11-18 32.450 503,000 -6,500 0.03% 16,322,350
2022-11-21 2022-11-17 33.950 509,500 -2,000 0.03% 17,297,525
2022-11-18 2022-11-16 34.400 511,500 -5,000 0.03% 17,595,600
2022-11-17 2022-11-15 34.900 516,500 -12,500 0.03% 18,025,850
2022-11-16 2022-11-14 34.100 529,000 -6,000 0.03% 18,038,900
2022-11-15 2022-11-11 32.850 535,000 +5,000 0.03% 17,574,750
2022-11-14 2022-11-10 31.200 530,000 +4,000 0.03% 16,536,000
2022-11-11 2022-11-09 31.850 526,000 +2,000 0.03% 16,753,100
2022-11-10 2022-11-08 33.350 524,000 -14,500 0.03% 17,475,400
2022-11-09 2022-11-07 33.050 538,500 -3,000 0.04% 17,797,425
2022-11-08 2022-11-04 31.550 541,500 +20,000 0.04% 17,084,325
2022-11-07 2022-11-03 30.150 521,500 -10,000 0.03% 15,723,225
2022-11-04 2022-11-02 29.600 531,500 +29,500 0.03% 15,732,400
2022-11-03 2022-11-01 27.600 502,000 +18,000 0.03% 13,855,200
2022-11-02 2022-10-31 27.800 484,000 +5,500 0.03% 13,455,200
2022-11-01 2022-10-28 27.050 478,500 -1,000 0.03% 12,943,425
2022-10-31 2022-10-27 28.900 479,500 -3,000 0.03% 13,857,550
2022-10-28 2022-10-26 29.650 482,500 +1,500 0.03% 14,306,125
2022-10-27 2022-10-25 28.300 481,000 -9,500 0.03% 13,612,300
2022-10-26 2022-10-24 27.150 490,500 +5,000 0.03% 13,317,075
2022-10-25 2022-10-21 30.200 485,500 +5,000 0.03% 14,662,100
2022-10-24 2022-10-20 28.200 480,500 +500 0.03% 13,550,100
2022-10-21 2022-10-19 28.400 480,000 -2,000 0.03% 13,632,000
2022-10-20 2022-10-18 29.500 482,000 -7,000 0.03% 14,219,000
2022-10-19 2022-10-17 25.700 489,000 +500 0.03% 12,567,300
2022-10-18 2022-10-14 25.200 488,500 -61,500 0.03% 12,310,200
2022-10-17 2022-10-13 22.300 550,000 +15,500 0.04% 12,265,000
2022-10-14 2022-10-12 22.000 534,500 +13,500 0.03% 11,759,000
2022-10-13 2022-10-11 22.650 521,000 -4,000 0.03% 11,800,650
2022-10-12 2022-10-10 22.950 525,000 +11,000 0.03% 12,048,750
2022-10-11 2022-10-07 24.400 514,000 +10,500 0.03% 12,541,600
2022-10-07 2022-10-05 26.200 503,500 -18,000 0.03% 13,191,700
2022-10-06 2022-10-03 24.550 521,500 -1,000 0.03% 12,802,825
2022-10-05 2022-09-30 24.450 522,500 +4,500 0.03% 12,775,125
2022-09-30 2022-09-28 24.800 518,000 +1,000 0.03% 12,846,400
2022-09-29 2022-09-27 25.750 517,000 -10,000 0.03% 13,312,750
2022-09-28 2022-09-26 23.900 527,000 -7,000 0.03% 12,595,300
2022-09-27 2022-09-23 24.050 534,000 +2,000 0.03% 12,842,700
2022-09-26 2022-09-22 25.400 532,000 +5,500 0.03% 13,512,800
2022-09-23 2022-09-21 25.100 526,500 +1,000 0.03% 13,215,150
2022-09-22 2022-09-20 25.950 525,500 +1,500 0.03% 13,636,725
2022-09-21 2022-09-19 25.650 524,000 +1,500 0.03% 13,440,600
2022-09-16 2022-09-14 28.050 522,500 -8,000 0.03% 14,656,125
2022-09-15 2022-09-13 28.600 530,500 +1,000 0.03% 15,172,300
2022-09-14 2022-09-09 29.000 529,500 -10,500 0.03% 15,355,500
2022-09-13 2022-09-08 27.150 540,000 +5,500 0.04% 14,661,000
2022-09-09 2022-09-07 28.950 534,500 +1,500 0.03% 15,473,775
2022-09-08 2022-09-06 29.250 533,000 -35,000 0.03% 15,590,250
2022-09-07 2022-09-05 29.900 568,000 +20,500 0.04% 16,983,200
2022-09-06 2022-09-02 31.600 547,500 +500 0.04% 17,301,000
2022-09-05 2022-09-01 32.900 547,000 -20,500 0.04% 17,996,300
2022-09-02 2022-08-31 33.450 567,500 +11,500 0.04% 18,982,875
2022-09-01 2022-08-30 32.750 556,000 +13,000 0.04% 18,209,000
2022-08-31 2022-08-29 32.800 543,000 +37,500 0.04% 17,810,400
2022-08-30 2022-08-26 34.900 505,500 -24,500 0.03% 17,641,950
2022-08-29 2022-08-25 33.600 530,000 +2,000 0.04% 17,808,000
2022-08-25 2022-08-23 32.150 528,000 +3,000 0.04% 16,975,200
2022-08-24 2022-08-22 32.950 525,000 +500 0.04% 17,298,750
2022-08-23 2022-08-19 33.100 524,500 +20,500 0.04% 17,360,950
2022-08-22 2022-08-18 34.050 504,000 +500 0.03% 17,161,200
2022-08-19 2022-08-17 35.000 503,500 -500 0.03% 17,622,500
2022-08-16 2022-08-12 36.500 504,000 -7,500 0.03% 18,396,000
2022-08-15 2022-08-11 36.750 511,500 -2,500 0.03% 18,797,625
2022-08-12 2022-08-10 33.800 514,000 +24,500 0.03% 17,373,200
2022-08-11 2022-08-09 35.350 489,500 +3,000 0.03% 17,303,825
2022-08-10 2022-08-08 36.700 486,500 +8,000 0.03% 17,854,550
2022-08-09 2022-08-05 35.800 478,500 +9,500 0.03% 17,130,300
2022-08-08 2022-08-04 32.850 469,000 -6,500 0.03% 15,406,650
2022-08-05 2022-08-03 31.950 475,500 +4,500 0.03% 15,192,225
2022-08-04 2022-08-02 32.450 471,000 +500 0.03% 15,283,950
2022-08-03 2022-08-01 32.750 470,500 +500 0.03% 15,408,875
2022-08-02 2022-07-29 32.750 470,000 -18,500 0.03% 15,392,500
2022-07-29 2022-07-27 33.400 488,500 -2,000 0.03% 16,315,900
2022-07-28 2022-07-26 34.150 490,500 +3,000 0.03% 16,750,575
2022-07-27 2022-07-25 34.550 487,500 -500 0.03% 16,843,125
2022-07-26 2022-07-22 34.850 488,000 +5,500 0.03% 17,006,800
2022-07-22 2022-07-20 36.900 482,500 -2,500 0.03% 17,804,250
2022-07-21 2022-07-19 35.400 485,000 -500 0.03% 17,169,000
2022-07-20 2022-07-18 36.150 485,500 +10,000 0.03% 17,550,825
2022-07-19 2022-07-15 36.850 475,500 +2,000 0.03% 17,522,175
2022-07-13 2022-07-11 36.450 473,500 -2,000 0.03% 17,259,075
2022-07-12 2022-07-08 36.800 475,500 +2,000 0.03% 17,498,400
2022-07-11 2022-07-07 37.750 473,500 -4,500 0.03% 17,874,625
2022-07-08 2022-07-06 38.150 478,000 -10,500 0.03% 18,235,700
2022-07-07 2022-07-05 38.950 488,500 +10,000 0.03% 19,027,075
2022-07-06 2022-07-04 38.000 478,500 -102,000 0.03% 18,183,000
2022-07-05 2022-06-30 34.900 580,500 -20,500 0.04% 20,259,450
2022-07-04 2022-06-29 34.050 601,000 +2,500 0.04% 20,464,050
2022-06-30 2022-06-28 37.000 598,500 -28,500 0.04% 22,144,500
2022-06-29 2022-06-27 35.500 627,000 +30,000 0.04% 22,258,500
2022-06-28 2022-06-24 36.150 597,000 +17,000 0.04% 21,581,550
2022-06-24 2022-06-22 30.500 580,000 -3,000 0.04% 17,690,000
2022-06-23 2022-06-21 30.600 583,000 -47,000 0.04% 17,839,800
2022-06-22 2022-06-20 26.950 630,000 +13,500 0.04% 16,978,500
2022-06-21 2022-06-17 26.900 616,500 -9,500 0.04% 16,583,850
2022-06-20 2022-06-16 25.550 626,000 +1,500 0.04% 15,994,300
2022-06-17 2022-06-15 26.300 624,500 +11,000 0.04% 16,424,350
2022-06-16 2022-06-14 26.500 613,500 -6,500 0.04% 16,257,750
2022-06-15 2022-06-13 25.800 620,000 -1,000 0.04% 15,996,000
2022-06-14 2022-06-10 26.750 621,000 +36,500 0.04% 16,611,750
2022-06-13 2022-06-09 27.950 584,500 -23,500 0.04% 16,336,775
2022-06-10 2022-06-08 28.100 608,000 -33,500 0.04% 17,084,800
2022-06-09 2022-06-07 25.400 641,500 +500 0.04% 16,294,100
2022-06-08 2022-06-06 26.050 641,000 +6,000 0.04% 16,698,050
2022-06-07 2022-06-02 24.300 635,000 -1,000 0.04% 15,430,500
2022-06-06 2022-06-01 24.300 636,000 +17,500 0.04% 15,454,800
2022-06-02 2022-05-31 24.350 618,500 +10,000 0.04% 15,060,475
2022-06-01 2022-05-30 22.900 608,500 +7,000 0.04% 13,934,650
2022-05-31 2022-05-27 21.800 601,500 +8,500 0.04% 13,112,700
2022-05-30 2022-05-26 21.850 593,000 -5,500 0.04% 12,957,050
