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: VALUABLE CAPITAL LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 93.950 231,500 +0 0.01% 21,749,425
2025-10-13 2025-10-09 95.100 231,500 +0 0.01% 22,015,650
2025-10-10 2025-10-08 104.700 231,500 +23,500 0.01% 24,238,050
2025-10-09 2025-10-06 100.500 208,000 +11,500 0.01% 20,904,000
2025-10-08 2025-10-03 97.950 196,500 +9,000 0.01% 19,247,175
2025-10-06 2025-10-02 100.700 187,500 +19,500 0.01% 18,881,250
2025-10-03 2025-09-30 96.400 168,000 -32,600 0.01% 16,195,200
2025-09-30 2025-09-26 93.250 200,600 +13,000 0.01% 18,705,950
2025-09-26 2025-09-24 95.050 187,600 -12,000 0.01% 17,831,380
2025-09-25 2025-09-23 93.450 199,600 +1,500 0.01% 18,652,620
2025-09-24 2025-09-22 94.700 198,100 -39,000 0.01% 18,760,070
2025-09-23 2025-09-19 92.050 237,100 +46,500 0.01% 21,825,055
2025-09-22 2025-09-18 97.350 190,600 -3,500 0.01% 18,554,910
2025-09-19 2025-09-17 96.500 194,100 -6,500 0.01% 18,730,650
2025-09-18 2025-09-16 96.250 200,600 +4,500 0.01% 19,307,750
2025-09-17 2025-09-15 95.600 196,100 +21,500 0.01% 18,747,160
2025-09-16 2025-09-12 97.850 174,600 +28,500 0.01% 17,084,610
2025-09-15 2025-09-11 97.100 146,100 -17,500 0.01% 14,186,310
2025-09-12 2025-09-10 99.600 163,600 -22,500 0.01% 16,294,560
2025-09-11 2025-09-09 100.900 186,100 +8,500 0.01% 18,777,490
2025-09-10 2025-09-08 100.500 177,600 +23,500 0.01% 17,848,800
2025-09-09 2025-09-05 103.100 154,100 -4,000 0.01% 15,887,710
2025-09-08 2025-09-04 100.100 158,100 +14,000 0.01% 15,825,810
2025-09-05 2025-09-03 107.000 144,100 +500 0.01% 15,418,700
2025-09-04 2025-09-02 105.300 143,600 +19,000 0.01% 15,121,080
2025-09-03 2025-09-01 105.400 124,600 -37,000 0.01% 13,132,840
2025-09-02 2025-08-29 96.850 161,600 -38,500 0.01% 15,650,960
2025-09-01 2025-08-28 90.650 200,100 +13,500 0.01% 18,139,065
2025-08-29 2025-08-27 91.000 186,600 +31,000 0.01% 16,980,600
2025-08-28 2025-08-26 95.750 155,600 +19,500 0.01% 14,898,700
2025-08-27 2025-08-25 99.950 136,100 -4,500 0.01% 13,603,195
2025-08-26 2025-08-22 99.450 140,600 -1,000 0.01% 13,982,670
2025-08-25 2025-08-21 99.300 141,600 -8,000 0.01% 14,060,880
2025-08-22 2025-08-20 94.650 149,600 +38,000 0.01% 14,159,640
2025-08-21 2025-08-19 97.750 111,600 +14,436 0.01% 10,908,900
2025-08-20 2025-08-18 101.900 97,164 -11,500 0.01% 9,901,012
2025-08-19 2025-08-15 97.500 108,664 +5,500 0.01% 10,594,740
2025-08-18 2025-08-14 96.000 103,164 -14,000 0.01% 9,903,744
2025-08-15 2025-08-13 95.000 117,164 -33,500 0.01% 11,130,580
2025-08-14 2025-08-12 87.300 150,664 +18,000 0.01% 13,152,967
2025-08-13 2025-08-11 89.950 132,664 +4,000 0.01% 11,933,127
2025-08-12 2025-08-08 91.250 128,664 +6,500 0.01% 11,740,590
2025-08-11 2025-08-07 91.400 122,164 +37,500 0.01% 11,165,790
2025-08-08 2025-08-06 98.050 84,664 -4,000 0.00% 8,301,305
2025-08-07 2025-08-05 98.750 88,664 +500 0.01% 8,755,570
2025-08-06 2025-08-04 92.900 88,164 -1,500 0.01% 8,190,436
2025-08-05 2025-08-01 93.000 89,664 +11,100 0.01% 8,338,752
2025-08-04 2025-07-31 98.000 78,564 +1,000 0.00% 7,699,272
2025-08-01 2025-07-30 98.450 77,564 -16,500 0.00% 7,636,176
2025-07-31 2025-07-29 99.950 94,064 +11,500 0.01% 9,401,697
2025-07-30 2025-07-28 93.900 82,564 -16,500 0.00% 7,752,760
2025-07-29 2025-07-25 89.150 99,064 -22,500 0.01% 8,831,556
2025-07-28 2025-07-24 88.200 121,564 +6,500 0.01% 10,721,945
2025-07-25 2025-07-23 88.000 115,064 -1,500 0.01% 10,125,632
2025-07-24 2025-07-22 87.600 116,564 -1,500 0.01% 10,211,006
2025-07-23 2025-07-21 88.650 118,064 -17,000 0.01% 10,466,374
2025-07-22 2025-07-18 89.050 135,064 +3,000 0.01% 12,027,449
2025-07-21 2025-07-17 89.100 132,064 +2,000 0.01% 11,766,902
2025-07-18 2025-07-16 86.200 130,064 -11,000 0.01% 11,211,517
2025-07-17 2025-07-15 85.900 141,064 -24,000 0.01% 12,117,398
2025-07-16 2025-07-14 82.000 165,064 -16,000 0.01% 13,535,248
2025-07-15 2025-07-11 80.550 181,064 +5,000 0.01% 14,584,705
2025-07-14 2025-07-10 80.250 176,064 +5,500 0.01% 14,129,136
2025-07-11 2025-07-09 82.250 170,564 +3,500 0.01% 14,028,889
2025-07-10 2025-07-08 82.350 167,064 -30,000 0.01% 13,757,720
2025-07-09 2025-07-07 82.550 197,064 +20,000 0.01% 16,267,633
2025-07-08 2025-07-04 86.200 177,064 +12,000 0.01% 15,262,917
2025-07-07 2025-07-03 84.600 165,064 -28,000 0.01% 13,964,414
2025-07-04 2025-07-02 79.300 193,064 +6,500 0.01% 15,309,975
2025-07-03 2025-06-30 78.400 186,564 -12,500 0.01% 14,626,618
2025-07-02 2025-06-27 77.350 199,064 +18,000 0.01% 15,397,600
2025-06-30 2025-06-26 78.600 181,064 +13,000 0.01% 14,231,630
2025-06-27 2025-06-25 82.400 168,064 +3,500 0.01% 13,848,474
2025-06-26 2025-06-24 82.100 164,564 +57,000 0.01% 13,510,704
2025-06-25 2025-06-23 78.900 107,564 +4,000 0.01% 8,486,800
2025-06-24 2025-06-20 77.700 103,564 -2,000 0.01% 8,046,923
2025-06-23 2025-06-19 78.450 105,564 -1,500 0.01% 8,281,496
2025-06-20 2025-06-18 78.600 107,064 -1,000 0.01% 8,415,230
2025-06-19 2025-06-17 77.100 108,064 +3,500 0.01% 8,331,734
2025-06-18 2025-06-16 80.300 104,564 +2,500 0.01% 8,396,489
2025-06-17 2025-06-13 80.700 102,064 -1,000 0.01% 8,236,565
2025-06-16 2025-06-12 80.750 103,064 -2,500 0.01% 8,322,418
2025-06-13 2025-06-11 79.950 105,564 +9,000 0.01% 8,439,842
2025-06-12 2025-06-10 81.100 96,564 -4,543 0.01% 7,831,340
2025-06-11 2025-06-09 79.000 101,107 -10,000 0.01% 7,987,453
2025-06-10 2025-06-06 73.150 111,107 +500 0.01% 8,127,477
2025-06-09 2025-06-05 72.300 110,607 +11,000 0.01% 7,996,886
2025-06-06 2025-06-04 74.250 99,607 -17,500 0.01% 7,395,820
2025-06-05 2025-06-03 65.050 117,107 +4,000 0.01% 7,617,810
2025-06-04 2025-06-02 63.100 113,107 -4,000 0.01% 7,137,052
2025-06-03 2025-05-30 61.950 117,107 +3,500 0.01% 7,254,779
2025-06-02 2025-05-29 62.100 113,607 +1,000 0.01% 7,054,995
2025-05-30 2025-05-28 60.200 112,607 -6,457 0.01% 6,778,941
2025-05-29 2025-05-27 59.550 119,064 -7,000 0.01% 7,090,261
2025-05-28 2025-05-26 56.550 126,064 -115,000 0.01% 7,128,919
2025-05-27 2025-05-23 58.600 241,064 -20,000 0.01% 14,126,350
2025-05-26 2025-05-22 56.250 261,064 -61,500 0.02% 14,684,850
2025-05-23 2025-05-21 55.900 322,564 -6,000 0.02% 18,031,328
2025-05-22 2025-05-20 55.300 328,564 -4,500 0.02% 18,169,589
2025-05-21 2025-05-19 53.050 333,064 +161,500 0.02% 17,669,045
2025-05-20 2025-05-16 51.000 171,564 +4,500 0.01% 8,749,764
2025-05-19 2025-05-15 49.950 167,064 -185,000 0.01% 8,344,847
2025-05-16 2025-05-14 50.100 352,064 +180,000 0.02% 17,638,406
2025-05-15 2025-05-13 50.000 172,064 +5,000 0.01% 8,603,200
2025-05-14 2025-05-12 49.400 167,064 +8,500 0.01% 8,252,962
2025-05-13 2025-05-09 52.400 158,564 -500 0.01% 8,308,754
2025-05-12 2025-05-08 51.700 159,064 +18,500 0.01% 8,223,609
2025-05-09 2025-05-07 52.300 140,564 -11,000 0.01% 7,351,497
2025-05-08 2025-05-06 54.300 151,564 +1,000 0.01% 8,229,925
2025-05-07 2025-05-02 54.900 150,564 +12,500 0.01% 8,265,964
2025-05-06 2025-04-30 53.750 138,064 -12,000 0.01% 7,420,940
2025-05-02 2025-04-29 53.650 150,064 -500 0.01% 8,050,934
2025-04-30 2025-04-28 54.200 150,564 -500 0.01% 8,160,569
2025-04-29 2025-04-25 54.350 151,064 -1,000 0.01% 8,210,328
2025-04-28 2025-04-24 54.950 152,064 -2,000 0.01% 8,355,917
2025-04-25 2025-04-23 51.450 154,064 -4,500 0.01% 7,926,593
2025-04-24 2025-04-22 52.450 158,564 -19,500 0.01% 8,316,682
2025-04-23 2025-04-17 47.250 178,064 -2,500 0.01% 8,413,524
2025-04-22 2025-04-16 46.150 180,564 +3,000 0.01% 8,333,029
2025-04-17 2025-04-15 48.350 177,564 +3,500 0.01% 8,585,219
2025-04-16 2025-04-14 48.400 174,064 +8,500 0.01% 8,424,698
2025-04-15 2025-04-11 47.750 165,564 -8,500 0.01% 7,905,681
2025-04-14 2025-04-10 43.700 174,064 +5,000 0.01% 7,606,597
2025-04-11 2025-04-09 42.200 169,064 +5,500 0.01% 7,134,501
2025-04-10 2025-04-08 42.050 163,564 -2,000 0.01% 6,877,866
2025-04-09 2025-04-07 39.650 165,564 +8,500 0.01% 6,564,613
2025-04-08 2025-04-03 50.250 157,064 -15,500 0.01% 7,892,466
2025-04-07 2025-04-02 49.850 172,564 -4,000 0.01% 8,602,315
2025-04-03 2025-04-01 48.850 176,564 -9,500 0.01% 8,625,151
2025-04-02 2025-03-31 46.600 186,064 +6,500 0.01% 8,670,582
2025-04-01 2025-03-28 46.200 179,564 -7,500 0.01% 8,295,857
2025-03-31 2025-03-27 45.850 187,064 -32,500 0.01% 8,576,884
2025-03-28 2025-03-26 39.050 219,564 +5,500 0.01% 8,573,974
2025-03-27 2025-03-25 39.150 214,064 +6,500 0.01% 8,380,606
2025-03-26 2025-03-24 40.350 207,564 +3,500 0.01% 8,375,207
2025-03-25 2025-03-21 40.600 204,064 -500 0.01% 8,284,998
2025-03-24 2025-03-20 43.200 204,564 -9,000 0.01% 8,837,165
2025-03-21 2025-03-19 41.700 213,564 +1,500 0.01% 8,905,619
2025-03-20 2025-03-18 40.800 212,064 -500 0.01% 8,652,211
2025-03-19 2025-03-17 40.050 212,564 +5,000 0.01% 8,513,188
2025-03-18 2025-03-14 40.950 207,564 -11,500 0.01% 8,499,746
2025-03-17 2025-03-13 39.300 219,064 -1,000 0.01% 8,609,215
2025-03-14 2025-03-12 38.900 220,064 +3,000 0.01% 8,560,490
2025-03-13 2025-03-11 39.800 217,064 -4,000 0.01% 8,639,147
2025-03-12 2025-03-10 39.000 221,064 +3,500 0.01% 8,621,496
2025-03-11 2025-03-07 40.200 217,564 -1,500 0.01% 8,746,073
2025-03-10 2025-03-06 40.350 219,064 -1,500 0.01% 8,839,232
2025-03-07 2025-03-05 40.150 220,564 +4,500 0.01% 8,855,645
2025-03-06 2025-03-04 40.400 216,064 -6,500 0.01% 8,728,986
2025-03-05 2025-03-03 40.650 222,564 -6,500 0.01% 9,047,227
2025-03-04 2025-02-28 40.450 229,064 +4,000 0.01% 9,265,639
2025-03-03 2025-02-27 43.200 225,064 +17,500 0.01% 9,722,765
2025-02-28 2025-02-26 43.050 207,564 -2,000 0.01% 8,935,630
2025-02-27 2025-02-25 40.350 209,564 -9,000 0.01% 8,455,907
2025-02-26 2025-02-24 40.450 218,564 +4,000 0.01% 8,840,914
2025-02-25 2025-02-21 41.700 214,564 -33,500 0.01% 8,947,319
2025-02-24 2025-02-20 39.300 248,064 -5,500 0.02% 9,748,915
2025-02-21 2025-02-19 38.500 253,564 -4,500 0.02% 9,762,214
2025-02-20 2025-02-18 38.100 258,064 +6,000 0.02% 9,832,238
2025-02-19 2025-02-17 38.500 252,064 -4,500 0.02% 9,704,464
2025-02-18 2025-02-14 37.500 256,564 -13,500 0.02% 9,621,150
2025-02-17 2025-02-13 35.850 270,064 -2,500 0.02% 9,681,794
2025-02-14 2025-02-12 35.500 272,564 +500 0.02% 9,676,022
2025-02-13 2025-02-11 35.900 272,064 -37,500 0.02% 9,767,098
2025-02-12 2025-02-10 36.350 309,564 -7,570 0.02% 11,252,651
2025-02-11 2025-02-07 36.250 317,134 -1,000 0.02% 11,496,108
2025-02-10 2025-02-06 35.800 318,134 -23,000 0.02% 11,389,197
2025-02-07 2025-02-05 33.050 341,134 +1,000 0.02% 11,274,479
2025-02-06 2025-02-04 33.150 340,134 +2,500 0.02% 11,275,442
2025-02-05 2025-02-03 32.750 337,634 -2,500 0.02% 11,057,514
2025-02-04 2025-01-28 33.050 340,134 -13,500 0.02% 11,241,429
2025-02-03 2025-01-24 32.350 353,634 -6,000 0.02% 11,440,060
2025-01-27 2025-01-23 31.650 359,634 -17,500 0.02% 11,382,416
2025-01-24 2025-01-22 31.900 377,134 +6,500 0.02% 12,030,575
2025-01-22 2025-01-20 31.050 370,634 +8,500 0.02% 11,508,186
2025-01-21 2025-01-17 31.450 362,134 -9,000 0.02% 11,389,114
2025-01-20 2025-01-16 30.000 371,134 +14,520 0.02% 11,134,020
2025-01-17 2025-01-15 33.450 356,614 +6,500 0.02% 11,928,738
2025-01-16 2025-01-14 34.650 350,114 -500 0.02% 12,131,450
2025-01-15 2025-01-13 33.850 350,614 +1,000 0.02% 11,868,284
