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: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 93.950 809,000 +0 0.05% 76,005,550
2025-10-13 2025-10-09 95.100 809,000 +0 0.05% 76,935,900
2025-10-10 2025-10-08 104.700 809,000 -46,500 0.05% 84,702,300
2025-10-09 2025-10-06 100.500 855,500 -16,500 0.05% 85,977,750
2025-10-08 2025-10-03 97.950 872,000 +6,500 0.05% 85,412,400
2025-10-06 2025-10-02 100.700 865,500 -71,000 0.05% 87,155,850
2025-10-03 2025-09-30 96.400 936,500 -25,000 0.05% 90,278,600
2025-10-02 2025-09-29 93.600 961,500 -1,500 0.06% 89,996,400
2025-09-30 2025-09-26 93.250 963,000 +24,000 0.06% 89,799,750
2025-09-29 2025-09-25 95.050 939,000 -9,500 0.05% 89,251,950
2025-09-26 2025-09-24 95.050 948,500 -93,500 0.06% 90,154,925
2025-09-25 2025-09-23 93.450 1,042,000 +30,000 0.06% 97,374,900
2025-09-24 2025-09-22 94.700 1,012,000 -75,500 0.06% 95,836,400
2025-09-23 2025-09-19 92.050 1,087,500 +132,500 0.06% 100,104,375
2025-09-22 2025-09-18 97.350 955,000 -11,500 0.06% 92,969,250
2025-09-19 2025-09-17 96.500 966,500 -35,500 0.06% 93,267,250
2025-09-18 2025-09-16 96.250 1,002,000 +17,000 0.06% 96,442,500
2025-09-17 2025-09-15 95.600 985,000 +25,500 0.06% 94,166,000
2025-09-16 2025-09-12 97.850 959,500 +2,000 0.06% 93,887,075
2025-09-15 2025-09-11 97.100 957,500 +17,500 0.06% 92,973,250
2025-09-12 2025-09-10 99.600 940,000 +19,000 0.05% 93,624,000
2025-09-11 2025-09-09 100.900 921,000 -16,500 0.05% 92,928,900
2025-09-10 2025-09-08 100.500 937,500 +43,500 0.05% 94,218,750
2025-09-09 2025-09-05 103.100 894,000 +38,500 0.05% 92,171,400
2025-09-08 2025-09-04 100.100 855,500 +78,000 0.05% 85,635,550
2025-09-05 2025-09-03 107.000 777,500 -15,000 0.05% 83,192,500
2025-09-04 2025-09-02 105.300 792,500 +9,500 0.05% 83,450,250
2025-09-03 2025-09-01 105.400 783,000 -158,500 0.05% 82,528,200
2025-09-02 2025-08-29 96.850 941,500 -101,500 0.05% 91,184,275
2025-09-01 2025-08-28 90.650 1,043,000 +27,000 0.06% 94,547,950
2025-08-29 2025-08-27 91.000 1,016,000 +40,000 0.06% 92,456,000
2025-08-28 2025-08-26 95.750 976,000 +96,000 0.06% 93,452,000
2025-08-27 2025-08-25 99.950 880,000 -3,500 0.05% 87,956,000
2025-08-26 2025-08-22 99.450 883,500 -7,500 0.05% 87,864,075
2025-08-25 2025-08-21 99.300 891,000 -46,500 0.05% 88,476,300
2025-08-22 2025-08-20 94.650 937,500 +47,500 0.05% 88,734,375
2025-08-21 2025-08-19 97.750 890,000 +86,000 0.05% 86,997,500
2025-08-20 2025-08-18 101.900 804,000 -35,000 0.05% 81,927,600
2025-08-19 2025-08-15 97.500 839,000 -34,000 0.05% 81,802,500
2025-08-18 2025-08-14 96.000 873,000 +3,500 0.05% 83,808,000
2025-08-15 2025-08-13 95.000 869,500 -93,500 0.05% 82,602,500
2025-08-14 2025-08-12 87.300 963,000 +41,000 0.06% 84,069,900
2025-08-13 2025-08-11 89.950 922,000 -34,000 0.05% 82,933,900
2025-08-12 2025-08-08 91.250 956,000 +20,500 0.06% 87,235,000
2025-08-11 2025-08-07 91.400 935,500 +72,500 0.05% 85,504,700
2025-08-08 2025-08-06 98.050 863,000 -22,000 0.05% 84,617,150
2025-08-07 2025-08-05 98.750 885,000 -34,500 0.05% 87,393,750
2025-08-06 2025-08-04 92.900 919,500 +22,500 0.05% 85,421,550
2025-08-05 2025-08-01 93.000 897,000 +66,000 0.05% 83,421,000
2025-08-04 2025-07-31 98.000 831,000 +39,755 0.05% 81,438,000
2025-08-01 2025-07-30 98.450 791,245 +3,245 0.05% 77,898,070
2025-07-31 2025-07-29 99.950 788,000 -37,000 0.05% 78,760,600
2025-07-30 2025-07-28 93.900 825,000 -60,500 0.05% 77,467,500
2025-07-29 2025-07-25 89.150 885,500 -29,000 0.05% 78,942,325
2025-07-28 2025-07-24 88.200 914,500 +49,500 0.05% 80,658,900
2025-07-25 2025-07-23 88.000 865,000 -4,500 0.05% 76,120,000
2025-07-24 2025-07-22 87.600 869,500 +23,500 0.05% 76,168,200
2025-07-23 2025-07-21 88.650 846,000 +14,000 0.05% 74,997,900
2025-07-22 2025-07-18 89.050 832,000 +10,000 0.05% 74,089,600
2025-07-21 2025-07-17 89.100 822,000 -56,500 0.05% 73,240,200
2025-07-18 2025-07-16 86.200 878,500 -21,500 0.05% 75,726,700
2025-07-17 2025-07-15 85.900 900,000 -120,500 0.05% 77,310,000
2025-07-16 2025-07-14 82.000 1,020,500 -27,000 0.06% 83,681,000
2025-07-15 2025-07-11 80.550 1,047,500 -7,500 0.06% 84,376,125
2025-07-14 2025-07-10 80.250 1,055,000 +50,500 0.06% 84,663,750
2025-07-11 2025-07-09 82.250 1,004,500 +26,000 0.06% 82,620,125
2025-07-10 2025-07-08 82.350 978,500 +63,500 0.06% 80,579,475
2025-07-09 2025-07-07 82.550 915,000 +92,500 0.05% 75,533,250
2025-07-08 2025-07-04 86.200 822,500 +4,500 0.05% 70,899,500
2025-07-07 2025-07-03 84.600 818,000 -146,500 0.05% 69,202,800
2025-07-04 2025-07-02 79.300 964,500 +4,000 0.06% 76,484,850
2025-07-03 2025-06-30 78.400 960,500 -21,500 0.06% 75,303,200
2025-07-02 2025-06-27 77.350 982,000 +30,000 0.06% 75,957,700
2025-06-30 2025-06-26 78.600 952,000 +75,500 0.06% 74,827,200
2025-06-27 2025-06-25 82.400 876,500 +11,000 0.05% 72,223,600
2025-06-26 2025-06-24 82.100 865,500 -55,000 0.05% 71,057,550
2025-06-25 2025-06-23 78.900 920,500 -15,000 0.06% 72,627,450
2025-06-24 2025-06-20 77.700 935,500 +2,000 0.06% 72,688,350
2025-06-23 2025-06-19 78.450 933,500 -19,000 0.06% 73,233,075
2025-06-20 2025-06-18 78.600 952,500 -21,000 0.06% 74,866,500
2025-06-19 2025-06-17 77.100 973,500 +54,500 0.06% 75,056,850
2025-06-18 2025-06-16 80.300 919,000 +20,500 0.06% 73,795,700
2025-06-17 2025-06-13 80.700 898,500 +4,500 0.05% 72,508,950
2025-06-16 2025-06-12 80.750 894,000 -21,500 0.05% 72,190,500
2025-06-13 2025-06-11 79.950 915,500 +39,500 0.06% 73,194,225
2025-06-12 2025-06-10 81.100 876,000 -10,500 0.05% 71,043,600
2025-06-11 2025-06-09 79.000 886,500 -38,000 0.05% 70,033,500
2025-06-10 2025-06-06 73.150 924,500 -2,000 0.06% 67,627,175
2025-06-09 2025-06-05 72.300 926,500 +23,000 0.06% 66,985,950
2025-06-06 2025-06-04 74.250 903,500 -32,500 0.05% 67,084,875
2025-06-05 2025-06-03 65.050 936,000 -30,000 0.06% 60,886,800
2025-06-04 2025-06-02 63.100 966,000 +28,500 0.06% 60,954,600
2025-06-03 2025-05-30 61.950 937,500 +14,500 0.06% 58,078,125
2025-06-02 2025-05-29 62.100 923,000 -23,500 0.06% 57,318,300
2025-05-30 2025-05-28 60.200 946,500 -6,500 0.06% 56,979,300
2025-05-29 2025-05-27 59.550 953,000 -14,000 0.06% 56,751,150
2025-05-28 2025-05-26 56.550 967,000 +30,000 0.06% 54,683,850
2025-05-27 2025-05-23 58.600 937,000 -33,500 0.06% 54,908,200
2025-05-26 2025-05-22 56.250 970,500 +4,500 0.06% 54,590,625
2025-05-23 2025-05-21 55.900 966,000 -16,500 0.06% 53,999,400
2025-05-22 2025-05-20 55.300 982,500 -20,500 0.06% 54,332,250
2025-05-21 2025-05-19 53.050 1,003,000 -8,000 0.06% 53,209,150
2025-05-20 2025-05-16 51.000 1,011,000 -23,500 0.06% 51,561,000
2025-05-19 2025-05-15 49.950 1,034,500 -1,500 0.06% 51,673,275
2025-05-16 2025-05-14 50.100 1,036,000 +6,500 0.06% 51,903,600
2025-05-15 2025-05-13 50.000 1,029,500 -13,000 0.06% 51,475,000
2025-05-14 2025-05-12 49.400 1,042,500 +29,500 0.06% 51,499,500
2025-05-13 2025-05-09 52.400 1,013,000 -4,000 0.06% 53,081,200
2025-05-12 2025-05-08 51.700 1,017,000 +39,500 0.06% 52,578,900
2025-05-09 2025-05-07 52.300 977,500 +33,500 0.06% 51,123,250
2025-05-08 2025-05-06 54.300 944,000 -500 0.06% 51,259,200
2025-05-07 2025-05-02 54.900 944,500 -26,000 0.06% 51,853,050
2025-05-02 2025-04-29 53.650 970,500 +18,500 0.06% 52,067,325
2025-04-30 2025-04-28 54.200 952,000 +500 0.06% 51,598,400
2025-04-29 2025-04-25 54.350 951,500 +64,500 0.06% 51,714,025
2025-04-28 2025-04-24 54.950 887,000 -27,500 0.05% 48,740,650
2025-04-25 2025-04-23 51.450 914,500 +2,000 0.06% 47,051,025
2025-04-24 2025-04-22 52.450 912,500 -94,500 0.06% 47,860,625
2025-04-23 2025-04-17 47.250 1,007,000 -2,000 0.06% 47,580,750
2025-04-22 2025-04-16 46.150 1,009,000 +44,500 0.06% 46,565,350
2025-04-17 2025-04-15 48.350 964,500 -500 0.06% 46,633,575
2025-04-16 2025-04-14 48.400 965,000 -3,500 0.06% 46,706,000
2025-04-15 2025-04-11 47.750 968,500 -35,500 0.06% 46,245,875
2025-04-14 2025-04-10 43.700 1,004,000 -13,000 0.06% 43,874,800
2025-04-11 2025-04-09 42.200 1,017,000 -9,500 0.06% 42,917,400
2025-04-10 2025-04-08 42.050 1,026,500 -17,500 0.06% 43,164,325
2025-04-09 2025-04-07 39.650 1,044,000 +34,500 0.06% 41,394,600
2025-04-08 2025-04-03 50.250 1,009,500 +51,000 0.06% 50,727,375
2025-04-07 2025-04-02 49.850 958,500 -12,500 0.06% 47,781,225
2025-04-03 2025-04-01 48.850 971,000 -18,500 0.06% 47,433,350
2025-04-02 2025-03-31 46.600 989,500 +500 0.06% 46,110,700
2025-04-01 2025-03-28 46.200 989,000 -27,000 0.06% 45,691,800
2025-03-31 2025-03-27 45.850 1,016,000 -133,500 0.06% 46,583,600
2025-03-28 2025-03-26 39.050 1,149,500 +13,000 0.07% 44,887,975
2025-03-27 2025-03-25 39.150 1,136,500 +18,000 0.07% 44,493,975
2025-03-26 2025-03-24 40.350 1,118,500 +3,500 0.07% 45,131,475
2025-03-25 2025-03-21 40.600 1,115,000 +14,000 0.07% 45,269,000
2025-03-24 2025-03-20 43.200 1,101,000 -34,000 0.07% 47,563,200
2025-03-21 2025-03-19 41.700 1,135,000 -17,000 0.07% 47,329,500
2025-03-20 2025-03-18 40.800 1,152,000 -15,500 0.07% 47,001,600
2025-03-19 2025-03-17 40.050 1,167,500 +15,500 0.07% 46,758,375
2025-03-18 2025-03-14 40.950 1,152,000 -38,000 0.07% 47,174,400
2025-03-17 2025-03-13 39.300 1,190,000 -2,000 0.07% 46,767,000
2025-03-14 2025-03-12 38.900 1,192,000 +500 0.07% 46,368,800
2025-03-13 2025-03-11 39.800 1,191,500 +500 0.07% 47,421,700
2025-03-12 2025-03-10 39.000 1,191,000 +10,500 0.07% 46,449,000
2025-03-11 2025-03-07 40.200 1,180,500 +7,500 0.07% 47,456,100
2025-03-10 2025-03-06 40.350 1,173,000 +10,500 0.07% 47,330,550
2025-03-07 2025-03-05 40.150 1,162,500 +10,500 0.07% 46,674,375
2025-03-06 2025-03-04 40.400 1,152,000 -18,000 0.07% 46,540,800
2025-03-05 2025-03-03 40.650 1,170,000 +6,000 0.07% 47,560,500
2025-03-04 2025-02-28 40.450 1,164,000 +1,500 0.07% 47,083,800
2025-03-03 2025-02-27 43.200 1,162,500 +97,000 0.07% 50,220,000
2025-02-28 2025-02-26 43.050 1,065,500 -53,500 0.07% 45,869,775
2025-02-27 2025-02-25 40.350 1,119,000 +5,000 0.07% 45,151,650
2025-02-26 2025-02-24 40.450 1,114,000 +23,000 0.07% 45,061,300
2025-02-25 2025-02-21 41.700 1,091,000 -68,500 0.07% 45,494,700
2025-02-24 2025-02-20 39.300 1,159,500 -22,000 0.07% 45,568,350
2025-02-21 2025-02-19 38.500 1,181,500 -16,500 0.07% 45,487,750
2025-02-20 2025-02-18 38.100 1,198,000 +7,000 0.07% 45,643,800
2025-02-19 2025-02-17 38.500 1,191,000 -21,000 0.07% 45,853,500
2025-02-18 2025-02-14 37.500 1,212,000 -27,000 0.07% 45,450,000
2025-02-17 2025-02-13 35.850 1,239,000 -8,000 0.08% 44,418,150
2025-02-14 2025-02-12 35.500 1,247,000 +1,500 0.08% 44,268,500
2025-02-13 2025-02-11 35.900 1,245,500 -3,000 0.08% 44,713,450
2025-02-12 2025-02-10 36.350 1,248,500 -30,500 0.08% 45,382,975
2025-02-11 2025-02-07 36.250 1,279,000 -35,500 0.08% 46,363,750
2025-02-10 2025-02-06 35.800 1,314,500 +8,000 0.08% 47,059,100
2025-02-07 2025-02-05 33.050 1,306,500 +1,000 0.08% 43,179,825
2025-02-06 2025-02-04 33.150 1,305,500 -6,500 0.08% 43,277,325
2025-02-05 2025-02-03 32.750 1,312,000 -4,000 0.08% 42,968,000
2025-02-04 2025-01-28 33.050 1,316,000 -64,500 0.08% 43,493,800
2025-02-03 2025-01-24 32.350 1,380,500 -4,000 0.08% 44,659,175
2025-01-27 2025-01-23 31.650 1,384,500 +3,000 0.08% 43,819,425
2025-01-24 2025-01-22 31.900 1,381,500 -5,500 0.08% 44,069,850
2025-01-23 2025-01-21 31.300 1,387,000 -2,000 0.08% 43,413,100
2025-01-22 2025-01-20 31.050 1,389,000 +72,000 0.08% 43,128,450
2025-01-21 2025-01-17 31.450 1,317,000 +30,000 0.08% 41,419,650
2025-01-20 2025-01-16 30.000 1,287,000 +16,500 0.08% 38,610,000
2025-01-17 2025-01-15 33.450 1,270,500 +9,500 0.08% 42,498,225
2025-01-16 2025-01-14 34.650 1,261,000 -14,500 0.08% 43,693,650
2025-01-15 2025-01-13 33.850 1,275,500 +7,500 0.08% 43,175,675