2022-05-26 2022-05-24 20.800 598,500 -4,000 0.04% 12,448,800
2022-05-25 2022-05-23 22.550 602,500 -8,500 0.04% 13,586,375
2022-05-24 2022-05-20 22.750 611,000 -2,000 0.04% 13,900,250
2022-05-23 2022-05-19 21.600 613,000 +500 0.04% 13,240,800
2022-05-20 2022-05-18 21.050 612,500 -1,000 0.04% 12,893,125
2022-05-19 2022-05-17 20.800 613,500 -1,000 0.04% 12,760,800
2022-05-17 2022-05-13 18.640 614,500 +2,500 0.04% 11,454,280
2022-05-16 2022-05-12 18.880 612,000 -3,500 0.04% 11,554,560
2022-05-13 2022-05-11 20.350 615,500 -38,000 0.04% 12,525,425
2022-05-12 2022-05-10 19.440 653,500 -500 0.04% 12,704,040
2022-05-11 2022-05-06 19.640 654,000 -500 0.04% 12,844,560
2022-05-10 2022-05-05 21.050 654,500 -13,000 0.04% 13,777,225
2022-05-06 2022-05-04 21.000 667,500 +71,000 0.05% 14,017,500
2022-05-05 2022-05-03 23.350 596,500 +11,000 0.04% 13,928,275
2022-05-04 2022-04-29 25.150 585,500 +500 0.04% 14,725,325
2022-05-03 2022-04-28 25.800 585,000 -4,500 0.04% 15,093,000
2022-04-29 2022-04-27 24.300 589,500 +3,000 0.04% 14,324,850
2022-04-28 2022-04-26 23.700 586,500 -9,000 0.04% 13,900,050
2022-04-27 2022-04-25 23.500 595,500 +3,500 0.04% 13,994,250
2022-04-26 2022-04-22 26.250 592,000 -7,000 0.04% 15,540,000
2022-04-25 2022-04-21 25.500 599,000 +2,000 0.04% 15,274,500
2022-04-22 2022-04-20 26.000 597,000 -1,500 0.04% 15,522,000
2022-04-20 2022-04-14 27.750 598,500 +5,000 0.04% 16,608,375
2022-04-19 2022-04-13 26.600 593,500 +1,000 0.04% 15,787,100
2022-04-14 2022-04-12 26.600 592,500 -5,000 0.04% 15,760,500
2022-04-13 2022-04-11 26.100 597,500 +7,000 0.04% 15,594,750
2022-04-12 2022-04-08 28.550 590,500 -4,500 0.04% 16,858,775
2022-04-11 2022-04-07 27.900 595,000 +3,500 0.04% 16,600,500
2022-04-08 2022-04-06 29.550 591,500 -10,000 0.04% 17,478,825
2022-04-07 2022-04-04 29.050 601,500 -16,500 0.04% 17,473,575
2022-04-06 2022-04-01 27.150 618,000 +6,000 0.04% 16,778,700
2022-04-04 2022-03-31 26.950 612,000 +47,000 0.04% 16,493,400
2022-04-01 2022-03-30 30.600 565,000 -3,500 0.04% 17,289,000
2022-03-31 2022-03-29 28.550 568,500 -11,000 0.04% 16,230,675
2022-03-30 2022-03-28 26.700 579,500 +55,500 0.04% 15,472,650
2022-03-29 2022-03-25 27.600 524,000 -4,000 0.04% 14,462,400
2022-03-28 2022-03-24 31.700 528,000 -9,000 0.04% 16,737,600
2022-03-25 2022-03-23 29.300 537,000 +4,500 0.04% 15,734,100
2022-03-24 2022-03-22 27.550 532,500 +1,500 0.04% 14,670,375
2022-03-23 2022-03-21 27.350 531,000 +4,000 0.04% 14,522,850
2022-03-22 2022-03-18 27.300 527,000 -12,500 0.04% 14,387,100
2022-03-21 2022-03-17 28.550 539,500 -7,000 0.04% 15,402,725
2022-03-18 2022-03-16 25.450 546,500 -11,500 0.04% 13,908,425
2022-03-17 2022-03-15 22.500 558,000 -6,000 0.04% 12,555,000
2022-03-16 2022-03-14 23.450 564,000 -24,000 0.04% 13,225,800
2022-03-15 2022-03-11 27.150 588,000 +4,500 0.04% 15,964,200
2022-03-14 2022-03-10 27.400 583,500 +7,000 0.04% 15,987,900
2022-03-11 2022-03-09 27.200 576,500 +1,500 0.04% 15,680,800
2022-03-10 2022-03-08 29.250 575,000 -2,000 0.04% 16,818,750
2022-03-09 2022-03-07 30.900 577,000 +9,000 0.04% 17,829,300
2022-03-08 2022-03-04 32.000 568,000 +1,000 0.04% 18,176,000
2022-03-07 2022-03-03 33.400 567,000 +4,000 0.04% 18,937,800
2022-03-04 2022-03-02 33.550 563,000 +48,000 0.04% 18,888,650
2022-03-03 2022-03-01 35.150 515,000 +2,000 0.04% 18,102,250
2022-03-01 2022-02-25 34.950 513,000 -1,500 0.03% 17,929,350
2022-02-28 2022-02-24 32.600 514,500 +1,000 0.04% 16,772,700
2022-02-25 2022-02-23 34.200 513,500 -500 0.04% 17,561,700
2022-02-24 2022-02-22 32.300 514,000 -4,000 0.04% 16,602,200
2022-02-23 2022-02-21 32.750 518,000 +5,500 0.04% 16,964,500
2022-02-22 2022-02-18 34.050 512,500 -27,500 0.03% 17,450,625
2022-02-21 2022-02-17 34.350 540,000 +8,000 0.04% 18,549,000
2022-02-18 2022-02-16 33.500 532,000 +31,000 0.04% 17,822,000
2022-02-17 2022-02-15 33.450 501,000 -34,500 0.03% 16,758,450
2022-02-16 2022-02-14 28.650 535,500 +35,500 0.04% 15,342,075
2022-02-15 2022-02-11 31.600 500,000 -38,500 0.03% 15,800,000
2022-02-14 2022-02-10 34.150 538,500 +15,500 0.04% 18,389,775
2022-02-11 2022-02-09 32.200 523,000 +12,500 0.04% 16,840,600
2022-02-10 2022-02-08 32.950 510,500 +5,500 0.03% 16,820,975
2022-02-09 2022-02-07 31.650 505,000 -33,000 0.03% 15,983,250
2022-02-08 2022-02-04 31.250 538,000 +25,000 0.04% 16,812,500
2022-02-07 2022-01-31 32.700 513,000 +24,500 0.03% 16,775,100
2022-02-04 2022-01-27 33.450 488,500 +46,500 0.03% 16,340,325
2022-01-28 2022-01-26 37.000 442,000 -3,000 0.03% 16,354,000
2022-01-27 2022-01-25 40.900 445,000 -1,500 0.03% 18,200,500
2022-01-25 2022-01-21 41.800 446,500 +5,000 0.03% 18,663,700
2022-01-24 2022-01-20 43.000 441,500 -2,500 0.03% 18,984,500
2022-01-21 2022-01-19 41.100 444,000 +8,500 0.03% 18,248,400
2022-01-20 2022-01-18 40.950 435,500 -21,000 0.03% 17,833,725
2022-01-19 2022-01-17 41.600 456,500 +25,000 0.03% 18,990,400
2022-01-18 2022-01-14 44.250 431,500 -10,500 0.03% 19,093,875
2022-01-17 2022-01-13 42.750 442,000 +6,000 0.03% 18,895,500
2022-01-14 2022-01-12 46.100 436,000 +3,000 0.03% 20,099,600
2022-01-13 2022-01-11 44.500 433,000 -4,000 0.03% 19,268,500
2022-01-12 2022-01-10 42.800 437,000 -500 0.03% 18,703,600
2022-01-11 2022-01-07 40.200 437,500 -20,500 0.03% 17,587,500
2022-01-10 2022-01-06 39.600 458,000 +4,500 0.03% 18,136,800
2022-01-07 2022-01-05 39.950 453,500 +24,500 0.03% 18,117,325
2022-01-06 2022-01-04 40.600 429,000 +19,500 0.03% 17,417,400
2022-01-05 2022-01-03 44.050 409,500 +9,500 0.03% 18,038,475
2022-01-04 2021-12-31 48.250 400,000 +1,000 0.03% 19,300,000
2022-01-03 2021-12-29 46.950 399,000 -14,000 0.03% 18,733,050
2021-12-30 2021-12-28 46.200 413,000 -8,500 0.03% 19,080,600
2021-12-29 2021-12-24 49.400 421,500 +21,500 0.03% 20,822,100
2021-12-28 2021-12-22 50.300 400,000 +3,000 0.03% 20,120,000
2021-12-23 2021-12-21 53.300 397,000 -2,000 0.03% 21,160,100
2021-12-22 2021-12-20 51.200 399,000 +6,500 0.03% 20,428,800
2021-12-21 2021-12-17 53.950 392,500 -500 0.03% 21,175,375
2021-12-20 2021-12-16 58.500 393,000 -25,000 0.03% 22,990,500
2021-12-17 2021-12-15 56.650 418,000 +20,500 0.03% 23,679,700
2021-12-16 2021-12-14 62.850 397,500 +500 0.03% 24,982,875
2021-12-15 2021-12-13 62.550 397,000 -4,000 0.03% 24,832,350
2021-12-14 2021-12-10 66.300 401,000 +7,000 0.03% 26,586,300
2021-12-13 2021-12-09 67.850 394,000 -19,000 0.03% 26,732,900
2021-12-10 2021-12-08 65.600 413,000 -3,000 0.03% 27,092,800
2021-12-09 2021-12-07 64.700 416,000 -6,000 0.03% 26,915,200
2021-12-08 2021-12-06 61.800 422,000 +9,000 0.03% 26,079,600
2021-12-07 2021-12-03 66.400 413,000 -1,500 0.03% 27,423,200
2021-12-06 2021-12-02 67.400 414,500 +500 0.03% 27,937,300
2021-12-03 2021-12-01 68.200 414,000 +12,500 0.03% 28,234,800
2021-12-02 2021-11-30 69.350 401,500 +11,000 0.03% 27,844,025