2025-01-14 2025-01-10 33.550 349,614 +4,500 0.02% 11,729,550
2025-01-13 2025-01-09 33.100 345,114 +7,000 0.02% 11,423,273
2025-01-10 2025-01-08 33.950 338,114 +3,000 0.02% 11,478,970
2025-01-09 2025-01-07 35.150 335,114 -2,000 0.02% 11,779,257
2025-01-08 2025-01-06 35.300 337,114 +3,050 0.02% 11,900,124
2025-01-07 2025-01-03 35.450 334,064 +2,000 0.02% 11,842,569
2025-01-06 2025-01-02 35.500 332,064 +10,500 0.02% 11,788,272
2025-01-03 2024-12-31 36.600 321,564 -4,000 0.02% 11,769,242
2025-01-02 2024-12-27 35.600 325,564 -3,500 0.02% 11,590,078
2024-12-30 2024-12-24 35.800 329,064 +5,000 0.02% 11,780,491
2024-12-27 2024-12-20 35.200 324,064 +6,500 0.02% 11,407,053
2024-12-23 2024-12-19 36.000 317,564 +2,500 0.02% 11,432,304
2024-12-20 2024-12-18 36.500 315,064 +2,500 0.02% 11,499,836
2024-12-19 2024-12-17 36.200 312,564 -1,500 0.02% 11,314,817
2024-12-18 2024-12-16 36.250 314,064 +13,000 0.02% 11,384,820
2024-12-17 2024-12-13 37.400 301,064 +9,000 0.02% 11,259,794
2024-12-16 2024-12-12 38.100 292,064 -500 0.02% 11,127,638
2024-12-13 2024-12-11 38.200 292,564 +3,000 0.02% 11,175,945
2024-12-12 2024-12-10 38.150 289,564 -1,000 0.02% 11,046,867
2024-12-11 2024-12-09 39.100 290,564 -10,500 0.02% 11,361,052
2024-12-10 2024-12-06 37.800 301,064 -2,000 0.02% 11,380,219
2024-12-09 2024-12-05 37.650 303,064 -500 0.02% 11,410,360
2024-12-06 2024-12-04 37.550 303,564 -1,500 0.02% 11,398,828
2024-12-05 2024-12-03 38.000 305,064 +7,500 0.02% 11,592,432
2024-12-04 2024-12-02 38.650 297,564 -2,000 0.02% 11,500,849
2024-12-03 2024-11-29 38.550 299,564 -1,000 0.02% 11,548,192
2024-12-02 2024-11-28 39.150 300,564 -2,000 0.02% 11,767,081
2024-11-29 2024-11-27 39.350 302,564 +8,500 0.02% 11,905,893
2024-11-28 2024-11-26 38.400 294,064 -7,500 0.02% 11,292,058
2024-11-26 2024-11-22 37.000 301,564 +2,500 0.02% 11,157,868
2024-11-25 2024-11-21 38.500 299,064 -15,500 0.02% 11,513,964
2024-11-22 2024-11-20 38.800 314,564 -11,500 0.02% 12,205,083
2024-11-20 2024-11-18 35.950 326,064 +1,500 0.02% 11,722,001
2024-11-18 2024-11-14 37.700 324,564 -1,500 0.02% 12,236,063
2024-11-14 2024-11-12 37.750 326,064 +2,500 0.02% 12,308,916
2024-11-13 2024-11-11 37.300 323,564 +5,500 0.02% 12,068,937
2024-11-12 2024-11-08 38.850 318,064 -111,000 0.02% 12,356,786
2024-11-11 2024-11-07 37.450 429,064 +3,000 0.03% 16,068,447
2024-11-08 2024-11-06 38.150 426,064 +4,000 0.03% 16,254,342
2024-11-07 2024-11-05 39.200 422,064 +19,500 0.03% 16,544,909
2024-11-06 2024-11-04 39.550 402,564 -92,000 0.02% 15,921,406
2024-11-05 2024-11-01 35.050 494,564 +22,000 0.03% 17,334,468
2024-11-04 2024-10-31 33.800 472,564 +78,500 0.03% 15,972,663
2024-11-01 2024-10-30 35.500 394,064 +121,000 0.02% 13,989,272
2024-10-31 2024-10-29 37.150 273,064 +10,500 0.02% 10,144,328
2024-10-30 2024-10-28 38.700 262,564 +37,000 0.02% 10,161,227
2024-10-29 2024-10-25 44.250 225,564 +2,500 0.01% 9,981,207
2024-10-28 2024-10-24 43.800 223,064 -6,500 0.01% 9,770,203
2024-10-25 2024-10-23 45.000 229,564 +5,000 0.01% 10,330,380
2024-10-23 2024-10-21 45.550 224,564 -7,500 0.01% 10,228,890
2024-10-22 2024-10-18 46.450 232,064 +3,500 0.01% 10,779,373
2024-10-21 2024-10-17 44.850 228,564 -11,000 0.01% 10,251,095
2024-10-18 2024-10-16 43.850 239,564 +1,000 0.01% 10,504,881
2024-10-17 2024-10-15 44.600 238,564 +2,000 0.01% 10,639,954
2024-10-16 2024-10-14 46.200 236,564 +6,500 0.01% 10,929,257
2024-10-14 2024-10-09 47.400 230,064 -2,000 0.01% 10,905,034
2024-10-10 2024-10-08 49.050 232,064 -8,000 0.01% 11,382,739
2024-10-09 2024-10-07 49.800 240,064 +10,000 0.01% 11,955,187
2024-10-08 2024-10-04 51.150 230,064 +28,000 0.01% 11,767,774
2024-10-07 2024-10-03 45.900 202,064 -12,000 0.01% 9,274,738
2024-10-04 2024-10-02 46.600 214,064 +16,000 0.01% 9,975,382
2024-10-03 2024-09-30 47.100 198,064 +4,500 0.01% 9,328,814
2024-10-02 2024-09-27 46.600 193,564 +9,500 0.01% 9,020,082
2024-09-30 2024-09-26 44.800 184,064 +4,000 0.01% 8,246,067
2024-09-27 2024-09-25 42.350 180,064 -6,000 0.01% 7,625,710
2024-09-26 2024-09-24 41.400 186,064 +9,000 0.01% 7,703,050
2024-09-25 2024-09-23 41.800 177,064 -2,000 0.01% 7,401,275
2024-09-24 2024-09-20 42.600 179,064 -550 0.01% 7,628,126
2024-09-23 2024-09-19 42.150 179,614 +4,500 0.01% 7,570,730
2024-09-20 2024-09-17 43.800 175,114 +2,500 0.01% 7,669,993
2024-09-19 2024-09-16 44.200 172,614 +2,500 0.01% 7,629,539
2024-09-17 2024-09-13 44.050 170,114 -5,000 0.01% 7,493,522
2024-09-13 2024-09-11 43.300 175,114 -2,500 0.01% 7,582,436
2024-09-12 2024-09-10 42.250 177,614 -2,000 0.01% 7,504,192
2024-09-11 2024-09-09 41.750 179,614 +6,000 0.01% 7,498,884
2024-09-10 2024-09-05 43.150 173,614 -500 0.01% 7,491,444
2024-09-09 2024-09-04 42.950 174,114 +500 0.01% 7,478,196
2024-09-05 2024-09-03 42.450 173,614 +500 0.01% 7,369,914
2024-09-04 2024-09-02 42.400 173,114 +1,000 0.01% 7,340,034
2024-09-03 2024-08-30 42.450 172,114 +1,500 0.01% 7,306,239
2024-09-02 2024-08-29 43.500 170,614 -2,000 0.01% 7,421,709
2024-08-30 2024-08-28 44.100 172,614 +1,000 0.01% 7,612,277
2024-08-29 2024-08-27 44.300 171,614 -6,000 0.01% 7,602,500
2024-08-28 2024-08-26 43.500 177,614 -4,500 0.01% 7,726,209
2024-08-27 2024-08-23 43.450 182,114 +3,500 0.01% 7,912,853
2024-08-26 2024-08-22 43.950 178,614 -11,500 0.01% 7,850,085
2024-08-23 2024-08-21 43.450 190,114 +3,500 0.01% 8,260,453
2024-08-22 2024-08-20 41.450 186,614 +500 0.01% 7,735,150
2024-08-21 2024-08-19 40.700 186,114 -1,000 0.01% 7,574,840
2024-08-20 2024-08-16 40.900 187,114 +1,500 0.01% 7,652,963
2024-08-19 2024-08-15 41.800 185,614 -2,000 0.01% 7,758,665
2024-08-16 2024-08-14 41.050 187,614 -500 0.01% 7,701,555
2024-08-15 2024-08-13 42.000 188,114 -51,500 0.01% 7,900,788
2024-08-14 2024-08-12 42.000 239,614 -500 0.01% 10,063,788
2024-08-13 2024-08-09 41.650 240,114 +1,500 0.01% 10,000,748
2024-08-12 2024-08-08 41.150 238,614 -500 0.01% 9,818,966
2024-08-09 2024-08-07 40.300 239,114 +3,500 0.01% 9,636,294
2024-08-08 2024-08-06 41.300 235,614 +2,500 0.01% 9,730,858
2024-08-07 2024-08-05 39.950 233,114 -12,500 0.01% 9,312,904
2024-08-06 2024-08-02 39.250 245,614 +2,000 0.02% 9,640,350
2024-08-05 2024-08-01 38.950 243,614 +1,000 0.01% 9,488,765
2024-08-02 2024-07-31 38.700 242,614 -5,500 0.01% 9,389,162
2024-08-01 2024-07-30 36.800 248,114 -1,500 0.02% 9,130,595
2024-07-31 2024-07-29 37.400 249,614 +7,000 0.02% 9,335,564
2024-07-30 2024-07-26 38.900 242,614 +1,500 0.01% 9,437,685
2024-07-29 2024-07-25 38.650 241,114 +2,000 0.01% 9,319,056
2024-07-26 2024-07-24 40.250 239,114 +500 0.01% 9,624,338
2024-07-25 2024-07-23 40.850 238,614 +1,500 0.01% 9,747,382
2024-07-24 2024-07-22 42.200 237,114 -4,000 0.01% 10,006,211
2024-07-23 2024-07-19 40.550 241,114 +2,000 0.01% 9,777,173
2024-07-22 2024-07-18 40.750 239,114 +1,000 0.01% 9,743,896
2024-07-19 2024-07-17 41.150 238,114 -14,500 0.01% 9,798,391
2024-07-18 2024-07-16 39.850 252,614 +1,500 0.02% 10,066,668
2024-07-17 2024-07-15 39.100 251,114 +4,000 0.02% 9,818,557
2024-07-16 2024-07-12 40.700 247,114 -14,500 0.02% 10,057,540
2024-07-15 2024-07-11 38.350 261,614 -10,500 0.02% 10,032,897
2024-07-12 2024-07-10 36.100 272,114 +5,000 0.02% 9,823,315
2024-07-11 2024-07-09 36.600 267,114 +1,500 0.02% 9,776,372
2024-07-10 2024-07-08 37.800 265,614 +7,500 0.02% 10,040,209
2024-07-09 2024-07-05 39.650 258,114 -13,000 0.02% 10,234,220
2024-07-08 2024-07-04 37.000 271,114 +1,500 0.02% 10,031,218
2024-07-05 2024-07-03 38.050 269,614 -2,000 0.02% 10,258,813
2024-07-04 2024-07-02 37.400 271,614 -4,000 0.02% 10,158,364
2024-07-03 2024-06-28 36.800 275,614 +6,000 0.02% 10,142,595
2024-07-02 2024-06-27 39.050 269,614 -2,500 0.02% 10,528,427
2024-06-28 2024-06-26 39.500 272,114 -9,000 0.02% 10,748,503
2024-06-27 2024-06-25 37.950 281,114 -500 0.02% 10,668,276
2024-06-26 2024-06-24 37.300 281,614 -2,000 0.02% 10,504,202
2024-06-25 2024-06-21 36.800 283,614 +1,500 0.02% 10,436,995
2024-06-24 2024-06-20 37.150 282,114 -500 0.02% 10,480,535
2024-06-21 2024-06-19 38.150 282,614 +1,500 0.02% 10,781,724
2024-06-20 2024-06-18 37.400 281,114 +2,500 0.02% 10,513,664
2024-06-19 2024-06-17 38.050 278,614 -500 0.02% 10,601,263
2024-06-18 2024-06-14 38.300 279,114 -6,000 0.02% 10,690,066
2024-06-17 2024-06-13 36.250 285,114 -2,000 0.02% 10,335,382
2024-06-14 2024-06-12 35.300 287,114 -2,500 0.02% 10,135,124
2024-06-13 2024-06-11 34.850 289,614 +6,000 0.02% 10,093,048
2024-06-12 2024-06-07 35.800 283,614 +1,000 0.02% 10,153,381
2024-06-11 2024-06-06 35.750 282,614 +2,500 0.02% 10,103,450
2024-06-07 2024-06-05 37.100 280,114 +1,500 0.02% 10,392,229
2024-06-06 2024-06-04 36.800 278,614 -9,500 0.02% 10,252,995
2024-06-05 2024-06-03 34.400 288,114 +5,000 0.02% 9,911,122
2024-06-04 2024-05-31 35.200 283,114 +1,500 0.02% 9,965,613
2024-06-03 2024-05-30 35.250 281,614 +2,500 0.02% 9,926,894
2024-05-31 2024-05-29 35.800 279,114 +2,500 0.02% 9,992,281
2024-05-30 2024-05-28 36.800 276,614 +1,500 0.02% 10,179,395
2024-05-29 2024-05-27 36.150 275,114 +500 0.02% 9,945,371
2024-05-28 2024-05-24 35.900 274,614 -1,500 0.02% 9,858,643
2024-05-27 2024-05-23 37.000 276,114 +6,000 0.02% 10,216,218
2024-05-24 2024-05-22 38.000 270,114 +500 0.02% 10,264,332
2024-05-23 2024-05-21 38.200 269,614 +8,000 0.02% 10,299,255
2024-05-22 2024-05-20 40.150 261,614 +2,000 0.02% 10,503,802
2024-05-21 2024-05-17 40.050 259,614 -1,500 0.02% 10,397,541
2024-05-20 2024-05-16 39.800 261,114 -1,500 0.02% 10,392,337
2024-05-17 2024-05-14 39.450 262,614 -2,500 0.02% 10,360,122
2024-05-16 2024-05-13 39.500 265,114 +1,000 0.02% 10,472,003
2024-05-14 2024-05-10 41.400 264,114 -5,000 0.02% 10,934,320
2024-05-13 2024-05-09 40.550 269,114 -7,500 0.02% 10,912,573
2024-05-10 2024-05-08 40.000 276,614 +2,500 0.02% 11,064,560
2024-05-09 2024-05-07 39.900 274,114 +10,500 0.02% 10,937,149
2024-05-08 2024-05-06 40.500 263,614 +1,000 0.02% 10,676,367
2024-05-07 2024-05-03 40.900 262,614 +1,000 0.02% 10,740,913
2024-05-06 2024-05-02 41.850 261,614 -4,500 0.02% 10,948,546
2024-05-03 2024-04-30 38.250 266,114 -1,500 0.02% 10,178,860
2024-05-02 2024-04-29 39.750 267,614 -500 0.02% 10,637,656
2024-04-30 2024-04-26 39.150 268,114 -4,500 0.02% 10,496,663
2024-04-29 2024-04-25 38.550 272,614 -3,000 0.02% 10,509,270
2024-04-26 2024-04-24 38.150 275,614 -13,000 0.02% 10,514,674
2024-04-25 2024-04-23 36.150 288,614 -4,500 0.02% 10,433,396
2024-04-24 2024-04-22 33.950 293,114 +1,500 0.02% 9,951,220
2024-04-23 2024-04-19 33.200 291,614 -1,500 0.02% 9,681,585
2024-04-22 2024-04-18 33.700 293,114 +2,000 0.02% 9,877,942
2024-04-19 2024-04-17 34.300 291,114 +3,500 0.02% 9,985,210
2024-04-18 2024-04-16 34.700 287,614 +1,000 0.02% 9,980,206
2024-04-17 2024-04-15 35.850 286,614 +5,500 0.02% 10,275,112
2024-04-16 2024-04-12 37.350 281,114 -7,500 0.02% 10,499,608
2024-04-12 2024-04-10 37.500 288,614 -500 0.02% 10,823,025
2024-04-11 2024-04-09 38.050 289,114 -4,000 0.02% 11,000,788
2024-04-10 2024-04-08 36.550 293,114 +2,000 0.02% 10,713,317
2024-04-09 2024-04-05 35.750 291,114 -4,000 0.02% 10,407,326
2024-04-08 2024-04-03 36.150 295,114 +9,500 0.02% 10,668,371
2024-04-05 2024-04-02 37.700 285,614 +500 0.02% 10,767,648