2025-01-14 2025-01-10 33.550 1,268,000 +7,000 0.08% 42,541,400
2025-01-13 2025-01-09 33.100 1,261,000 +22,000 0.08% 41,739,100
2025-01-10 2025-01-08 33.950 1,239,000 +18,500 0.08% 42,064,050
2025-01-08 2025-01-06 35.300 1,220,500 +12,000 0.07% 43,083,650
2025-01-07 2025-01-03 35.450 1,208,500 +9,000 0.07% 42,841,325
2025-01-06 2025-01-02 35.500 1,199,500 +5,000 0.07% 42,582,250
2025-01-03 2024-12-31 36.600 1,194,500 -5,500 0.07% 43,718,700
2025-01-02 2024-12-27 35.600 1,200,000 +11,000 0.07% 42,720,000
2024-12-30 2024-12-24 35.800 1,189,000 +12,000 0.07% 42,566,200
2024-12-27 2024-12-20 35.200 1,177,000 +3,000 0.07% 41,430,400
2024-12-23 2024-12-19 36.000 1,174,000 +3,500 0.07% 42,264,000
2024-12-20 2024-12-18 36.500 1,170,500 -10,000 0.07% 42,723,250
2024-12-19 2024-12-17 36.200 1,180,500 +12,500 0.07% 42,734,100
2024-12-18 2024-12-16 36.250 1,168,000 +18,500 0.07% 42,340,000
2024-12-17 2024-12-13 37.400 1,149,500 +10,000 0.07% 42,991,300
2024-12-16 2024-12-12 38.100 1,139,500 +7,000 0.07% 43,414,950
2024-12-13 2024-12-11 38.200 1,132,500 -2,500 0.07% 43,261,500
2024-12-12 2024-12-10 38.150 1,135,000 +3,500 0.07% 43,300,250
2024-12-11 2024-12-09 39.100 1,131,500 -19,500 0.07% 44,241,650
2024-12-10 2024-12-06 37.800 1,151,000 -9,500 0.07% 43,507,800
2024-12-09 2024-12-05 37.650 1,160,500 -14,000 0.07% 43,692,825
2024-12-06 2024-12-04 37.550 1,174,500 -3,500 0.07% 44,102,475
2024-12-05 2024-12-03 38.000 1,178,000 +13,000 0.07% 44,764,000
2024-12-04 2024-12-02 38.650 1,165,000 +5,000 0.07% 45,027,250
2024-12-03 2024-11-29 38.550 1,160,000 -7,500 0.07% 44,718,000
2024-12-02 2024-11-28 39.150 1,167,500 -14,500 0.07% 45,707,625
2024-11-29 2024-11-27 39.350 1,182,000 -20,500 0.07% 46,511,700
2024-11-28 2024-11-26 38.400 1,202,500 -6,000 0.07% 46,176,000
2024-11-27 2024-11-25 37.100 1,208,500 +1,000 0.07% 44,835,350
2024-11-26 2024-11-22 37.000 1,207,500 -9,500 0.07% 44,677,500
2024-11-25 2024-11-21 38.500 1,217,000 -7,000 0.07% 46,854,500
2024-11-22 2024-11-20 38.800 1,224,000 -3,000 0.07% 47,491,200
2024-11-21 2024-11-19 35.900 1,227,000 +1,000 0.07% 44,049,300
2024-11-20 2024-11-18 35.950 1,226,000 +5,500 0.07% 44,074,700
2024-11-19 2024-11-15 37.200 1,220,500 -1,500 0.07% 45,402,600
2024-11-18 2024-11-14 37.700 1,222,000 -28,000 0.07% 46,069,400
2024-11-15 2024-11-13 37.150 1,250,000 +18,000 0.08% 46,437,500
2024-11-14 2024-11-12 37.750 1,232,000 -7,000 0.08% 46,508,000
2024-11-13 2024-11-11 37.300 1,239,000 +15,500 0.08% 46,214,700
2024-11-12 2024-11-08 38.850 1,223,500 -4,500 0.07% 47,532,975
2024-11-11 2024-11-07 37.450 1,228,000 +19,500 0.07% 45,988,600
2024-11-08 2024-11-06 38.150 1,208,500 +18,500 0.07% 46,104,275
2024-11-07 2024-11-05 39.200 1,190,000 +8,000 0.07% 46,648,000
2024-11-06 2024-11-04 39.550 1,182,000 -78,500 0.07% 46,748,100
2024-11-05 2024-11-01 35.050 1,260,500 +10,000 0.08% 44,180,525
2024-11-04 2024-10-31 33.800 1,250,500 +43,000 0.08% 42,266,900
2024-11-01 2024-10-30 35.500 1,207,500 +73,500 0.07% 42,866,250
2024-10-31 2024-10-29 37.150 1,134,000 +58,500 0.07% 42,128,100
2024-10-30 2024-10-28 38.700 1,075,500 +60,500 0.07% 41,621,850
2024-10-29 2024-10-25 44.250 1,015,000 -2,000 0.06% 44,913,750
2024-10-28 2024-10-24 43.800 1,017,000 +12,000 0.06% 44,544,600
2024-10-25 2024-10-23 45.000 1,005,000 +15,500 0.06% 45,225,000
2024-10-24 2024-10-22 45.700 989,500 -500 0.06% 45,220,150
2024-10-23 2024-10-21 45.550 990,000 +14,000 0.06% 45,094,500
2024-10-22 2024-10-18 46.450 976,000 -21,500 0.06% 45,335,200
2024-10-21 2024-10-17 44.850 997,500 -4,500 0.06% 44,737,875
2024-10-18 2024-10-16 43.850 1,002,000 +8,500 0.06% 43,937,700
2024-10-17 2024-10-15 44.600 993,500 +16,000 0.06% 44,310,100
2024-10-16 2024-10-14 46.200 977,500 +40,500 0.06% 45,160,500
2024-10-15 2024-10-10 48.850 937,000 -29,500 0.06% 45,772,450
2024-10-14 2024-10-09 47.400 966,500 +30,000 0.06% 45,812,100
2024-10-10 2024-10-08 49.050 936,500 +9,000 0.06% 45,935,325
2024-10-09 2024-10-07 49.800 927,500 +22,500 0.06% 46,189,500
2024-10-08 2024-10-04 51.150 905,000 -21,000 0.06% 46,290,750
2024-10-07 2024-10-03 45.900 926,000 -5,000 0.06% 42,503,400
2024-10-04 2024-10-02 46.600 931,000 +48,000 0.06% 43,384,600
2024-10-03 2024-09-30 47.100 883,000 +3,000 0.05% 41,589,300
2024-10-02 2024-09-27 46.600 880,000 -98,000 0.05% 41,008,000
2024-09-30 2024-09-26 44.800 978,000 -49,000 0.06% 43,814,400
2024-09-27 2024-09-25 42.350 1,027,000 -53,000 0.06% 43,493,450
2024-09-26 2024-09-24 41.400 1,080,000 +20,000 0.07% 44,712,000
2024-09-25 2024-09-23 41.800 1,060,000 -3,000 0.06% 44,308,000
2024-09-24 2024-09-20 42.600 1,063,000 -1,000 0.07% 45,283,800
2024-09-23 2024-09-19 42.150 1,064,000 +87,500 0.07% 44,847,600
2024-09-20 2024-09-17 43.800 976,500 +2,000 0.06% 42,770,700
2024-09-19 2024-09-16 44.200 974,500 +19,000 0.06% 43,072,900
2024-09-17 2024-09-13 44.050 955,500 -27,500 0.06% 42,089,775
2024-09-16 2024-09-12 42.950 983,000 -28,000 0.06% 42,219,850
2024-09-13 2024-09-11 43.300 1,011,000 -9,000 0.06% 43,776,300
2024-09-12 2024-09-10 42.250 1,020,000 -3,500 0.06% 43,095,000
2024-09-11 2024-09-09 41.750 1,023,500 -2,500 0.06% 42,731,125
2024-09-10 2024-09-05 43.150 1,026,000 +1,500 0.06% 44,271,900
2024-09-09 2024-09-04 42.950 1,024,500 +15,500 0.06% 44,002,275
2024-09-05 2024-09-03 42.450 1,009,000 -500 0.06% 42,832,050
2024-09-04 2024-09-02 42.400 1,009,500 +3,500 0.06% 42,802,800
2024-09-03 2024-08-30 42.450 1,006,000 +25,500 0.06% 42,704,700
2024-09-02 2024-08-29 43.500 980,500 +9,000 0.06% 42,651,750
2024-08-30 2024-08-28 44.100 971,500 -8,500 0.06% 42,843,150
2024-08-29 2024-08-27 44.300 980,000 -8,000 0.06% 43,414,000
2024-08-28 2024-08-26 43.500 988,000 -500 0.06% 42,978,000
2024-08-27 2024-08-23 43.450 988,500 -2,500 0.06% 42,950,325
2024-08-26 2024-08-22 43.950 991,000 +14,500 0.06% 43,554,450
2024-08-23 2024-08-21 43.450 976,500 -31,500 0.06% 42,428,925
2024-08-22 2024-08-20 41.450 1,008,000 -5,000 0.06% 41,781,600
2024-08-21 2024-08-19 40.700 1,013,000 -5,500 0.06% 41,229,100
2024-08-20 2024-08-16 40.900 1,018,500 +13,500 0.06% 41,656,650
2024-08-19 2024-08-15 41.800 1,005,000 -2,500 0.06% 42,009,000
2024-08-16 2024-08-14 41.050 1,007,500 +2,000 0.06% 41,357,875
2024-08-15 2024-08-13 42.000 1,005,500 +500 0.06% 42,231,000
2024-08-14 2024-08-12 42.000 1,005,000 +2,500 0.06% 42,210,000
2024-08-13 2024-08-09 41.650 1,002,500 +10,500 0.06% 41,754,125
2024-08-12 2024-08-08 41.150 992,000 -31,000 0.06% 40,820,800
2024-08-09 2024-08-07 40.300 1,023,000 -11,000 0.06% 41,226,900
2024-08-08 2024-08-06 41.300 1,034,000 -16,500 0.06% 42,704,200
2024-08-07 2024-08-05 39.950 1,050,500 -13,000 0.06% 41,967,475
2024-08-06 2024-08-02 39.250 1,063,500 -3,000 0.07% 41,742,375
2024-08-05 2024-08-01 38.950 1,066,500 -1,000 0.07% 41,540,175
2024-08-02 2024-07-31 38.700 1,067,500 -8,000 0.07% 41,312,250
2024-08-01 2024-07-30 36.800 1,075,500 +5,500 0.07% 39,578,400
2024-07-31 2024-07-29 37.400 1,070,000 +18,500 0.07% 40,018,000
2024-07-30 2024-07-26 38.900 1,051,500 -3,000 0.06% 40,903,350
2024-07-29 2024-07-25 38.650 1,054,500 +10,500 0.06% 40,756,425
2024-07-26 2024-07-24 40.250 1,044,000 -1,000 0.06% 42,021,000
2024-07-25 2024-07-23 40.850 1,045,000 -11,500 0.06% 42,688,250
2024-07-24 2024-07-22 42.200 1,056,500 -4,500 0.06% 44,584,300
2024-07-23 2024-07-19 40.550 1,061,000 -2,000 0.07% 43,023,550
2024-07-22 2024-07-18 40.750 1,063,000 +7,500 0.07% 43,317,250
2024-07-19 2024-07-17 41.150 1,055,500 -19,500 0.06% 43,433,825
2024-07-18 2024-07-16 39.850 1,075,000 -8,500 0.07% 42,838,750
2024-07-17 2024-07-15 39.100 1,083,500 -34,500 0.07% 42,364,850
2024-07-16 2024-07-12 40.700 1,118,000 -56,500 0.07% 45,502,600
2024-07-15 2024-07-11 38.350 1,174,500 -32,000 0.07% 45,042,075
2024-07-12 2024-07-10 36.100 1,206,500 +9,000 0.07% 43,554,650
2024-07-11 2024-07-09 36.600 1,197,500 +36,000 0.07% 43,828,500
2024-07-10 2024-07-08 37.800 1,161,500 +13,000 0.07% 43,904,700
2024-07-09 2024-07-05 39.650 1,148,500 -52,000 0.07% 45,538,025
2024-07-08 2024-07-04 37.000 1,200,500 +4,000 0.07% 44,418,500
2024-07-05 2024-07-03 38.050 1,196,500 -3,500 0.07% 45,526,825
2024-07-04 2024-07-02 37.400 1,200,000 -28,000 0.07% 44,880,000
2024-07-03 2024-06-28 36.800 1,228,000 +31,500 0.08% 45,190,400
2024-07-02 2024-06-27 39.050 1,196,500 +1,500 0.07% 46,723,325
2024-06-28 2024-06-26 39.500 1,195,000 -17,500 0.07% 47,202,500
2024-06-27 2024-06-25 37.950 1,212,500 +9,000 0.07% 46,014,375
2024-06-26 2024-06-24 37.300 1,203,500 -9,000 0.07% 44,890,550
2024-06-25 2024-06-21 36.800 1,212,500 -1,500 0.07% 44,620,000
2024-06-24 2024-06-20 37.150 1,214,000 +5,500 0.07% 45,100,100
2024-06-21 2024-06-19 38.150 1,208,500 +3,500 0.07% 46,104,275
2024-06-20 2024-06-18 37.400 1,205,000 -500 0.07% 45,067,000
2024-06-19 2024-06-17 38.050 1,205,500 -10,000 0.07% 45,869,275
2024-06-18 2024-06-14 38.300 1,215,500 -44,000 0.07% 46,553,650
2024-06-17 2024-06-13 36.250 1,259,500 -12,000 0.08% 45,656,875
2024-06-14 2024-06-12 35.300 1,271,500 +8,500 0.08% 44,883,950
2024-06-13 2024-06-11 34.850 1,263,000 +20,500 0.08% 44,015,550
2024-06-12 2024-06-07 35.800 1,242,500 -500 0.08% 44,481,500
2024-06-11 2024-06-06 35.750 1,243,000 -26,000 0.08% 44,437,250
2024-06-07 2024-06-05 37.100 1,269,000 -35,500 0.08% 47,079,900
2024-06-06 2024-06-04 36.800 1,304,500 +13,500 0.08% 48,005,600
2024-06-05 2024-06-03 34.400 1,291,000 +3,000 0.08% 44,410,400
2024-06-04 2024-05-31 35.200 1,288,000 +20,500 0.08% 45,337,600
2024-06-03 2024-05-30 35.250 1,267,500 -15,000 0.08% 44,679,375
2024-05-31 2024-05-29 35.800 1,282,500 -35,000 0.08% 45,913,500
2024-05-30 2024-05-28 36.800 1,317,500 +66,000 0.08% 48,484,000
2024-05-29 2024-05-27 36.150 1,251,500 +20,000 0.08% 45,241,725
2024-05-28 2024-05-24 35.900 1,231,500 +13,500 0.08% 44,210,850
2024-05-27 2024-05-23 37.000 1,218,000 +2,500 0.07% 45,066,000
2024-05-24 2024-05-22 38.000 1,215,500 -20,000 0.07% 46,189,000
2024-05-23 2024-05-21 38.200 1,235,500 +35,500 0.08% 47,196,100
2024-05-22 2024-05-20 40.150 1,200,000 +5,500 0.07% 48,180,000
2024-05-21 2024-05-17 40.050 1,194,500 -32,500 0.07% 47,839,725
2024-05-20 2024-05-16 39.800 1,227,000 +25,000 0.08% 48,834,600
2024-05-17 2024-05-14 39.450 1,202,000 +3,000 0.07% 47,418,900
2024-05-16 2024-05-13 39.500 1,199,000 -76,000 0.07% 47,360,500
2024-05-14 2024-05-10 41.400 1,275,000 -30,500 0.08% 52,785,000
2024-05-13 2024-05-09 40.550 1,305,500 +1,500 0.08% 52,938,025
2024-05-10 2024-05-08 40.000 1,304,000 +6,500 0.08% 52,160,000
2024-05-09 2024-05-07 39.900 1,297,500 +63,000 0.08% 51,770,250
2024-05-08 2024-05-06 40.500 1,234,500 -15,500 0.08% 49,997,250
2024-05-07 2024-05-03 40.900 1,250,000 +14,500 0.08% 51,125,000
2024-05-06 2024-05-02 41.850 1,235,500 -16,000 0.08% 51,705,675
2024-05-03 2024-04-30 38.250 1,251,500 +28,500 0.08% 47,869,875
2024-05-02 2024-04-29 39.750 1,223,000 +37,000 0.08% 48,614,250
2024-04-30 2024-04-26 39.150 1,186,000 -22,500 0.07% 46,431,900
2024-04-29 2024-04-25 38.550 1,208,500 -13,000 0.07% 46,587,675
2024-04-26 2024-04-24 38.150 1,221,500 +24,000 0.08% 46,600,225
2024-04-25 2024-04-23 36.150 1,197,500 -34,000 0.07% 43,289,625
2024-04-24 2024-04-22 33.950 1,231,500 -1,000 0.08% 41,809,425
2024-04-23 2024-04-19 33.200 1,232,500 +1,500 0.08% 40,919,000
2024-04-22 2024-04-18 33.700 1,231,000 +22,000 0.08% 41,484,700
2024-04-19 2024-04-17 34.300 1,209,000 +12,000 0.07% 41,468,700
2024-04-18 2024-04-16 34.700 1,197,000 +26,500 0.07% 41,535,900
2024-04-17 2024-04-15 35.850 1,170,500 +5,500 0.07% 41,962,425
2024-04-16 2024-04-12 37.350 1,165,000 -8,000 0.07% 43,512,750