2021-12-01 2021-11-29 71.200 390,500 +11,500 0.03% 27,803,600
2021-11-30 2021-11-26 73.500 379,000 +5,000 0.03% 27,856,500
2021-11-29 2021-11-25 74.700 374,000 +1,000 0.03% 27,937,800
2021-11-26 2021-11-24 73.900 373,000 +4,500 0.03% 27,564,700
2021-11-25 2021-11-23 73.000 368,500 +6,500 0.03% 26,900,500
2021-11-24 2021-11-22 76.100 362,000 +3,000 0.02% 27,548,200
2021-11-23 2021-11-19 80.300 359,000 -1,000 0.02% 28,827,700
2021-11-19 2021-11-17 79.950 360,000 -8,000 0.02% 28,782,000
2021-11-18 2021-11-16 79.050 368,000 -6,500 0.03% 29,090,400
2021-11-17 2021-11-15 76.050 374,500 -1,500 0.03% 28,480,725
2021-11-16 2021-11-12 75.250 376,000 +7,500 0.03% 28,294,000
2021-11-15 2021-11-11 75.300 368,500 +1,000 0.03% 27,748,050
2021-11-12 2021-11-10 80.150 367,500 -2,500 0.03% 29,455,125
2021-11-11 2021-11-09 76.500 370,000 -11,500 0.03% 28,305,000
2021-11-10 2021-11-08 70.800 381,500 -1,500 0.03% 27,010,200
2021-11-09 2021-11-05 69.000 383,000 -1,000 0.03% 26,427,000
2021-11-08 2021-11-04 67.400 384,000 +10,500 0.03% 25,881,600
2021-11-05 2021-11-03 68.000 373,500 -7,500 0.03% 25,398,000
2021-11-04 2021-11-02 66.450 381,000 +5,000 0.03% 25,317,450
2021-11-03 2021-11-01 68.900 376,000 +1,500 0.03% 25,906,400
2021-11-01 2021-10-28 69.700 374,500 +500 0.03% 26,102,650
2021-10-29 2021-10-27 69.650 374,000 -6,000 0.03% 26,049,100
2021-10-27 2021-10-25 76.000 380,000 +500 0.03% 28,880,000
2021-10-26 2021-10-22 76.650 379,500 +1,500 0.03% 29,088,675
2021-10-25 2021-10-21 76.900 378,000 -2,500 0.03% 29,068,200
2021-10-21 2021-10-19 78.000 380,500 -500 0.03% 29,679,000
2021-10-20 2021-10-18 77.750 381,000 -500 0.03% 29,622,750
2021-10-19 2021-10-15 76.750 381,500 +8,000 0.03% 29,280,125
2021-10-18 2021-10-12 75.700 373,500 -500 0.03% 28,273,950
2021-10-15 2021-10-11 76.300 374,000 +1,000 0.03% 28,536,200
2021-10-12 2021-10-08 76.100 373,000 +1,000 0.03% 28,385,300
2021-10-11 2021-10-07 76.150 372,000 +3,500 0.03% 28,327,800
2021-10-08 2021-10-06 72.700 368,500 -2,000 0.03% 26,789,950
2021-10-07 2021-10-05 74.250 370,500 +1,500 0.03% 27,509,625
2021-10-05 2021-09-30 75.500 369,000 -1,000 0.03% 27,859,500
2021-09-30 2021-09-28 76.000 370,000 -2,500 0.03% 28,120,000
2021-09-29 2021-09-27 73.250 372,500 +3,500 0.03% 27,285,625
2021-09-28 2021-09-24 72.550 369,000 -1,000 0.03% 26,770,950
2021-09-27 2021-09-23 69.650 370,000 -24,000 0.03% 25,770,500
2021-09-24 2021-09-21 68.400 394,000 +32,500 0.03% 26,949,600
2021-09-23 2021-09-20 68.750 361,500 -1,500 0.02% 24,853,125
2021-09-21 2021-09-17 66.500 363,000 -5,500 0.02% 24,139,500
2021-09-20 2021-09-16 61.100 368,500 +1,500 0.03% 22,515,350
2021-09-17 2021-09-15 63.600 367,000 +500 0.03% 23,341,200
2021-09-16 2021-09-14 65.200 366,500 -5,500 0.03% 23,895,800
2021-09-15 2021-09-13 62.750 372,000 +8,000 0.03% 23,343,000
2021-09-14 2021-09-10 64.200 364,000 -1,000 0.02% 23,368,800
2021-09-13 2021-09-09 61.000 365,000 -1,500 0.03% 22,265,000
2021-09-10 2021-09-08 64.000 366,500 -3,500 0.03% 23,456,000
2021-09-09 2021-09-07 64.800 370,000 +4,000 0.03% 23,976,000
2021-09-08 2021-09-06 66.400 366,000 +4,000 0.03% 24,302,400
2021-09-07 2021-09-03 66.050 362,000 -2,500 0.02% 23,910,100
2021-09-06 2021-09-02 64.700 364,500 +2,500 0.02% 23,583,150
2021-09-03 2021-09-01 62.600 362,000 -500 0.02% 22,661,200
2021-09-02 2021-08-31 62.700 362,500 -7,000 0.02% 22,728,750
2021-09-01 2021-08-30 61.450 369,500 +500 0.03% 22,705,775
2021-08-31 2021-08-27 60.850 369,000 -9,500 0.03% 22,453,650
2021-08-30 2021-08-26 61.900 378,500 +1,000 0.03% 23,429,150
2021-08-27 2021-08-25 64.200 377,500 +5,500 0.03% 24,235,500
2021-08-26 2021-08-24 65.850 372,000 -2,000 0.03% 24,496,200
2021-08-25 2021-08-23 63.400 374,000 +3,500 0.03% 23,711,600
2021-08-24 2021-08-20 62.800 370,500 -3,000 0.03% 23,267,400
2021-08-23 2021-08-19 67.200 373,500 -3,500 0.03% 25,099,200
2021-08-20 2021-08-18 68.400 377,000 +3,000 0.03% 25,786,800
2021-08-19 2021-08-17 71.350 374,000 -2,500 0.03% 26,684,900
2021-08-18 2021-08-16 72.250 376,500 +2,500 0.03% 27,202,125
2021-08-17 2021-08-13 73.300 374,000 +9,000 0.03% 27,414,200
2021-08-16 2021-08-12 71.300 365,000 -6,000 0.03% 26,024,500
2021-08-13 2021-08-11 74.100 371,000 +500 0.03% 27,491,100
2021-08-11 2021-08-09 74.300 370,500 -3,000 0.03% 27,528,150
2021-08-10 2021-08-06 74.300 373,500 +3,500 0.03% 27,751,050
2021-08-09 2021-08-05 78.000 370,000 -500 0.03% 28,860,000
2021-08-06 2021-08-04 81.000 370,500 -5,000 0.03% 30,010,500
2021-08-04 2021-08-02 79.000 375,500 -2,000 0.03% 29,664,500
2021-08-03 2021-07-30 79.250 377,500 +500 0.03% 29,916,875
2021-08-02 2021-07-29 81.150 377,000 -12,000 0.03% 30,593,550
2021-07-30 2021-07-28 75.200 389,000 -21,000 0.03% 29,252,800
2021-07-29 2021-07-27 67.950 410,000 -6,500 0.03% 27,859,500
2021-07-28 2021-07-26 76.250 416,500 +8,000 0.03% 31,758,125
2021-07-23 2021-07-21 84.550 408,500 -500 0.03% 34,538,675
2021-07-22 2021-07-20 87.100 409,000 +13,500 0.03% 35,623,900
2021-07-21 2021-07-19 90.600 395,500 -6,500 0.03% 35,832,300
2021-07-19 2021-07-15 88.200 402,000 -2,000 0.03% 35,456,400
2021-07-16 2021-07-14 88.250 404,000 -2,000 0.03% 35,653,000
2021-07-15 2021-07-13 86.500 406,000 +1,000 0.03% 35,119,000
2021-07-14 2021-07-12 87.150 405,000 +500 0.03% 35,295,750
2021-07-13 2021-07-09 82.300 404,500 +5,500 0.03% 33,290,350
2021-07-12 2021-07-08 82.150 399,000 -4,500 0.03% 32,777,850
2021-07-09 2021-07-07 86.400 403,500 +2,000 0.03% 34,862,400
2021-07-08 2021-07-06 85.600 401,500 -2,500 0.03% 34,368,400
2021-07-07 2021-07-05 89.000 404,000 -8,500 0.03% 35,956,000
2021-07-06 2021-07-02 87.600 412,500 +1,500 0.03% 36,135,000
2021-07-05 2021-06-30 90.550 411,000 +1,000 0.03% 37,216,050
2021-07-02 2021-06-29 91.900 410,000 -2,000 0.03% 37,679,000
2021-06-30 2021-06-28 93.300 412,000 -2,000 0.03% 38,439,600
2021-06-29 2021-06-25 89.300 414,000 +2,500 0.03% 36,970,200
2021-06-25 2021-06-23 90.050 411,500 -1,000 0.03% 37,055,575
2021-06-24 2021-06-22 86.050 412,500 +1,500 0.03% 35,495,625
2021-06-22 2021-06-18 86.550 411,000 -500 0.03% 35,572,050
2021-06-21 2021-06-17 85.900 411,500 -2,000 0.03% 35,347,850
2021-06-18 2021-06-16 85.000 413,500 -2,000 0.03% 35,147,500
2021-06-17 2021-06-15 87.700 415,500 -500 0.03% 36,439,350
2021-06-16 2021-06-11 89.950 416,000 -1,500 0.03% 37,419,200
2021-06-15 2021-06-10 87.650 417,500 -23,500 0.03% 36,593,875
2021-06-11 2021-06-09 89.450 441,000 +4,500 0.03% 39,447,450
2021-06-10 2021-06-08 88.500 436,500 -500 0.03% 38,630,250
2021-06-09 2021-06-07 89.200 437,000 -2,000 0.03% 38,980,400
2021-06-08 2021-06-04 88.250 439,000 +2,500 0.03% 38,741,750
2021-06-07 2021-06-03 90.000 436,500 -4,500 0.03% 39,285,000
2021-06-04 2021-06-02 92.000 441,000 -500 0.03% 40,572,000
2021-06-03 2021-06-01 93.950 441,500 +6,500 0.03% 41,478,925