2024-04-03 2024-03-28 37.700 285,114 +2,000 0.02% 10,748,798
2024-04-02 2024-03-27 38.450 283,114 +4,000 0.02% 10,885,733
2024-03-28 2024-03-26 38.550 279,114 -5,000 0.02% 10,759,845
2024-03-27 2024-03-25 37.300 284,114 +34,000 0.02% 10,597,452
2024-03-26 2024-03-22 36.000 250,114 +18,000 0.02% 9,004,104
2024-03-25 2024-03-21 38.100 232,114 +6,500 0.01% 8,843,543
2024-03-22 2024-03-20 39.350 225,614 -3,000 0.01% 8,877,911
2024-03-21 2024-03-19 38.800 228,614 +16,500 0.01% 8,870,223
2024-03-20 2024-03-18 42.300 212,114 -4,000 0.01% 8,972,422
2024-03-19 2024-03-15 42.650 216,114 -6,500 0.01% 9,217,262
2024-03-18 2024-03-14 41.350 222,614 +12,064 0.01% 9,205,089
2024-03-15 2024-03-13 43.850 210,550 -13,500 0.01% 9,232,618
2024-03-14 2024-03-12 40.550 224,050 -1,500 0.01% 9,085,228
2024-03-13 2024-03-11 40.000 225,550 -3,500 0.01% 9,022,000
2024-03-11 2024-03-07 38.500 229,050 -2,000 0.01% 8,818,425
2024-03-08 2024-03-06 38.750 231,050 +3,500 0.01% 8,953,188
2024-03-07 2024-03-05 39.150 227,550 +10,500 0.01% 8,908,582
2024-03-06 2024-03-04 41.700 217,050 -12,000 0.01% 9,050,985
2024-03-05 2024-03-01 39.700 229,050 +6,000 0.01% 9,093,285
2024-03-04 2024-02-29 42.350 223,050 +3,500 0.01% 9,446,168
2024-03-01 2024-02-28 42.050 219,550 +1,500 0.01% 9,232,078
2024-02-29 2024-02-27 42.200 218,050 -4,500 0.01% 9,201,710
2024-02-28 2024-02-26 39.350 222,550 +2,000 0.01% 8,757,342
2024-02-27 2024-02-23 39.800 220,550 -2,000 0.01% 8,777,890
2024-02-26 2024-02-22 40.000 222,550 -1,500 0.01% 8,902,000
2024-02-23 2024-02-21 39.750 224,050 -14,000 0.01% 8,905,988
2024-02-22 2024-02-20 40.150 238,050 +5,500 0.01% 9,557,708
2024-02-21 2024-02-19 38.750 232,550 +4,500 0.01% 9,011,312
2024-02-20 2024-02-16 40.100 228,050 -7,000 0.01% 9,144,805
2024-02-19 2024-02-15 37.300 235,050 +1,000 0.01% 8,767,365
2024-02-16 2024-02-14 36.450 234,050 -1,500 0.01% 8,531,122
2024-02-15 2024-02-09 36.000 235,550 -500 0.01% 8,479,800
2024-02-14 2024-02-07 34.750 236,050 -7,000 0.01% 8,202,738
2024-02-08 2024-02-06 33.000 243,050 +2,500 0.01% 8,020,650
2024-02-07 2024-02-05 30.100 240,550 +2,000 0.01% 7,240,555
2024-02-06 2024-02-02 31.950 238,550 +500 0.01% 7,621,672
2024-02-02 2024-01-31 31.500 238,050 -3,000 0.01% 7,498,575
2024-02-01 2024-01-30 31.850 241,050 +1,500 0.01% 7,677,442
2024-01-31 2024-01-29 33.550 239,550 -1,000 0.01% 8,036,902
2024-01-30 2024-01-26 33.350 240,550 -3,000 0.01% 8,022,342
2024-01-25 2024-01-23 35.150 243,550 +6,000 0.02% 8,560,782
2024-01-24 2024-01-22 34.300 237,550 -4,000 0.01% 8,147,965
2024-01-23 2024-01-19 36.200 241,550 +15,500 0.01% 8,744,110
2024-01-22 2024-01-18 39.750 226,050 -5,000 0.01% 8,985,488
2024-01-19 2024-01-17 38.700 231,050 +4,000 0.01% 8,941,635
2024-01-18 2024-01-16 40.600 227,050 +3,500 0.01% 9,218,230
2024-01-17 2024-01-15 41.450 223,550 -6,500 0.01% 9,266,148
2024-01-16 2024-01-12 40.100 230,050 +500 0.01% 9,225,005
2024-01-15 2024-01-11 40.900 229,550 +500 0.01% 9,388,595
2024-01-12 2024-01-10 41.600 229,050 -15,500 0.01% 9,528,480
2024-01-11 2024-01-09 39.050 244,550 +1,000 0.02% 9,549,678
2024-01-10 2024-01-08 38.300 243,550 +9,500 0.02% 9,327,965
2024-01-09 2024-01-05 38.400 234,050 +11,500 0.01% 8,987,520
2024-01-05 2024-01-03 41.550 222,550 +2,500 0.01% 9,246,952
2024-01-04 2024-01-02 42.500 220,050 +1,000 0.01% 9,352,125
2024-01-03 2023-12-29 42.750 219,050 -2,000 0.01% 9,364,388
2024-01-02 2023-12-28 41.550 221,050 -3,500 0.01% 9,184,628
2023-12-29 2023-12-27 40.550 224,550 -6,000 0.01% 9,105,502
2023-12-28 2023-12-22 38.300 230,550 +6,000 0.01% 8,830,065
2023-12-27 2023-12-21 39.750 224,550 +3,000 0.01% 8,925,862
2023-12-22 2023-12-20 40.300 221,550 +500 0.01% 8,928,465
2023-12-21 2023-12-19 40.600 221,050 -1,500 0.01% 8,974,630
2023-12-19 2023-12-15 42.200 222,550 -500 0.01% 9,391,610
2023-12-18 2023-12-14 42.400 223,050 -13,000 0.01% 9,457,320
2023-12-15 2023-12-13 40.200 236,050 +1,000 0.01% 9,489,210
2023-12-14 2023-12-12 40.350 235,050 -2,000 0.01% 9,484,268
2023-12-13 2023-12-11 40.350 237,050 -1,500 0.01% 9,564,968
2023-12-12 2023-12-08 39.750 238,550 +9,000 0.01% 9,482,362
2023-12-11 2023-12-07 40.300 229,550 -500 0.01% 9,250,865
2023-12-08 2023-12-06 40.550 230,050 +4,500 0.01% 9,328,528
2023-12-07 2023-12-05 41.600 225,550 -38,500 0.01% 9,382,880
2023-12-06 2023-12-04 42.250 264,050 +1,000 0.02% 11,156,112
2023-12-05 2023-12-01 44.000 263,050 +4,500 0.02% 11,574,200
2023-12-04 2023-11-30 45.800 258,550 -8,000 0.02% 11,841,590
2023-12-01 2023-11-29 43.850 266,550 +1,500 0.02% 11,688,218
2023-11-30 2023-11-28 45.500 265,050 -3,500 0.02% 12,059,775
2023-11-29 2023-11-27 45.300 268,550 +3,500 0.02% 12,165,315
2023-11-28 2023-11-24 43.750 265,050 -2,500 0.02% 11,595,938
2023-11-27 2023-11-23 44.000 267,550 -1,500 0.02% 11,772,200
2023-11-24 2023-11-22 42.450 269,050 +3,000 0.02% 11,421,172
2023-11-23 2023-11-21 43.850 266,050 +4,500 0.02% 11,666,292
2023-11-22 2023-11-20 44.000 261,550 +4,000 0.02% 11,508,200
2023-11-21 2023-11-17 44.650 257,550 -3,500 0.02% 11,499,608
2023-11-20 2023-11-16 43.500 261,050 -4,000 0.02% 11,355,675
2023-11-17 2023-11-15 43.900 265,050 +3,550 0.02% 11,635,695
2023-11-16 2023-11-14 44.550 261,500 +2,000 0.02% 11,649,825
2023-11-15 2023-11-13 44.050 259,500 +12,000 0.02% 11,430,975
2023-11-14 2023-11-10 46.700 247,500 -14,500 0.02% 11,558,250
2023-11-13 2023-11-09 47.300 262,000 -1,000 0.02% 12,392,600
2023-11-10 2023-11-08 47.150 263,000 +2,500 0.02% 12,400,450
2023-11-09 2023-11-07 48.450 260,500 -3,000 0.02% 12,621,225
2023-11-08 2023-11-06 48.400 263,500 -1,500 0.02% 12,753,400
2023-11-07 2023-11-03 46.200 265,000 +1,500 0.02% 12,243,000
2023-11-06 2023-11-02 46.600 263,500 +6,000 0.02% 12,279,100
2023-11-03 2023-11-01 45.450 257,500 -3,500 0.02% 11,703,375
2023-11-02 2023-10-31 46.050 261,000 +1,000 0.02% 12,019,050
2023-11-01 2023-10-30 47.050 260,000 +1,500 0.02% 12,233,000
2023-10-31 2023-10-27 45.000 258,500 -500 0.02% 11,632,500
2023-10-30 2023-10-26 42.300 259,000 +3,000 0.02% 10,955,700
2023-10-27 2023-10-25 45.000 256,000 -5,000 0.02% 11,520,000
2023-10-26 2023-10-24 45.500 261,000 +4,000 0.02% 11,875,500
2023-10-25 2023-10-20 44.100 257,000 -1,000 0.02% 11,333,700
2023-10-24 2023-10-19 42.600 258,000 +2,500 0.02% 10,990,800
2023-10-20 2023-10-18 42.800 255,500 +2,000 0.02% 10,935,400
2023-10-19 2023-10-17 44.450 253,500 -2,000 0.02% 11,268,075
2023-10-18 2023-10-16 44.000 255,500 -1,000 0.02% 11,242,000
2023-10-17 2023-10-13 44.500 256,500 -3,000 0.02% 11,414,250
2023-10-16 2023-10-12 44.350 259,500 -18,500 0.02% 11,508,825
2023-10-13 2023-10-11 42.900 278,000 -8,500 0.02% 11,926,200
2023-10-11 2023-10-09 40.900 286,500 -4,000 0.02% 11,717,850
2023-10-10 2023-10-06 39.000 290,500 -1,500 0.02% 11,329,500
2023-10-09 2023-10-05 38.100 292,000 -4,000 0.02% 11,125,200
2023-10-06 2023-10-04 36.900 296,000 +500 0.02% 10,922,400
2023-10-05 2023-10-03 37.850 295,500 -500 0.02% 11,184,675
2023-10-04 2023-09-29 38.250 296,000 +2,000 0.02% 11,322,000
2023-10-03 2023-09-28 39.900 294,000 +7,500 0.02% 11,730,600
2023-09-29 2023-09-27 40.850 286,500 -3,000 0.02% 11,703,525
2023-09-28 2023-09-26 38.200 289,500 -1,000 0.02% 11,058,900
2023-09-27 2023-09-25 39.000 290,500 +10,500 0.02% 11,329,500
2023-09-26 2023-09-22 37.450 280,000 +4,000 0.02% 10,486,000
2023-09-22 2023-09-20 38.400 276,000 -2,500 0.02% 10,598,400
2023-09-21 2023-09-19 39.550 278,500 -2,500 0.02% 11,014,675
2023-09-20 2023-09-18 39.850 281,000 -500 0.02% 11,197,850
2023-09-19 2023-09-15 39.200 281,500 -4,500 0.02% 11,034,800
2023-09-15 2023-09-13 35.800 286,000 +4,500 0.02% 10,238,800
2023-09-14 2023-09-12 35.800 281,500 +9,500 0.02% 10,077,700
2023-09-13 2023-09-11 38.300 272,000 -7,500 0.02% 10,417,600
2023-09-12 2023-09-07 35.350 279,500 -1,000 0.02% 9,880,325
2023-09-11 2023-09-06 34.700 280,500 +500 0.02% 9,733,350
2023-09-07 2023-09-05 34.750 280,000 -1,000 0.02% 9,730,000
2023-09-06 2023-09-04 34.500 281,000 +3,000 0.02% 9,694,500
2023-09-05 2023-08-31 35.100 278,000 +500 0.02% 9,757,800
2023-09-04 2023-08-30 35.950 277,500 -3,000 0.02% 9,976,125
2023-08-31 2023-08-29 35.850 280,500 -2,500 0.02% 10,055,925
2023-08-30 2023-08-28 34.750 283,000 -1,500 0.02% 9,834,250
2023-08-29 2023-08-25 33.800 284,500 -1,500 0.02% 9,616,100
2023-08-28 2023-08-24 34.650 286,000 -13,000 0.02% 9,909,900
2023-08-24 2023-08-22 30.950 299,000 +1,500 0.02% 9,254,050
2023-08-23 2023-08-21 31.150 297,500 +1,000 0.02% 9,267,125
2023-08-22 2023-08-18 31.450 296,500 +500 0.02% 9,324,925
2023-08-21 2023-08-17 32.700 296,000 -3,000 0.02% 9,679,200
2023-08-18 2023-08-16 32.850 299,000 -2,000 0.02% 9,822,150
2023-08-17 2023-08-15 32.300 301,000 -6,500 0.02% 9,722,300
2023-08-16 2023-08-14 32.400 307,500 -9,500 0.02% 9,963,000
2023-08-15 2023-08-11 33.150 317,000 +10,000 0.02% 10,508,550
2023-08-14 2023-08-10 32.200 307,000 +6,500 0.02% 9,885,400
2023-08-11 2023-08-09 32.200 300,500 -20,000 0.02% 9,676,100
2023-08-10 2023-08-08 28.700 320,500 -1,500 0.02% 9,198,350
2023-08-09 2023-08-07 29.050 322,000 +19,000 0.02% 9,354,100
2023-08-08 2023-08-04 32.800 303,000 -1,500 0.02% 9,938,400
2023-08-07 2023-08-03 32.800 304,500 +12,000 0.02% 9,987,600
2023-08-04 2023-08-02 32.450 292,500 +4,500 0.02% 9,491,625
2023-08-03 2023-08-01 34.600 288,000 +1,000 0.02% 9,964,800
2023-08-02 2023-07-31 34.600 287,000 +3,500 0.02% 9,930,200
2023-08-01 2023-07-28 36.600 283,500 -6,500 0.02% 10,376,100
2023-07-31 2023-07-27 34.300 290,000 -6,000 0.02% 9,947,000
2023-07-28 2023-07-26 33.950 296,000 -1,500 0.02% 10,049,200
2023-07-26 2023-07-24 33.200 297,500 -11,500 0.02% 9,877,000
2023-07-25 2023-07-21 32.800 309,000 -3,500 0.02% 10,135,200
2023-07-21 2023-07-19 30.750 312,500 +3,500 0.02% 9,609,375
2023-07-20 2023-07-18 31.500 309,000 +500 0.02% 9,733,500
2023-07-19 2023-07-14 32.450 308,500 -500 0.02% 10,010,825
2023-07-18 2023-07-13 32.700 309,000 -10,500 0.02% 10,104,300
2023-07-14 2023-07-12 30.900 319,500 -500 0.02% 9,872,550
2023-07-13 2023-07-11 30.650 320,000 -1,500 0.02% 9,808,000
2023-07-12 2023-07-10 29.750 321,500 +2,500 0.02% 9,564,625
2023-07-11 2023-07-07 30.250 319,000 +500 0.02% 9,649,750
2023-07-10 2023-07-06 30.650 318,500 -2,000 0.02% 9,762,025
2023-07-07 2023-07-05 31.550 320,500 +2,500 0.02% 10,111,775
2023-07-06 2023-07-04 33.100 318,000 -2,000 0.02% 10,525,800
2023-07-05 2023-07-03 30.000 320,000 -500 0.02% 9,600,000
2023-07-04 2023-06-30 29.600 320,500 -2,500 0.02% 9,486,800
2023-07-03 2023-06-29 28.950 323,000 -1,000 0.02% 9,350,850
2023-06-30 2023-06-28 29.150 324,000 +1,500 0.02% 9,444,600
2023-06-29 2023-06-27 29.900 322,500 +2,500 0.02% 9,642,750
2023-06-28 2023-06-26 31.000 320,000 +1,000 0.02% 9,920,000
2023-06-27 2023-06-23 30.450 319,000 +1,000 0.02% 9,713,550
2023-06-26 2023-06-21 31.450 318,000 +5,500 0.02% 10,001,100
2023-06-23 2023-06-20 33.600 312,500 +9,500 0.02% 10,500,000
2023-06-21 2023-06-19 35.600 303,000 +9,000 0.02% 10,786,800
2023-06-20 2023-06-16 36.700 294,000 -35,000 0.02% 10,789,800
2023-06-19 2023-06-15 33.950 329,000 +22,000 0.02% 11,169,550
2023-06-16 2023-06-14 34.200 307,000 +9,000 0.02% 10,499,400