2024-04-15 2024-04-11 37.400 1,173,000 -2,000 0.07% 43,870,200
2024-04-12 2024-04-10 37.500 1,175,000 +1,500 0.07% 44,062,500
2024-04-11 2024-04-09 38.050 1,173,500 -13,500 0.07% 44,651,675
2024-04-10 2024-04-08 36.550 1,187,000 -6,500 0.07% 43,384,850
2024-04-09 2024-04-05 35.750 1,193,500 +4,000 0.07% 42,667,625
2024-04-08 2024-04-03 36.150 1,189,500 +27,000 0.07% 43,000,425
2024-04-05 2024-04-02 37.700 1,162,500 +14,500 0.07% 43,826,250
2024-04-03 2024-03-28 37.700 1,148,000 -7,000 0.07% 43,279,600
2024-04-02 2024-03-27 38.450 1,155,000 -1,500 0.07% 44,409,750
2024-03-28 2024-03-26 38.550 1,156,500 -12,500 0.07% 44,583,075
2024-03-27 2024-03-25 37.300 1,169,000 -25,000 0.07% 43,603,700
2024-03-26 2024-03-22 36.000 1,194,000 -2,500 0.07% 42,984,000
2024-03-25 2024-03-21 38.100 1,196,500 -36,000 0.07% 45,586,650
2024-03-22 2024-03-20 39.350 1,232,500 +7,500 0.08% 48,498,875
2024-03-21 2024-03-19 38.800 1,225,000 +64,500 0.08% 47,530,000
2024-03-20 2024-03-18 42.300 1,160,500 +1,500 0.07% 49,089,150
2024-03-19 2024-03-15 42.650 1,159,000 -32,000 0.07% 49,431,350
2024-03-18 2024-03-14 41.350 1,191,000 -5,500 0.07% 49,247,850
2024-03-15 2024-03-13 43.850 1,196,500 +500 0.07% 52,466,525
2024-03-14 2024-03-12 40.550 1,196,000 +48,500 0.07% 48,497,800
2024-03-13 2024-03-11 40.000 1,147,500 +5,500 0.07% 45,900,000
2024-03-12 2024-03-08 39.350 1,142,000 -17,500 0.07% 44,937,700
2024-03-11 2024-03-07 38.500 1,159,500 +4,500 0.07% 44,640,750
2024-03-08 2024-03-06 38.750 1,155,000 +28,000 0.07% 44,756,250
2024-03-07 2024-03-05 39.150 1,127,000 -52,500 0.07% 44,122,050
2024-03-06 2024-03-04 41.700 1,179,500 -11,500 0.07% 49,185,150
2024-03-05 2024-03-01 39.700 1,191,000 -115,000 0.07% 47,282,700
2024-03-04 2024-02-29 42.350 1,306,000 +6,500 0.08% 55,309,100
2024-03-01 2024-02-28 42.050 1,299,500 +20,500 0.08% 54,643,975
2024-02-29 2024-02-27 42.200 1,279,000 -24,000 0.08% 53,973,800
2024-02-28 2024-02-26 39.350 1,303,000 +9,000 0.08% 51,273,050
2024-02-27 2024-02-23 39.800 1,294,000 +3,500 0.08% 51,501,200
2024-02-26 2024-02-22 40.000 1,290,500 +39,000 0.08% 51,620,000
2024-02-23 2024-02-21 39.750 1,251,500 -50,000 0.08% 49,747,125
2024-02-22 2024-02-20 40.150 1,301,500 +59,500 0.08% 52,255,225
2024-02-21 2024-02-19 38.750 1,242,000 -22,000 0.08% 48,127,500
2024-02-20 2024-02-16 40.100 1,264,000 -13,500 0.08% 50,686,400
2024-02-19 2024-02-15 37.300 1,277,500 -5,000 0.08% 47,650,750
2024-02-16 2024-02-14 36.450 1,282,500 +120,000 0.08% 46,747,125
2024-02-15 2024-02-09 36.000 1,162,500 -5,500 0.07% 41,850,000
2024-02-14 2024-02-07 34.750 1,168,000 +69,000 0.07% 40,588,000
2024-02-08 2024-02-06 33.000 1,099,000 -29,500 0.07% 36,267,000
2024-02-07 2024-02-05 30.100 1,128,500 +13,000 0.07% 33,967,850
2024-02-06 2024-02-02 31.950 1,115,500 -8,500 0.07% 35,640,225
2024-02-05 2024-02-01 33.000 1,124,000 -12,000 0.07% 37,092,000
2024-02-02 2024-01-31 31.500 1,136,000 -500 0.07% 35,784,000
2024-02-01 2024-01-30 31.850 1,136,500 +3,000 0.07% 36,197,525
2024-01-31 2024-01-29 33.550 1,133,500 +1,000 0.07% 38,028,925
2024-01-30 2024-01-26 33.350 1,132,500 +4,500 0.07% 37,768,875
2024-01-29 2024-01-25 36.000 1,128,000 -2,000 0.07% 40,608,000
2024-01-26 2024-01-24 35.700 1,130,000 -1,000 0.07% 40,341,000
2024-01-25 2024-01-23 35.150 1,131,000 -5,000 0.07% 39,754,650
2024-01-24 2024-01-22 34.300 1,136,000 +3,500 0.07% 38,964,800
2024-01-23 2024-01-19 36.200 1,132,500 +30,000 0.07% 40,996,500
2024-01-22 2024-01-18 39.750 1,102,500 -5,500 0.07% 43,824,375
2024-01-19 2024-01-17 38.700 1,108,000 +4,500 0.07% 42,879,600
2024-01-18 2024-01-16 40.600 1,103,500 -7,000 0.07% 44,802,100
2024-01-17 2024-01-15 41.450 1,110,500 -8,500 0.07% 46,030,225
2024-01-16 2024-01-12 40.100 1,119,000 +7,500 0.07% 44,871,900
2024-01-15 2024-01-11 40.900 1,111,500 -10,000 0.07% 45,460,350
2024-01-12 2024-01-10 41.600 1,121,500 -11,500 0.07% 46,654,400
2024-01-11 2024-01-09 39.050 1,133,000 +11,500 0.07% 44,243,650
2024-01-10 2024-01-08 38.300 1,121,500 +1,500 0.07% 42,953,450
2024-01-09 2024-01-05 38.400 1,120,000 +15,000 0.07% 43,008,000
2024-01-08 2024-01-04 41.600 1,105,000 +1,500 0.07% 45,968,000
2024-01-05 2024-01-03 41.550 1,103,500 -500 0.07% 45,850,425
2024-01-04 2024-01-02 42.500 1,104,000 -1,000 0.07% 46,920,000
2024-01-03 2023-12-29 42.750 1,105,000 -10,000 0.07% 47,238,750
2024-01-02 2023-12-28 41.550 1,115,000 -4,000 0.07% 46,328,250
2023-12-29 2023-12-27 40.550 1,119,000 -3,500 0.07% 45,375,450
2023-12-28 2023-12-22 38.300 1,122,500 -2,500 0.07% 42,991,750
2023-12-27 2023-12-21 39.750 1,125,000 -3,000 0.07% 44,718,750
2023-12-22 2023-12-20 40.300 1,128,000 +12,500 0.07% 45,458,400
2023-12-21 2023-12-19 40.600 1,115,500 -1,000 0.07% 45,289,300
2023-12-20 2023-12-18 40.950 1,116,500 +6,000 0.07% 45,720,675
2023-12-19 2023-12-15 42.200 1,110,500 -500 0.07% 46,863,100
2023-12-18 2023-12-14 42.400 1,111,000 -6,000 0.07% 47,106,400
2023-12-15 2023-12-13 40.200 1,117,000 -1,500 0.07% 44,903,400
2023-12-14 2023-12-12 40.350 1,118,500 +3,500 0.07% 45,131,475
2023-12-13 2023-12-11 40.350 1,115,000 -500 0.07% 44,990,250
2023-12-12 2023-12-08 39.750 1,115,500 +2,000 0.07% 44,341,125
2023-12-11 2023-12-07 40.300 1,113,500 +26,000 0.07% 44,874,050
2023-12-08 2023-12-06 40.550 1,087,500 +5,000 0.07% 44,098,125
2023-12-07 2023-12-05 41.600 1,082,500 -8,500 0.07% 45,032,000
2023-12-06 2023-12-04 42.250 1,091,000 -31,000 0.07% 46,094,750
2023-12-05 2023-12-01 44.000 1,122,000 +2,000 0.07% 49,368,000
2023-12-04 2023-11-30 45.800 1,120,000 -3,000 0.07% 51,296,000
2023-12-01 2023-11-29 43.850 1,123,000 +24,000 0.07% 49,243,550
2023-11-30 2023-11-28 45.500 1,099,000 -5,500 0.07% 50,004,500
2023-11-29 2023-11-27 45.300 1,104,500 -10,000 0.07% 50,033,850
2023-11-28 2023-11-24 43.750 1,114,500 -9,500 0.07% 48,759,375
2023-11-27 2023-11-23 44.000 1,124,000 -7,000 0.07% 49,456,000
2023-11-24 2023-11-22 42.450 1,131,000 +13,500 0.07% 48,010,950
2023-11-23 2023-11-21 43.850 1,117,500 +30,500 0.07% 49,002,375
2023-11-22 2023-11-20 44.000 1,087,000 +4,500 0.07% 47,828,000
2023-11-21 2023-11-17 44.650 1,082,500 -12,000 0.07% 48,333,625
2023-11-20 2023-11-16 43.500 1,094,500 -6,500 0.07% 47,610,750
2023-11-17 2023-11-15 43.900 1,101,000 -15,500 0.07% 48,333,900
2023-11-16 2023-11-14 44.550 1,116,500 +11,000 0.07% 49,740,075
2023-11-15 2023-11-13 44.050 1,105,500 +41,000 0.07% 48,697,275
2023-11-14 2023-11-10 46.700 1,064,500 -76,000 0.07% 49,712,150
2023-11-13 2023-11-09 47.300 1,140,500 +1,000 0.07% 53,945,650
2023-11-10 2023-11-08 47.150 1,139,500 +15,000 0.07% 53,727,425
2023-11-09 2023-11-07 48.450 1,124,500 +12,000 0.07% 54,482,025
2023-11-08 2023-11-06 48.400 1,112,500 -15,500 0.07% 53,845,000
2023-11-07 2023-11-03 46.200 1,128,000 +17,000 0.07% 52,113,600
2023-11-06 2023-11-02 46.600 1,111,000 +7,000 0.07% 51,772,600
2023-11-03 2023-11-01 45.450 1,104,000 +4,500 0.07% 50,176,800
2023-11-02 2023-10-31 46.050 1,099,500 -1,000 0.07% 50,631,975
2023-11-01 2023-10-30 47.050 1,100,500 +4,500 0.07% 51,778,525
2023-10-31 2023-10-27 45.000 1,096,000 +26,500 0.07% 49,320,000
2023-10-30 2023-10-26 42.300 1,069,500 +44,000 0.07% 45,239,850
2023-10-27 2023-10-25 45.000 1,025,500 -11,500 0.06% 46,147,500
2023-10-26 2023-10-24 45.500 1,037,000 -13,000 0.06% 47,183,500
2023-10-25 2023-10-20 44.100 1,050,000 -20,500 0.07% 46,305,000
2023-10-24 2023-10-19 42.600 1,070,500 +10,000 0.07% 45,603,300
2023-10-20 2023-10-18 42.800 1,060,500 +16,500 0.07% 45,389,400
2023-10-19 2023-10-17 44.450 1,044,000 -2,000 0.06% 46,405,800
2023-10-18 2023-10-16 44.000 1,046,000 +7,000 0.06% 46,024,000
2023-10-17 2023-10-13 44.500 1,039,000 -88,500 0.06% 46,235,500
2023-10-16 2023-10-12 44.350 1,127,500 +60,500 0.07% 50,004,625
2023-10-13 2023-10-11 42.900 1,067,000 -47,500 0.07% 45,774,300
2023-10-12 2023-10-10 39.600 1,114,500 +4,000 0.07% 44,134,200
2023-10-11 2023-10-09 40.900 1,110,500 -23,000 0.07% 45,419,450
2023-10-10 2023-10-06 39.000 1,133,500 -10,000 0.07% 44,206,500
2023-10-09 2023-10-05 38.100 1,143,500 -6,000 0.07% 43,567,350
2023-10-06 2023-10-04 36.900 1,149,500 +7,500 0.07% 42,416,550
2023-10-05 2023-10-03 37.850 1,142,000 -3,000 0.07% 43,224,700
2023-10-04 2023-09-29 38.250 1,145,000 +38,000 0.07% 43,796,250
2023-10-03 2023-09-28 39.900 1,107,000 +2,000 0.07% 44,169,300
2023-09-29 2023-09-27 40.850 1,105,000 -41,500 0.07% 45,139,250
2023-09-28 2023-09-26 38.200 1,146,500 -19,500 0.07% 43,796,300
2023-09-27 2023-09-25 39.000 1,166,000 -500 0.07% 45,474,000
2023-09-26 2023-09-22 37.450 1,166,500 +11,000 0.07% 43,685,425
2023-09-25 2023-09-21 37.900 1,155,500 -4,000 0.07% 43,793,450
2023-09-22 2023-09-20 38.400 1,159,500 +5,000 0.07% 44,524,800
2023-09-21 2023-09-19 39.550 1,154,500 -15,000 0.07% 45,660,475
2023-09-20 2023-09-18 39.850 1,169,500 +1,000 0.07% 46,604,575
2023-09-19 2023-09-15 39.200 1,168,500 -9,000 0.07% 45,805,200
2023-09-18 2023-09-14 37.750 1,177,500 -18,000 0.08% 44,450,625
2023-09-15 2023-09-13 35.800 1,195,500 -84,500 0.08% 42,798,900
2023-09-14 2023-09-12 35.800 1,280,000 +44,500 0.08% 45,824,000
2023-09-13 2023-09-11 38.300 1,235,500 +79,000 0.08% 47,319,650
2023-09-12 2023-09-07 35.350 1,156,500 -6,000 0.08% 40,882,275
2023-09-11 2023-09-06 34.700 1,162,500 -6,500 0.08% 40,338,750
2023-09-07 2023-09-05 34.750 1,169,000 -9,500 0.08% 40,622,750
2023-09-06 2023-09-04 34.500 1,178,500 +19,500 0.08% 40,658,250
2023-08-31 2023-08-29 35.850 1,159,000 -18,500 0.08% 41,550,150
2023-08-30 2023-08-28 34.750 1,177,500 -19,500 0.08% 40,918,125
2023-08-29 2023-08-25 33.800 1,197,000 +9,000 0.08% 40,458,600
2023-08-28 2023-08-24 34.650 1,188,000 -87,500 0.08% 41,164,200
2023-08-25 2023-08-23 30.750 1,275,500 +5,000 0.08% 39,221,625
2023-08-23 2023-08-21 31.150 1,270,500 +2,000 0.08% 39,576,075
2023-08-22 2023-08-18 31.450 1,268,500 +6,000 0.08% 39,894,325
2023-08-21 2023-08-17 32.700 1,262,500 +25,000 0.08% 41,283,750
2023-08-18 2023-08-16 32.850 1,237,500 -16,500 0.08% 40,651,875
2023-08-17 2023-08-15 32.300 1,254,000 -12,500 0.08% 40,504,200
2023-08-16 2023-08-14 32.400 1,266,500 +20,500 0.08% 41,034,600
2023-08-15 2023-08-11 33.150 1,246,000 -3,000 0.08% 41,304,900
2023-08-14 2023-08-10 32.200 1,249,000 +4,500 0.08% 40,217,800
2023-08-11 2023-08-09 32.200 1,244,500 -91,500 0.08% 40,072,900
2023-08-10 2023-08-08 28.700 1,336,000 +19,500 0.09% 38,343,200
2023-08-09 2023-08-07 29.050 1,316,500 +28,000 0.09% 38,244,325
2023-08-08 2023-08-04 32.800 1,288,500 -8,500 0.08% 42,262,800
2023-08-07 2023-08-03 32.800 1,297,000 +8,000 0.08% 42,541,600
2023-08-04 2023-08-02 32.450 1,289,000 +28,500 0.08% 41,828,050
2023-08-03 2023-08-01 34.600 1,260,500 -8,500 0.08% 43,613,300
2023-08-02 2023-07-31 34.600 1,269,000 +1,500 0.08% 43,907,400
2023-08-01 2023-07-28 36.600 1,267,500 +12,500 0.08% 46,390,500
2023-07-31 2023-07-27 34.300 1,255,000 +2,000 0.08% 43,046,500
2023-07-28 2023-07-26 33.950 1,253,000 +500 0.08% 42,539,350
2023-07-27 2023-07-25 34.050 1,252,500 +500 0.08% 42,647,625
2023-07-26 2023-07-24 33.200 1,252,000 -1,000 0.08% 41,566,400
2023-07-25 2023-07-21 32.800 1,253,000 -18,500 0.08% 41,098,400
2023-07-21 2023-07-19 30.750 1,271,500 +7,500 0.08% 39,098,625
2023-07-20 2023-07-18 31.500 1,264,000 +4,500 0.08% 39,816,000
2023-07-19 2023-07-14 32.450 1,259,500 -1,000 0.08% 40,870,775
2023-07-18 2023-07-13 32.700 1,260,500 -106,000 0.08% 41,218,350
2023-07-14 2023-07-12 30.900 1,366,500 -3,000 0.09% 42,224,850
2023-07-13 2023-07-11 30.650 1,369,500 -1,500 0.09% 41,975,175
2023-07-12 2023-07-10 29.750 1,371,000 +6,500 0.09% 40,787,250