2021-06-02 2021-05-31 93.950 435,000 -6,500 0.03% 40,868,250
2021-06-01 2021-05-28 89.500 441,500 +10,000 0.03% 39,514,250
2021-05-31 2021-05-27 93.950 431,500 +15,500 0.03% 40,539,425
2021-05-28 2021-05-26 92.850 416,000 +500 0.03% 38,625,600
2021-05-27 2021-05-25 91.500 415,500 +3,000 0.03% 38,018,250
2021-05-26 2021-05-24 89.800 412,500 -1,500 0.03% 37,042,500
2021-05-25 2021-05-21 91.000 414,000 +1,000 0.03% 37,674,000
2021-05-24 2021-05-20 91.000 413,000 -13,000 0.03% 37,583,000
2021-05-21 2021-05-18 91.600 426,000 +2,000 0.03% 39,021,600
2021-05-20 2021-05-17 87.050 424,000 +2,500 0.03% 36,909,200
2021-05-18 2021-05-14 84.350 421,500 +3,000 0.03% 35,553,525
2021-05-17 2021-05-13 82.400 418,500 -3,500 0.03% 34,484,400
2021-05-14 2021-05-12 85.300 422,000 -21,500 0.03% 35,996,600
2021-05-13 2021-05-11 81.700 443,500 +2,500 0.03% 36,233,950
2021-05-12 2021-05-10 80.550 441,000 -18,500 0.03% 35,522,550
2021-05-11 2021-05-07 80.650 459,500 -500 0.03% 37,058,675
2021-05-10 2021-05-06 81.250 460,000 +22,500 0.03% 37,375,000
2021-05-07 2021-05-05 80.600 437,500 +5,000 0.03% 35,262,500
2021-05-06 2021-05-04 84.200 432,500 -500 0.03% 36,416,500
2021-05-05 2021-05-03 85.050 433,000 +23,000 0.03% 36,826,650
2021-05-04 2021-04-30 84.400 410,000 +12,000 0.03% 34,604,000
2021-04-30 2021-04-28 88.300 398,000 -2,500 0.03% 35,143,400
2021-04-29 2021-04-27 84.850 400,500 -4,500 0.03% 33,982,425
2021-04-28 2021-04-26 85.000 405,000 -15,500 0.03% 34,425,000
2021-04-27 2021-04-23 90.000 420,500 -2,500 0.03% 37,845,000
2021-04-26 2021-04-22 86.350 423,000 -17,500 0.03% 36,526,050
2021-04-23 2021-04-21 82.450 440,500 +500 0.03% 36,319,225
2021-04-22 2021-04-20 81.500 440,000 -1,500 0.03% 35,860,000
2021-04-21 2021-04-19 78.950 441,500 +2,000 0.03% 34,856,425
2021-04-19 2021-04-15 73.950 439,500 +1,500 0.03% 32,501,025
2021-04-16 2021-04-14 74.450 438,000 +21,000 0.03% 32,609,100
2021-04-15 2021-04-13 73.650 417,000 -4,500 0.03% 30,712,050
2021-04-14 2021-04-12 73.800 421,500 -1,500 0.03% 31,106,700
2021-04-13 2021-04-09 76.400 423,000 +5,000 0.03% 32,317,200
2021-04-12 2021-04-08 78.250 418,000 -12,000 0.03% 32,708,500
2021-04-09 2021-04-07 81.150 430,000 -500 0.03% 34,894,500
2021-04-08 2021-04-01 80.850 430,500 +9,500 0.03% 34,805,925
2021-04-07 2021-03-31 78.850 421,000 +26,500 0.03% 33,195,850
2021-04-01 2021-03-30 78.200 394,500 -5,500 0.03% 30,849,900
2021-03-31 2021-03-29 73.800 400,000 -1,500 0.03% 29,520,000
2021-03-30 2021-03-26 75.600 401,500 -5,500 0.03% 30,353,400
2021-03-29 2021-03-25 70.750 407,000 -5,000 0.03% 28,795,250
2021-03-26 2021-03-24 70.600 412,000 +3,500 0.03% 29,087,200
2021-03-25 2021-03-23 72.450 408,500 +5,500 0.03% 29,595,825
2021-03-24 2021-03-22 77.000 403,000 +1,000 0.03% 31,031,000
2021-03-23 2021-03-19 77.500 402,000 +500 0.03% 31,155,000
2021-03-22 2021-03-18 81.650 401,500 -4,500 0.03% 32,782,475
2021-03-19 2021-03-17 82.450 406,000 -2,000 0.03% 33,474,700
2021-03-18 2021-03-16 80.150 408,000 -2,000 0.03% 32,701,200
2021-03-17 2021-03-15 76.800 410,000 +2,000 0.03% 31,488,000
2021-03-16 2021-03-12 78.600 408,000 +500 0.03% 32,068,800
2021-03-11 2021-03-09 70.400 407,500 +8,500 0.03% 28,688,000
2021-03-10 2021-03-08 70.750 399,000 +7,000 0.03% 28,229,250
2021-03-09 2021-03-05 75.350 392,000 +1,500 0.03% 29,537,200
2021-03-08 2021-03-04 78.500 390,500 +3,000 0.03% 30,654,250
2021-03-05 2021-03-03 83.800 387,500 -4,500 0.03% 32,472,500
2021-03-03 2021-03-01 87.350 392,000 +2,000 0.03% 34,241,200
2021-03-02 2021-02-26 79.900 390,000 -9,500 0.03% 31,161,000
2021-03-01 2021-02-25 83.150 399,500 +8,000 0.03% 33,218,425
2021-02-26 2021-02-24 82.050 391,500 -14,500 0.03% 32,122,575
2021-02-25 2021-02-23 87.200 406,000 -500 0.03% 35,403,200
2021-02-24 2021-02-22 86.750 406,500 -12,500 0.03% 35,263,875
2021-02-23 2021-02-19 92.650 419,000 -35,500 0.03% 38,820,350
2021-02-22 2021-02-18 92.150 454,500 -4,000 0.03% 41,882,175
2021-02-19 2021-02-17 99.400 458,500 -2,000 0.03% 45,574,900
2021-02-18 2021-02-16 98.550 460,500 +7,500 0.03% 45,382,275
2021-02-17 2021-02-11 97.500 453,000 -500 0.03% 44,167,500
2021-02-16 2021-02-09 96.300 453,500 +28,000 0.03% 43,672,050
2021-02-10 2021-02-08 94.700 425,500 +1,500 0.03% 40,294,850
2021-02-09 2021-02-05 94.150 424,000 -48,000 0.03% 39,919,600
2021-02-08 2021-02-04 93.800 472,000 +8,000 0.03% 44,273,600
2021-02-05 2021-02-03 97.100 464,000 -20,500 0.03% 45,054,400
2021-02-04 2021-02-02 91.350 484,500 -5,500 0.03% 44,259,075
2021-02-03 2021-02-01 88.250 490,000 +19,000 0.03% 43,242,500
2021-02-02 2021-01-29 88.600 471,000 -2,500 0.03% 41,730,600
2021-02-01 2021-01-28 87.000 473,500 +3,500 0.03% 41,194,500
2021-01-29 2021-01-27 91.850 470,000 -10,000 0.03% 43,169,500
2021-01-28 2021-01-26 95.250 480,000 +52,500 0.03% 45,720,000
2021-01-27 2021-01-25 100.000 427,500 +13,500 0.03% 42,750,000
2021-01-26 2021-01-22 99.600 414,000 -20,000 0.03% 41,234,400
2021-01-25 2021-01-21 100.100 434,000 +7,000 0.03% 43,443,400
2021-01-22 2021-01-20 103.600 427,000 +8,500 0.03% 44,237,200
2021-01-21 2021-01-19 96.950 418,500 +2,000 0.03% 40,573,575
2021-01-20 2021-01-18 94.500 416,500 -5,500 0.03% 39,359,250
2021-01-19 2021-01-15 90.650 422,000 +71,000 0.03% 38,254,300
2021-01-18 2021-01-14 95.550 351,000 +1,000 0.03% 33,538,050
2021-01-15 2021-01-13 93.150 350,000 -500 0.02% 32,602,500
2021-01-14 2021-01-12 90.150 350,500 -3,500 0.02% 31,597,575
2021-01-13 2021-01-11 84.850 354,000 -10,500 0.03% 30,036,900
2021-01-12 2021-01-08 82.450 364,500 -500 0.03% 30,053,025
2021-01-11 2021-01-07 81.200 365,000 -15,500 0.03% 29,638,000
2021-01-08 2021-01-06 81.200 380,500 +8,500 0.03% 30,896,600
2021-01-07 2021-01-05 85.000 372,000 -11,500 0.03% 31,620,000
2021-01-06 2021-01-04 81.250 383,500 +14,500 0.03% 31,159,375
2021-01-05 2020-12-31 82.050 369,000 -12,000 0.03% 30,276,450
2021-01-04 2020-12-29 75.200 381,000 -10,000 0.03% 28,651,200
2020-12-30 2020-12-28 73.750 391,000 -13,500 0.03% 28,836,250
2020-12-29 2020-12-24 72.950 404,500 -14,000 0.03% 29,508,275
2020-12-28 2020-12-22 65.700 418,500 -8,000 0.03% 27,495,450
2020-12-23 2020-12-21 66.250 426,500 +1,000 0.03% 28,255,625
2020-12-22 2020-12-18 67.600 425,500 -8,500 0.03% 28,763,800
2020-12-21 2020-12-17 68.450 434,000 -30,000 0.03% 29,707,300
2020-12-18 2020-12-16 64.250 464,000 +17,000 0.03% 29,812,000
2020-12-17 2020-12-15 60.650 447,000 -10,500 0.03% 27,110,550
2020-12-16 2020-12-14 56.200 457,500 -1,500 0.03% 25,711,500
2020-12-15 2020-12-11 56.600 459,000 -10,500 0.03% 25,979,400
2020-12-14 2020-12-10 55.900 469,500 +1,000 0.03% 26,245,050
2020-12-11 2020-12-09 56.200 468,500 -12,500 0.03% 26,329,700
2020-12-10 2020-12-08 56.450 481,000 +1,000 0.03% 27,152,450
2020-12-09 2020-12-07 57.600 480,000 -11,000 0.03% 27,648,000