2023-06-15 2023-06-13 35.550 298,000 +12,500 0.02% 10,593,900
2023-06-14 2023-06-12 35.900 285,500 +6,000 0.02% 10,249,450
2023-06-13 2023-06-09 37.650 279,500 -1,500 0.02% 10,523,175
2023-06-09 2023-06-07 37.100 281,000 -6,500 0.02% 10,425,100
2023-06-08 2023-06-06 36.500 287,500 +500 0.02% 10,493,750
2023-06-07 2023-06-05 36.950 287,000 -500 0.02% 10,604,650
2023-06-06 2023-06-02 37.000 287,500 +5,500 0.02% 10,637,500
2023-06-05 2023-06-01 36.400 282,000 +1,000 0.02% 10,264,800
2023-06-02 2023-05-31 36.700 281,000 -2,500 0.02% 10,312,700
2023-06-01 2023-05-30 36.650 283,500 -5,000 0.02% 10,390,275
2023-05-31 2023-05-29 35.200 288,500 +2,500 0.02% 10,155,200
2023-05-30 2023-05-25 37.750 286,000 -8,000 0.02% 10,796,500
2023-05-29 2023-05-24 39.650 294,000 +9,500 0.02% 11,657,100
2023-05-25 2023-05-23 40.200 284,500 -10,500 0.02% 11,436,900
2023-05-23 2023-05-19 38.100 295,000 +500 0.02% 11,239,500
2023-05-22 2023-05-18 37.900 294,500 +8,500 0.02% 11,161,550
2023-05-19 2023-05-17 39.450 286,000 -500 0.02% 11,282,700
2023-05-18 2023-05-16 40.500 286,500 -1,000 0.02% 11,603,250
2023-05-17 2023-05-15 40.050 287,500 -2,500 0.02% 11,514,375
2023-05-16 2023-05-12 39.750 290,000 -3,500 0.02% 11,527,500
2023-05-15 2023-05-11 39.000 293,500 +2,500 0.02% 11,446,500
2023-05-12 2023-05-10 39.650 291,000 +3,500 0.02% 11,538,150
2023-05-11 2023-05-09 38.850 287,500 +3,000 0.02% 11,169,375
2023-05-09 2023-05-05 40.950 284,500 -7,000 0.02% 11,650,275
2023-05-08 2023-05-04 39.050 291,500 -2,500 0.02% 11,383,075
2023-05-04 2023-05-02 36.350 294,000 +1,000 0.02% 10,686,900
2023-05-03 2023-04-28 37.450 293,000 +7,500 0.02% 10,972,850
2023-05-02 2023-04-27 38.900 285,500 -3,000 0.02% 11,105,950
2023-04-28 2023-04-26 38.200 288,500 -2,000 0.02% 11,020,700
2023-04-27 2023-04-25 37.350 290,500 -4,500 0.02% 10,850,175
2023-04-26 2023-04-24 39.050 295,000 +5,000 0.02% 11,519,750
2023-04-25 2023-04-21 38.650 290,000 +4,500 0.02% 11,208,500
2023-04-24 2023-04-20 39.250 285,500 -1,000 0.02% 11,205,875
2023-04-21 2023-04-19 40.650 286,500 +500 0.02% 11,646,225
2023-04-20 2023-04-18 41.300 286,000 +500 0.02% 11,811,800
2023-04-19 2023-04-17 40.950 285,500 -100 0.02% 11,691,225
2023-04-18 2023-04-14 42.700 285,600 -5,000 0.02% 12,195,120
2023-04-17 2023-04-13 42.000 290,600 -3,400 0.02% 12,205,200
2023-04-14 2023-04-12 40.500 294,000 -6,500 0.02% 11,907,000
2023-04-13 2023-04-11 39.500 300,500 -15,000 0.02% 11,869,750
2023-04-12 2023-04-06 38.350 315,500 -11,500 0.02% 12,099,425
2023-04-11 2023-04-04 36.300 327,000 -22,000 0.02% 11,870,100
2023-04-06 2023-04-03 34.900 349,000 -1,000 0.02% 12,180,100
2023-04-04 2023-03-31 35.150 350,000 -1,000 0.02% 12,302,500
2023-04-03 2023-03-30 35.050 351,000 +9,000 0.02% 12,302,550
2023-03-31 2023-03-29 37.400 342,000 +18,500 0.02% 12,790,800
2023-03-30 2023-03-28 38.200 323,500 +24,500 0.02% 12,357,700
2023-03-29 2023-03-27 38.850 299,000 +2,000 0.02% 11,616,150
2023-03-28 2023-03-24 38.500 297,000 -4,000 0.02% 11,434,500
2023-03-27 2023-03-23 39.000 301,000 +8,500 0.02% 11,739,000
2023-03-24 2023-03-22 38.700 292,500 +500 0.02% 11,319,750
2023-03-23 2023-03-21 40.850 292,000 -4,000 0.02% 11,928,200
2023-03-22 2023-03-20 37.900 296,000 +17,000 0.02% 11,218,400
2023-03-21 2023-03-17 41.700 279,000 +4,500 0.02% 11,634,300
2023-03-20 2023-03-16 42.600 274,500 -9,000 0.02% 11,693,700
2023-03-17 2023-03-15 42.700 283,500 -5,000 0.02% 12,105,450
2023-03-16 2023-03-14 38.750 288,500 +4,000 0.02% 11,179,375
2023-03-15 2023-03-13 39.200 284,500 -8,000 0.02% 11,152,400
2023-03-14 2023-03-10 38.850 292,500 -50,500 0.02% 11,363,625
2023-03-13 2023-03-09 39.900 343,000 -500 0.02% 13,685,700
2023-03-10 2023-03-08 39.900 343,500 +1,000 0.02% 13,705,650
2023-03-09 2023-03-07 42.250 342,500 +3,000 0.02% 14,470,625
2023-03-08 2023-03-06 42.450 339,500 -4,000 0.02% 14,411,775
2023-03-07 2023-03-03 42.250 343,500 -3,000 0.02% 14,512,875
2023-03-06 2023-03-02 40.650 346,500 +2,000 0.02% 14,085,225
2023-03-03 2023-03-01 40.550 344,500 -2,500 0.02% 13,969,475
2023-03-02 2023-02-28 38.100 347,000 +3,500 0.02% 13,220,700
2023-03-01 2023-02-27 37.650 343,500 +4,500 0.02% 12,932,775
2023-02-28 2023-02-24 38.400 339,000 +4,000 0.02% 13,017,600
2023-02-27 2023-02-23 39.350 335,000 +3,000 0.02% 13,182,250
2023-02-24 2023-02-22 39.450 332,000 +4,500 0.02% 13,097,400
2023-02-23 2023-02-21 40.500 327,500 -500 0.02% 13,263,750
2023-02-22 2023-02-20 41.450 328,000 +6,000 0.02% 13,595,600
2023-02-21 2023-02-17 39.700 322,000 +500 0.02% 12,783,400
2023-02-20 2023-02-16 40.400 321,500 +4,500 0.02% 12,988,600
2023-02-17 2023-02-15 41.450 317,000 +3,500 0.02% 13,139,650
2023-02-16 2023-02-14 43.150 313,500 -6,000 0.02% 13,527,525
2023-02-15 2023-02-13 43.200 319,500 -4,000 0.02% 13,802,400
2023-02-14 2023-02-10 42.800 323,500 +7,000 0.02% 13,845,800
2023-02-13 2023-02-09 43.200 316,500 +8,000 0.02% 13,672,800
2023-02-10 2023-02-08 42.850 308,500 +2,500 0.02% 13,219,225
2023-02-09 2023-02-07 43.100 306,000 -2,000 0.02% 13,188,600
2023-02-08 2023-02-06 42.750 308,000 +16,500 0.02% 13,167,000
2023-02-07 2023-02-03 45.600 291,500 +500 0.02% 13,292,400
2023-02-06 2023-02-02 46.100 291,000 +2,000 0.02% 13,415,100
2023-02-03 2023-02-01 45.450 289,000 +500 0.02% 13,135,050
2023-02-02 2023-01-31 42.450 288,500 +10,000 0.02% 12,246,825
2023-02-01 2023-01-30 44.850 278,500 +9,000 0.02% 12,490,725
2023-01-31 2023-01-27 47.000 269,500 -2,500 0.02% 12,666,500
2023-01-30 2023-01-26 46.200 272,000 -5,000 0.02% 12,566,400
2023-01-27 2023-01-20 43.100 277,000 -4,500 0.02% 11,938,700
2023-01-26 2023-01-19 42.500 281,500 -13,000 0.02% 11,963,750
2023-01-20 2023-01-18 40.700 294,500 -2,000 0.02% 11,986,150
2023-01-19 2023-01-17 40.500 296,500 -6,000 0.02% 12,008,250
2023-01-18 2023-01-16 42.100 302,500 +10,500 0.02% 12,735,250
2023-01-17 2023-01-13 42.150 292,000 +11,500 0.02% 12,307,800
2023-01-16 2023-01-12 39.700 280,500 +12,500 0.02% 11,135,850
2023-01-13 2023-01-11 39.950 268,000 -24,500 0.02% 10,706,600
2023-01-12 2023-01-10 37.600 292,500 -6,000 0.02% 10,998,000
2023-01-11 2023-01-09 37.450 298,500 -4,500 0.02% 11,178,825
2023-01-09 2023-01-05 35.750 303,000 -3,000 0.02% 10,832,250
2023-01-06 2023-01-04 35.200 306,000 -14,000 0.02% 10,771,200
2023-01-05 2023-01-03 35.000 320,000 -3,000 0.02% 11,200,000
2023-01-04 2022-12-30 33.500 323,000 -6,500 0.02% 10,820,500
2023-01-03 2022-12-29 34.350 329,500 -3,500 0.02% 11,318,325
2022-12-30 2022-12-28 33.350 333,000 -5,500 0.02% 11,105,550
2022-12-29 2022-12-23 32.700 338,500 +4,000 0.02% 11,068,950
2022-12-28 2022-12-22 31.950 334,500 -5,000 0.02% 10,687,275
2022-12-23 2022-12-21 30.950 339,500 +1,000 0.02% 10,507,525
2022-12-22 2022-12-20 31.000 338,500 -1,000 0.02% 10,493,500
2022-12-21 2022-12-19 31.350 339,500 +6,500 0.02% 10,643,325
2022-12-20 2022-12-16 32.300 333,000 -500 0.02% 10,755,900
2022-12-19 2022-12-15 32.450 333,500 -2,500 0.02% 10,822,075
2022-12-16 2022-12-14 33.550 336,000 -20,500 0.02% 11,272,800
2022-12-15 2022-12-13 32.350 356,500 +7,000 0.02% 11,532,775
2022-12-14 2022-12-12 32.000 349,500 +3,500 0.02% 11,184,000
2022-12-13 2022-12-09 32.250 346,000 -55,000 0.02% 11,158,500
2022-12-12 2022-12-08 30.500 401,000 -37,000 0.03% 12,230,500
2022-12-09 2022-12-07 27.600 438,000 -2,000 0.03% 12,088,800
2022-12-08 2022-12-06 28.350 440,000 -20,500 0.03% 12,474,000
2022-12-07 2022-12-05 27.750 460,500 +48,500 0.03% 12,778,875
2022-12-06 2022-12-02 27.750 412,000 +61,000 0.03% 11,433,000
2022-12-05 2022-12-01 29.650 351,000 -1,000 0.02% 10,407,150
2022-12-02 2022-11-30 30.650 352,000 -500 0.02% 10,788,800
2022-12-01 2022-11-29 30.050 352,500 -11,000 0.02% 10,592,625
2022-11-30 2022-11-28 28.850 363,500 -16,500 0.02% 10,486,975
2022-11-29 2022-11-25 28.000 380,000 +12,500 0.02% 10,640,000
2022-11-28 2022-11-24 28.850 367,500 +8,000 0.02% 10,602,375
2022-11-25 2022-11-23 29.100 359,500 -24,000 0.02% 10,461,450
2022-11-24 2022-11-22 29.500 383,500 +22,000 0.03% 11,313,250
2022-11-23 2022-11-21 31.350 361,500 +8,000 0.02% 11,333,025
2022-11-22 2022-11-18 32.450 353,500 +7,000 0.02% 11,471,075
2022-11-21 2022-11-17 33.950 346,500 +6,500 0.02% 11,763,675
2022-11-18 2022-11-16 34.400 340,000 +9,000 0.02% 11,696,000
2022-11-17 2022-11-15 34.900 331,000 -2,500 0.02% 11,551,900
2022-11-16 2022-11-14 34.100 333,500 -4,500 0.02% 11,372,350
2022-11-15 2022-11-11 32.850 338,000 -10,000 0.02% 11,103,300
2022-11-14 2022-11-10 31.200 348,000 +3,000 0.02% 10,857,600
2022-11-11 2022-11-09 31.850 345,000 +8,500 0.02% 10,988,250
2022-11-09 2022-11-07 33.050 336,500 +26,500 0.02% 11,121,325
2022-11-08 2022-11-04 31.550 310,000 +4,000 0.02% 9,780,500
2022-11-07 2022-11-03 30.150 306,000 -4,500 0.02% 9,225,900
2022-11-04 2022-11-02 29.600 310,500 -4,000 0.02% 9,190,800
2022-11-03 2022-11-01 27.600 314,500 +2,000 0.02% 8,680,200
2022-11-02 2022-10-31 27.800 312,500 -10,000 0.02% 8,687,500
2022-11-01 2022-10-28 27.050 322,500 +2,500 0.02% 8,723,625
2022-10-31 2022-10-27 28.900 320,000 +6,000 0.02% 9,248,000
2022-10-28 2022-10-26 29.650 314,000 +1,000 0.02% 9,310,100
2022-10-27 2022-10-25 28.300 313,000 -3,000 0.02% 8,857,900
2022-10-26 2022-10-24 27.150 316,000 +7,000 0.02% 8,579,400
2022-10-25 2022-10-21 30.200 309,000 -5,500 0.02% 9,331,800
2022-10-24 2022-10-20 28.200 314,500 +2,500 0.02% 8,868,900
2022-10-21 2022-10-19 28.400 312,000 +5,000 0.02% 8,860,800
2022-10-20 2022-10-18 29.500 307,000 -4,000 0.02% 9,056,500
2022-10-19 2022-10-17 25.700 311,000 -1,500 0.02% 7,992,700
2022-10-18 2022-10-14 25.200 312,500 -16,500 0.02% 7,875,000
2022-10-17 2022-10-13 22.300 329,000 +4,000 0.02% 7,336,700
2022-10-14 2022-10-12 22.000 325,000 +3,000 0.02% 7,150,000
2022-10-13 2022-10-11 22.650 322,000 -5,000 0.02% 7,293,300
2022-10-12 2022-10-10 22.950 327,000 -1,000 0.02% 7,504,650
2022-10-11 2022-10-07 24.400 328,000 -10,000 0.02% 8,003,200
2022-10-10 2022-10-06 25.200 338,000 +2,000 0.02% 8,517,600
2022-10-07 2022-10-05 26.200 336,000 +6,000 0.02% 8,803,200
2022-10-06 2022-10-03 24.550 330,000 -2,000 0.02% 8,101,500
2022-10-05 2022-09-30 24.450 332,000 +2,000 0.02% 8,117,400
2022-10-03 2022-09-29 25.000 330,000 -3,500 0.02% 8,250,000
2022-09-30 2022-09-28 24.800 333,500 -500 0.02% 8,270,800
2022-09-29 2022-09-27 25.750 334,000 +1,000 0.02% 8,600,500
2022-09-28 2022-09-26 23.900 333,000 -2,500 0.02% 7,958,700
2022-09-27 2022-09-23 24.050 335,500 +1,000 0.02% 8,068,775
2022-09-26 2022-09-22 25.400 334,500 -1,500 0.02% 8,496,300
2022-09-23 2022-09-21 25.100 336,000 -8,500 0.02% 8,433,600
2022-09-22 2022-09-20 25.950 344,500 +5,500 0.02% 8,939,775
2022-09-21 2022-09-19 25.650 339,000 -2,500 0.02% 8,695,350
2022-09-20 2022-09-16 27.150 341,500 -2,000 0.02% 9,271,725
2022-09-19 2022-09-15 27.850 343,500 +1,000 0.02% 9,566,475
2022-09-16 2022-09-14 28.050 342,500 -9,000 0.02% 9,607,125
2022-09-15 2022-09-13 28.600 351,500 -13,000 0.02% 10,052,900
2022-09-14 2022-09-09 29.000 364,500 +13,000 0.02% 10,570,500
2022-09-13 2022-09-08 27.150 351,500 -11,000 0.02% 9,543,225
2022-09-09 2022-09-07 28.950 362,500 +3,500 0.02% 10,494,375