2023-07-11 2023-07-07 30.250 1,364,500 -500 0.09% 41,276,125
2023-07-10 2023-07-06 30.650 1,365,000 +31,500 0.09% 41,837,250
2023-07-07 2023-07-05 31.550 1,333,500 +16,000 0.09% 42,071,925
2023-07-06 2023-07-04 33.100 1,317,500 -25,000 0.09% 43,609,250
2023-07-05 2023-07-03 30.000 1,342,500 +500 0.09% 40,275,000
2023-07-04 2023-06-30 29.600 1,342,000 -6,000 0.09% 39,723,200
2023-07-03 2023-06-29 28.950 1,348,000 +7,500 0.09% 39,024,600
2023-06-30 2023-06-28 29.150 1,340,500 +25,000 0.09% 39,075,575
2023-06-29 2023-06-27 29.900 1,315,500 +51,500 0.09% 39,333,450
2023-06-28 2023-06-26 31.000 1,264,000 -6,500 0.08% 39,184,000
2023-06-27 2023-06-23 30.450 1,270,500 +5,500 0.08% 38,686,725
2023-06-26 2023-06-21 31.450 1,265,000 +38,500 0.08% 39,784,250
2023-06-23 2023-06-20 33.600 1,226,500 -1,000 0.08% 41,210,400
2023-06-21 2023-06-19 35.600 1,227,500 +11,500 0.08% 43,699,000
2023-06-20 2023-06-16 36.700 1,216,000 -65,000 0.08% 44,627,200
2023-06-19 2023-06-15 33.950 1,281,000 +23,000 0.08% 43,489,950
2023-06-16 2023-06-14 34.200 1,258,000 +25,000 0.08% 43,023,600
2023-06-15 2023-06-13 35.550 1,233,000 +14,000 0.08% 43,833,150
2023-06-14 2023-06-12 35.900 1,219,000 +40,000 0.08% 43,762,100
2023-06-13 2023-06-09 37.650 1,179,000 -8,000 0.08% 44,389,350
2023-06-12 2023-06-08 36.500 1,187,000 -2,500 0.08% 43,325,500
2023-06-09 2023-06-07 37.100 1,189,500 -10,000 0.08% 44,130,450
2023-06-07 2023-06-05 36.950 1,199,500 +7,500 0.08% 44,321,525
2023-06-06 2023-06-02 37.000 1,192,000 +2,500 0.08% 44,104,000
2023-06-05 2023-06-01 36.400 1,189,500 -8,000 0.08% 43,297,800
2023-06-02 2023-05-31 36.700 1,197,500 -7,500 0.08% 43,948,250
2023-06-01 2023-05-30 36.650 1,205,000 -7,500 0.08% 44,163,250
2023-05-31 2023-05-29 35.200 1,212,500 +25,500 0.08% 42,680,000
2023-05-30 2023-05-25 37.750 1,187,000 +19,000 0.08% 44,809,250
2023-05-29 2023-05-24 39.650 1,168,000 -4,000 0.08% 46,311,200
2023-05-25 2023-05-23 40.200 1,172,000 -26,000 0.08% 47,114,400
2023-05-24 2023-05-22 38.850 1,198,000 -500 0.08% 46,542,300
2023-05-23 2023-05-19 38.100 1,198,500 -3,000 0.08% 45,662,850
2023-05-22 2023-05-18 37.900 1,201,500 +27,500 0.08% 45,536,850
2023-05-19 2023-05-17 39.450 1,174,000 +17,500 0.08% 46,314,300
2023-05-18 2023-05-16 40.500 1,156,500 +9,000 0.08% 46,838,250
2023-05-17 2023-05-15 40.050 1,147,500 +2,000 0.07% 45,957,375
2023-05-16 2023-05-12 39.750 1,145,500 -20,500 0.07% 45,533,625
2023-05-15 2023-05-11 39.000 1,166,000 +9,500 0.08% 45,474,000
2023-05-12 2023-05-10 39.650 1,156,500 -3,000 0.08% 45,855,225
2023-05-11 2023-05-09 38.850 1,159,500 +16,500 0.08% 45,046,575
2023-05-10 2023-05-08 41.100 1,143,000 -2,500 0.07% 46,977,300
2023-05-09 2023-05-05 40.950 1,145,500 -8,000 0.07% 46,908,225
2023-05-08 2023-05-04 39.050 1,153,500 -3,000 0.08% 45,044,175
2023-05-05 2023-05-03 36.700 1,156,500 -10,000 0.08% 42,443,550
2023-05-04 2023-05-02 36.350 1,166,500 +9,500 0.08% 42,402,275
2023-05-03 2023-04-28 37.450 1,157,000 -40,000 0.08% 43,329,650
2023-05-02 2023-04-27 38.900 1,197,000 -8,000 0.08% 46,563,300
2023-04-28 2023-04-26 38.200 1,205,000 +16,000 0.08% 46,031,000
2023-04-27 2023-04-25 37.350 1,189,000 +16,500 0.08% 44,409,150
2023-04-26 2023-04-24 39.050 1,172,500 +1,500 0.08% 45,786,125
2023-04-25 2023-04-21 38.650 1,171,000 -15,500 0.08% 45,259,150
2023-04-24 2023-04-20 39.250 1,186,500 +17,500 0.08% 46,570,125
2023-04-21 2023-04-19 40.650 1,169,000 +5,000 0.08% 47,519,850
2023-04-20 2023-04-18 41.300 1,164,000 -20,500 0.08% 48,073,200
2023-04-19 2023-04-17 40.950 1,184,500 +14,500 0.08% 48,505,275
2023-04-18 2023-04-14 42.700 1,170,000 -500 0.08% 49,959,000
2023-04-17 2023-04-13 42.000 1,170,500 -26,500 0.08% 49,161,000
2023-04-14 2023-04-12 40.500 1,197,000 -44,000 0.08% 48,478,500
2023-04-13 2023-04-11 39.500 1,241,000 -7,000 0.08% 49,019,500
2023-04-12 2023-04-06 38.350 1,248,000 -23,000 0.08% 47,860,800
2023-04-11 2023-04-04 36.300 1,271,000 -31,000 0.08% 46,137,300
2023-04-06 2023-04-03 34.900 1,302,000 +2,000 0.08% 45,439,800
2023-04-04 2023-03-31 35.150 1,300,000 -12,000 0.08% 45,695,000
2023-04-03 2023-03-30 35.050 1,312,000 +59,500 0.09% 45,985,600
2023-03-31 2023-03-29 37.400 1,252,500 -35,000 0.08% 46,843,500
2023-03-30 2023-03-28 38.200 1,287,500 +7,500 0.08% 49,182,500
2023-03-29 2023-03-27 38.850 1,280,000 -28,000 0.08% 49,728,000
2023-03-28 2023-03-24 38.500 1,308,000 +12,500 0.09% 50,358,000
2023-03-27 2023-03-23 39.000 1,295,500 +28,000 0.08% 50,524,500
2023-03-24 2023-03-22 38.700 1,267,500 +54,000 0.08% 49,052,250
2023-03-23 2023-03-21 40.850 1,213,500 -61,000 0.08% 49,571,475
2023-03-22 2023-03-20 37.900 1,274,500 +85,000 0.08% 48,303,550
2023-03-21 2023-03-17 41.700 1,189,500 -500 0.08% 49,602,150
2023-03-20 2023-03-16 42.600 1,190,000 +8,000 0.08% 50,694,000
2023-03-17 2023-03-15 42.700 1,182,000 -32,000 0.08% 50,471,400
2023-03-16 2023-03-14 38.750 1,214,000 -6,000 0.08% 47,042,500
2023-03-15 2023-03-13 39.200 1,220,000 -500 0.08% 47,824,000
2023-03-14 2023-03-10 38.850 1,220,500 +6,500 0.08% 47,416,425
2023-03-13 2023-03-09 39.900 1,214,000 +500 0.08% 48,438,600
2023-03-10 2023-03-08 39.900 1,213,500 -1,000 0.08% 48,418,650
2023-03-08 2023-03-06 42.450 1,214,500 -500 0.08% 51,555,525
2023-03-07 2023-03-03 42.250 1,215,000 -36,000 0.08% 51,333,750
2023-03-06 2023-03-02 40.650 1,251,000 -1,000 0.08% 50,853,150
2023-03-03 2023-03-01 40.550 1,252,000 -17,500 0.08% 50,768,600
2023-03-02 2023-02-28 38.100 1,269,500 +4,000 0.08% 48,367,950
2023-03-01 2023-02-27 37.650 1,265,500 -1,500 0.08% 47,646,075
2023-02-28 2023-02-24 38.400 1,267,000 +25,500 0.08% 48,652,800
2023-02-27 2023-02-23 39.350 1,241,500 -6,000 0.08% 48,853,025
2023-02-24 2023-02-22 39.450 1,247,500 +17,500 0.08% 49,213,875
2023-02-23 2023-02-21 40.500 1,230,000 -1,500 0.08% 49,815,000
2023-02-22 2023-02-20 41.450 1,231,500 -26,500 0.08% 51,045,675
2023-02-21 2023-02-17 39.700 1,258,000 +15,000 0.08% 49,942,600
2023-02-20 2023-02-16 40.400 1,243,000 +25,000 0.08% 50,217,200
2023-02-17 2023-02-15 41.450 1,218,000 +30,500 0.08% 50,486,100
2023-02-16 2023-02-14 43.150 1,187,500 -11,500 0.08% 51,240,625
2023-02-15 2023-02-13 43.200 1,199,000 -1,000 0.08% 51,796,800
2023-02-14 2023-02-10 42.800 1,200,000 +12,500 0.08% 51,360,000
2023-02-13 2023-02-09 43.200 1,187,500 +4,000 0.08% 51,300,000
2023-02-10 2023-02-08 42.850 1,183,500 +23,000 0.08% 50,712,975
2023-02-09 2023-02-07 43.100 1,160,500 -12,500 0.08% 50,017,550
2023-02-08 2023-02-06 42.750 1,173,000 +52,500 0.08% 50,145,750
2023-02-07 2023-02-03 45.600 1,120,500 -7,000 0.07% 51,094,800
2023-02-06 2023-02-02 46.100 1,127,500 +3,500 0.07% 51,977,750
2023-02-03 2023-02-01 45.450 1,124,000 -13,000 0.07% 51,085,800
2023-02-02 2023-01-31 42.450 1,137,000 +22,500 0.07% 48,265,650
2023-02-01 2023-01-30 44.850 1,114,500 +6,000 0.07% 49,985,325
2023-01-31 2023-01-27 47.000 1,108,500 -8,000 0.07% 52,099,500
2023-01-30 2023-01-26 46.200 1,116,500 -18,500 0.07% 51,582,300
2023-01-27 2023-01-20 43.100 1,135,000 -13,500 0.07% 48,918,500
2023-01-26 2023-01-19 42.500 1,148,500 -9,000 0.07% 48,811,250
2023-01-20 2023-01-18 40.700 1,157,500 -4,500 0.08% 47,110,250
2023-01-19 2023-01-17 40.500 1,162,000 +8,000 0.08% 47,061,000
2023-01-18 2023-01-16 42.100 1,154,000 +15,000 0.08% 48,583,400
2023-01-17 2023-01-13 42.150 1,139,000 -29,000 0.07% 48,008,850
2023-01-16 2023-01-12 39.700 1,168,000 +3,500 0.08% 46,369,600
2023-01-13 2023-01-11 39.950 1,164,500 -42,000 0.08% 46,521,775
2023-01-12 2023-01-10 37.600 1,206,500 -2,500 0.08% 45,364,400
2023-01-11 2023-01-09 37.450 1,209,000 -29,000 0.08% 45,277,050
2023-01-10 2023-01-06 34.100 1,238,000 +15,000 0.08% 42,215,800
2023-01-09 2023-01-05 35.750 1,223,000 +14,000 0.08% 43,722,250
2023-01-06 2023-01-04 35.200 1,209,000 -13,000 0.08% 42,556,800
2023-01-05 2023-01-03 35.000 1,222,000 -16,000 0.08% 42,770,000
2023-01-04 2022-12-30 33.500 1,238,000 -3,000 0.08% 41,473,000
2023-01-03 2022-12-29 34.350 1,241,000 -15,500 0.08% 42,628,350
2022-12-30 2022-12-28 33.350 1,256,500 -14,000 0.08% 41,904,275
2022-12-29 2022-12-23 32.700 1,270,500 -5,000 0.08% 41,545,350
2022-12-28 2022-12-22 31.950 1,275,500 -4,000 0.08% 40,752,225
2022-12-23 2022-12-21 30.950 1,279,500 -1,000 0.08% 39,600,525
2022-12-22 2022-12-20 31.000 1,280,500 +2,500 0.08% 39,695,500
2022-12-21 2022-12-19 31.350 1,278,000 +15,000 0.08% 40,065,300
2022-12-20 2022-12-16 32.300 1,263,000 -4,000 0.08% 40,794,900
2022-12-19 2022-12-15 32.450 1,267,000 +3,500 0.08% 41,114,150
2022-12-16 2022-12-14 33.550 1,263,500 -9,000 0.08% 42,390,425
2022-12-15 2022-12-13 32.350 1,272,500 -18,000 0.08% 41,165,375
2022-12-14 2022-12-12 32.000 1,290,500 -31,000 0.08% 41,296,000
2022-12-13 2022-12-09 32.250 1,321,500 -41,000 0.09% 42,618,375
2022-12-12 2022-12-08 30.500 1,362,500 -162,000 0.09% 41,556,250
2022-12-09 2022-12-07 27.600 1,524,500 -12,500 0.10% 42,076,200
2022-12-08 2022-12-06 28.350 1,537,000 -3,000 0.10% 43,573,950
2022-12-07 2022-12-05 27.750 1,540,000 +80,000 0.10% 42,735,000
2022-12-06 2022-12-02 27.750 1,460,000 +103,500 0.10% 40,515,000
2022-12-05 2022-12-01 29.650 1,356,500 +8,500 0.09% 40,220,225
2022-12-02 2022-11-30 30.650 1,348,000 -4,000 0.09% 41,316,200
2022-12-01 2022-11-29 30.050 1,352,000 +6,500 0.09% 40,627,600
2022-11-29 2022-11-25 28.000 1,345,500 +22,000 0.09% 37,674,000
2022-11-28 2022-11-24 28.850 1,323,500 +16,500 0.09% 38,182,975
2022-11-25 2022-11-23 29.100 1,307,000 +4,500 0.09% 38,033,700
2022-11-24 2022-11-22 29.500 1,302,500 +13,500 0.08% 38,423,750
2022-11-23 2022-11-21 31.350 1,289,000 +6,500 0.08% 40,410,150
2022-11-22 2022-11-18 32.450 1,282,500 +18,000 0.08% 41,617,125
2022-11-21 2022-11-17 33.950 1,264,500 -4,500 0.08% 42,929,775
2022-11-18 2022-11-16 34.400 1,269,000 +29,500 0.08% 43,653,600
2022-11-17 2022-11-15 34.900 1,239,500 -34,000 0.08% 43,258,550
2022-11-16 2022-11-14 34.100 1,273,500 -17,000 0.08% 43,426,350
2022-11-15 2022-11-11 32.850 1,290,500 -46,000 0.08% 42,392,925
2022-11-14 2022-11-10 31.200 1,336,500 +13,500 0.09% 41,698,800
2022-11-11 2022-11-09 31.850 1,323,000 +37,500 0.09% 42,137,550
2022-11-10 2022-11-08 33.350 1,285,500 +13,500 0.08% 42,871,425
2022-11-09 2022-11-07 33.050 1,272,000 -4,000 0.08% 42,039,600
2022-11-08 2022-11-04 31.550 1,276,000 -37,500 0.08% 40,257,800
2022-11-07 2022-11-03 30.150 1,313,500 -14,500 0.09% 39,602,025
2022-11-04 2022-11-02 29.600 1,328,000 -48,500 0.09% 39,308,800
2022-11-03 2022-11-01 27.600 1,376,500 +11,500 0.09% 37,991,400
2022-11-02 2022-10-31 27.800 1,365,000 -47,000 0.09% 37,947,000
2022-11-01 2022-10-28 27.050 1,412,000 +39,000 0.09% 38,194,600
2022-10-31 2022-10-27 28.900 1,373,000 -13,000 0.09% 39,679,700
2022-10-28 2022-10-26 29.650 1,386,000 -8,500 0.09% 41,094,900
2022-10-27 2022-10-25 28.300 1,394,500 -11,000 0.09% 39,464,350
2022-10-26 2022-10-24 27.150 1,405,500 +10,000 0.09% 38,159,325
2022-10-25 2022-10-21 30.200 1,395,500 -10,500 0.09% 42,144,100
2022-10-24 2022-10-20 28.200 1,406,000 +22,000 0.09% 39,649,200
2022-10-21 2022-10-19 28.400 1,384,000 +5,500 0.09% 39,305,600
2022-10-20 2022-10-18 29.500 1,378,500 -124,000 0.09% 40,665,750
2022-10-19 2022-10-17 25.700 1,502,500 +8,000 0.10% 38,614,250
2022-10-18 2022-10-14 25.200 1,494,500 -95,000 0.10% 37,661,400
2022-10-17 2022-10-13 22.300 1,589,500 -13,000 0.10% 35,445,850
2022-10-14 2022-10-12 22.000 1,602,500 +21,500 0.10% 35,255,000
2022-10-13 2022-10-11 22.650 1,581,000 +7,500 0.10% 35,809,650
2022-10-11 2022-10-07 24.400 1,573,500 +3,500 0.10% 38,393,400
2022-10-10 2022-10-06 25.200 1,570,000 -500 0.10% 39,564,000