2020-12-08 2020-12-04 57.550 491,000 -47,500 0.04% 28,257,050
2020-12-07 2020-12-03 53.900 538,500 -5,500 0.04% 29,025,150
2020-12-04 2020-12-02 51.900 544,000 +4,500 0.04% 28,233,600
2020-12-03 2020-12-01 53.450 539,500 -5,000 0.04% 28,836,275
2020-12-02 2020-11-30 51.050 544,500 +22,000 0.04% 27,796,725
2020-12-01 2020-11-27 51.950 522,500 +11,000 0.04% 27,143,875
2020-11-30 2020-11-26 51.950 511,500 -500 0.04% 26,572,425
2020-11-27 2020-11-25 50.850 512,000 -77,500 0.04% 26,035,200
2020-11-26 2020-11-24 53.650 589,500 +2,000 0.04% 31,626,675
2020-11-25 2020-11-23 55.500 587,500 -7,500 0.04% 32,606,250
2020-11-24 2020-11-20 56.550 595,000 -23,000 0.04% 33,647,250
2020-11-23 2020-11-19 54.450 618,000 -6,000 0.04% 33,650,100
2020-11-20 2020-11-18 54.150 624,000 -22,000 0.04% 33,789,600
2020-11-19 2020-11-17 53.300 646,000 +5,000 0.05% 34,431,800
2020-11-18 2020-11-16 54.900 641,000 +35,000 0.05% 35,190,900
2020-11-17 2020-11-13 55.350 606,000 -5,000 0.04% 33,542,100
2020-11-16 2020-11-12 55.400 611,000 -5,000 0.04% 33,849,400
2020-11-13 2020-11-11 54.050 616,000 +38,500 0.04% 33,294,800
2020-11-12 2020-11-10 55.900 577,500 +1,500 0.04% 32,282,250
2020-11-11 2020-11-09 55.400 576,000 +63,500 0.04% 31,910,400
2020-11-10 2020-11-06 58.050 512,500 +22,000 0.04% 29,750,625
2020-11-09 2020-11-05 61.000 490,500 -9,500 0.04% 29,920,500
2020-11-06 2020-11-04 59.300 500,000 -6,500 0.04% 29,650,000
2020-11-05 2020-11-03 58.250 506,500 +10,000 0.04% 29,503,625
2020-11-04 2020-11-02 59.300 496,500 -28,000 0.04% 29,442,450
2020-11-03 2020-10-30 57.200 524,500 +5,500 0.04% 30,001,400
2020-11-02 2020-10-29 60.100 519,000 +24,000 0.04% 31,191,900
2020-10-30 2020-10-28 62.400 495,000 -13,500 0.04% 30,888,000
2020-10-29 2020-10-27 62.800 508,500 +7,500 0.04% 31,933,800
2020-10-28 2020-10-23 64.000 501,000 +22,000 0.04% 32,064,000
2020-10-27 2020-10-22 67.550 479,000 +5,500 0.03% 32,356,450
2020-10-23 2020-10-21 66.200 473,500 -5,500 0.03% 31,345,700
2020-10-22 2020-10-20 64.000 479,000 -6,500 0.03% 30,656,000
2020-10-21 2020-10-19 64.850 485,500 -2,000 0.03% 31,484,675
2020-10-20 2020-10-16 67.550 487,500 -2,000 0.03% 32,930,625
2020-10-19 2020-10-15 65.800 489,500 -32,000 0.03% 32,209,100
2020-10-16 2020-10-14 65.550 521,500 +18,500 0.04% 34,184,325
2020-10-15 2020-10-12 67.500 503,000 -41,500 0.04% 33,952,500
2020-10-14 2020-10-09 60.750 544,500 -38,000 0.04% 33,078,375
2020-10-12 2020-10-08 59.950 582,500 -5,500 0.04% 34,920,875
2020-10-09 2020-10-07 59.400 588,000 +8,000 0.04% 34,927,200
2020-10-08 2020-10-06 60.550 580,000 -60,000 0.04% 35,119,000
2020-10-07 2020-10-05 56.850 640,000 +21,000 0.05% 36,384,000
2020-10-06 2020-09-30 57.400 619,000 -26,500 0.04% 35,530,600
2020-10-05 2020-09-29 56.000 645,500 +26,500 0.05% 36,148,000
2020-09-30 2020-09-28 57.550 619,000 +36,500 0.04% 35,623,450
2020-09-29 2020-09-25 57.850 582,500 +7,000 0.04% 33,697,625
2020-09-28 2020-09-24 58.350 575,500 +89,000 0.04% 33,580,425
2020-09-25 2020-09-23 62.700 486,500 -4,500 0.03% 30,503,550
2020-09-24 2020-09-22 60.550 491,000 +9,000 0.04% 29,730,050
2020-09-23 2020-09-21 63.550 482,000 -14,000 0.03% 30,631,100
2020-09-22 2020-09-18 62.650 496,000 +13,000 0.04% 31,074,400
2020-09-21 2020-09-17 62.900 483,000 +1,000 0.03% 30,380,700
2020-09-18 2020-09-16 64.200 482,000 -1,500 0.03% 30,944,400
2020-09-17 2020-09-15 62.200 483,500 -20,500 0.03% 30,073,700
2020-09-16 2020-09-14 57.250 504,000 -13,000 0.04% 28,854,000
2020-09-15 2020-09-11 56.200 517,000 -71,000 0.04% 29,055,400
2020-09-14 2020-09-10 54.600 588,000 +14,500 0.04% 32,104,800
2020-09-11 2020-09-09 57.100 573,500 -13,500 0.04% 32,746,850
2020-09-10 2020-09-08 57.500 587,000 -69,500 0.04% 33,752,500
2020-09-09 2020-09-07 57.500 656,500 -32,500 0.05% 37,748,750
2020-09-08 2020-09-04 51.800 689,000 +8,500 0.05% 35,690,200
2020-09-07 2020-09-03 51.650 680,500 +21,000 0.05% 35,147,825
2020-09-04 2020-09-02 53.200 659,500 +18,000 0.05% 35,085,400
2020-09-03 2020-09-01 53.600 641,500 -17,500 0.05% 34,384,400
2020-09-02 2020-08-31 51.650 659,000 +42,500 0.05% 34,037,350
2020-09-01 2020-08-28 57.000 616,500 +34,500 0.04% 35,140,500
2020-08-31 2020-08-27 54.550 582,000 +2,500 0.04% 31,748,100
2020-08-28 2020-08-26 53.450 579,500 -14,000 0.04% 30,974,275
2020-08-27 2020-08-25 53.900 593,500 -1,500 0.04% 31,989,650
2020-08-26 2020-08-24 54.100 595,000 +7,500 0.04% 32,189,500
2020-08-25 2020-08-21 55.850 587,500 -2,000 0.04% 32,811,875
2020-08-24 2020-08-20 55.000 589,500 -17,000 0.04% 32,422,500
2020-08-21 2020-08-19 54.350 606,500 -66,000 0.04% 32,963,275
2020-08-20 2020-08-18 49.600 672,500 -35,000 0.05% 33,356,000
2020-08-19 2020-08-17 48.900 707,500 +13,500 0.05% 34,596,750
2020-08-18 2020-08-14 50.400 694,000 -7,000 0.05% 34,977,600
2020-08-17 2020-08-13 48.700 701,000 -10,000 0.05% 34,138,700
2020-08-14 2020-08-12 47.450 711,000 +4,000 0.05% 33,736,950
2020-08-13 2020-08-11 50.100 707,000 +9,000 0.05% 35,420,700
2020-08-12 2020-08-10 48.050 698,000 -4,000 0.05% 33,538,900
2020-08-11 2020-08-07 50.050 702,000 +2,500 0.05% 35,135,100
2020-08-10 2020-08-06 51.300 699,500 +6,500 0.05% 35,884,350
2020-08-07 2020-08-05 51.650 693,000 +21,500 0.05% 35,793,450
2020-08-06 2020-08-04 50.200 671,500 +23,500 0.05% 33,709,300
2020-08-05 2020-08-03 47.700 648,000 +38,500 0.05% 30,909,600
2020-08-04 2020-07-31 47.500 609,500 +8,000 0.04% 28,951,250
2020-08-03 2020-07-30 48.700 601,500 +3,500 0.04% 29,293,050
2020-07-31 2020-07-29 49.100 598,000 +15,000 0.04% 29,361,800
2020-07-30 2020-07-28 48.950 583,000 +500 0.04% 28,537,850
2020-07-29 2020-07-27 48.600 582,500 +22,000 0.04% 28,309,500
2020-07-28 2020-07-24 50.050 560,500 +42,500 0.04% 28,053,025
2020-07-27 2020-07-23 53.900 518,000 +33,000 0.04% 27,920,200
2020-07-24 2020-07-22 52.450 485,000 +1,500 0.04% 25,438,250
2020-07-22 2020-07-20 51.150 483,500 +22,500 0.04% 24,731,025
2020-07-21 2020-07-17 52.000 461,000 +500 0.03% 23,972,000
2020-07-20 2020-07-16 51.000 460,500 -47,000 0.03% 23,485,500
2020-07-17 2020-07-15 55.100 507,500 -4,000 0.04% 27,963,250
2020-07-16 2020-07-14 55.000 511,500 +37,000 0.04% 28,132,500
2020-07-15 2020-07-13 59.050 474,500 +6,500 0.04% 28,019,225
2020-07-14 2020-07-10 59.150 468,000 +42,000 0.03% 27,682,200
2020-07-13 2020-07-09 61.600 426,000 -1,000 0.03% 26,241,600
2020-07-10 2020-07-08 58.350 427,000 +18,500 0.03% 24,915,450
2020-07-09 2020-07-07 56.200 408,500 +3,500 0.03% 22,957,700
2020-07-08 2020-07-06 55.650 405,000 -25,500 0.03% 22,538,250
2020-07-07 2020-07-03 59.200 430,500 -8,000 0.03% 25,485,600
2020-07-06 2020-07-02 57.100 438,500 -86,500 0.03% 25,038,350
2020-07-03 2020-06-30 57.500 525,000 +16,000 0.04% 30,187,500
2020-07-02 2020-06-29 58.150 509,000 +61,000 0.04% 29,598,350
2020-06-30 2020-06-26 60.000 448,000 +2,000 0.03% 26,880,000