2022-09-08 2022-09-06 29.250 359,000 -14,000 0.02% 10,500,750
2022-09-07 2022-09-05 29.900 373,000 +25,500 0.02% 11,152,700
2022-09-06 2022-09-02 31.600 347,500 +16,000 0.02% 10,981,000
2022-09-05 2022-09-01 32.900 331,500 +1,000 0.02% 10,906,350
2022-09-02 2022-08-31 33.450 330,500 -3,000 0.02% 11,055,225
2022-09-01 2022-08-30 32.750 333,500 -500 0.02% 10,922,125
2022-08-31 2022-08-29 32.800 334,000 +2,500 0.02% 10,955,200
2022-08-30 2022-08-26 34.900 331,500 -500 0.02% 11,569,350
2022-08-29 2022-08-25 33.600 332,000 +3,500 0.02% 11,155,200
2022-08-26 2022-08-24 31.900 328,500 +13,500 0.02% 10,479,150
2022-08-25 2022-08-23 32.150 315,000 +2,500 0.02% 10,127,250
2022-08-24 2022-08-22 32.950 312,500 -2,000 0.02% 10,296,875
2022-08-23 2022-08-19 33.100 314,500 -7,000 0.02% 10,409,950
2022-08-22 2022-08-18 34.050 321,500 +1,000 0.02% 10,947,075
2022-08-19 2022-08-17 35.000 320,500 +18,000 0.02% 11,217,500
2022-08-18 2022-08-16 36.250 302,500 -5,500 0.02% 10,965,625
2022-08-17 2022-08-15 36.700 308,000 +7,000 0.02% 11,303,600
2022-08-16 2022-08-12 36.500 301,000 -2,500 0.02% 10,986,500
2022-08-15 2022-08-11 36.750 303,500 -67,000 0.02% 11,153,625
2022-08-12 2022-08-10 33.800 370,500 -10,500 0.03% 12,522,900
2022-08-11 2022-08-09 35.350 381,000 +24,000 0.03% 13,468,350
2022-08-10 2022-08-08 36.700 357,000 +4,000 0.02% 13,101,900
2022-08-09 2022-08-05 35.800 353,000 -10,500 0.02% 12,637,400
2022-08-08 2022-08-04 32.850 363,500 -1,000 0.02% 11,940,975
2022-08-05 2022-08-03 31.950 364,500 +5,500 0.02% 11,645,775
2022-08-04 2022-08-02 32.450 359,000 -38,000 0.02% 11,649,550
2022-08-03 2022-08-01 32.750 397,000 -4,000 0.03% 13,001,750
2022-08-02 2022-07-29 32.750 401,000 +47,000 0.03% 13,132,750
2022-08-01 2022-07-28 33.850 354,000 -2,500 0.02% 11,982,900
2022-07-29 2022-07-27 33.400 356,500 +4,000 0.02% 11,907,100
2022-07-28 2022-07-26 34.150 352,500 +5,000 0.02% 12,037,875
2022-07-27 2022-07-25 34.550 347,500 -14,500 0.02% 12,006,125
2022-07-26 2022-07-22 34.850 362,000 +16,000 0.02% 12,615,700
2022-07-25 2022-07-21 37.150 346,000 -7,500 0.02% 12,853,900
2022-07-22 2022-07-20 36.900 353,500 +2,000 0.02% 13,044,150
2022-07-21 2022-07-19 35.400 351,500 +8,000 0.02% 12,443,100
2022-07-20 2022-07-18 36.150 343,500 +11,500 0.02% 12,417,525
2022-07-19 2022-07-15 36.850 332,000 +6,500 0.02% 12,234,200
2022-07-18 2022-07-14 38.500 325,500 -42,500 0.02% 12,531,750
2022-07-15 2022-07-13 36.350 368,000 -10,000 0.03% 13,376,800
2022-07-14 2022-07-12 35.900 378,000 -12,500 0.03% 13,570,200
2022-07-13 2022-07-11 36.450 390,500 +4,500 0.03% 14,233,725
2022-07-12 2022-07-08 36.800 386,000 +9,000 0.03% 14,204,800
2022-07-11 2022-07-07 37.750 377,000 -20,000 0.03% 14,231,750
2022-07-08 2022-07-06 38.150 397,000 +7,000 0.03% 15,145,550
2022-07-07 2022-07-05 38.950 390,000 +18,500 0.03% 15,190,500
2022-07-05 2022-06-30 34.900 371,500 -16,500 0.03% 12,965,350
2022-07-04 2022-06-29 34.050 388,000 +19,500 0.03% 13,211,400
2022-06-30 2022-06-28 37.000 368,500 -1,000 0.03% 13,634,500
2022-06-29 2022-06-27 35.500 369,500 +32,000 0.03% 13,117,250
2022-06-28 2022-06-24 36.150 337,500 -22,000 0.02% 12,200,625
2022-06-27 2022-06-23 32.300 359,500 -20,000 0.02% 11,611,850
2022-06-24 2022-06-22 30.500 379,500 +11,500 0.03% 11,574,750
2022-06-23 2022-06-21 30.600 368,000 -40,000 0.03% 11,260,800
2022-06-22 2022-06-20 26.950 408,000 +10,500 0.03% 10,995,600
2022-06-21 2022-06-17 26.900 397,500 -5,000 0.03% 10,692,750
2022-06-20 2022-06-16 25.550 402,500 +3,500 0.03% 10,283,875
2022-06-17 2022-06-15 26.300 399,000 +4,500 0.03% 10,493,700
2022-06-16 2022-06-14 26.500 394,500 +3,500 0.03% 10,454,250
2022-06-15 2022-06-13 25.800 391,000 -5,500 0.03% 10,087,800
2022-06-14 2022-06-10 26.750 396,500 +4,500 0.03% 10,606,375
2022-06-13 2022-06-09 27.950 392,000 +10,500 0.03% 10,956,400
2022-06-10 2022-06-08 28.100 381,500 -15,000 0.03% 10,720,150
2022-06-09 2022-06-07 25.400 396,500 +7,000 0.03% 10,071,100
2022-06-08 2022-06-06 26.050 389,500 -2,500 0.03% 10,146,475
2022-06-07 2022-06-02 24.300 392,000 +2,500 0.03% 9,525,600
2022-06-06 2022-06-01 24.300 389,500 +5,000 0.03% 9,464,850
2022-06-02 2022-05-31 24.350 384,500 -15,000 0.03% 9,362,575
2022-06-01 2022-05-30 22.900 399,500 -3,500 0.03% 9,148,550
2022-05-31 2022-05-27 21.800 403,000 +9,000 0.03% 8,785,400
2022-05-30 2022-05-26 21.850 394,000 +1,000 0.03% 8,608,900
2022-05-27 2022-05-25 21.150 393,000 -2,500 0.03% 8,311,950
2022-05-26 2022-05-24 20.800 395,500 +2,000 0.03% 8,226,400
2022-05-25 2022-05-23 22.550 393,500 +2,500 0.03% 8,873,425
2022-05-24 2022-05-20 22.750 391,000 -8,500 0.03% 8,895,250
2022-05-23 2022-05-19 21.600 399,500 -29,500 0.03% 8,629,200
2022-05-20 2022-05-18 21.050 429,000 -14,000 0.03% 9,030,450
2022-05-19 2022-05-17 20.800 443,000 -6,500 0.03% 9,214,400
2022-05-18 2022-05-16 19.600 449,500 -14,500 0.03% 8,810,200
2022-05-17 2022-05-13 18.640 464,000 +13,000 0.03% 8,648,960
2022-05-16 2022-05-12 18.880 451,000 -3,500 0.03% 8,514,880
2022-05-13 2022-05-11 20.350 454,500 -7,000 0.03% 9,249,075
2022-05-12 2022-05-10 19.440 461,500 -4,500 0.03% 8,971,560
2022-05-11 2022-05-06 19.640 466,000 -44,000 0.03% 9,152,240
2022-05-10 2022-05-05 21.050 510,000 +9,500 0.03% 10,735,500
2022-05-06 2022-05-04 21.000 500,500 +57,000 0.03% 10,510,500
2022-05-05 2022-05-03 23.350 443,500 +15,000 0.03% 10,355,725
2022-05-04 2022-04-29 25.150 428,500 +15,500 0.03% 10,776,775
2022-05-03 2022-04-28 25.800 413,000 -14,000 0.03% 10,655,400
2022-04-28 2022-04-26 23.700 427,000 -4,500 0.03% 10,119,900
2022-04-27 2022-04-25 23.500 431,500 +3,000 0.03% 10,140,250
2022-04-26 2022-04-22 26.250 428,500 +2,500 0.03% 11,248,125
2022-04-25 2022-04-21 25.500 426,000 +4,500 0.03% 10,863,000
2022-04-22 2022-04-20 26.000 421,500 +2,000 0.03% 10,959,000
2022-04-21 2022-04-19 26.200 419,500 +12,500 0.03% 10,990,900
2022-04-20 2022-04-14 27.750 407,000 -13,000 0.03% 11,294,250
2022-04-19 2022-04-13 26.600 420,000 -3,000 0.03% 11,172,000
2022-04-14 2022-04-12 26.600 423,000 -500 0.03% 11,251,800
2022-04-13 2022-04-11 26.100 423,500 +8,500 0.03% 11,053,350
2022-04-12 2022-04-08 28.550 415,000 +11,500 0.03% 11,848,250
2022-04-11 2022-04-07 27.900 403,500 +4,000 0.03% 11,257,650
2022-04-08 2022-04-06 29.550 399,500 -4,000 0.03% 11,805,225
2022-04-07 2022-04-04 29.050 403,500 -19,500 0.03% 11,721,675
2022-04-06 2022-04-01 27.150 423,000 +8,500 0.03% 11,484,450
2022-04-04 2022-03-31 26.950 414,500 +25,500 0.03% 11,170,775
2022-04-01 2022-03-30 30.600 389,000 -16,500 0.03% 11,903,400
2022-03-31 2022-03-29 28.550 405,500 -38,500 0.03% 11,577,025
2022-03-30 2022-03-28 26.700 444,000 +1,500 0.03% 11,854,800
2022-03-29 2022-03-25 27.600 442,500 +21,500 0.03% 12,213,000
2022-03-28 2022-03-24 31.700 421,000 +17,500 0.03% 13,345,700
2022-03-25 2022-03-23 29.300 403,500 +3,000 0.03% 11,822,550
2022-03-24 2022-03-22 27.550 400,500 +2,000 0.03% 11,033,775
2022-03-23 2022-03-21 27.350 398,500 -9,500 0.03% 10,898,975
2022-03-22 2022-03-18 27.300 408,000 +6,500 0.03% 11,138,400
2022-03-21 2022-03-17 28.550 401,500 -7,500 0.03% 11,462,825
2022-03-18 2022-03-16 25.450 409,000 -11,500 0.03% 10,409,050
2022-03-17 2022-03-15 22.500 420,500 -4,000 0.03% 9,461,250
2022-03-15 2022-03-11 27.150 424,500 -5,500 0.03% 11,525,175
2022-03-14 2022-03-10 27.400 430,000 -11,500 0.03% 11,782,000
2022-03-11 2022-03-09 27.200 441,500 +14,500 0.03% 12,008,800
2022-03-10 2022-03-08 29.250 427,000 -25,000 0.03% 12,489,750
2022-03-09 2022-03-07 30.900 452,000 -2,000 0.03% 13,966,800
2022-03-08 2022-03-04 32.000 454,000 +7,000 0.03% 14,528,000
2022-03-07 2022-03-03 33.400 447,000 +2,000 0.03% 14,929,800
2022-03-04 2022-03-02 33.550 445,000 +4,500 0.03% 14,929,750
2022-03-03 2022-03-01 35.150 440,500 +10,000 0.03% 15,483,575
2022-03-01 2022-02-25 34.950 430,500 -8,000 0.03% 15,045,975
2022-02-28 2022-02-24 32.600 438,500 +10,000 0.03% 14,295,100
2022-02-25 2022-02-23 34.200 428,500 -17,000 0.03% 14,654,700
2022-02-24 2022-02-22 32.300 445,500 +3,500 0.03% 14,389,650
2022-02-23 2022-02-21 32.750 442,000 +14,000 0.03% 14,475,500
2022-02-22 2022-02-18 34.050 428,000 -29,500 0.03% 14,573,400
2022-02-21 2022-02-17 34.350 457,500 +30,000 0.03% 15,715,125
2022-02-18 2022-02-16 33.500 427,500 -22,000 0.03% 14,321,250
2022-02-17 2022-02-15 33.450 449,500 -30,500 0.03% 15,035,775
2022-02-16 2022-02-14 28.650 480,000 +8,000 0.03% 13,752,000
2022-02-15 2022-02-11 31.600 472,000 +30,500 0.03% 14,915,200
2022-02-14 2022-02-10 34.150 441,500 -5,500 0.03% 15,077,225
2022-02-11 2022-02-09 32.200 447,000 +1,500 0.03% 14,393,400
2022-02-10 2022-02-08 32.950 445,500 -10,500 0.03% 14,679,225
2022-02-09 2022-02-07 31.650 456,000 +2,000 0.03% 14,432,400
2022-02-08 2022-02-04 31.250 454,000 +19,000 0.03% 14,187,500
2022-02-07 2022-01-31 32.700 435,000 -12,500 0.03% 14,224,500
2022-02-04 2022-01-27 33.450 447,500 -8,000 0.03% 14,968,875
2022-01-28 2022-01-26 37.000 455,500 +31,000 0.03% 16,853,500
2022-01-27 2022-01-25 40.900 424,500 +6,000 0.03% 17,362,050
2022-01-25 2022-01-21 41.800 418,500 +1,500 0.03% 17,493,300
2022-01-24 2022-01-20 43.000 417,000 -9,000 0.03% 17,931,000
2022-01-21 2022-01-19 41.100 426,000 -1,000 0.03% 17,508,600
2022-01-20 2022-01-18 40.950 427,000 +1,500 0.03% 17,485,650
2022-01-19 2022-01-17 41.600 425,500 +11,000 0.03% 17,700,800
2022-01-18 2022-01-14 44.250 414,500 -8,000 0.03% 18,341,625
2022-01-17 2022-01-13 42.750 422,500 +19,500 0.03% 18,061,875
2022-01-14 2022-01-12 46.100 403,000 +4,500 0.03% 18,578,300
2022-01-13 2022-01-11 44.500 398,500 -9,000 0.03% 17,733,250
2022-01-12 2022-01-10 42.800 407,500 +3,000 0.03% 17,441,000
2022-01-11 2022-01-07 40.200 404,500 -3,500 0.03% 16,260,900
2022-01-10 2022-01-06 39.600 408,000 +500 0.03% 16,156,800
2022-01-07 2022-01-05 39.950 407,500 -5,500 0.03% 16,279,625
2022-01-06 2022-01-04 40.600 413,000 -131,500 0.03% 16,767,800
2022-01-05 2022-01-03 44.050 544,500 +26,000 0.04% 23,985,225
2022-01-04 2021-12-31 48.250 518,500 -1,500 0.04% 25,017,625
2022-01-03 2021-12-29 46.950 520,000 -2,000 0.04% 24,414,000
2021-12-30 2021-12-28 46.200 522,000 -9,000 0.04% 24,116,400
2021-12-29 2021-12-24 49.400 531,000 +5,000 0.04% 26,231,400
2021-12-28 2021-12-22 50.300 526,000 +10,000 0.04% 26,457,800
2021-12-23 2021-12-21 53.300 516,000 -8,000 0.04% 27,502,800
2021-12-22 2021-12-20 51.200 524,000 +5,500 0.04% 26,828,800
2021-12-21 2021-12-17 53.950 518,500 +10,000 0.04% 27,973,075
2021-12-20 2021-12-16 58.500 508,500 -5,000 0.03% 29,747,250
2021-12-17 2021-12-15 56.650 513,500 +35,500 0.04% 29,089,775
2021-12-16 2021-12-14 62.850 478,000 +2,000 0.03% 30,042,300
2021-12-15 2021-12-13 62.550 476,000 +23,500 0.03% 29,773,800
2021-12-14 2021-12-10 66.300 452,500 +7,500 0.03% 30,000,750
2021-12-13 2021-12-09 67.850 445,000 -2,000 0.03% 30,193,250
2021-12-10 2021-12-08 65.600 447,000 +8,000 0.03% 29,323,200
2021-12-09 2021-12-07 64.700 439,000 -500 0.03% 28,403,300
2021-12-08 2021-12-06 61.800 439,500 +24,500 0.03% 27,161,100
2021-12-07 2021-12-03 66.400 415,000 +22,000 0.03% 27,556,000
2021-12-06 2021-12-02 67.400 393,000 +500 0.03% 26,488,200