2022-10-07 2022-10-05 26.200 1,570,500 -25,500 0.10% 41,147,100
2022-10-06 2022-10-03 24.550 1,596,000 -10,500 0.10% 39,181,800
2022-10-05 2022-09-30 24.450 1,606,500 -500 0.10% 39,278,925
2022-10-03 2022-09-29 25.000 1,607,000 +7,000 0.11% 40,175,000
2022-09-30 2022-09-28 24.800 1,600,000 -11,500 0.10% 39,680,000
2022-09-29 2022-09-27 25.750 1,611,500 -29,500 0.11% 41,496,125
2022-09-28 2022-09-26 23.900 1,641,000 -18,000 0.11% 39,219,900
2022-09-27 2022-09-23 24.050 1,659,000 +25,500 0.11% 39,898,950
2022-09-26 2022-09-22 25.400 1,633,500 -27,000 0.11% 41,490,900
2022-09-23 2022-09-21 25.100 1,660,500 +500 0.11% 41,678,550
2022-09-22 2022-09-20 25.950 1,660,000 +21,000 0.11% 43,077,000
2022-09-21 2022-09-19 25.650 1,639,000 +6,500 0.11% 42,040,350
2022-09-20 2022-09-16 27.150 1,632,500 -3,000 0.11% 44,322,375
2022-09-19 2022-09-15 27.850 1,635,500 -5,500 0.11% 45,548,675
2022-09-16 2022-09-14 28.050 1,641,000 +2,500 0.11% 46,030,050
2022-09-15 2022-09-13 28.600 1,638,500 -3,000 0.11% 46,861,100
2022-09-14 2022-09-09 29.000 1,641,500 -28,000 0.11% 47,603,500
2022-09-13 2022-09-08 27.150 1,669,500 +12,000 0.11% 45,326,925
2022-09-08 2022-09-06 29.250 1,657,500 +2,500 0.11% 48,481,875
2022-09-07 2022-09-05 29.900 1,655,000 +32,500 0.11% 49,484,500
2022-09-06 2022-09-02 31.600 1,622,500 +52,000 0.11% 51,271,000
2022-09-05 2022-09-01 32.900 1,570,500 -63,500 0.10% 51,669,450
2022-09-02 2022-08-31 33.450 1,634,000 -12,500 0.11% 54,657,300
2022-09-01 2022-08-30 32.750 1,646,500 +8,500 0.11% 53,922,875
2022-08-31 2022-08-29 32.800 1,638,000 +24,500 0.11% 53,726,400
2022-08-30 2022-08-26 34.900 1,613,500 -29,000 0.11% 56,311,150
2022-08-29 2022-08-25 33.600 1,642,500 +2,000 0.11% 55,188,000
2022-08-26 2022-08-24 31.900 1,640,500 +1,500 0.11% 52,331,950
2022-08-25 2022-08-23 32.150 1,639,000 +6,000 0.11% 52,693,850
2022-08-24 2022-08-22 32.950 1,633,000 +26,000 0.11% 53,807,350
2022-08-23 2022-08-19 33.100 1,607,000 +23,000 0.11% 53,191,700
2022-08-22 2022-08-18 34.050 1,584,000 +8,000 0.11% 53,935,200
2022-08-19 2022-08-17 35.000 1,576,000 +38,000 0.11% 55,160,000
2022-08-18 2022-08-16 36.250 1,538,000 +69,500 0.10% 55,752,500
2022-08-17 2022-08-15 36.700 1,468,500 +18,000 0.10% 53,893,950
2022-08-16 2022-08-12 36.500 1,450,500 -23,500 0.10% 52,943,250
2022-08-15 2022-08-11 36.750 1,474,000 -54,500 0.10% 54,169,500
2022-08-12 2022-08-10 33.800 1,528,500 +49,500 0.10% 51,663,300
2022-08-11 2022-08-09 35.350 1,479,000 +30,500 0.10% 52,282,650
2022-08-10 2022-08-08 36.700 1,448,500 -72,500 0.10% 53,159,950
2022-08-09 2022-08-05 35.800 1,521,000 -91,000 0.10% 54,451,800
2022-08-08 2022-08-04 32.850 1,612,000 +49,000 0.11% 52,954,200
2022-08-05 2022-08-03 31.950 1,563,000 +9,000 0.11% 49,937,850
2022-08-04 2022-08-02 32.450 1,554,000 -12,000 0.11% 50,427,300
2022-08-03 2022-08-01 32.750 1,566,000 -48,000 0.11% 51,286,500
2022-08-02 2022-07-29 32.750 1,614,000 +18,000 0.11% 52,858,500
2022-08-01 2022-07-28 33.850 1,596,000 +6,000 0.11% 54,024,600
2022-07-28 2022-07-26 34.150 1,590,000 -18,500 0.11% 54,298,500
2022-07-27 2022-07-25 34.550 1,608,500 +29,500 0.11% 55,573,675
2022-07-26 2022-07-22 34.850 1,579,000 +169,500 0.11% 55,028,150
2022-07-25 2022-07-21 37.150 1,409,500 -41,500 0.10% 52,362,925
2022-07-22 2022-07-20 36.900 1,451,000 -65,500 0.10% 53,541,900
2022-07-21 2022-07-19 35.400 1,516,500 +32,500 0.10% 53,684,100
2022-07-20 2022-07-18 36.150 1,484,000 +81,500 0.10% 53,646,600
2022-07-19 2022-07-15 36.850 1,402,500 +17,000 0.10% 51,682,125
2022-07-18 2022-07-14 38.500 1,385,500 -119,500 0.09% 53,341,750
2022-07-15 2022-07-13 36.350 1,505,000 -32,000 0.10% 54,706,750
2022-07-14 2022-07-12 35.900 1,537,000 -8,500 0.10% 55,178,300
2022-07-13 2022-07-11 36.450 1,545,500 -9,000 0.11% 56,333,475
2022-07-12 2022-07-08 36.800 1,554,500 +73,000 0.11% 57,205,600
2022-07-11 2022-07-07 37.750 1,481,500 +18,000 0.10% 55,926,625
2022-07-08 2022-07-06 38.150 1,463,500 +92,000 0.10% 55,832,525
2022-07-07 2022-07-05 38.950 1,371,500 +62,000 0.09% 53,419,925
2022-07-06 2022-07-04 38.000 1,309,500 -139,000 0.09% 49,761,000
2022-07-05 2022-06-30 34.900 1,448,500 -20,000 0.10% 50,552,650
2022-07-04 2022-06-29 34.050 1,468,500 +123,500 0.10% 50,002,425
2022-06-30 2022-06-28 37.000 1,345,000 -24,500 0.09% 49,765,000
2022-06-29 2022-06-27 35.500 1,369,500 +500 0.09% 48,617,250
2022-06-28 2022-06-24 36.150 1,369,000 -23,500 0.09% 49,489,350
2022-06-27 2022-06-23 32.300 1,392,500 -29,500 0.09% 44,977,750
2022-06-24 2022-06-22 30.500 1,422,000 +23,500 0.10% 43,371,000
2022-06-23 2022-06-21 30.600 1,398,500 -37,500 0.10% 42,794,100
2022-06-22 2022-06-20 26.950 1,436,000 +5,000 0.10% 38,700,200
2022-06-21 2022-06-17 26.900 1,431,000 -31,500 0.10% 38,493,900
2022-06-20 2022-06-16 25.550 1,462,500 +3,500 0.10% 37,366,875
2022-06-17 2022-06-15 26.300 1,459,000 +4,500 0.10% 38,371,700
2022-06-16 2022-06-14 26.500 1,454,500 +500 0.10% 38,544,250
2022-06-15 2022-06-13 25.800 1,454,000 +4,000 0.10% 37,513,200
2022-06-14 2022-06-10 26.750 1,450,000 +21,000 0.10% 38,787,500
2022-06-10 2022-06-08 28.100 1,429,000 -69,500 0.10% 40,154,900
2022-06-09 2022-06-07 25.400 1,498,500 +28,500 0.10% 38,061,900
2022-06-08 2022-06-06 26.050 1,470,000 -47,500 0.10% 38,293,500
2022-06-07 2022-06-02 24.300 1,517,500 +1,000 0.10% 36,875,250
2022-06-06 2022-06-01 24.300 1,516,500 +22,500 0.10% 36,850,950
2022-06-02 2022-05-31 24.350 1,494,000 -25,500 0.10% 36,378,900
2022-06-01 2022-05-30 22.900 1,519,500 -44,000 0.10% 34,796,550
2022-05-31 2022-05-27 21.800 1,563,500 +11,000 0.11% 34,084,300
2022-05-30 2022-05-26 21.850 1,552,500 -3,500 0.11% 33,922,125
2022-05-27 2022-05-25 21.150 1,556,000 +3,500 0.11% 32,909,400
2022-05-26 2022-05-24 20.800 1,552,500 +10,500 0.11% 32,292,000
2022-05-25 2022-05-23 22.550 1,542,000 -8,000 0.11% 34,772,100
2022-05-24 2022-05-20 22.750 1,550,000 -48,500 0.11% 35,262,500
2022-05-23 2022-05-19 21.600 1,598,500 -87,500 0.11% 34,527,600
2022-05-20 2022-05-18 21.050 1,686,000 -1,000 0.11% 35,490,300
2022-05-19 2022-05-17 20.800 1,687,000 -32,000 0.12% 35,089,600
2022-05-18 2022-05-16 19.600 1,719,000 -25,000 0.12% 33,692,400
2022-05-17 2022-05-13 18.640 1,744,000 +23,000 0.12% 32,508,160
2022-05-16 2022-05-12 18.880 1,721,000 +22,000 0.12% 32,492,480
2022-05-13 2022-05-11 20.350 1,699,000 -31,500 0.12% 34,574,650
2022-05-12 2022-05-10 19.440 1,730,500 -8,000 0.12% 33,640,920
2022-05-11 2022-05-06 19.640 1,738,500 -58,000 0.12% 34,144,140
2022-05-10 2022-05-05 21.050 1,796,500 -58,500 0.12% 37,816,325
2022-05-06 2022-05-04 21.000 1,855,000 +174,000 0.13% 38,955,000
2022-05-05 2022-05-03 23.350 1,681,000 +129,500 0.11% 39,251,350
2022-05-04 2022-04-29 25.150 1,551,500 +30,500 0.11% 39,020,225
2022-05-03 2022-04-28 25.800 1,521,000 -20,000 0.10% 39,241,800
2022-04-29 2022-04-27 24.300 1,541,000 -27,500 0.11% 37,446,300
2022-04-28 2022-04-26 23.700 1,568,500 +1,000 0.11% 37,173,450
2022-04-27 2022-04-25 23.500 1,567,500 +40,000 0.11% 36,836,250
2022-04-26 2022-04-22 26.250 1,527,500 -26,500 0.10% 40,096,875
2022-04-25 2022-04-21 25.500 1,554,000 +52,000 0.11% 39,627,000
2022-04-22 2022-04-20 26.000 1,502,000 +5,000 0.10% 39,052,000
2022-04-21 2022-04-19 26.200 1,497,000 +27,500 0.10% 39,221,400
2022-04-20 2022-04-14 27.750 1,469,500 -22,000 0.10% 40,778,625
2022-04-19 2022-04-13 26.600 1,491,500 -28,000 0.10% 39,673,900
2022-04-14 2022-04-12 26.600 1,519,500 -1,500 0.10% 40,418,700
2022-04-13 2022-04-11 26.100 1,521,000 +61,000 0.10% 39,698,100
2022-04-12 2022-04-08 28.550 1,460,000 -5,000 0.10% 41,683,000
2022-04-11 2022-04-07 27.900 1,465,000 +47,500 0.10% 40,873,500
2022-04-08 2022-04-06 29.550 1,417,500 -20,000 0.10% 41,887,125
2022-04-07 2022-04-04 29.050 1,437,500 -87,500 0.10% 41,759,375
2022-04-06 2022-04-01 27.150 1,525,000 +31,500 0.10% 41,403,750
2022-04-04 2022-03-31 26.950 1,493,500 +107,500 0.10% 40,249,825
2022-04-01 2022-03-30 30.600 1,386,000 -116,500 0.09% 42,411,600
2022-03-31 2022-03-29 28.550 1,502,500 -6,500 0.10% 42,896,375
2022-03-30 2022-03-28 26.700 1,509,000 +12,000 0.10% 40,290,300
2022-03-29 2022-03-25 27.600 1,497,000 +88,000 0.10% 41,317,200
2022-03-28 2022-03-24 31.700 1,409,000 -67,000 0.10% 44,665,300
2022-03-25 2022-03-23 29.300 1,476,000 -46,500 0.10% 43,246,800
2022-03-24 2022-03-22 27.550 1,522,500 +1,000 0.10% 41,944,875
2022-03-23 2022-03-21 27.350 1,521,500 -8,500 0.10% 41,613,025
2022-03-22 2022-03-18 27.300 1,530,000 +16,000 0.10% 41,769,000
2022-03-21 2022-03-17 28.550 1,514,000 -18,500 0.10% 43,224,700
2022-03-18 2022-03-16 25.450 1,532,500 -39,500 0.10% 39,002,125
2022-03-17 2022-03-15 22.500 1,572,000 +11,500 0.11% 35,370,000
2022-03-16 2022-03-14 23.450 1,560,500 +20,500 0.11% 36,593,725
2022-03-15 2022-03-11 27.150 1,540,000 +11,500 0.11% 41,811,000
2022-03-14 2022-03-10 27.400 1,528,500 +26,500 0.10% 41,880,900
2022-03-11 2022-03-09 27.200 1,502,000 -1,000 0.10% 40,854,400
2022-03-10 2022-03-08 29.250 1,503,000 +6,500 0.10% 43,962,750
2022-03-09 2022-03-07 30.900 1,496,500 -6,000 0.10% 46,241,850
2022-03-08 2022-03-04 32.000 1,502,500 +12,500 0.10% 48,080,000
2022-03-07 2022-03-03 33.400 1,490,000 +4,000 0.10% 49,766,000
2022-03-04 2022-03-02 33.550 1,486,000 +32,000 0.10% 49,855,300
2022-03-03 2022-03-01 35.150 1,454,000 +27,000 0.10% 51,108,100
2022-03-02 2022-02-28 34.950 1,427,000 -3,000 0.10% 49,873,650
2022-03-01 2022-02-25 34.950 1,430,000 -64,500 0.10% 49,978,500
2022-02-28 2022-02-24 32.600 1,494,500 +15,000 0.10% 48,720,700
2022-02-25 2022-02-23 34.200 1,479,500 -29,500 0.10% 50,598,900
2022-02-24 2022-02-22 32.300 1,509,000 -9,500 0.10% 48,740,700
2022-02-23 2022-02-21 32.750 1,518,500 +22,500 0.10% 49,730,875
2022-02-22 2022-02-18 34.050 1,496,000 -18,500 0.10% 50,938,800
2022-02-21 2022-02-17 34.350 1,514,500 +4,000 0.10% 52,023,075
2022-02-18 2022-02-16 33.500 1,510,500 -11,000 0.10% 50,601,750
2022-02-17 2022-02-15 33.450 1,521,500 -165,500 0.10% 50,894,175
2022-02-16 2022-02-14 28.650 1,687,000 +52,500 0.12% 48,332,550
2022-02-15 2022-02-11 31.600 1,634,500 +76,500 0.11% 51,650,200
2022-02-14 2022-02-10 34.150 1,558,000 -30,000 0.11% 53,205,700
2022-02-11 2022-02-09 32.200 1,588,000 +6,500 0.11% 51,133,600
2022-02-10 2022-02-08 32.950 1,581,500 -104,000 0.11% 52,110,425
2022-02-09 2022-02-07 31.650 1,685,500 -14,000 0.11% 53,346,075
2022-02-08 2022-02-04 31.250 1,699,500 +590,500 0.12% 53,109,375
2022-02-07 2022-01-31 32.700 1,109,000 +18,500 0.08% 36,264,300
2022-02-04 2022-01-27 33.450 1,090,500 +67,500 0.07% 36,477,225
2022-01-28 2022-01-26 37.000 1,023,000 +146,000 0.07% 37,851,000
2022-01-27 2022-01-25 40.900 877,000 -500 0.06% 35,869,300
2022-01-26 2022-01-24 41.350 877,500 -6,000 0.06% 36,284,625
2022-01-25 2022-01-21 41.800 883,500 +27,500 0.06% 36,930,300
2022-01-24 2022-01-20 43.000 856,000 -31,000 0.06% 36,808,000
2022-01-21 2022-01-19 41.100 887,000 -12,500 0.06% 36,455,700
2022-01-20 2022-01-18 40.950 899,500 +19,500 0.06% 36,834,525
2022-01-19 2022-01-17 41.600 880,000 +74,000 0.06% 36,608,000
2022-01-18 2022-01-14 44.250 806,000 -16,500 0.06% 35,665,500
2022-01-17 2022-01-13 42.750 822,500 +48,000 0.06% 35,161,875
2022-01-14 2022-01-12 46.100 774,500 -15,000 0.05% 35,704,450
2022-01-13 2022-01-11 44.500 789,500 -26,500 0.05% 35,132,750
2022-01-12 2022-01-10 42.800 816,000 -36,500 0.06% 34,924,800
2022-01-11 2022-01-07 40.200 852,500 -2,000 0.06% 34,270,500
2022-01-10 2022-01-06 39.600 854,500 +12,000 0.06% 33,838,200
2022-01-07 2022-01-05 39.950 842,500 +11,000 0.06% 33,657,875
2022-01-06 2022-01-04 40.600 831,500 +62,000 0.06% 33,758,900