2020-06-29 2020-06-24 57.900 446,000 -11,000 0.03% 25,823,400
2020-06-24 2020-06-22 53.000 457,000 -3,000 0.03% 24,221,000
2020-06-23 2020-06-19 49.500 460,000 +8,000 0.03% 22,770,000
2020-06-22 2020-06-18 48.950 452,000 -7,000 0.03% 22,125,400
2020-06-19 2020-06-17 47.550 459,000 +6,000 0.03% 21,825,450
2020-06-17 2020-06-15 46.150 453,000 +9,000 0.03% 20,905,950
2020-06-16 2020-06-12 47.500 444,000 +3,000 0.03% 21,090,000
2020-06-15 2020-06-11 47.800 441,000 +2,000 0.03% 21,079,800
2020-06-12 2020-06-10 48.000 439,000 +7,500 0.03% 21,072,000
2020-06-11 2020-06-09 48.350 431,500 +76,500 0.03% 20,863,025
2020-06-10 2020-06-08 46.500 355,000 +10,000 0.03% 16,507,500
2020-06-08 2020-06-04 47.000 345,000 -2,000 0.03% 16,215,000
2020-06-05 2020-06-03 48.200 347,000 -500 0.03% 16,725,400
2020-06-04 2020-06-02 47.700 347,500 +2,000 0.03% 16,575,750
2020-06-03 2020-06-01 46.600 345,500 -27,500 0.03% 16,100,300
2020-06-02 2020-05-29 42.300 373,000 +1,500 0.03% 15,777,900
2020-06-01 2020-05-28 40.650 371,500 +1,000 0.03% 15,101,475
2020-05-29 2020-05-27 42.250 370,500 +22,500 0.03% 15,653,625
2020-05-28 2020-05-26 42.550 348,000 +3,000 0.03% 14,807,400
2020-05-27 2020-05-25 40.850 345,000 -1,000 0.03% 14,093,250
2020-05-26 2020-05-22 40.650 346,000 -3,000 0.03% 14,064,900
2020-05-25 2020-05-21 42.000 349,000 +9,500 0.03% 14,658,000
2020-05-22 2020-05-20 46.150 339,500 -5,500 0.03% 15,667,925
2020-05-21 2020-05-19 43.800 345,000 -2,000 0.03% 15,111,000
2020-05-20 2020-05-18 45.150 347,000 +1,000 0.03% 15,667,050
2020-05-19 2020-05-15 43.050 346,000 -9,000 0.03% 14,895,300
2020-05-18 2020-05-14 39.600 355,000 +5,500 0.03% 14,058,000
2020-05-15 2020-05-13 39.150 349,500 -3,500 0.03% 13,682,925
2020-05-13 2020-05-11 38.600 353,000 -1,000 0.03% 13,625,800
2020-05-12 2020-05-08 38.150 354,000 -12,500 0.03% 13,505,100
2020-05-11 2020-05-07 38.000 366,500 +23,500 0.03% 13,927,000
2020-05-08 2020-05-06 35.850 343,000 +1,500 0.03% 12,296,550
2020-05-07 2020-05-05 35.900 341,500 -21,000 0.03% 12,259,850
2020-05-06 2020-05-04 36.950 362,500 +500 0.03% 13,394,375
2020-05-05 2020-04-29 38.400 362,000 -64,500 0.03% 13,900,800
2020-05-04 2020-04-28 39.500 426,500 +9,500 0.03% 16,846,750
2020-04-29 2020-04-27 39.200 417,000 +1,500 0.03% 16,346,400
2020-04-28 2020-04-24 37.050 415,500 +52,000 0.03% 15,394,275
2020-04-27 2020-04-23 34.850 363,500 -1,000 0.03% 12,667,975
2020-04-24 2020-04-22 34.200 364,500 +1,000 0.03% 12,465,900
2020-04-23 2020-04-21 34.950 363,500 +3,500 0.03% 12,704,325
2020-04-22 2020-04-20 35.300 360,000 +29,500 0.03% 12,708,000
2020-04-21 2020-04-17 33.350 330,500 +5,000 0.02% 11,022,175
2020-04-17 2020-04-15 33.950 325,500 -1,500 0.02% 11,050,725
2020-04-16 2020-04-14 34.000 327,000 -1,000 0.02% 11,118,000
2020-04-15 2020-04-09 34.150 328,000 -5,500 0.02% 11,201,200
2020-04-14 2020-04-08 33.350 333,500 +500 0.02% 11,122,225
2020-04-09 2020-04-07 33.500 333,000 -2,000 0.02% 11,155,500
2020-04-08 2020-04-06 31.700 335,000 -500 0.02% 10,619,500
2020-04-07 2020-04-03 31.800 335,500 +4,500 0.02% 10,668,900
2020-04-06 2020-04-02 32.750 331,000 -500 0.02% 10,840,250
2020-04-03 2020-04-01 33.250 331,500 +2,500 0.02% 11,022,375
2020-04-02 2020-03-31 32.700 329,000 -6,500 0.02% 10,758,300
2020-04-01 2020-03-30 30.150 335,500 -6,500 0.02% 10,115,325
2020-03-31 2020-03-27 31.100 342,000 +7,500 0.03% 10,636,200
2020-03-30 2020-03-26 31.750 334,500 +1,500 0.02% 10,620,375
2020-03-27 2020-03-25 31.550 333,000 -10,500 0.02% 10,506,150
2020-03-26 2020-03-24 28.750 343,500 +3,000 0.03% 9,875,625
2020-03-25 2020-03-23 28.300 340,500 +2,500 0.03% 9,636,150
2020-03-24 2020-03-20 29.650 338,000 +5,000 0.03% 10,021,700
2020-03-23 2020-03-19 28.150 333,000 +8,000 0.02% 9,373,950
2020-03-20 2020-03-18 27.750 325,000 +2,500 0.02% 9,018,750
2020-03-19 2020-03-17 27.800 322,500 -7,500 0.02% 8,965,500
2020-03-18 2020-03-16 25.950 330,000 +10,500 0.02% 8,563,500
2020-03-17 2020-03-13 28.750 319,500 +7,000 0.02% 9,185,625
2020-03-16 2020-03-12 29.250 312,500 -65,500 0.02% 9,140,625
2020-03-13 2020-03-11 31.900 378,000 -11,000 0.03% 12,058,200
2020-03-12 2020-03-10 31.750 389,000 -15,500 0.03% 12,350,750
2020-03-11 2020-03-09 32.550 404,500 +1,000 0.03% 13,166,475
2020-03-10 2020-03-06 34.750 403,500 +14,000 0.03% 14,021,625
2020-03-09 2020-03-05 35.450 389,500 +10,000 0.03% 13,807,775
2020-03-06 2020-03-04 35.350 379,500 -2,000 0.03% 13,415,325
2020-03-05 2020-03-03 34.850 381,500 +4,500 0.03% 13,295,275
2020-03-04 2020-03-02 35.250 377,000 -1,500 0.03% 13,289,250
2020-03-03 2020-02-28 35.600 378,500 +7,500 0.03% 13,474,600
2020-03-02 2020-02-27 37.300 371,000 +3,000 0.03% 13,838,300
2020-02-28 2020-02-26 36.400 368,000 +2,000 0.03% 13,395,200
2020-02-27 2020-02-25 35.900 366,000 -5,500 0.03% 13,139,400
2020-02-26 2020-02-24 34.100 371,500 -12,000 0.03% 12,668,150
2020-02-25 2020-02-21 33.250 383,500 +7,000 0.03% 12,751,375
2020-02-24 2020-02-20 33.750 376,500 +500 0.03% 12,706,875
2020-02-20 2020-02-18 34.700 376,000 -1,500 0.03% 13,047,200
2020-02-19 2020-02-17 35.250 377,500 -500 0.03% 13,306,875
2020-02-18 2020-02-14 34.250 378,000 +2,000 0.03% 12,946,500
2020-02-17 2020-02-13 32.400 376,000 +1,000 0.03% 12,182,400
2020-02-13 2020-02-11 31.500 375,000 +3,000 0.03% 11,812,500
2020-02-11 2020-02-07 31.700 372,000 +1,500 0.03% 11,792,400
2020-02-10 2020-02-06 32.150 370,500 -5,500 0.03% 11,911,575
2020-02-07 2020-02-05 31.500 376,000 +4,000 0.03% 11,844,000
2020-02-05 2020-02-03 31.000 372,000 -1,000 0.03% 11,532,000
2020-02-04 2020-01-31 30.000 373,000 +4,000 0.03% 11,190,000
2020-02-03 2020-01-30 30.050 369,000 +19,500 0.03% 11,088,450
2020-01-31 2020-01-29 31.350 349,500 -13,000 0.03% 10,956,825
2020-01-30 2020-01-24 31.300 362,500 -7,500 0.03% 11,346,250
2020-01-29 2020-01-22 31.400 370,000 +1,500 0.03% 11,618,000
2020-01-23 2020-01-21 31.800 368,500 -6,500 0.03% 11,718,300
2020-01-22 2020-01-20 32.700 375,000 -1,000 0.03% 12,262,500
2020-01-21 2020-01-17 31.850 376,000 +1,000 0.03% 11,975,600
2020-01-20 2020-01-16 32.700 375,000 +500 0.03% 12,262,500
2020-01-17 2020-01-15 31.700 374,500 -2,500 0.03% 11,871,650
2020-01-16 2020-01-14 29.750 377,000 +7,500 0.03% 11,215,750
2020-01-15 2020-01-13 29.100 369,500 +3,500 0.03% 10,752,450
2020-01-14 2020-01-10 28.150 366,000 +500 0.03% 10,302,900
2020-01-13 2020-01-09 28.200 365,500 -3,000 0.03% 10,307,100
2020-01-10 2020-01-08 26.850 368,500 +4,500 0.03% 9,894,225
2020-01-09 2020-01-07 27.050 364,000 +500 0.03% 9,846,200
2020-01-08 2020-01-06 27.400 363,500 +4,000 0.03% 9,959,900
2020-01-07 2020-01-03 27.950 359,500 +2,000 0.03% 10,048,025
2020-01-03 2019-12-31 26.550 357,500 +2,000 0.03% 9,491,625
2020-01-02 2019-12-27 26.900 355,500 +1,500 0.03% 9,562,950
2019-12-30 2019-12-24 27.100 354,000 +500 0.03% 9,593,400