2021-12-03 2021-12-01 68.200 392,500 +1,500 0.03% 26,768,500
2021-12-02 2021-11-30 69.350 391,000 +1,000 0.03% 27,115,850
2021-12-01 2021-11-29 71.200 390,000 -500 0.03% 27,768,000
2021-11-30 2021-11-26 73.500 390,500 -48,500 0.03% 28,701,750
2021-11-29 2021-11-25 74.700 439,000 +1,000 0.03% 32,793,300
2021-11-24 2021-11-22 76.100 438,000 +9,500 0.03% 33,331,800
2021-11-23 2021-11-19 80.300 428,500 +2,000 0.03% 34,408,550
2021-11-22 2021-11-18 78.400 426,500 -2,000 0.03% 33,437,600
2021-11-19 2021-11-17 79.950 428,500 -500 0.03% 34,258,575
2021-11-18 2021-11-16 79.050 429,000 -7,000 0.03% 33,912,450
2021-11-17 2021-11-15 76.050 436,000 +1,500 0.03% 33,157,800
2021-11-16 2021-11-12 75.250 434,500 +3,500 0.03% 32,696,125
2021-11-15 2021-11-11 75.300 431,000 -500 0.03% 32,454,300
2021-11-12 2021-11-10 80.150 431,500 +6,500 0.03% 34,584,725
2021-11-11 2021-11-09 76.500 425,000 -22,500 0.03% 32,512,500
2021-11-10 2021-11-08 70.800 447,500 -5,000 0.03% 31,683,000
2021-11-09 2021-11-05 69.000 452,500 -8,500 0.03% 31,222,500
2021-11-08 2021-11-04 67.400 461,000 -2,500 0.03% 31,071,400
2021-11-05 2021-11-03 68.000 463,500 -2,000 0.03% 31,518,000
2021-11-04 2021-11-02 66.450 465,500 -4,500 0.03% 30,932,475
2021-11-03 2021-11-01 68.900 470,000 +500 0.03% 32,383,000
2021-11-02 2021-10-29 69.800 469,500 -2,500 0.03% 32,771,100
2021-11-01 2021-10-28 69.700 472,000 -3,000 0.03% 32,898,400
2021-10-29 2021-10-27 69.650 475,000 +17,000 0.03% 33,083,750
2021-10-28 2021-10-26 76.000 458,000 +2,500 0.03% 34,808,000
2021-10-27 2021-10-25 76.000 455,500 -1,000 0.03% 34,618,000
2021-10-26 2021-10-22 76.650 456,500 -2,500 0.03% 34,990,725
2021-10-25 2021-10-21 76.900 459,000 -1,500 0.03% 35,297,100
2021-10-22 2021-10-20 77.300 460,500 +4,000 0.03% 35,596,650
2021-10-21 2021-10-19 78.000 456,500 -2,500 0.03% 35,607,000
2021-10-20 2021-10-18 77.750 459,000 -2,500 0.03% 35,687,250
2021-10-18 2021-10-12 75.700 461,500 +500 0.03% 34,935,550
2021-10-15 2021-10-11 76.300 461,000 +500 0.03% 35,174,300
2021-10-12 2021-10-08 76.100 460,500 -5,000 0.03% 35,044,050
2021-10-11 2021-10-07 76.150 465,500 -6,000 0.03% 35,447,825
2021-10-08 2021-10-06 72.700 471,500 -1,000 0.03% 34,278,050
2021-10-07 2021-10-05 74.250 472,500 -1,000 0.03% 35,083,125
2021-10-06 2021-10-04 74.300 473,500 -38,500 0.03% 35,181,050
2021-10-05 2021-09-30 75.500 512,000 -2,000 0.04% 38,656,000
2021-10-04 2021-09-29 74.700 514,000 +1,500 0.04% 38,395,800
2021-09-30 2021-09-28 76.000 512,500 -7,000 0.04% 38,950,000
2021-09-29 2021-09-27 73.250 519,500 -3,500 0.04% 38,053,375
2021-09-28 2021-09-24 72.550 523,000 -8,000 0.04% 37,943,650
2021-09-27 2021-09-23 69.650 531,000 -4,000 0.04% 36,984,150
2021-09-24 2021-09-21 68.400 535,000 -2,000 0.04% 36,594,000
2021-09-23 2021-09-20 68.750 537,000 -7,000 0.04% 36,918,750
2021-09-21 2021-09-17 66.500 544,000 -10,500 0.04% 36,176,000
2021-09-20 2021-09-16 61.100 554,500 +15,000 0.04% 33,879,950
2021-09-17 2021-09-15 63.600 539,500 +500 0.04% 34,312,200
2021-09-16 2021-09-14 65.200 539,000 -26,500 0.04% 35,142,800
2021-09-15 2021-09-13 62.750 565,500 +5,000 0.04% 35,485,125
2021-09-14 2021-09-10 64.200 560,500 -28,000 0.04% 35,984,100
2021-09-13 2021-09-09 61.000 588,500 +5,500 0.04% 35,898,500
2021-09-10 2021-09-08 64.000 583,000 -5,500 0.04% 37,312,000
2021-09-09 2021-09-07 64.800 588,500 +9,500 0.04% 38,134,800
2021-09-08 2021-09-06 66.400 579,000 +500 0.04% 38,445,600
2021-09-07 2021-09-03 66.050 578,500 -7,500 0.04% 38,209,925
2021-09-06 2021-09-02 64.700 586,000 -18,500 0.04% 37,914,200
2021-09-03 2021-09-01 62.600 604,500 +3,000 0.04% 37,841,700
2021-09-02 2021-08-31 62.700 601,500 -8,000 0.04% 37,714,050
2021-09-01 2021-08-30 61.450 609,500 +2,500 0.04% 37,453,775
2021-08-31 2021-08-27 60.850 607,000 +500 0.04% 36,935,950
2021-08-30 2021-08-26 61.900 606,500 +9,000 0.04% 37,542,350
2021-08-26 2021-08-24 65.850 597,500 -1,500 0.04% 39,345,375
2021-08-25 2021-08-23 63.400 599,000 +3,500 0.04% 37,976,600
2021-08-24 2021-08-20 62.800 595,500 +39,500 0.04% 37,397,400
2021-08-23 2021-08-19 67.200 556,000 +6,000 0.04% 37,363,200
2021-08-20 2021-08-18 68.400 550,000 +55,000 0.04% 37,620,000
2021-08-19 2021-08-17 71.350 495,000 +500 0.03% 35,318,250
2021-08-18 2021-08-16 72.250 494,500 +500 0.03% 35,727,625
2021-08-17 2021-08-13 73.300 494,000 -15,000 0.03% 36,210,200
2021-08-16 2021-08-12 71.300 509,000 +22,000 0.03% 36,291,700
2021-08-13 2021-08-11 74.100 487,000 +11,000 0.03% 36,086,700
2021-08-12 2021-08-10 76.400 476,000 -2,000 0.03% 36,366,400
2021-08-11 2021-08-09 74.300 478,000 -8,000 0.03% 35,515,400
2021-08-10 2021-08-06 74.300 486,000 +29,500 0.03% 36,109,800
2021-08-09 2021-08-05 78.000 456,500 +4,500 0.03% 35,607,000
2021-08-06 2021-08-04 81.000 452,000 -7,500 0.03% 36,612,000
2021-08-05 2021-08-03 80.200 459,500 -6,000 0.03% 36,851,900
2021-08-04 2021-08-02 79.000 465,500 +2,000 0.03% 36,774,500
2021-08-03 2021-07-30 79.250 463,500 -17,500 0.03% 36,732,375
2021-08-02 2021-07-29 81.150 481,000 -13,000 0.03% 39,033,150
2021-07-30 2021-07-28 75.200 494,000 -29,000 0.03% 37,148,800
2021-07-29 2021-07-27 67.950 523,000 +16,500 0.04% 35,537,850
2021-07-28 2021-07-26 76.250 506,500 +60,500 0.03% 38,620,625
2021-07-27 2021-07-23 84.100 446,000 -7,000 0.03% 37,508,600
2021-07-26 2021-07-22 85.150 453,000 +12,500 0.03% 38,572,950
2021-07-23 2021-07-21 84.550 440,500 +23,000 0.03% 37,244,275
2021-07-22 2021-07-20 87.100 417,500 +5,000 0.03% 36,364,250
2021-07-21 2021-07-19 90.600 412,500 -48,500 0.03% 37,372,500
2021-07-20 2021-07-16 87.800 461,000 -3,500 0.03% 40,475,800
2021-07-19 2021-07-15 88.200 464,500 +4,000 0.03% 40,968,900
2021-07-16 2021-07-14 88.250 460,500 -500 0.03% 40,639,125
2021-07-15 2021-07-13 86.500 461,000 -3,500 0.03% 39,876,500
2021-07-14 2021-07-12 87.150 464,500 -25,000 0.03% 40,481,175
2021-07-13 2021-07-09 82.300 489,500 +4,500 0.03% 40,285,850
2021-07-12 2021-07-08 82.150 485,000 +15,000 0.03% 39,842,750
2021-07-09 2021-07-07 86.400 470,000 -4,500 0.03% 40,608,000
2021-07-08 2021-07-06 85.600 474,500 +29,000 0.03% 40,617,200
2021-07-07 2021-07-05 89.000 445,500 -7,000 0.03% 39,649,500
2021-07-06 2021-07-02 87.600 452,500 +16,000 0.03% 39,639,000
2021-07-05 2021-06-30 90.550 436,500 +10,000 0.03% 39,525,075
2021-07-02 2021-06-29 91.900 426,500 +4,000 0.03% 39,195,350
2021-06-30 2021-06-28 93.300 422,500 -15,500 0.03% 39,419,250
2021-06-29 2021-06-25 89.300 438,000 +29,000 0.03% 39,113,400
2021-06-28 2021-06-24 91.700 409,000 -4,000 0.03% 37,505,300
2021-06-25 2021-06-23 90.050 413,000 -31,500 0.03% 37,190,650
2021-06-24 2021-06-22 86.050 444,500 +7,500 0.03% 38,249,225
2021-06-23 2021-06-21 85.700 437,000 -500 0.03% 37,450,900
2021-06-22 2021-06-18 86.550 437,500 +2,000 0.03% 37,865,625
2021-06-21 2021-06-17 85.900 435,500 -500 0.03% 37,409,450
2021-06-18 2021-06-16 85.000 436,000 +7,000 0.03% 37,060,000
2021-06-17 2021-06-15 87.700 429,000 +14,000 0.03% 37,623,300
2021-06-16 2021-06-11 89.950 415,000 -24,000 0.03% 37,329,250
2021-06-15 2021-06-10 87.650 439,000 +20,500 0.03% 38,478,350
2021-06-11 2021-06-09 89.450 418,500 -1,000 0.03% 37,434,825
2021-06-10 2021-06-08 88.500 419,500 +3,500 0.03% 37,125,750
2021-06-09 2021-06-07 89.200 416,000 -2,500 0.03% 37,107,200
2021-06-08 2021-06-04 88.250 418,500 +14,000 0.03% 36,932,625
2021-06-07 2021-06-03 90.000 404,500 +13,000 0.03% 36,405,000
2021-06-04 2021-06-02 92.000 391,500 +7,000 0.03% 36,018,000
2021-06-03 2021-06-01 93.950 384,500 +11,500 0.03% 36,123,775
2021-06-02 2021-05-31 93.950 373,000 -24,500 0.03% 35,043,350
2021-06-01 2021-05-28 89.500 397,500 +27,000 0.03% 35,576,250
2021-05-31 2021-05-27 93.950 370,500 -5,000 0.03% 34,808,475
2021-05-28 2021-05-26 92.850 375,500 -7,500 0.03% 34,865,175
2021-05-27 2021-05-25 91.500 383,000 -1,500 0.03% 35,044,500
2021-05-26 2021-05-24 89.800 384,500 -6,500 0.03% 34,528,100
2021-05-25 2021-05-21 91.000 391,000 +10,000 0.03% 35,581,000
2021-05-24 2021-05-20 91.000 381,000 -7,000 0.03% 34,671,000
2021-05-21 2021-05-18 91.600 388,000 -8,500 0.03% 35,540,800
2021-05-20 2021-05-17 87.050 396,500 -20,000 0.03% 34,515,325
2021-05-18 2021-05-14 84.350 416,500 -2,000 0.03% 35,131,775
2021-05-17 2021-05-13 82.400 418,500 +5,500 0.03% 34,484,400
2021-05-14 2021-05-12 85.300 413,000 -7,000 0.03% 35,228,900
2021-05-13 2021-05-11 81.700 420,000 +2,000 0.03% 34,314,000
2021-05-12 2021-05-10 80.550 418,000 +3,000 0.03% 33,669,900
2021-05-11 2021-05-07 80.650 415,000 +1,000 0.03% 33,469,750
2021-05-10 2021-05-06 81.250 414,000 +3,500 0.03% 33,637,500
2021-05-07 2021-05-05 80.600 410,500 +13,000 0.03% 33,086,300
2021-05-06 2021-05-04 84.200 397,500 +3,000 0.03% 33,469,500
2021-05-05 2021-05-03 85.050 394,500 -1,000 0.03% 33,552,225
2021-05-04 2021-04-30 84.400 395,500 +3,500 0.03% 33,380,200
2021-05-03 2021-04-29 86.200 392,000 +7,500 0.03% 33,790,400
2021-04-30 2021-04-28 88.300 384,500 +500 0.03% 33,951,350
2021-04-29 2021-04-27 84.850 384,000 -14,000 0.03% 32,582,400
2021-04-28 2021-04-26 85.000 398,000 +23,500 0.03% 33,830,000
2021-04-27 2021-04-23 90.000 374,500 -8,500 0.03% 33,705,000
2021-04-26 2021-04-22 86.350 383,000 -16,000 0.03% 33,072,050
2021-04-23 2021-04-21 82.450 399,000 -6,000 0.03% 32,897,550
2021-04-22 2021-04-20 81.500 405,000 -5,500 0.03% 33,007,500
2021-04-21 2021-04-19 78.950 410,500 -30,500 0.03% 32,408,975
2021-04-20 2021-04-16 75.000 441,000 -2,500 0.03% 33,075,000
2021-04-19 2021-04-15 73.950 443,500 +12,000 0.03% 32,796,825
2021-04-16 2021-04-14 74.450 431,500 -2,000 0.03% 32,125,175
2021-04-15 2021-04-13 73.650 433,500 -2,500 0.03% 31,927,275
2021-04-14 2021-04-12 73.800 436,000 +12,500 0.03% 32,176,800
2021-04-13 2021-04-09 76.400 423,500 +7,500 0.03% 32,355,400
2021-04-12 2021-04-08 78.250 416,000 +11,000 0.03% 32,552,000
2021-04-09 2021-04-07 81.150 405,000 +500 0.03% 32,865,750
2021-04-08 2021-04-01 80.850 404,500 -11,500 0.03% 32,703,825
2021-04-07 2021-03-31 78.850 416,000 +12,000 0.03% 32,801,600
2021-04-01 2021-03-30 78.200 404,000 -12,500 0.03% 31,592,800
2021-03-31 2021-03-29 73.800 416,500 +8,500 0.03% 30,737,700
2021-03-30 2021-03-26 75.600 408,000 -19,500 0.03% 30,844,800
2021-03-29 2021-03-25 70.750 427,500 -9,000 0.03% 30,245,625
2021-03-26 2021-03-24 70.600 436,500 -10,000 0.03% 30,816,900
2021-03-25 2021-03-23 72.450 446,500 +14,500 0.03% 32,348,925
2021-03-24 2021-03-22 77.000 432,000 +3,000 0.03% 33,264,000
2021-03-23 2021-03-19 77.500 429,000 +23,000 0.03% 33,247,500
2021-03-22 2021-03-18 81.650 406,000 +5,000 0.03% 33,149,900
2021-03-19 2021-03-17 82.450 401,000 +3,500 0.03% 33,062,450
2021-03-18 2021-03-16 80.150 397,500 -3,500 0.03% 31,859,625
2021-03-17 2021-03-15 76.800 401,000 +8,500 0.03% 30,796,800
2021-03-16 2021-03-12 78.600 392,500 -10,500 0.03% 30,850,500
2021-03-15 2021-03-11 78.600 403,000 +13,500 0.03% 31,675,800
2021-03-12 2021-03-10 73.000 389,500 +5,500 0.03% 28,433,500
2021-03-11 2021-03-09 70.400 384,000 +1,500 0.03% 27,033,600
2021-03-10 2021-03-08 70.750 382,500 -6,000 0.03% 27,061,875
2021-03-08 2021-03-04 78.500 388,500 +8,500 0.03% 30,497,250