2022-01-05 2022-01-03 44.050 769,500 +42,000 0.05% 33,896,475
2022-01-04 2021-12-31 48.250 727,500 -3,500 0.05% 35,101,875
2022-01-03 2021-12-29 46.950 731,000 -18,000 0.05% 34,320,450
2021-12-30 2021-12-28 46.200 749,000 -19,500 0.05% 34,603,800
2021-12-29 2021-12-24 49.400 768,500 -8,000 0.05% 37,963,900
2021-12-28 2021-12-22 50.300 776,500 +47,000 0.05% 39,057,950
2021-12-23 2021-12-21 53.300 729,500 -7,000 0.05% 38,882,350
2021-12-22 2021-12-20 51.200 736,500 +12,000 0.05% 37,708,800
2021-12-21 2021-12-17 53.950 724,500 -6,500 0.05% 39,086,775
2021-12-20 2021-12-16 58.500 731,000 -33,000 0.05% 42,763,500
2021-12-17 2021-12-15 56.650 764,000 -8,500 0.05% 43,280,600
2021-12-16 2021-12-14 62.850 772,500 +73,500 0.05% 48,551,625
2021-12-15 2021-12-13 62.550 699,000 +65,500 0.05% 43,722,450
2021-12-14 2021-12-10 66.300 633,500 +14,500 0.04% 42,001,050
2021-12-13 2021-12-09 67.850 619,000 -10,500 0.04% 41,999,150
2021-12-10 2021-12-08 65.600 629,500 +8,000 0.04% 41,295,200
2021-12-09 2021-12-07 64.700 621,500 -53,500 0.04% 40,211,050
2021-12-08 2021-12-06 61.800 675,000 +46,000 0.05% 41,715,000
2021-12-07 2021-12-03 66.400 629,000 +17,000 0.04% 41,765,600
2021-12-06 2021-12-02 67.400 612,000 -3,000 0.04% 41,248,800
2021-12-03 2021-12-01 68.200 615,000 -57,000 0.04% 41,943,000
2021-12-02 2021-11-30 69.350 672,000 +14,000 0.05% 46,603,200
2021-12-01 2021-11-29 71.200 658,000 +13,000 0.05% 46,849,600
2021-11-30 2021-11-26 73.500 645,000 -12,000 0.04% 47,407,500
2021-11-29 2021-11-25 74.700 657,000 +1,500 0.04% 49,077,900
2021-11-26 2021-11-24 73.900 655,500 +3,500 0.04% 48,441,450
2021-11-25 2021-11-23 73.000 652,000 +140,500 0.04% 47,596,000
2021-11-24 2021-11-22 76.100 511,500 +36,500 0.04% 38,925,150
2021-11-23 2021-11-19 80.300 475,000 -13,000 0.03% 38,142,500
2021-11-22 2021-11-18 78.400 488,000 +2,000 0.03% 38,259,200
2021-11-19 2021-11-17 79.950 486,000 -1,500 0.03% 38,855,700
2021-11-18 2021-11-16 79.050 487,500 -48,500 0.03% 38,536,875
2021-11-17 2021-11-15 76.050 536,000 +5,000 0.04% 40,762,800
2021-11-16 2021-11-12 75.250 531,000 +15,500 0.04% 39,957,750
2021-11-15 2021-11-11 75.300 515,500 +36,500 0.04% 38,817,150
2021-11-12 2021-11-10 80.150 479,000 -30,000 0.03% 38,391,850
2021-11-11 2021-11-09 76.500 509,000 -70,500 0.03% 38,938,500
2021-11-10 2021-11-08 70.800 579,500 -7,000 0.04% 41,028,600
2021-11-09 2021-11-05 69.000 586,500 -9,500 0.04% 40,468,500
2021-11-08 2021-11-04 67.400 596,000 +3,000 0.04% 40,170,400
2021-11-05 2021-11-03 68.000 593,000 -2,500 0.04% 40,324,000
2021-11-04 2021-11-02 66.450 595,500 +4,000 0.04% 39,570,975
2021-11-03 2021-11-01 68.900 591,500 -12,500 0.04% 40,754,350
2021-11-02 2021-10-29 69.800 604,000 -44,500 0.04% 42,159,200
2021-11-01 2021-10-28 69.700 648,500 -22,000 0.04% 45,200,450
2021-10-29 2021-10-27 69.650 670,500 +73,000 0.05% 46,700,325
2021-10-28 2021-10-26 76.000 597,500 +16,500 0.04% 45,410,000
2021-10-27 2021-10-25 76.000 581,000 +31,500 0.04% 44,156,000
2021-10-26 2021-10-22 76.650 549,500 +12,500 0.04% 42,119,175
2021-10-25 2021-10-21 76.900 537,000 +2,000 0.04% 41,295,300
2021-10-22 2021-10-20 77.300 535,000 +7,500 0.04% 41,355,500
2021-10-21 2021-10-19 78.000 527,500 -10,500 0.04% 41,145,000
2021-10-20 2021-10-18 77.750 538,000 +15,000 0.04% 41,829,500
2021-10-19 2021-10-15 76.750 523,000 +3,000 0.04% 40,140,250
2021-10-18 2021-10-12 75.700 520,000 +6,500 0.04% 39,364,000
2021-10-15 2021-10-11 76.300 513,500 -7,000 0.04% 39,180,050
2021-10-12 2021-10-08 76.100 520,500 +2,000 0.04% 39,610,050
2021-10-11 2021-10-07 76.150 518,500 -33,000 0.04% 39,483,775
2021-10-08 2021-10-06 72.700 551,500 -1,000 0.04% 40,094,050
2021-10-07 2021-10-05 74.250 552,500 +2,500 0.04% 41,023,125
2021-10-05 2021-09-30 75.500 550,000 -19,000 0.04% 41,525,000
2021-09-30 2021-09-28 76.000 569,000 -31,500 0.04% 43,244,000
2021-09-29 2021-09-27 73.250 600,500 -9,000 0.04% 43,986,625
2021-09-28 2021-09-24 72.550 609,500 -42,500 0.04% 44,219,225
2021-09-27 2021-09-23 69.650 652,000 +35,500 0.04% 45,411,800
2021-09-24 2021-09-21 68.400 616,500 -36,000 0.04% 42,168,600
2021-09-23 2021-09-20 68.750 652,500 +6,500 0.04% 44,859,375
2021-09-21 2021-09-17 66.500 646,000 -89,000 0.04% 42,959,000
2021-09-20 2021-09-16 61.100 735,000 +43,500 0.05% 44,908,500
2021-09-17 2021-09-15 63.600 691,500 +32,500 0.05% 43,979,400
2021-09-16 2021-09-14 65.200 659,000 -47,500 0.05% 42,966,800
2021-09-15 2021-09-13 62.750 706,500 +20,500 0.05% 44,332,875
2021-09-14 2021-09-10 64.200 686,000 -25,500 0.05% 44,041,200
2021-09-13 2021-09-09 61.000 711,500 +16,000 0.05% 43,401,500
2021-09-10 2021-09-08 64.000 695,500 +5,500 0.05% 44,512,000
2021-09-09 2021-09-07 64.800 690,000 -7,000 0.05% 44,712,000
2021-09-08 2021-09-06 66.400 697,000 +9,500 0.05% 46,280,800
2021-09-07 2021-09-03 66.050 687,500 -28,000 0.05% 45,409,375
2021-09-06 2021-09-02 64.700 715,500 -18,000 0.05% 46,292,850
2021-09-03 2021-09-01 62.600 733,500 -7,000 0.05% 45,917,100
2021-09-02 2021-08-31 62.700 740,500 -508,500 0.05% 46,429,350
2021-09-01 2021-08-30 61.450 1,249,000 -1,000 0.09% 76,751,050
2021-08-31 2021-08-27 60.850 1,250,000 +5,000 0.09% 76,062,500
2021-08-30 2021-08-26 61.900 1,245,000 +500 0.09% 77,065,500
2021-08-27 2021-08-25 64.200 1,244,500 -6,500 0.09% 79,896,900
2021-08-26 2021-08-24 65.850 1,251,000 +2,500 0.09% 82,378,350
2021-08-25 2021-08-23 63.400 1,248,500 +23,500 0.09% 79,154,900
2021-08-24 2021-08-20 62.800 1,225,000 +19,500 0.08% 76,930,000
2021-08-23 2021-08-19 67.200 1,205,500 -16,000 0.08% 81,009,600
2021-08-20 2021-08-18 68.400 1,221,500 +39,000 0.08% 83,550,600
2021-08-19 2021-08-17 71.350 1,182,500 -1,500 0.08% 84,371,375
2021-08-18 2021-08-16 72.250 1,184,000 -69,500 0.08% 85,544,000
2021-08-17 2021-08-13 73.300 1,253,500 -160,500 0.09% 91,881,550
2021-08-16 2021-08-12 71.300 1,414,000 +37,500 0.10% 100,818,200
2021-08-13 2021-08-11 74.100 1,376,500 +17,500 0.09% 101,998,650
2021-08-12 2021-08-10 76.400 1,359,000 -17,000 0.09% 103,827,600
2021-08-11 2021-08-09 74.300 1,376,000 -18,500 0.09% 102,236,800
2021-08-10 2021-08-06 74.300 1,394,500 +109,500 0.10% 103,611,350
2021-08-09 2021-08-05 78.000 1,285,000 +50,000 0.09% 100,230,000
2021-08-06 2021-08-04 81.000 1,235,000 -75,500 0.08% 100,035,000
2021-08-05 2021-08-03 80.200 1,310,500 +4,000 0.09% 105,102,100
2021-08-04 2021-08-02 79.000 1,306,500 +48,000 0.09% 103,213,500
2021-08-03 2021-07-30 79.250 1,258,500 +394,500 0.09% 99,736,125
2021-08-02 2021-07-29 81.150 864,000 +3,500 0.06% 70,113,600
2021-07-30 2021-07-28 75.200 860,500 -52,000 0.06% 64,709,600
2021-07-29 2021-07-27 67.950 912,500 -63,500 0.06% 62,004,375
2021-07-28 2021-07-26 76.250 976,000 +239,000 0.07% 74,420,000
2021-07-27 2021-07-23 84.100 737,000 +1,500 0.05% 61,981,700
2021-07-26 2021-07-22 85.150 735,500 -16,500 0.05% 62,627,825
2021-07-23 2021-07-21 84.550 752,000 +93,500 0.05% 63,581,600
2021-07-22 2021-07-20 87.100 658,500 +31,000 0.05% 57,355,350
2021-07-21 2021-07-19 90.600 627,500 -120,500 0.04% 56,851,500
2021-07-20 2021-07-16 87.800 748,000 -34,000 0.05% 65,674,400
2021-07-19 2021-07-15 88.200 782,000 +26,500 0.05% 68,972,400
2021-07-16 2021-07-14 88.250 755,500 -35,000 0.05% 66,672,875
2021-07-14 2021-07-12 87.150 790,500 -65,000 0.05% 68,892,075
2021-07-13 2021-07-09 82.300 855,500 -23,500 0.06% 70,407,650
2021-07-12 2021-07-08 82.150 879,000 +60,500 0.06% 72,209,850
2021-07-09 2021-07-07 86.400 818,500 +13,000 0.06% 70,718,400
2021-07-08 2021-07-06 85.600 805,500 +20,500 0.06% 68,950,800
2021-07-07 2021-07-05 89.000 785,000 -37,500 0.05% 69,865,000
2021-07-06 2021-07-02 87.600 822,500 +61,500 0.06% 72,051,000
2021-07-05 2021-06-30 90.550 761,000 -41,500 0.05% 68,908,550
2021-07-02 2021-06-29 91.900 802,500 +35,500 0.06% 73,749,750
2021-06-30 2021-06-28 93.300 767,000 -108,500 0.05% 71,561,100
2021-06-29 2021-06-25 89.300 875,500 +141,500 0.06% 78,182,150
2021-06-28 2021-06-24 91.700 734,000 +2,000 0.05% 67,307,800
2021-06-25 2021-06-23 90.050 732,000 -112,000 0.05% 65,916,600
2021-06-24 2021-06-22 86.050 844,000 +37,500 0.06% 72,626,200
2021-06-23 2021-06-21 85.700 806,500 -1,000 0.06% 69,117,050
2021-06-22 2021-06-18 86.550 807,500 +11,000 0.06% 69,889,125
2021-06-21 2021-06-17 85.900 796,500 -142,000 0.05% 68,419,350
2021-06-18 2021-06-16 85.000 938,500 +14,000 0.06% 79,772,500
2021-06-17 2021-06-15 87.700 924,500 +67,500 0.06% 81,078,650
2021-06-16 2021-06-11 89.950 857,000 -127,000 0.06% 77,087,150
2021-06-15 2021-06-10 87.650 984,000 +124,000 0.07% 86,247,600
2021-06-11 2021-06-09 89.450 860,000 +7,000 0.06% 76,927,000
2021-06-10 2021-06-08 88.500 853,000 +7,500 0.06% 75,490,500
2021-06-09 2021-06-07 89.200 845,500 -11,500 0.06% 75,418,600
2021-06-08 2021-06-04 88.250 857,000 +77,500 0.06% 75,630,250
2021-06-07 2021-06-03 90.000 779,500 +55,000 0.05% 70,155,000
2021-06-04 2021-06-02 92.000 724,500 +66,000 0.05% 66,654,000
2021-06-03 2021-06-01 93.950 658,500 +7,500 0.05% 61,866,075
2021-06-02 2021-05-31 93.950 651,000 -58,500 0.04% 61,161,450
2021-06-01 2021-05-28 89.500 709,500 +38,500 0.05% 63,500,250
2021-05-31 2021-05-27 93.950 671,000 -24,500 0.05% 63,040,450
2021-05-28 2021-05-26 92.850 695,500 -56,500 0.05% 64,577,175
2021-05-27 2021-05-25 91.500 752,000 +43,000 0.05% 68,808,000
2021-05-26 2021-05-24 89.800 709,000 -35,000 0.05% 63,668,200
2021-05-25 2021-05-21 91.000 744,000 +47,500 0.05% 67,704,000
2021-05-24 2021-05-20 91.000 696,500 -10,000 0.05% 63,381,500
2021-05-21 2021-05-18 91.600 706,500 -144,500 0.05% 64,715,400
2021-05-20 2021-05-17 87.050 851,000 -44,000 0.06% 74,079,550
2021-05-18 2021-05-14 84.350 895,000 -23,500 0.06% 75,493,250
2021-05-17 2021-05-13 82.400 918,500 -6,000 0.06% 75,684,400
2021-05-14 2021-05-12 85.300 924,500 -25,500 0.06% 78,859,850
2021-05-13 2021-05-11 81.700 950,000 -19,500 0.07% 77,615,000
2021-05-12 2021-05-10 80.550 969,500 +32,000 0.07% 78,093,225
2021-05-11 2021-05-07 80.650 937,500 -31,500 0.06% 75,609,375
2021-05-10 2021-05-06 81.250 969,000 +12,500 0.07% 78,731,250
2021-05-07 2021-05-05 80.600 956,500 +45,000 0.07% 77,093,900
2021-05-06 2021-05-04 84.200 911,500 +14,500 0.06% 76,748,300
2021-05-05 2021-05-03 85.050 897,000 -2,500 0.06% 76,289,850
2021-05-04 2021-04-30 84.400 899,500 +15,500 0.06% 75,917,800
2021-05-03 2021-04-29 86.200 884,000 +26,500 0.06% 76,200,800
2021-04-30 2021-04-28 88.300 857,500 -61,000 0.06% 75,717,250
2021-04-29 2021-04-27 84.850 918,500 +7,500 0.06% 77,934,725
2021-04-28 2021-04-26 85.000 911,000 +89,500 0.06% 77,435,000
2021-04-27 2021-04-23 90.000 821,500 -35,000 0.06% 73,935,000
2021-04-26 2021-04-22 86.350 856,500 -30,500 0.06% 73,958,775
2021-04-23 2021-04-21 82.450 887,000 -38,000 0.06% 73,133,150
2021-04-22 2021-04-20 81.500 925,000 -55,000 0.06% 75,387,500
2021-04-21 2021-04-19 78.950 980,000 -78,500 0.07% 77,371,000
2021-04-20 2021-04-16 75.000 1,058,500 -57,500 0.07% 79,387,500
2021-04-19 2021-04-15 73.950 1,116,000 +46,500 0.08% 82,528,200
2021-04-16 2021-04-14 74.450 1,069,500 -20,500 0.07% 79,624,275
2021-04-15 2021-04-13 73.650 1,090,000 -19,500 0.07% 80,278,500
2021-04-14 2021-04-12 73.800 1,109,500 +47,000 0.08% 81,881,100
2021-04-13 2021-04-09 76.400 1,062,500 -5,000 0.07% 81,175,000
2021-04-12 2021-04-08 78.250 1,067,500 +73,000 0.07% 83,531,875
2021-04-09 2021-04-07 81.150 994,500 +19,000 0.07% 80,703,675
2021-04-08 2021-04-01 80.850 975,500 -6,500 0.07% 78,869,175
2021-04-07 2021-03-31 78.850 982,000 -500 0.07% 77,430,700
2021-04-01 2021-03-30 78.200 982,500 -56,500 0.07% 76,831,500
2021-03-31 2021-03-29 73.800 1,039,000 +21,500 0.07% 76,678,200