2019-12-27 2019-12-20 26.700 353,500 +4,000 0.03% 9,438,450
2019-12-23 2019-12-19 26.800 349,500 +14,000 0.03% 9,366,600
2019-12-20 2019-12-18 26.700 335,500 +28,500 0.03% 8,957,850
2019-12-19 2019-12-17 27.100 307,000 +1,500 0.02% 8,319,700
2019-12-17 2019-12-13 26.850 305,500 +7,000 0.02% 8,202,675
2019-12-16 2019-12-12 27.000 298,500 +35,500 0.02% 8,059,500
2019-12-13 2019-12-11 26.450 263,000 +9,500 0.02% 6,956,350
2019-12-12 2019-12-10 26.700 253,500 +7,000 0.02% 6,768,450
2019-12-11 2019-12-09 27.900 246,500 -500 0.02% 6,877,350
2019-12-10 2019-12-06 28.400 247,000 +3,500 0.02% 7,014,800
2019-12-09 2019-12-05 28.400 243,500 +109,500 0.02% 6,915,400
2019-12-06 2019-12-04 28.150 134,000 -500 0.01% 3,772,100
2019-12-05 2019-12-03 28.150 134,500 -500 0.01% 3,786,175
2019-12-04 2019-12-02 28.200 135,000 +12,000 0.01% 3,807,000
2019-12-03 2019-11-29 27.400 123,000 +1,500 0.01% 3,370,200
2019-12-02 2019-11-28 28.400 121,500 -15,000 0.01% 3,450,600
2019-11-29 2019-11-27 28.500 136,500 +1,000 0.01% 3,890,250
2019-11-28 2019-11-26 29.100 135,500 -2,000 0.01% 3,943,050
2019-11-27 2019-11-25 28.600 137,500 -8,000 0.01% 3,932,500
2019-11-26 2019-11-22 27.800 145,500 +3,500 0.01% 4,044,900
2019-11-25 2019-11-21 27.200 142,000 +7,500 0.01% 3,862,400
2019-11-22 2019-11-20 26.150 134,500 +9,000 0.01% 3,517,175
2019-11-21 2019-11-19 25.800 125,500 -4,000 0.01% 3,237,900
2019-11-20 2019-11-18 25.200 129,500 -2,000 0.01% 3,263,400
2019-11-19 2019-11-15 24.700 131,500 -7,500 0.01% 3,248,050
2019-11-18 2019-11-14 23.750 139,000 -6,500 0.01% 3,301,250
2019-11-15 2019-11-13 24.350 145,500 -5,000 0.01% 3,542,925
2019-11-14 2019-11-12 24.650 150,500 +27,000 0.01% 3,709,825
2019-11-13 2019-11-11 24.350 123,500 +1,000 0.01% 3,007,225
2019-11-12 2019-11-08 24.550 122,500 -9,000 0.01% 3,007,375
2019-11-11 2019-11-07 23.950 131,500 -5,500 0.01% 3,149,425
2019-11-08 2019-11-06 23.950 137,000 +5,500 0.01% 3,281,150
2019-11-07 2019-11-05 24.500 131,500 +8,000 0.01% 3,221,750
2019-11-06 2019-11-04 24.750 123,500 +21,500 0.01% 3,056,625
2019-11-05 2019-11-01 24.350 102,000 +12,500 0.01% 2,483,700
2019-11-04 2019-10-31 23.900 89,500 +2,000 0.01% 2,139,050
2019-10-31 2019-10-29 23.450 87,500 +5,500 0.01% 2,051,875
2019-10-29 2019-10-25 23.500 82,000 -3,000 0.01% 1,927,000
2019-10-28 2019-10-24 23.350 85,000 -4,500 0.01% 1,984,750
2019-10-25 2019-10-23 23.650 89,500 -3,500 0.01% 2,116,675
2019-10-23 2019-10-21 23.950 93,000 -1,500 0.01% 2,227,350
2019-10-22 2019-10-18 24.850 94,500 -500 0.01% 2,348,325
2019-10-21 2019-10-17 24.600 95,000 +9,000 0.01% 2,337,000
2019-10-17 2019-10-15 24.100 86,000 +1,000 0.01% 2,072,600
2019-10-16 2019-10-14 24.100 85,000 +500 0.01% 2,048,500
2019-10-15 2019-10-11 23.750 84,500 -8,000 0.01% 2,006,875
2019-10-14 2019-10-10 23.600 92,500 +8,000 0.01% 2,183,000
2019-10-11 2019-10-09 24.000 84,500 -31,500 0.01% 2,028,000
2019-10-09 2019-10-04 25.600 116,000 +24,500 0.01% 2,969,600
2019-10-08 2019-10-03 26.400 91,500 -500 0.01% 2,415,600
2019-10-03 2019-09-30 24.950 92,000 +1,000 0.01% 2,295,400
2019-10-02 2019-09-27 25.000 91,000 +1,000 0.01% 2,275,000
2019-09-30 2019-09-26 24.800 90,000 +4,500 0.01% 2,232,000
2019-09-25 2019-09-23 24.950 85,500 +1,000 0.01% 2,133,225
2019-09-24 2019-09-20 25.000 84,500 -500 0.01% 2,112,500
2019-09-23 2019-09-19 24.700 85,000 -2,500 0.01% 2,099,500
2019-09-18 2019-09-16 23.550 87,500 +2,500 0.01% 2,060,625
2019-09-17 2019-09-13 24.100 85,000 +500 0.01% 2,048,500
2019-09-16 2019-09-12 24.050 84,500 +5,000 0.01% 2,032,225
2019-09-13 2019-09-11 23.550 79,500 +1,000 0.01% 1,872,225
2019-09-12 2019-09-10 23.800 78,500 +2,000 0.01% 1,868,300
2019-09-10 2019-09-06 24.750 76,500 +1,000 0.01% 1,893,375
2019-09-09 2019-09-05 24.750 75,500 +500 0.01% 1,868,625
2019-09-05 2019-09-03 25.000 75,000 +1,000 0.01% 1,875,000
2019-09-04 2019-09-02 24.800 74,000 +500 0.01% 1,835,200
2019-09-03 2019-08-30 25.350 73,500 +1,000 0.01% 1,863,225
2019-09-02 2019-08-29 25.850 72,500 -3,000 0.01% 1,874,125
2019-08-30 2019-08-28 24.450 75,500 -1,000 0.01% 1,845,975
2019-08-29 2019-08-27 24.300 76,500 +1,000 0.01% 1,858,950
2019-08-28 2019-08-26 24.200 75,500 +13,500 0.01% 1,827,100
2019-08-27 2019-08-23 24.900 62,000 -6,000 0.01% 1,543,800
2019-08-26 2019-08-22 23.950 68,000 -500 0.01% 1,628,600
2019-08-23 2019-08-21 24.050 68,500 -500 0.01% 1,647,425
2019-08-22 2019-08-20 23.750 69,000 +4,000 0.01% 1,638,750
2019-08-20 2019-08-16 23.500 65,000 +1,000 0.01% 1,527,500
2019-08-19 2019-08-15 23.000 64,000 +500 0.01% 1,472,000
2019-08-15 2019-08-13 23.650 63,500 +500 0.01% 1,501,775
2019-08-14 2019-08-12 24.300 63,000 +1,500 0.01% 1,530,900
2019-08-13 2019-08-09 25.000 61,500 -8,000 0.01% 1,537,500
2019-08-09 2019-08-07 23.650 69,500 +500 0.01% 1,643,675
2019-08-07 2019-08-05 24.500 69,000 -2,000 0.01% 1,690,500
2019-08-06 2019-08-02 24.950 71,000 -1,500 0.01% 1,771,450
2019-08-05 2019-08-01 24.700 72,500 +500 0.01% 1,790,750
2019-08-02 2019-07-31 25.300 72,000 +3,000 0.01% 1,821,600
2019-08-01 2019-07-30 25.400 69,000 +2,000 0.01% 1,752,600
2019-07-31 2019-07-29 25.500 67,000 -3,000 0.01% 1,708,500
2019-07-26 2019-07-24 24.650 70,000 -1,000 0.01% 1,725,500
2019-07-25 2019-07-23 25.000 71,000 +1,000 0.01% 1,775,000
2019-07-24 2019-07-22 25.100 70,000 +3,000 0.01% 1,757,000
2019-07-22 2019-07-18 25.200 67,000 +2,000 0.01% 1,688,400
2019-07-19 2019-07-17 24.250 65,000 +1,500 0.01% 1,576,250
2019-07-16 2019-07-12 26.050 63,500 -5,000 0.01% 1,654,175
2019-07-12 2019-07-10 26.000 68,500 +4,500 0.01% 1,781,000
2019-07-09 2019-07-05 26.950 64,000 -1,000 0.01% 1,724,800
2019-07-08 2019-07-04 26.300 65,000 -1,000 0.01% 1,709,500
2019-07-03 2019-06-28 26.350 66,000 +1,000 0.01% 1,739,100
2019-07-02 2019-06-27 26.100 65,000 +1,000 0.01% 1,696,500
2019-06-28 2019-06-26 26.050 64,000 +1,500 0.01% 1,667,200
2019-06-27 2019-06-25 26.550 62,500 -1,000 0.01% 1,659,375
2019-06-24 2019-06-20 27.500 63,500 -2,500 0.01% 1,746,250
2019-06-19 2019-06-17 25.900 66,000 -1,000 0.01% 1,709,400
2019-06-18 2019-06-14 25.900 67,000 -500 0.01% 1,735,300
2019-06-17 2019-06-13 26.400 67,500 -2,000 0.01% 1,782,000
2019-06-12 2019-06-10 26.200 69,500 -1,500 0.01% 1,820,900
2019-06-11 2019-06-06 25.850 71,000 -1,000 0.01% 1,835,350
2019-06-06 2019-06-04 25.000 72,000 -1,000 0.01% 1,800,000
2019-06-05 2019-06-03 24.750 73,000 -500 0.01% 1,806,750
2019-06-04 2019-05-31 23.950 73,500 -1,500 0.01% 1,760,325
2019-05-31 2019-05-29 22.950 75,000 +1,500 0.01% 1,721,250
2019-05-30 2019-05-28 22.900 73,500 +500 0.01% 1,683,150
2019-05-29 2019-05-27 22.850 73,000 +1,000 0.01% 1,668,050
2019-05-27 2019-05-23 23.900 72,000 -1,500 0.01% 1,720,800
2019-05-24 2019-05-22 25.050 73,500 -1,000 0.01% 1,841,175
2019-05-17 2019-05-15 25.450 74,500 -500 0.01% 1,896,025