2021-03-05 2021-03-03 83.800 380,000 +49,500 0.03% 31,844,000
2021-03-04 2021-03-02 85.500 330,500 +4,000 0.02% 28,257,750
2021-03-03 2021-03-01 87.350 326,500 -16,500 0.02% 28,519,775
2021-03-02 2021-02-26 79.900 343,000 -6,500 0.02% 27,405,700
2021-02-26 2021-02-24 82.050 349,500 +4,500 0.02% 28,676,475
2021-02-25 2021-02-23 87.200 345,000 -2,000 0.02% 30,084,000
2021-02-24 2021-02-22 86.750 347,000 +24,500 0.02% 30,102,250
2021-02-23 2021-02-19 92.650 322,500 -5,500 0.02% 29,879,625
2021-02-22 2021-02-18 92.150 328,000 +29,000 0.02% 30,225,200
2021-02-19 2021-02-17 99.400 299,000 -4,500 0.02% 29,720,600
2021-02-18 2021-02-16 98.550 303,500 +1,500 0.02% 29,909,925
2021-02-17 2021-02-11 97.500 302,000 +1,500 0.02% 29,445,000
2021-02-16 2021-02-09 96.300 300,500 -3,500 0.02% 28,938,150
2021-02-10 2021-02-08 94.700 304,000 -2,000 0.02% 28,788,800
2021-02-09 2021-02-05 94.150 306,000 -13,000 0.02% 28,809,900
2021-02-08 2021-02-04 93.800 319,000 +11,000 0.02% 29,922,200
2021-02-05 2021-02-03 97.100 308,000 -4,500 0.02% 29,906,800
2021-02-04 2021-02-02 91.350 312,500 -5,500 0.02% 28,546,875
2021-02-03 2021-02-01 88.250 318,000 +18,500 0.02% 28,063,500
2021-02-01 2021-01-28 87.000 299,500 +5,000 0.02% 26,056,500
2021-01-29 2021-01-27 91.850 294,500 -500 0.02% 27,049,825
2021-01-28 2021-01-26 95.250 295,000 +1,000 0.02% 28,098,750
2021-01-27 2021-01-25 100.000 294,000 +3,000 0.02% 29,400,000
2021-01-26 2021-01-22 99.600 291,000 +4,500 0.02% 28,983,600
2021-01-25 2021-01-21 100.100 286,500 +21,000 0.02% 28,678,650
2021-01-22 2021-01-20 103.600 265,500 -4,000 0.02% 27,505,800
2021-01-21 2021-01-19 96.950 269,500 -2,000 0.02% 26,128,025
2021-01-20 2021-01-18 94.500 271,500 -9,500 0.02% 25,656,750
2021-01-19 2021-01-15 90.650 281,000 +22,000 0.02% 25,472,650
2021-01-18 2021-01-14 95.550 259,000 +6,500 0.02% 24,747,450
2021-01-15 2021-01-13 93.150 252,500 -7,000 0.02% 23,520,375
2021-01-14 2021-01-12 90.150 259,500 -1,500 0.02% 23,393,925
2021-01-13 2021-01-11 84.850 261,000 -32,000 0.02% 22,145,850
2021-01-12 2021-01-08 82.450 293,000 +32,500 0.02% 24,157,850
2021-01-11 2021-01-07 81.200 260,500 -25,000 0.02% 21,152,600
2021-01-08 2021-01-06 81.200 285,500 +33,500 0.02% 23,182,600
2021-01-07 2021-01-05 85.000 252,000 -500 0.02% 21,420,000
2021-01-06 2021-01-04 81.250 252,500 +8,500 0.02% 20,515,625
2021-01-05 2020-12-31 82.050 244,000 -27,500 0.02% 20,020,200
2021-01-04 2020-12-29 75.200 271,500 -7,500 0.02% 20,416,800
2020-12-30 2020-12-28 73.750 279,000 +1,500 0.02% 20,576,250
2020-12-29 2020-12-24 72.950 277,500 -20,000 0.02% 20,243,625
2020-12-28 2020-12-22 65.700 297,500 +9,000 0.02% 19,545,750
2020-12-23 2020-12-21 66.250 288,500 +3,500 0.02% 19,113,125
2020-12-22 2020-12-18 67.600 285,000 +12,000 0.02% 19,266,000
2020-12-21 2020-12-17 68.450 273,000 -79,500 0.02% 18,686,850
2020-12-18 2020-12-16 64.250 352,500 -46,000 0.03% 22,648,125
2020-12-17 2020-12-15 60.650 398,500 -35,000 0.03% 24,169,025
2020-12-16 2020-12-14 56.200 433,500 +1,000 0.03% 24,362,700
2020-12-15 2020-12-11 56.600 432,500 -1,000 0.03% 24,479,500
2020-12-14 2020-12-10 55.900 433,500 -2,500 0.03% 24,232,650
2020-12-11 2020-12-09 56.200 436,000 +1,000 0.03% 24,503,200
2020-12-10 2020-12-08 56.450 435,000 +2,000 0.03% 24,555,750
2020-12-09 2020-12-07 57.600 433,000 +1,000 0.03% 24,940,800
2020-12-08 2020-12-04 57.550 432,000 -54,500 0.03% 24,861,600
2020-12-07 2020-12-03 53.900 486,500 -7,000 0.03% 26,222,350
2020-12-04 2020-12-02 51.900 493,500 +12,000 0.04% 25,612,650
2020-12-03 2020-12-01 53.450 481,500 -4,500 0.03% 25,736,175
2020-12-02 2020-11-30 51.050 486,000 +7,500 0.03% 24,810,300
2020-12-01 2020-11-27 51.950 478,500 -7,500 0.03% 24,858,075
2020-11-30 2020-11-26 51.950 486,000 -4,000 0.03% 25,247,700
2020-11-27 2020-11-25 50.850 490,000 +29,000 0.03% 24,916,500
2020-11-26 2020-11-24 53.650 461,000 +13,500 0.03% 24,732,650
2020-11-25 2020-11-23 55.500 447,500 -2,500 0.03% 24,836,250
2020-11-24 2020-11-20 56.550 450,000 -4,000 0.03% 25,447,500
2020-11-23 2020-11-19 54.450 454,000 -10,500 0.03% 24,720,300
2020-11-20 2020-11-18 54.150 464,500 +3,000 0.03% 25,152,675
2020-11-19 2020-11-17 53.300 461,500 +24,000 0.03% 24,597,950
2020-11-17 2020-11-13 55.350 437,500 +3,000 0.03% 24,215,625
2020-11-16 2020-11-12 55.400 434,500 -16,500 0.03% 24,071,300
2020-11-13 2020-11-11 54.050 451,000 +1,000 0.03% 24,376,550
2020-11-12 2020-11-10 55.900 450,000 -1,000 0.03% 25,155,000
2020-11-11 2020-11-09 55.400 451,000 +41,500 0.03% 24,985,400
2020-11-10 2020-11-06 58.050 409,500 +80,500 0.03% 23,771,475
2020-11-09 2020-11-05 61.000 329,000 +8,000 0.02% 20,069,000
2020-11-06 2020-11-04 59.300 321,000 -500 0.02% 19,035,300
2020-11-05 2020-11-03 58.250 321,500 +13,000 0.02% 18,727,375
2020-11-04 2020-11-02 59.300 308,500 -19,000 0.02% 18,294,050
2020-11-03 2020-10-30 57.200 327,500 +7,500 0.02% 18,733,000
2020-11-02 2020-10-29 60.100 320,000 +33,500 0.02% 19,232,000
2020-10-30 2020-10-28 62.400 286,500 +15,000 0.02% 17,877,600
2020-10-29 2020-10-27 62.800 271,500 +9,500 0.02% 17,050,200
2020-10-28 2020-10-23 64.000 262,000 +13,500 0.02% 16,768,000
2020-10-27 2020-10-22 67.550 248,500 -2,000 0.02% 16,786,175
2020-10-23 2020-10-21 66.200 250,500 -6,000 0.02% 16,583,100
2020-10-22 2020-10-20 64.000 256,500 +12,000 0.02% 16,416,000
2020-10-21 2020-10-19 64.850 244,500 -500 0.02% 15,855,825
2020-10-20 2020-10-16 67.550 245,000 -3,500 0.02% 16,549,750
2020-10-19 2020-10-15 65.800 248,500 -5,500 0.02% 16,351,300
2020-10-16 2020-10-14 65.550 254,000 +6,500 0.02% 16,649,700
2020-10-15 2020-10-12 67.500 247,500 -36,000 0.02% 16,706,250
2020-10-14 2020-10-09 60.750 283,500 +6,000 0.02% 17,222,625
2020-10-12 2020-10-08 59.950 277,500 +6,500 0.02% 16,636,125
2020-10-09 2020-10-07 59.400 271,000 +18,500 0.02% 16,097,400
2020-10-08 2020-10-06 60.550 252,500 +1,500 0.02% 15,288,875
2020-10-07 2020-10-05 56.850 251,000 +500 0.02% 14,269,350
2020-10-06 2020-09-30 57.400 250,500 +11,500 0.02% 14,378,700
2020-10-05 2020-09-29 56.000 239,000 +5,500 0.02% 13,384,000
2020-09-30 2020-09-28 57.550 233,500 +6,500 0.02% 13,437,925
2020-09-29 2020-09-25 57.850 227,000 -4,000 0.02% 13,131,950
2020-09-28 2020-09-24 58.350 231,000 +22,000 0.02% 13,478,850
2020-09-25 2020-09-23 62.700 209,000 -2,000 0.01% 13,104,300
2020-09-24 2020-09-22 60.550 211,000 +4,000 0.02% 12,776,050
2020-09-23 2020-09-21 63.550 207,000 -9,000 0.01% 13,154,850
2020-09-22 2020-09-18 62.650 216,000 +8,500 0.02% 13,532,400
2020-09-21 2020-09-17 62.900 207,500 +3,500 0.01% 13,051,750
2020-09-18 2020-09-16 64.200 204,000 +5,500 0.01% 13,096,800
2020-09-17 2020-09-15 62.200 198,500 -3,500 0.01% 12,346,700
2020-09-16 2020-09-14 57.250 202,000 -1,000 0.01% 11,564,500
2020-09-15 2020-09-11 56.200 203,000 -1,000 0.01% 11,408,600
2020-09-14 2020-09-10 54.600 204,000 +12,000 0.01% 11,138,400
2020-09-11 2020-09-09 57.100 192,000 +5,000 0.01% 10,963,200
2020-09-10 2020-09-08 57.500 187,000 -1,000 0.01% 10,752,500
2020-09-09 2020-09-07 57.500 188,000 -23,500 0.01% 10,810,000
2020-09-08 2020-09-04 51.800 211,500 -6,500 0.02% 10,955,700
2020-09-07 2020-09-03 51.650 218,000 +8,500 0.02% 11,259,700
2020-09-04 2020-09-02 53.200 209,500 +4,500 0.01% 11,145,400
2020-09-03 2020-09-01 53.600 205,000 +3,000 0.01% 10,988,000
2020-09-02 2020-08-31 51.650 202,000 -10,500 0.01% 10,433,300
2020-09-01 2020-08-28 57.000 212,500 -4,500 0.02% 12,112,500
2020-08-31 2020-08-27 54.550 217,000 -1,000 0.02% 11,837,350
2020-08-28 2020-08-26 53.450 218,000 +2,500 0.02% 11,652,100
2020-08-27 2020-08-25 53.900 215,500 +3,500 0.02% 11,615,450
2020-08-26 2020-08-24 54.100 212,000 -3,500 0.02% 11,469,200
2020-08-25 2020-08-21 55.850 215,500 -4,000 0.02% 12,035,675
2020-08-24 2020-08-20 55.000 219,500 -500 0.02% 12,072,500
2020-08-21 2020-08-19 54.350 220,000 -21,500 0.02% 11,957,000
2020-08-20 2020-08-18 49.600 241,500 +6,500 0.02% 11,978,400
2020-08-18 2020-08-14 50.400 235,000 -500 0.02% 11,844,000
2020-08-17 2020-08-13 48.700 235,500 -4,000 0.02% 11,468,850
2020-08-14 2020-08-12 47.450 239,500 +16,000 0.02% 11,364,275
2020-08-13 2020-08-11 50.100 223,500 -2,000 0.02% 11,197,350
2020-08-12 2020-08-10 48.050 225,500 -6,000 0.02% 10,835,275
2020-08-11 2020-08-07 50.050 231,500 +4,500 0.02% 11,586,575
2020-08-10 2020-08-06 51.300 227,000 +2,500 0.02% 11,645,100
2020-08-07 2020-08-05 51.650 224,500 -2,500 0.02% 11,595,425
2020-08-06 2020-08-04 50.200 227,000 -5,500 0.02% 11,395,400
2020-08-05 2020-08-03 47.700 232,500 +4,500 0.02% 11,090,250
2020-08-04 2020-07-31 47.500 228,000 -15,500 0.02% 10,830,000
2020-08-03 2020-07-30 48.700 243,500 -7,000 0.02% 11,858,450
2020-07-31 2020-07-29 49.100 250,500 +4,000 0.02% 12,299,550
2020-07-30 2020-07-28 48.950 246,500 -9,000 0.02% 12,066,175
2020-07-29 2020-07-27 48.600 255,500 +3,000 0.02% 12,417,300
2020-07-28 2020-07-24 50.050 252,500 +22,000 0.02% 12,637,625
2020-07-27 2020-07-23 53.900 230,500 +71,500 0.02% 12,423,950
2020-07-24 2020-07-22 52.450 159,000 -3,500 0.01% 8,339,550
2020-07-22 2020-07-20 51.150 162,500 +2,500 0.01% 8,311,875
2020-07-21 2020-07-17 52.000 160,000 -1,000 0.01% 8,320,000
2020-07-20 2020-07-16 51.000 161,000 -11,000 0.01% 8,211,000
2020-07-17 2020-07-15 55.100 172,000 +5,000 0.01% 9,477,200
2020-07-16 2020-07-14 55.000 167,000 +12,000 0.01% 9,185,000
2020-07-15 2020-07-13 59.050 155,000 +7,000 0.01% 9,152,750
2020-07-14 2020-07-10 59.150 148,000 -34,500 0.01% 8,754,200
2020-07-13 2020-07-09 61.600 182,500 -500 0.01% 11,242,000
2020-07-10 2020-07-08 58.350 183,000 -2,000 0.01% 10,678,050
2020-07-09 2020-07-07 56.200 185,000 +34,500 0.01% 10,397,000
2020-07-08 2020-07-06 55.650 150,500 +5,000 0.01% 8,375,325
2020-07-07 2020-07-03 59.200 145,500 -1,500 0.01% 8,613,600
2020-07-06 2020-07-02 57.100 147,000 +3,000 0.01% 8,393,700
2020-07-03 2020-06-30 57.500 144,000 -1,500 0.01% 8,280,000
2020-07-02 2020-06-29 58.150 145,500 +1,000 0.01% 8,460,825
2020-06-30 2020-06-26 60.000 144,500 +3,000 0.01% 8,670,000
2020-06-29 2020-06-24 57.900 141,500 -4,000 0.01% 8,192,850
2020-06-26 2020-06-23 52.200 145,500 +4,000 0.01% 7,595,100
2020-06-24 2020-06-22 53.000 141,500 +4,500 0.01% 7,499,500
2020-06-23 2020-06-19 49.500 137,000 -1,500 0.01% 6,781,500
2020-06-22 2020-06-18 48.950 138,500 +1,500 0.01% 6,779,575
2020-06-19 2020-06-17 47.550 137,000 +1,500 0.01% 6,514,350
2020-06-18 2020-06-16 47.750 135,500 +1,000 0.01% 6,470,125
2020-06-17 2020-06-15 46.150 134,500 +4,000 0.01% 6,207,175
2020-06-16 2020-06-12 47.500 130,500 +4,000 0.01% 6,198,750
2020-06-15 2020-06-11 47.800 126,500 +1,000 0.01% 6,046,700
2020-06-12 2020-06-10 48.000 125,500 +1,000 0.01% 6,024,000
2020-06-11 2020-06-09 48.350 124,500 -1,000 0.01% 6,019,575
2020-06-10 2020-06-08 46.500 125,500 +1,500 0.01% 5,835,750
2020-06-08 2020-06-04 47.000 124,000 +2,000 0.01% 5,828,000
2020-06-05 2020-06-03 48.200 122,000 +500 0.01% 5,880,400
2020-06-04 2020-06-02 47.700 121,500 -500 0.01% 5,795,550
2020-06-03 2020-06-01 46.600 122,000 +2,000 0.01% 5,685,200
2020-06-01 2020-05-28 40.650 120,000 -7,000 0.01% 4,878,000
2020-05-29 2020-05-27 42.250 127,000 -3,000 0.01% 5,365,750