2021-03-30 2021-03-26 75.600 1,017,500 -55,000 0.07% 76,923,000
2021-03-29 2021-03-25 70.750 1,072,500 +15,000 0.07% 75,879,375
2021-03-26 2021-03-24 70.600 1,057,500 -36,000 0.07% 74,659,500
2021-03-25 2021-03-23 72.450 1,093,500 +33,500 0.08% 79,224,075
2021-03-24 2021-03-22 77.000 1,060,000 -500 0.07% 81,620,000
2021-03-23 2021-03-19 77.500 1,060,500 +94,000 0.07% 82,188,750
2021-03-22 2021-03-18 81.650 966,500 +43,000 0.07% 78,914,725
2021-03-19 2021-03-17 82.450 923,500 -15,000 0.06% 76,142,575
2021-03-18 2021-03-16 80.150 938,500 -62,500 0.06% 75,220,775
2021-03-17 2021-03-15 76.800 1,001,000 +96,000 0.07% 76,876,800
2021-03-16 2021-03-12 78.600 905,000 +6,500 0.06% 71,133,000
2021-03-15 2021-03-11 78.600 898,500 -33,000 0.06% 70,622,100
2021-03-12 2021-03-10 73.000 931,500 -13,500 0.06% 67,999,500
2021-03-11 2021-03-09 70.400 945,000 +31,000 0.06% 66,528,000
2021-03-10 2021-03-08 70.750 914,000 +22,500 0.06% 64,665,500
2021-03-09 2021-03-05 75.350 891,500 +3,000 0.06% 67,174,525
2021-03-08 2021-03-04 78.500 888,500 +11,000 0.06% 69,747,250
2021-03-05 2021-03-03 83.800 877,500 +31,500 0.06% 73,534,500
2021-03-03 2021-03-01 87.350 846,000 -40,500 0.06% 73,898,100
2021-03-02 2021-02-26 79.900 886,500 -25,500 0.06% 70,831,350
2021-03-01 2021-02-25 83.150 912,000 +9,000 0.06% 75,832,800
2021-02-26 2021-02-24 82.050 903,000 -1,000 0.06% 74,091,150
2021-02-25 2021-02-23 87.200 904,000 -11,000 0.06% 78,828,800
2021-02-24 2021-02-22 86.750 915,000 +70,000 0.06% 79,376,250
2021-02-23 2021-02-19 92.650 845,000 -3,500 0.06% 78,289,250
2021-02-22 2021-02-18 92.150 848,500 +189,500 0.06% 78,189,275
2021-02-19 2021-02-17 99.400 659,000 -6,500 0.05% 65,504,600
2021-02-18 2021-02-16 98.550 665,500 +9,000 0.05% 65,585,025
2021-02-17 2021-02-11 97.500 656,500 +2,000 0.05% 64,008,750
2021-02-16 2021-02-09 96.300 654,500 -29,000 0.04% 63,028,350
2021-02-10 2021-02-08 94.700 683,500 -6,500 0.05% 64,727,450
2021-02-09 2021-02-05 94.150 690,000 -32,000 0.05% 64,963,500
2021-02-08 2021-02-04 93.800 722,000 +33,500 0.05% 67,723,600
2021-02-05 2021-02-03 97.100 688,500 +33,500 0.05% 66,853,350
2021-02-04 2021-02-02 91.350 655,000 -33,500 0.04% 59,834,250
2021-02-03 2021-02-01 88.250 688,500 +51,000 0.05% 60,760,125
2021-02-02 2021-01-29 88.600 637,500 -8,500 0.04% 56,482,500
2021-02-01 2021-01-28 87.000 646,000 +5,000 0.04% 56,202,000
2021-01-29 2021-01-27 91.850 641,000 -11,000 0.04% 58,875,850
2021-01-28 2021-01-26 95.250 652,000 +35,000 0.04% 62,103,000
2021-01-27 2021-01-25 100.000 617,000 +16,000 0.04% 61,700,000
2021-01-26 2021-01-22 99.600 601,000 +18,000 0.04% 59,859,600
2021-01-25 2021-01-21 100.100 583,000 +78,500 0.04% 58,358,300
2021-01-22 2021-01-20 103.600 504,500 -7,000 0.03% 52,266,200
2021-01-21 2021-01-19 96.950 511,500 -33,000 0.04% 49,589,925
2021-01-20 2021-01-18 94.500 544,500 -7,000 0.04% 51,455,250
2021-01-19 2021-01-15 90.650 551,500 +107,500 0.04% 49,993,475
2021-01-18 2021-01-14 95.550 444,000 +24,000 0.03% 42,424,200
2021-01-15 2021-01-13 93.150 420,000 +1,500 0.03% 39,123,000
2021-01-14 2021-01-12 90.150 418,500 +6,000 0.03% 37,727,775
2021-01-13 2021-01-11 84.850 412,500 -48,500 0.03% 35,000,625
2021-01-12 2021-01-08 82.450 461,000 -20,000 0.03% 38,009,450
2021-01-11 2021-01-07 81.200 481,000 +12,000 0.03% 39,057,200
2021-01-08 2021-01-06 81.200 469,000 +53,000 0.03% 38,082,800
2021-01-07 2021-01-05 85.000 416,000 +1,500 0.03% 35,360,000
2021-01-06 2021-01-04 81.250 414,500 +16,500 0.03% 33,678,125
2021-01-05 2020-12-31 82.050 398,000 -13,000 0.03% 32,655,900
2021-01-04 2020-12-29 75.200 411,000 -4,000 0.03% 30,907,200
2020-12-30 2020-12-28 73.750 415,000 -42,500 0.03% 30,606,250
2020-12-29 2020-12-24 72.950 457,500 +50,500 0.03% 33,374,625
2020-12-28 2020-12-22 65.700 407,000 -5,000 0.03% 26,739,900
2020-12-23 2020-12-21 66.250 412,000 +14,500 0.03% 27,295,000
2020-12-22 2020-12-18 67.600 397,500 +9,000 0.03% 26,871,000
2020-12-21 2020-12-17 68.450 388,500 -125,000 0.03% 26,592,825
2020-12-18 2020-12-16 64.250 513,500 -104,000 0.04% 32,992,375
2020-12-17 2020-12-15 60.650 617,500 -171,000 0.04% 37,451,375
2020-12-16 2020-12-14 56.200 788,500 -25,500 0.06% 44,313,700
2020-12-15 2020-12-11 56.600 814,000 -30,000 0.06% 46,072,400
2020-12-14 2020-12-10 55.900 844,000 -40,500 0.06% 47,179,600
2020-12-11 2020-12-09 56.200 884,500 -55,500 0.06% 49,708,900
2020-12-10 2020-12-08 56.450 940,000 -1,000 0.07% 53,063,000
2020-12-09 2020-12-07 57.600 941,000 +1,500 0.07% 54,201,600
2020-12-08 2020-12-04 57.550 939,500 -93,000 0.07% 54,068,225
2020-12-07 2020-12-03 53.900 1,032,500 -3,500 0.07% 55,651,750
2020-12-04 2020-12-02 51.900 1,036,000 +12,500 0.07% 53,768,400
2020-12-03 2020-12-01 53.450 1,023,500 -51,000 0.07% 54,706,075
2020-12-02 2020-11-30 51.050 1,074,500 -13,500 0.08% 54,853,225
2020-12-01 2020-11-27 51.950 1,088,000 -20,000 0.08% 56,521,600
2020-11-27 2020-11-25 50.850 1,108,000 +9,500 0.08% 56,341,800
2020-11-26 2020-11-24 53.650 1,098,500 +86,000 0.08% 58,934,525
2020-11-25 2020-11-23 55.500 1,012,500 +19,000 0.07% 56,193,750
2020-11-24 2020-11-20 56.550 993,500 -21,000 0.07% 56,182,425
2020-11-23 2020-11-19 54.450 1,014,500 -31,000 0.07% 55,239,525
2020-11-20 2020-11-18 54.150 1,045,500 +4,500 0.07% 56,613,825
2020-11-19 2020-11-17 53.300 1,041,000 +33,000 0.07% 55,485,300
2020-11-17 2020-11-13 55.350 1,008,000 +9,500 0.07% 55,792,800
2020-11-16 2020-11-12 55.400 998,500 -69,000 0.07% 55,316,900
2020-11-13 2020-11-11 54.050 1,067,500 -84,000 0.08% 57,698,375
2020-11-12 2020-11-10 55.900 1,151,500 -21,500 0.08% 64,368,850
2020-11-11 2020-11-09 55.400 1,173,000 +223,500 0.08% 64,984,200
2020-11-10 2020-11-06 58.050 949,500 +195,000 0.07% 55,118,475
2020-11-09 2020-11-05 61.000 754,500 -5,000 0.05% 46,024,500
2020-11-06 2020-11-04 59.300 759,500 +1,000 0.05% 45,038,350
2020-11-05 2020-11-03 58.250 758,500 +2,500 0.05% 44,182,625
2020-11-04 2020-11-02 59.300 756,000 -75,500 0.05% 44,830,800
2020-11-03 2020-10-30 57.200 831,500 +68,000 0.06% 47,561,800
2020-11-02 2020-10-29 60.100 763,500 +42,500 0.05% 45,886,350
2020-10-30 2020-10-28 62.400 721,000 +33,000 0.05% 44,990,400
2020-10-29 2020-10-27 62.800 688,000 +15,500 0.05% 43,206,400
2020-10-28 2020-10-23 64.000 672,500 +125,000 0.05% 43,040,000
2020-10-27 2020-10-22 67.550 547,500 -7,000 0.04% 36,983,625
2020-10-23 2020-10-21 66.200 554,500 -4,000 0.04% 36,707,900
2020-10-22 2020-10-20 64.000 558,500 +14,500 0.04% 35,744,000
2020-10-21 2020-10-19 64.850 544,000 -39,500 0.04% 35,278,400
2020-10-20 2020-10-16 67.550 583,500 -7,500 0.04% 39,415,425
2020-10-19 2020-10-15 65.800 591,000 -22,500 0.04% 38,887,800
2020-10-16 2020-10-14 65.550 613,500 +65,000 0.04% 40,214,925
2020-10-15 2020-10-12 67.500 548,500 -80,000 0.04% 37,023,750
2020-10-14 2020-10-09 60.750 628,500 -32,000 0.04% 38,181,375
2020-10-12 2020-10-08 59.950 660,500 +19,500 0.05% 39,596,975
2020-10-09 2020-10-07 59.400 641,000 +27,000 0.05% 38,075,400
2020-10-08 2020-10-06 60.550 614,000 -15,500 0.04% 37,177,700
2020-10-07 2020-10-05 56.850 629,500 +21,500 0.04% 35,787,075
2020-10-06 2020-09-30 57.400 608,000 -15,500 0.04% 34,899,200
2020-10-05 2020-09-29 56.000 623,500 +25,000 0.04% 34,916,000
2020-09-30 2020-09-28 57.550 598,500 -480,500 0.04% 34,443,675
2020-09-29 2020-09-25 57.850 1,079,000 -30,000 0.08% 62,420,150
2020-09-28 2020-09-24 58.350 1,109,000 +78,000 0.08% 64,710,150
2020-09-25 2020-09-23 62.700 1,031,000 -6,000 0.07% 64,643,700
2020-09-24 2020-09-22 60.550 1,037,000 +46,500 0.07% 62,790,350
2020-09-23 2020-09-21 63.550 990,500 -62,000 0.07% 62,946,275
2020-09-22 2020-09-18 62.650 1,052,500 +36,000 0.08% 65,939,125
2020-09-21 2020-09-17 62.900 1,016,500 +8,000 0.07% 63,937,850
2020-09-18 2020-09-16 64.200 1,008,500 +45,000 0.07% 64,745,700
2020-09-17 2020-09-15 62.200 963,500 -39,000 0.07% 59,929,700
2020-09-16 2020-09-14 57.250 1,002,500 +35,500 0.07% 57,393,125
2020-09-15 2020-09-11 56.200 967,000 -7,500 0.07% 54,345,400
2020-09-14 2020-09-10 54.600 974,500 +49,500 0.07% 53,207,700
2020-09-11 2020-09-09 57.100 925,000 +14,000 0.07% 52,817,500
2020-09-10 2020-09-08 57.500 911,000 -11,500 0.07% 52,382,500
2020-09-09 2020-09-07 57.500 922,500 -184,000 0.07% 53,043,750
2020-09-08 2020-09-04 51.800 1,106,500 +8,000 0.08% 57,316,700
2020-09-07 2020-09-03 51.650 1,098,500 +41,500 0.08% 56,737,525
2020-09-04 2020-09-02 53.200 1,057,000 +14,000 0.08% 56,232,400
2020-09-03 2020-09-01 53.600 1,043,000 -11,000 0.07% 55,904,800
2020-09-02 2020-08-31 51.650 1,054,000 +61,000 0.08% 54,439,100
2020-09-01 2020-08-28 57.000 993,000 -41,000 0.07% 56,601,000
2020-08-31 2020-08-27 54.550 1,034,000 -51,000 0.07% 56,404,700
2020-08-28 2020-08-26 53.450 1,085,000 -2,000 0.08% 57,993,250
2020-08-27 2020-08-25 53.900 1,087,000 +2,500 0.08% 58,589,300
2020-08-26 2020-08-24 54.100 1,084,500 -20,500 0.08% 58,671,450
2020-08-25 2020-08-21 55.850 1,105,000 +11,500 0.08% 61,714,250
2020-08-24 2020-08-20 55.000 1,093,500 +35,500 0.08% 60,142,500
2020-08-21 2020-08-19 54.350 1,058,000 -71,000 0.08% 57,502,300
2020-08-20 2020-08-18 49.600 1,129,000 +7,500 0.08% 55,998,400
2020-08-19 2020-08-17 48.900 1,121,500 -9,500 0.08% 54,841,350
2020-08-18 2020-08-14 50.400 1,131,000 +11,000 0.08% 57,002,400
2020-08-17 2020-08-13 48.700 1,120,000 -12,500 0.08% 54,544,000
2020-08-14 2020-08-12 47.450 1,132,500 +43,500 0.08% 53,737,125
2020-08-13 2020-08-11 50.100 1,089,000 -39,500 0.08% 54,558,900
2020-08-12 2020-08-10 48.050 1,128,500 -33,500 0.08% 54,224,425
2020-08-11 2020-08-07 50.050 1,162,000 -25,000 0.08% 58,158,100
2020-08-10 2020-08-06 51.300 1,187,000 +75,000 0.08% 60,893,100
2020-08-07 2020-08-05 51.650 1,112,000 +30,000 0.08% 57,434,800
2020-08-06 2020-08-04 50.200 1,082,000 +62,000 0.08% 54,316,400
2020-08-05 2020-08-03 47.700 1,020,000 +59,500 0.07% 48,654,000
2020-08-04 2020-07-31 47.500 960,500 +33,500 0.07% 45,623,750
2020-08-03 2020-07-30 48.700 927,000 +14,500 0.07% 45,144,900
2020-07-31 2020-07-29 49.100 912,500 +7,500 0.07% 44,803,750
2020-07-30 2020-07-28 48.950 905,000 -41,000 0.06% 44,299,750
2020-07-29 2020-07-27 48.600 946,000 -61,500 0.07% 45,975,600
2020-07-28 2020-07-24 50.050 1,007,500 -5,000 0.08% 50,425,375
2020-07-27 2020-07-23 53.900 1,012,500 +134,000 0.08% 54,573,750
2020-07-24 2020-07-22 52.450 878,500 -3,500 0.07% 46,077,325
2020-07-23 2020-07-21 53.400 882,000 +12,000 0.07% 47,098,800
2020-07-22 2020-07-20 51.150 870,000 +28,500 0.06% 44,500,500
2020-07-21 2020-07-17 52.000 841,500 -10,000 0.06% 43,758,000
2020-07-20 2020-07-16 51.000 851,500 -6,500 0.06% 43,426,500
2020-07-17 2020-07-15 55.100 858,000 +78,000 0.06% 47,275,800
2020-07-16 2020-07-14 55.000 780,000 +84,500 0.06% 42,900,000
2020-07-15 2020-07-13 59.050 695,500 +12,000 0.05% 41,069,275
2020-07-14 2020-07-10 59.150 683,500 +4,000 0.05% 40,429,025
2020-07-13 2020-07-09 61.600 679,500 -9,000 0.05% 41,857,200
2020-07-10 2020-07-08 58.350 688,500 -20,500 0.05% 40,173,975
2020-07-09 2020-07-07 56.200 709,000 +34,500 0.05% 39,845,800
2020-07-08 2020-07-06 55.650 674,500 +23,000 0.05% 37,535,925
2020-07-07 2020-07-03 59.200 651,500 -18,000 0.05% 38,568,800
2020-07-06 2020-07-02 57.100 669,500 +30,000 0.05% 38,228,450
2020-07-03 2020-06-30 57.500 639,500 +24,500 0.05% 36,771,250
2020-07-02 2020-06-29 58.150 615,000 +38,500 0.05% 35,762,250
2020-06-30 2020-06-26 60.000 576,500 +33,000 0.04% 34,590,000
2020-06-29 2020-06-24 57.900 543,500 +1,000 0.04% 31,468,650
2020-06-26 2020-06-23 52.200 542,500 -12,500 0.04% 28,318,500