2019-05-15 2019-05-10 25.900 75,000 -2,500 0.01% 1,942,500
2019-05-14 2019-05-09 25.100 77,500 -500 0.01% 1,945,250
2019-05-10 2019-05-08 25.050 78,000 -1,500 0.01% 1,953,900
2019-05-09 2019-05-07 24.650 79,500 +4,500 0.01% 1,959,675
2019-05-08 2019-05-06 24.400 75,000 -47,500 0.01% 1,830,000
2019-05-07 2019-05-03 24.950 122,500 +1,500 0.01% 3,056,375
2019-05-06 2019-05-02 25.150 121,000 +500 0.01% 3,043,150
2019-05-03 2019-04-30 25.050 120,500 -500 0.01% 3,018,525
2019-05-02 2019-04-29 24.450 121,000 -5,000 0.01% 2,958,450
2019-04-30 2019-04-26 24.250 126,000 +5,500 0.01% 3,055,500
2019-04-29 2019-04-25 24.250 120,500 -2,000 0.01% 2,922,125
2019-04-26 2019-04-24 24.000 122,500 +2,500 0.01% 2,940,000
2019-04-25 2019-04-23 24.150 120,000 +5,000 0.01% 2,898,000
2019-04-24 2019-04-18 25.000 115,000 -3,000 0.01% 2,875,000
2019-04-23 2019-04-17 25.750 118,000 +4,000 0.01% 3,038,500
2019-04-18 2019-04-16 28.350 114,000 +2,000 0.01% 3,231,900
2019-04-17 2019-04-15 29.100 112,000 +2,000 0.01% 3,259,200
2019-04-16 2019-04-12 29.250 110,000 -1,500 0.01% 3,217,500
2019-04-15 2019-04-11 28.700 111,500 +2,500 0.01% 3,200,050
2019-04-12 2019-04-10 29.750 109,000 -500 0.01% 3,242,750
2019-04-11 2019-04-09 29.950 109,500 +2,000 0.01% 3,279,525
2019-04-10 2019-04-08 29.900 107,500 -500 0.01% 3,214,250
2019-04-09 2019-04-04 29.200 108,000 -1,000 0.01% 3,153,600
2019-04-08 2019-04-03 28.800 109,000 +7,500 0.01% 3,139,200
2019-04-03 2019-04-01 30.100 101,500 -4,000 0.01% 3,055,150
2019-04-02 2019-03-29 28.650 105,500 -1,000 0.01% 3,022,575
2019-04-01 2019-03-28 27.900 106,500 +3,000 0.01% 2,971,350
2019-03-29 2019-03-27 29.200 103,500 +2,000 0.01% 3,022,200
2019-03-28 2019-03-26 29.000 101,500 +7,000 0.01% 2,943,500
2019-03-27 2019-03-25 29.900 94,500 +1,000 0.01% 2,825,550
2019-03-22 2019-03-20 30.500 93,500 +1,000 0.01% 2,851,750
2019-03-21 2019-03-19 31.500 92,500 +2,000 0.01% 2,913,750
2019-03-20 2019-03-18 29.450 90,500 +2,500 0.01% 2,665,225
2019-03-19 2019-03-15 28.300 88,000 +500 0.01% 2,490,400
2019-03-18 2019-03-14 28.450 87,500 -8,000 0.01% 2,489,375
2019-03-15 2019-03-13 27.700 95,500 -500 0.01% 2,645,350
2019-03-14 2019-03-12 26.900 96,000 +500 0.01% 2,582,400
2019-03-13 2019-03-11 26.700 95,500 +3,500 0.01% 2,549,850
2019-03-12 2019-03-08 27.100 92,000 -1,500 0.01% 2,493,200
2019-03-11 2019-03-07 28.000 93,500 -2,000 0.01% 2,618,000
2019-03-08 2019-03-06 26.800 95,500 +2,000 0.01% 2,559,400
2019-03-07 2019-03-05 26.800 93,500 +8,500 0.01% 2,505,800
2019-03-06 2019-03-04 25.400 85,000 -6,500 0.01% 2,159,000
2019-03-05 2019-03-01 23.650 91,500 +500 0.01% 2,163,975
2019-03-04 2019-02-28 23.750 91,000 -4,500 0.01% 2,161,250
2019-03-01 2019-02-27 23.400 95,500 +1,500 0.01% 2,234,700
2019-02-28 2019-02-26 23.200 94,000 +4,000 0.01% 2,180,800
2019-02-27 2019-02-25 24.050 90,000 -6,500 0.01% 2,164,500
2019-02-26 2019-02-22 22.500 96,500 +4,000 0.01% 2,171,250
2019-02-25 2019-02-21 21.650 92,500 -500 0.01% 2,002,625
2019-02-22 2019-02-20 21.500 93,000 +1,000 0.01% 1,999,500
2019-02-21 2019-02-19 21.850 92,000 -1,000 0.01% 2,010,200
2019-02-19 2019-02-15 21.150 93,000 +7,500 0.01% 1,966,950
2019-02-18 2019-02-14 21.350 85,500 +2,500 0.01% 1,825,425
2019-02-15 2019-02-13 22.100 83,000 +3,500 0.01% 1,834,300
2019-02-13 2019-02-11 21.600 79,500 +3,000 0.01% 1,717,200
2019-02-11 2019-02-04 21.150 76,500 -8,000 0.01% 1,617,975
2019-02-08 2019-01-31 19.600 84,500 -22,000 0.01% 1,656,200
2019-02-01 2019-01-30 19.420 106,500 +2,000 0.01% 2,068,230
2019-01-31 2019-01-29 19.500 104,500 +1,000 0.01% 2,037,750
2019-01-30 2019-01-28 19.620 103,500 -500 0.01% 2,030,670
2019-01-29 2019-01-25 19.500 104,000 -1,000 0.01% 2,028,000
2019-01-28 2019-01-24 20.050 105,000 +1,500 0.01% 2,105,250
2019-01-25 2019-01-23 19.800 103,500 -1,000 0.01% 2,049,300
2019-01-24 2019-01-22 19.140 104,500 +2,500 0.01% 2,000,130
2019-01-23 2019-01-21 20.200 102,000 +500 0.01% 2,060,400
2019-01-21 2019-01-17 20.700 101,500 -1,500 0.01% 2,101,050
2019-01-18 2019-01-16 20.150 103,000 -1,000 0.01% 2,075,450
2019-01-16 2019-01-14 19.500 104,000 -86,000 0.01% 2,028,000
2019-01-15 2019-01-11 20.550 190,000 +500 0.02% 3,904,500
2019-01-14 2019-01-10 20.900 189,500 +1,000 0.02% 3,960,550
2019-01-11 2019-01-09 21.100 188,500 +1,500 0.02% 3,977,350
2019-01-10 2019-01-08 21.200 187,000 -1,500 0.02% 3,964,400
2019-01-08 2019-01-04 22.200 188,500 -2,000 0.02% 4,184,700
2019-01-07 2019-01-03 22.350 190,500 +4,500 0.02% 4,257,675
2019-01-04 2019-01-02 23.150 186,000 -20,000 0.02% 4,305,900
2019-01-03 2018-12-31 24.100 206,000 -2,500 0.02% 4,964,600
2019-01-02 2018-12-27 21.200 208,500 +3,500 0.02% 4,420,200
2018-12-28 2018-12-24 20.850 205,000 -3,000 0.02% 4,274,250
2018-12-27 2018-12-20 20.500 208,000 +2,500 0.02% 4,264,000
2018-12-19 2018-12-17 22.200 205,500 -500 0.02% 4,562,100
2018-12-18 2018-12-14 20.950 206,000 -3,000 0.02% 4,315,700
2018-12-17 2018-12-13 21.350 209,000 +3,500 0.02% 4,462,150
2018-12-14 2018-12-12 20.800 205,500 -500 0.02% 4,274,400
2018-12-13 2018-12-11 20.000 206,000 -500 0.02% 4,120,000
2018-12-12 2018-12-10 20.250 206,500 +19,500 0.02% 4,181,625
2018-12-11 2018-12-07 21.850 187,000 +17,500 0.02% 4,085,950
2018-12-10 2018-12-06 21.600 169,500 +2,000 0.01% 3,661,200
2018-12-07 2018-12-05 22.650 167,500 +500 0.01% 3,793,875
2018-12-06 2018-12-04 23.850 167,000 +1,500 0.01% 3,982,950
2018-12-05 2018-12-03 23.900 165,500 -1,000 0.01% 3,955,450
2018-12-04 2018-11-30 21.250 166,500 +500 0.01% 3,538,125
2018-12-03 2018-11-29 20.700 166,000 +7,500 0.01% 3,436,200
2018-11-30 2018-11-28 20.900 158,500 -500 0.01% 3,312,650
2018-11-29 2018-11-27 18.800 159,000 -1,500 0.01% 2,989,200
2018-11-27 2018-11-23 19.300 160,500 +1,500 0.01% 3,097,650
2018-11-23 2018-11-21 19.680 159,000 -1,000 0.01% 3,129,120
2018-11-22 2018-11-20 18.900 160,000 -42,000 0.01% 3,024,000
2018-11-21 2018-11-19 19.320 202,000 +5,000 0.02% 3,902,640
2018-11-20 2018-11-16 19.500 197,000 +20,000 0.02% 3,841,500
2018-11-19 2018-11-15 21.750 177,000 +9,500 0.02% 3,849,750
2018-11-16 2018-11-14 20.350 167,500 -25,000 0.01% 3,408,625
2018-11-15 2018-11-13 18.500 192,500 +2,500 0.02% 3,561,250
2018-11-14 2018-11-12 16.820 190,000 -21,500 0.02% 3,195,800
2018-11-13 2018-11-09 16.560 211,500 +8,500 0.02% 3,502,440
2018-11-12 2018-11-08 17.100 203,000 +500 0.02% 3,471,300
2018-11-09 2018-11-07 17.660 202,500 -8,500 0.02% 3,576,150
2018-11-08 2018-11-06 17.120 211,000 +41,000 0.02% 3,612,320
2018-11-07 2018-11-05 17.920 170,000 +54,500 0.02% 3,046,400
2018-11-06 2018-11-02 18.720 115,500 +12,000 0.01% 2,162,160
2018-11-05 2018-11-01 16.960 103,500 +55,000 0.01% 1,755,360
2018-11-02 2018-10-31 16.580 48,500 0.00% 804,130

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top