2020-05-28 2020-05-26 42.550 130,000 +500 0.01% 5,531,500
2020-05-27 2020-05-25 40.850 129,500 +2,000 0.01% 5,290,075
2020-05-26 2020-05-22 40.650 127,500 -3,500 0.01% 5,182,875
2020-05-25 2020-05-21 42.000 131,000 +500 0.01% 5,502,000
2020-05-22 2020-05-20 46.150 130,500 +3,500 0.01% 6,022,575
2020-05-21 2020-05-19 43.800 127,000 -1,500 0.01% 5,562,600
2020-05-20 2020-05-18 45.150 128,500 +1,000 0.01% 5,801,775
2020-05-19 2020-05-15 43.050 127,500 -1,000 0.01% 5,488,875
2020-05-18 2020-05-14 39.600 128,500 +1,000 0.01% 5,088,600
2020-05-15 2020-05-13 39.150 127,500 -2,000 0.01% 4,991,625
2020-05-13 2020-05-11 38.600 129,500 +1,000 0.01% 4,998,700
2020-05-12 2020-05-08 38.150 128,500 -3,500 0.01% 4,902,275
2020-05-11 2020-05-07 38.000 132,000 +500 0.01% 5,016,000
2020-05-08 2020-05-06 35.850 131,500 +1,500 0.01% 4,714,275
2020-05-07 2020-05-05 35.900 130,000 +1,000 0.01% 4,667,000
2020-05-06 2020-05-04 36.950 129,000 -500 0.01% 4,766,550
2020-05-05 2020-04-29 38.400 129,500 -500 0.01% 4,972,800
2020-04-29 2020-04-27 39.200 130,000 +500 0.01% 5,096,000
2020-04-28 2020-04-24 37.050 129,500 -7,500 0.01% 4,797,975
2020-04-27 2020-04-23 34.850 137,000 +5,500 0.01% 4,774,450
2020-04-24 2020-04-22 34.200 131,500 +8,000 0.01% 4,497,300
2020-04-23 2020-04-21 34.950 123,500 -3,500 0.01% 4,316,325
2020-04-22 2020-04-20 35.300 127,000 +12,500 0.01% 4,483,100
2020-04-17 2020-04-15 33.950 114,500 -5,000 0.01% 3,887,275
2020-04-16 2020-04-14 34.000 119,500 +6,500 0.01% 4,063,000
2020-04-15 2020-04-09 34.150 113,000 +500 0.01% 3,858,950
2020-04-14 2020-04-08 33.350 112,500 +5,500 0.01% 3,751,875
2020-04-09 2020-04-07 33.500 107,000 +1,000 0.01% 3,584,500
2020-04-08 2020-04-06 31.700 106,000 -500 0.01% 3,360,200
2020-04-07 2020-04-03 31.800 106,500 +500 0.01% 3,386,700
2020-04-06 2020-04-02 32.750 106,000 +500 0.01% 3,471,500
2020-04-03 2020-04-01 33.250 105,500 -500 0.01% 3,507,875
2020-04-02 2020-03-31 32.700 106,000 -21,500 0.01% 3,466,200
2020-04-01 2020-03-30 30.150 127,500 +21,500 0.01% 3,844,125
2020-03-31 2020-03-27 31.100 106,000 -500 0.01% 3,296,600
2020-03-30 2020-03-26 31.750 106,500 -500 0.01% 3,381,375
2020-03-27 2020-03-25 31.550 107,000 -1,000 0.01% 3,375,850
2020-03-26 2020-03-24 28.750 108,000 +1,000 0.01% 3,105,000
2020-03-23 2020-03-19 28.150 107,000 +2,000 0.01% 3,012,050
2020-03-20 2020-03-18 27.750 105,000 -1,500 0.01% 2,913,750
2020-03-17 2020-03-13 28.750 106,500 +3,500 0.01% 3,061,875
2020-03-16 2020-03-12 29.250 103,000 +1,500 0.01% 3,012,750
2020-03-12 2020-03-10 31.750 101,500 +2,000 0.01% 3,222,625
2020-03-11 2020-03-09 32.550 99,500 +500 0.01% 3,238,725
2020-03-10 2020-03-06 34.750 99,000 +1,500 0.01% 3,440,250
2020-03-09 2020-03-05 35.450 97,500 +1,000 0.01% 3,456,375
2020-03-04 2020-03-02 35.250 96,500 +2,500 0.01% 3,401,625
2020-03-03 2020-02-28 35.600 94,000 -2,000 0.01% 3,346,400
2020-03-02 2020-02-27 37.300 96,000 -500 0.01% 3,580,800
2020-02-27 2020-02-25 35.900 96,500 -2,500 0.01% 3,464,350
2020-02-26 2020-02-24 34.100 99,000 -500 0.01% 3,375,900
2020-02-25 2020-02-21 33.250 99,500 -1,500 0.01% 3,308,375
2020-02-24 2020-02-20 33.750 101,000 +500 0.01% 3,408,750
2020-02-21 2020-02-19 35.000 100,500 +2,000 0.01% 3,517,500
2020-02-20 2020-02-18 34.700 98,500 +1,000 0.01% 3,417,950
2020-02-19 2020-02-17 35.250 97,500 +4,000 0.01% 3,436,875
2020-02-18 2020-02-14 34.250 93,500 +500 0.01% 3,202,375
2020-02-17 2020-02-13 32.400 93,000 +1,000 0.01% 3,013,200
2020-02-13 2020-02-11 31.500 92,000 +500 0.01% 2,898,000
2020-02-07 2020-02-05 31.500 91,500 -1,000 0.01% 2,882,250
2020-02-06 2020-02-04 31.200 92,500 -3,000 0.01% 2,886,000
2020-02-05 2020-02-03 31.000 95,500 +3,000 0.01% 2,960,500
2020-02-04 2020-01-31 30.000 92,500 +500 0.01% 2,775,000
2020-02-03 2020-01-30 30.050 92,000 +4,500 0.01% 2,764,600
2020-01-31 2020-01-29 31.350 87,500 -500 0.01% 2,743,125
2020-01-30 2020-01-24 31.300 88,000 -500 0.01% 2,754,400
2020-01-23 2020-01-21 31.800 88,500 +2,500 0.01% 2,814,300
2020-01-21 2020-01-17 31.850 86,000 +2,500 0.01% 2,739,100
2020-01-17 2020-01-15 31.700 83,500 -4,000 0.01% 2,646,950
2020-01-16 2020-01-14 29.750 87,500 +500 0.01% 2,603,125
2020-01-15 2020-01-13 29.100 87,000 -2,000 0.01% 2,531,700
2020-01-13 2020-01-09 28.200 89,000 -2,500 0.01% 2,509,800
2020-01-10 2020-01-08 26.850 91,500 -2,000 0.01% 2,456,775
2020-01-09 2020-01-07 27.050 93,500 +4,000 0.01% 2,529,175
2020-01-07 2020-01-03 27.950 89,500 -3,000 0.01% 2,501,525
2020-01-06 2020-01-02 27.100 92,500 -1,000 0.01% 2,506,750
2020-01-03 2019-12-31 26.550 93,500 +1,500 0.01% 2,482,425
2019-12-20 2019-12-18 26.700 92,000 -500 0.01% 2,456,400
2019-12-13 2019-12-11 26.450 92,500 +500 0.01% 2,446,625
2019-12-12 2019-12-10 26.700 92,000 +500 0.01% 2,456,400
2019-12-02 2019-11-28 28.400 91,500 -10,500 0.01% 2,598,600
2019-11-29 2019-11-27 28.500 102,000 -2,000 0.01% 2,907,000
2019-11-28 2019-11-26 29.100 104,000 +1,500 0.01% 3,026,400
2019-11-27 2019-11-25 28.600 102,500 +500 0.01% 2,931,500
2019-11-26 2019-11-22 27.800 102,000 +12,500 0.01% 2,835,600
2019-11-25 2019-11-21 27.200 89,500 +2,500 0.01% 2,434,400
2019-11-22 2019-11-20 26.150 87,000 -3,500 0.01% 2,275,050
2019-11-21 2019-11-19 25.800 90,500 +5,500 0.01% 2,334,900
2019-11-18 2019-11-14 23.750 85,000 +26,500 0.01% 2,018,750
2019-11-15 2019-11-13 24.350 58,500 +6,000 0.00% 1,424,475
2019-11-13 2019-11-11 24.350 52,500 +4,000 0.00% 1,278,375
2019-11-12 2019-11-08 24.550 48,500 -1,000 0.00% 1,190,675
2019-11-11 2019-11-07 23.950 49,500 +500 0.00% 1,185,525
2019-10-25 2019-10-23 23.650 49,000 +1,000 0.00% 1,158,850
2019-10-24 2019-10-22 23.900 48,000 +500 0.00% 1,147,200
2019-10-23 2019-10-21 23.950 47,500 +4,500 0.00% 1,137,625
2019-10-22 2019-10-18 24.850 43,000 -500 0.00% 1,068,550
2019-10-21 2019-10-17 24.600 43,500 -500 0.00% 1,070,100
2019-10-17 2019-10-15 24.100 44,000 +500 0.00% 1,060,400
2019-10-16 2019-10-14 24.100 43,500 +1,500 0.00% 1,048,350
2019-10-14 2019-10-10 23.600 42,000 +10,000 0.00% 991,200
2019-10-11 2019-10-09 24.000 32,000 +500 0.00% 768,000
2019-09-03 2019-08-30 25.350 31,500 +500 0.00% 798,525
2019-09-02 2019-08-29 25.850 31,000 -500 0.00% 801,350
2019-08-30 2019-08-28 24.450 31,500 +500 0.00% 770,175
2019-08-28 2019-08-26 24.200 31,000 +3,000 0.00% 750,200
2019-08-27 2019-08-23 24.900 28,000 -1,000 0.00% 697,200
2019-08-26 2019-08-22 23.950 29,000 +1,000 0.00% 694,550
2019-08-23 2019-08-21 24.050 28,000 -1,000 0.00% 673,400
2019-08-22 2019-08-20 23.750 29,000 -500 0.00% 688,750
2019-08-19 2019-08-15 23.000 29,500 +1,000 0.00% 678,500
2019-08-15 2019-08-13 23.650 28,500 +500 0.00% 674,025
2019-08-08 2019-08-06 23.900 28,000 +500 0.00% 669,200
2019-08-01 2019-07-30 25.400 27,500 +500 0.00% 698,500
2019-07-31 2019-07-29 25.500 27,000 +1,500 0.00% 688,500
2019-07-29 2019-07-25 25.100 25,500 -1,000 0.00% 640,050
2019-07-24 2019-07-22 25.100 26,500 -500 0.00% 665,150
2019-07-23 2019-07-19 25.200 27,000 +500 0.00% 680,400
2019-07-19 2019-07-17 24.250 26,500 +1,000 0.00% 642,625
2019-07-12 2019-07-10 26.000 25,500 +7,000 0.00% 663,000
2019-07-08 2019-07-04 26.300 18,500 +500 0.00% 486,550
2019-06-26 2019-06-24 26.950 18,000 -1,000 0.00% 485,100
2019-06-24 2019-06-20 27.500 19,000 +500 0.00% 522,500
2019-06-21 2019-06-19 27.000 18,500 +500 0.00% 499,500
2019-06-20 2019-06-18 26.250 18,000 -1,000 0.00% 472,500
2019-06-17 2019-06-13 26.400 19,000 +1,000 0.00% 501,600
2019-06-14 2019-06-12 26.300 18,000 -6,000 0.00% 473,400
2019-06-13 2019-06-11 26.500 24,000 +3,500 0.00% 636,000
2019-06-12 2019-06-10 26.200 20,500 +1,500 0.00% 537,100
2019-06-11 2019-06-06 25.850 19,000 -500 0.00% 491,150
2019-06-06 2019-06-04 25.000 19,500 -2,000 0.00% 487,500
2019-06-05 2019-06-03 24.750 21,500 +2,500 0.00% 532,125
2019-05-24 2019-05-22 25.050 19,000 +1,000 0.00% 475,950
2019-05-15 2019-05-10 25.900 18,000 +3,000 0.00% 466,200
2019-05-08 2019-05-06 24.400 15,000 +1,000 0.00% 366,000
2019-04-29 2019-04-25 24.250 14,000 +500 0.00% 339,500
2019-04-25 2019-04-23 24.150 13,500 +500 0.00% 326,025
2019-04-24 2019-04-18 25.000 13,000 -3,500 0.00% 325,000
2019-04-23 2019-04-17 25.750 16,500 +8,500 0.00% 424,875
2019-04-09 2019-04-04 29.200 8,000 -1,500 0.00% 233,600
2019-04-08 2019-04-03 28.800 9,500 +1,500 0.00% 273,600
2019-04-03 2019-04-01 30.100 8,000 +1,000 0.00% 240,800
2019-04-02 2019-03-29 28.650 7,000 +500 0.00% 200,550
2019-03-19 2019-03-15 28.300 6,500 +500 0.00% 183,950
2019-03-18 2019-03-14 28.450 6,000 -500 0.00% 170,700
2019-03-12 2019-03-08 27.100 6,500 +500 0.00% 176,150
2019-03-11 2019-03-07 28.000 6,000 -500 0.00% 168,000
2019-03-08 2019-03-06 26.800 6,500 +500 0.00% 174,200
2019-03-07 2019-03-05 26.800 6,000 +2,000 0.00% 160,800
2019-02-25 2019-02-21 21.650 4,000 -500 0.00% 86,600
2019-02-21 2019-02-19 21.850 4,500 -500 0.00% 98,325
2019-02-15 2019-02-13 22.100 5,000 +1,000 0.00% 110,500
2019-02-14 2019-02-12 21.900 4,000 -2,500 0.00% 87,600
2019-02-13 2019-02-11 21.600 6,500 -500 0.00% 140,400
2019-02-12 2019-02-08 21.600 7,000 +1,500 0.00% 151,200
2019-02-11 2019-02-04 21.150 5,500 +500 0.00% 116,325
2019-01-31 2019-01-29 19.500 5,000 +1,000 0.00% 97,500
2019-01-30 2019-01-28 19.620 4,000 -2,000 0.00% 78,480
2019-01-29 2019-01-25 19.500 6,000 +2,000 0.00% 117,000
2019-01-28 2019-01-24 20.050 4,000 -2,500 0.00% 80,200
2019-01-25 2019-01-23 19.800 6,500 -3,000 0.00% 128,700
2019-01-24 2019-01-22 19.140 9,500 +3,000 0.00% 181,830
2019-01-23 2019-01-21 20.200 6,500 +2,000 0.00% 131,300
2019-01-22 2019-01-18 19.800 4,500 +500 0.00% 89,100
2019-01-21 2019-01-17 20.700 4,000 -1,000 0.00% 82,800
2019-01-17 2019-01-15 19.740 5,000 +500 0.00% 98,700
2019-01-16 2019-01-14 19.500 4,500 +500 0.00% 87,750
2019-01-14 2019-01-10 20.900 4,000 +500 0.00% 83,600
2019-01-11 2019-01-09 21.100 3,500 +500 0.00% 73,850
2019-01-04 2019-01-02 23.150 3,000 +500 0.00% 69,450
2019-01-03 2018-12-31 24.100 2,500 -15,000 0.00% 60,250
2018-12-12 2018-12-10 20.250 17,500 +4,500 0.00% 354,375
2018-12-11 2018-12-07 21.850 13,000 +4,500 0.00% 284,050
2018-12-07 2018-12-05 22.650 8,500 -500 0.00% 192,525
2018-12-06 2018-12-04 23.850 9,000 +1,000 0.00% 214,650
2018-12-04 2018-11-30 21.250 8,000 +500 0.00% 170,000
2018-11-30 2018-11-28 20.900 7,500 -2,500 0.00% 156,750
2018-11-28 2018-11-26 18.860 10,000 +4,500 0.00% 188,600
2018-11-23 2018-11-21 19.680 5,500 -500 0.00% 108,240
2018-11-22 2018-11-20 18.900 6,000 +4,000 0.00% 113,400
2018-11-21 2018-11-19 19.320 2,000 -500 0.00% 38,640
2018-11-20 2018-11-16 19.500 2,500 +1,000 0.00% 48,750
2018-11-19 2018-11-15 21.750 1,500 +1,000 0.00% 32,625
2018-11-16 2018-11-14 20.350 500 -500 0.00% 10,175
2018-11-14 2018-11-12 16.820 1,000 -1,000 0.00% 16,820
2018-11-12 2018-11-08 17.100 2,000 +1,500 0.00% 34,200
2018-11-09 2018-11-07 17.660 500 -2,000 0.00% 8,830
2018-11-08 2018-11-06 17.120 2,500 +2,000 0.00% 42,800
2018-11-07 2018-11-05 17.920 500 -500 0.00% 8,960
2018-11-06 2018-11-02 18.720 1,000 -2,000 0.00% 18,720
2018-11-05 2018-11-01 16.960 3,000 -2,000 0.00% 50,880
2018-11-02 2018-10-31 16.580 5,000 0.00% 82,900

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top