2020-06-24 2020-06-22 53.000 555,000 +42,500 0.04% 29,415,000
2020-06-23 2020-06-19 49.500 512,500 +18,500 0.04% 25,368,750
2020-06-22 2020-06-18 48.950 494,000 -16,500 0.04% 24,181,300
2020-06-19 2020-06-17 47.550 510,500 +27,000 0.04% 24,274,275
2020-06-18 2020-06-16 47.750 483,500 +6,500 0.04% 23,087,125
2020-06-17 2020-06-15 46.150 477,000 -14,500 0.04% 22,013,550
2020-06-16 2020-06-12 47.500 491,500 +4,000 0.04% 23,346,250
2020-06-15 2020-06-11 47.800 487,500 +500 0.04% 23,302,500
2020-06-12 2020-06-10 48.000 487,000 +10,000 0.04% 23,376,000
2020-06-11 2020-06-09 48.350 477,000 -9,000 0.04% 23,062,950
2020-06-10 2020-06-08 46.500 486,000 +16,500 0.04% 22,599,000
2020-06-09 2020-06-05 46.350 469,500 +12,500 0.03% 21,761,325
2020-06-08 2020-06-04 47.000 457,000 -20,500 0.03% 21,479,000
2020-06-05 2020-06-03 48.200 477,500 -8,000 0.04% 23,015,500
2020-06-04 2020-06-02 47.700 485,500 +13,000 0.04% 23,158,350
2020-06-03 2020-06-01 46.600 472,500 -21,500 0.04% 22,018,500
2020-06-02 2020-05-29 42.300 494,000 +21,500 0.04% 20,896,200
2020-06-01 2020-05-28 40.650 472,500 -31,000 0.04% 19,207,125
2020-05-29 2020-05-27 42.250 503,500 +4,000 0.04% 21,272,875
2020-05-28 2020-05-26 42.550 499,500 +2,500 0.04% 21,253,725
2020-05-27 2020-05-25 40.850 497,000 +13,000 0.04% 20,302,450
2020-05-26 2020-05-22 40.650 484,000 -3,500 0.04% 19,674,600
2020-05-25 2020-05-21 42.000 487,500 +12,500 0.04% 20,475,000
2020-05-22 2020-05-20 46.150 475,000 -2,500 0.04% 21,921,250
2020-05-21 2020-05-19 43.800 477,500 +22,000 0.04% 20,914,500
2020-05-20 2020-05-18 45.150 455,500 +8,000 0.03% 20,565,825
2020-05-19 2020-05-15 43.050 447,500 -500 0.03% 19,264,875
2020-05-18 2020-05-14 39.600 448,000 +2,500 0.03% 17,740,800
2020-05-15 2020-05-13 39.150 445,500 -1,000 0.03% 17,441,325
2020-05-13 2020-05-11 38.600 446,500 -13,500 0.03% 17,234,900
2020-05-12 2020-05-08 38.150 460,000 +500 0.03% 17,549,000
2020-05-11 2020-05-07 38.000 459,500 +24,500 0.03% 17,461,000
2020-05-08 2020-05-06 35.850 435,000 +5,500 0.03% 15,594,750
2020-05-07 2020-05-05 35.900 429,500 +2,000 0.03% 15,419,050
2020-05-06 2020-05-04 36.950 427,500 -9,000 0.03% 15,796,125
2020-05-05 2020-04-29 38.400 436,500 -106,500 0.03% 16,761,600
2020-05-04 2020-04-28 39.500 543,000 +500 0.04% 21,448,500
2020-04-29 2020-04-27 39.200 542,500 +93,000 0.04% 21,266,000
2020-04-28 2020-04-24 37.050 449,500 +7,000 0.03% 16,653,975
2020-04-27 2020-04-23 34.850 442,500 +16,000 0.03% 15,421,125
2020-04-24 2020-04-22 34.200 426,500 -9,000 0.03% 14,586,300
2020-04-23 2020-04-21 34.950 435,500 -2,000 0.03% 15,220,725
2020-04-22 2020-04-20 35.300 437,500 +8,500 0.03% 15,443,750
2020-04-21 2020-04-17 33.350 429,000 -8,000 0.03% 14,307,150
2020-04-20 2020-04-16 33.050 437,000 +6,000 0.03% 14,442,850
2020-04-17 2020-04-15 33.950 431,000 -4,000 0.03% 14,632,450
2020-04-16 2020-04-14 34.000 435,000 +3,000 0.03% 14,790,000
2020-04-15 2020-04-09 34.150 432,000 -9,000 0.03% 14,752,800
2020-04-14 2020-04-08 33.350 441,000 +2,000 0.03% 14,707,350
2020-04-09 2020-04-07 33.500 439,000 -6,000 0.03% 14,706,500
2020-04-08 2020-04-06 31.700 445,000 +4,500 0.03% 14,106,500
2020-04-07 2020-04-03 31.800 440,500 +7,000 0.03% 14,007,900
2020-04-06 2020-04-02 32.750 433,500 +1,000 0.03% 14,197,125
2020-04-03 2020-04-01 33.250 432,500 -3,500 0.03% 14,380,625
2020-04-02 2020-03-31 32.700 436,000 -7,000 0.03% 14,257,200
2020-04-01 2020-03-30 30.150 443,000 +3,000 0.03% 13,356,450
2020-03-31 2020-03-27 31.100 440,000 +5,500 0.03% 13,684,000
2020-03-30 2020-03-26 31.750 434,500 +2,000 0.03% 13,795,375
2020-03-27 2020-03-25 31.550 432,500 -11,500 0.03% 13,645,375
2020-03-26 2020-03-24 28.750 444,000 +1,000 0.03% 12,765,000
2020-03-25 2020-03-23 28.300 443,000 +500 0.03% 12,536,900
2020-03-24 2020-03-20 29.650 442,500 -13,500 0.03% 13,120,125
2020-03-23 2020-03-19 28.150 456,000 -14,000 0.03% 12,836,400
2020-03-20 2020-03-18 27.750 470,000 -37,000 0.04% 13,042,500
2020-03-19 2020-03-17 27.800 507,000 -7,500 0.04% 14,094,600
2020-03-18 2020-03-16 25.950 514,500 +4,000 0.04% 13,351,275
2020-03-17 2020-03-13 28.750 510,500 +13,500 0.04% 14,676,875
2020-03-16 2020-03-12 29.250 497,000 -6,500 0.04% 14,537,250
2020-03-13 2020-03-11 31.900 503,500 +28,500 0.04% 16,061,650
2020-03-12 2020-03-10 31.750 475,000 -9,000 0.04% 15,081,250
2020-03-11 2020-03-09 32.550 484,000 -39,500 0.04% 15,754,200
2020-03-10 2020-03-06 34.750 523,500 -6,000 0.04% 18,191,625
2020-03-09 2020-03-05 35.450 529,500 +17,500 0.04% 18,770,775
2020-03-06 2020-03-04 35.350 512,000 -1,500 0.04% 18,099,200
2020-03-05 2020-03-03 34.850 513,500 +1,000 0.04% 17,895,475
2020-03-04 2020-03-02 35.250 512,500 -11,500 0.04% 18,065,625
2020-03-02 2020-02-27 37.300 524,000 -17,000 0.04% 19,545,200
2020-02-28 2020-02-26 36.400 541,000 +26,500 0.04% 19,692,400
2020-02-27 2020-02-25 35.900 514,500 +43,000 0.04% 18,470,550
2020-02-26 2020-02-24 34.100 471,500 +3,000 0.04% 16,078,150
2020-02-25 2020-02-21 33.250 468,500 -1,500 0.03% 15,577,625
2020-02-24 2020-02-20 33.750 470,000 +19,500 0.04% 15,862,500
2020-02-21 2020-02-19 35.000 450,500 -1,500 0.03% 15,767,500
2020-02-20 2020-02-18 34.700 452,000 -5,500 0.03% 15,684,400
2020-02-19 2020-02-17 35.250 457,500 +14,000 0.04% 16,126,875
2020-02-18 2020-02-14 34.250 443,500 -10,000 0.04% 15,189,875
2020-02-17 2020-02-13 32.400 453,500 -500 0.04% 14,693,400
2020-02-14 2020-02-12 31.800 454,000 +26,000 0.04% 14,437,200
2020-02-12 2020-02-10 31.700 428,000 +2,000 0.03% 13,567,600
2020-02-11 2020-02-07 31.700 426,000 -72,000 0.03% 13,504,200
2020-02-10 2020-02-06 32.150 498,000 +75,500 0.04% 16,010,700
2020-02-07 2020-02-05 31.500 422,500 -10,000 0.03% 13,308,750
2020-02-06 2020-02-04 31.200 432,500 +3,500 0.03% 13,494,000
2020-02-05 2020-02-03 31.000 429,000 -5,500 0.03% 13,299,000
2020-02-04 2020-01-31 30.000 434,500 +4,000 0.03% 13,035,000
2020-02-03 2020-01-30 30.050 430,500 -46,500 0.03% 12,936,525
2020-01-31 2020-01-29 31.350 477,000 +2,000 0.04% 14,953,950
2020-01-29 2020-01-22 31.400 475,000 +10,500 0.04% 14,915,000
2020-01-23 2020-01-21 31.800 464,500 +5,500 0.04% 14,771,100
2020-01-22 2020-01-20 32.700 459,000 +5,500 0.04% 15,009,300
2020-01-21 2020-01-17 31.850 453,500 -28,500 0.04% 14,443,975
2020-01-20 2020-01-16 32.700 482,000 +6,000 0.04% 15,761,400
2020-01-17 2020-01-15 31.700 476,000 +5,500 0.04% 15,089,200
2020-01-16 2020-01-14 29.750 470,500 +24,500 0.04% 13,997,375
2020-01-15 2020-01-13 29.100 446,000 -2,000 0.04% 12,978,600
2020-01-14 2020-01-10 28.150 448,000 +4,000 0.04% 12,611,200
2020-01-13 2020-01-09 28.200 444,000 +3,000 0.04% 12,520,800
2020-01-10 2020-01-08 26.850 441,000 -12,500 0.03% 11,840,850
2020-01-09 2020-01-07 27.050 453,500 -3,500 0.04% 12,267,175
2020-01-08 2020-01-06 27.400 457,000 +10,000 0.04% 12,521,800
2020-01-07 2020-01-03 27.950 447,000 +6,500 0.04% 12,493,650
2020-01-06 2020-01-02 27.100 440,500 +15,000 0.03% 11,937,550
2020-01-03 2019-12-31 26.550 425,500 +4,000 0.03% 11,297,025
2020-01-02 2019-12-27 26.900 421,500 +5,000 0.03% 11,338,350
2019-12-30 2019-12-24 27.100 416,500 -4,500 0.03% 11,287,150
2019-12-27 2019-12-20 26.700 421,000 +4,000 0.03% 11,240,700
2019-12-23 2019-12-19 26.800 417,000 -1,500 0.03% 11,175,600
2019-12-20 2019-12-18 26.700 418,500 +5,500 0.03% 11,173,950
2019-12-19 2019-12-17 27.100 413,000 -7,500 0.03% 11,192,300
2019-12-18 2019-12-16 26.850 420,500 -3,500 0.03% 11,290,425
2019-12-17 2019-12-13 26.850 424,000 +3,000 0.03% 11,384,400
2019-12-16 2019-12-12 27.000 421,000 +1,000 0.03% 11,367,000
2019-12-13 2019-12-11 26.450 420,000 -6,000 0.03% 11,109,000
2019-12-12 2019-12-10 26.700 426,000 +4,000 0.03% 11,374,200
2019-12-11 2019-12-09 27.900 422,000 -8,000 0.03% 11,773,800
2019-12-10 2019-12-06 28.400 430,000 +1,000 0.03% 12,212,000
2019-12-09 2019-12-05 28.400 429,000 +9,500 0.03% 12,183,600
2019-12-06 2019-12-04 28.150 419,500 +6,000 0.03% 11,808,925
2019-12-05 2019-12-03 28.150 413,500 -30,500 0.03% 11,640,025
2019-12-04 2019-12-02 28.200 444,000 -23,000 0.04% 12,520,800
2019-12-03 2019-11-29 27.400 467,000 -43,000 0.04% 12,795,800
2019-12-02 2019-11-28 28.400 510,000 -44,000 0.04% 14,484,000
2019-11-29 2019-11-27 28.500 554,000 +73,500 0.04% 15,789,000
2019-11-28 2019-11-26 29.100 480,500 +13,000 0.04% 13,982,550
2019-11-27 2019-11-25 28.600 467,500 -13,500 0.04% 13,370,500
2019-11-26 2019-11-22 27.800 481,000 +15,500 0.04% 13,371,800
2019-11-25 2019-11-21 27.200 465,500 +8,000 0.04% 12,661,600
2019-11-22 2019-11-20 26.150 457,500 +3,500 0.04% 11,963,625
2019-11-21 2019-11-19 25.800 454,000 +5,500 0.04% 11,713,200
2019-11-20 2019-11-18 25.200 448,500 +60,000 0.04% 11,302,200
2019-11-19 2019-11-15 24.700 388,500 -12,000 0.03% 9,595,950
2019-11-18 2019-11-14 23.750 400,500 +20,500 0.03% 9,511,875
2019-11-15 2019-11-13 24.350 380,000 -77,000 0.03% 9,253,000
2019-11-14 2019-11-12 24.650 457,000 +61,000 0.04% 11,265,050
2019-11-13 2019-11-11 24.350 396,000 +4,500 0.03% 9,642,600
2019-11-12 2019-11-08 24.550 391,500 -11,000 0.03% 9,611,325
2019-11-11 2019-11-07 23.950 402,500 +7,500 0.03% 9,639,875
2019-11-08 2019-11-06 23.950 395,000 -40,000 0.03% 9,460,250
2019-11-07 2019-11-05 24.500 435,000 -33,000 0.03% 10,657,500
2019-11-06 2019-11-04 24.750 468,000 -20,500 0.04% 11,583,000
2019-11-05 2019-11-01 24.350 488,500 +106,000 0.04% 11,894,975
2019-11-04 2019-10-31 23.900 382,500 +19,000 0.03% 9,141,750
2019-11-01 2019-10-30 23.700 363,500 -2,000 0.03% 8,614,950
2019-10-31 2019-10-29 23.450 365,500 +10,000 0.03% 8,570,975
2019-10-29 2019-10-25 23.500 355,500 -6,000 0.03% 8,354,250
2019-10-28 2019-10-24 23.350 361,500 -78,500 0.03% 8,441,025
2019-10-25 2019-10-23 23.650 440,000 -44,500 0.03% 10,406,000
2019-10-24 2019-10-22 23.900 484,500 +3,000 0.04% 11,579,550
2019-10-23 2019-10-21 23.950 481,500 +9,000 0.04% 11,531,925
2019-10-21 2019-10-17 24.600 472,500 +20,000 0.04% 11,623,500
2019-10-18 2019-10-16 24.200 452,500 +34,000 0.04% 10,950,500
2019-10-17 2019-10-15 24.100 418,500 -2,500 0.04% 10,085,850
2019-10-16 2019-10-14 24.100 421,000 -5,500 0.04% 10,146,100
2019-10-15 2019-10-11 23.750 426,500 -9,500 0.04% 10,129,375
2019-10-14 2019-10-10 23.600 436,000 +11,000 0.04% 10,289,600
2019-10-11 2019-10-09 24.000 425,000 +3,500 0.04% 10,200,000
2019-10-10 2019-10-08 25.100 421,500 +100,000 0.04% 10,579,650
2019-10-09 2019-10-04 25.600 321,500 +11,000 0.03% 8,230,400
2019-10-08 2019-10-03 26.400 310,500 +2,000 0.03% 8,197,200
2019-10-04 2019-10-02 25.150 308,500 +4,000 0.03% 7,758,775
2019-10-03 2019-09-30 24.950 304,500 -1,500 0.03% 7,597,275
2019-10-02 2019-09-27 25.000 306,000 -1,000 0.03% 7,650,000
2019-09-30 2019-09-26 24.800 307,000 +1,500 0.03% 7,613,600
2019-09-26 2019-09-24 24.950 305,500 +6,500 0.03% 7,622,225
2019-09-25 2019-09-23 24.950 299,000 -1,500 0.03% 7,460,050
2019-09-24 2019-09-20 25.000 300,500 -9,500 0.03% 7,512,500
2019-09-23 2019-09-19 24.700 310,000 -8,000 0.03% 7,657,000
2019-09-20 2019-09-18 24.050 318,000 +11,000 0.03% 7,647,900
2019-09-19 2019-09-17 23.700 307,000 -1,000 0.03% 7,275,900
2019-09-18 2019-09-16 23.550 308,000 +3,500 0.03% 7,253,400
2019-09-17 2019-09-13 24.100 304,500 +500 0.03% 7,338,450
2019-09-13 2019-09-11 23.550 304,000 +7,000 0.03% 7,159,200
2019-09-12 2019-09-10 23.800 297,000 +3,500 0.03% 7,068,600
2019-09-11 2019-09-09 24.450 293,500 +1,000 0.03% 7,176,075
2019-09-10 2019-09-06 24.750 292,500 +500 0.03% 7,239,375
2019-09-09 2019-09-05 24.750 292,000 +2,500 0.03% 7,227,000
2019-09-06 2019-09-04 25.150 289,500 -38,000 0.02% 7,280,925
2019-09-05 2019-09-03 25.000 327,500 -1,000 0.03% 8,187,500
2019-09-04 2019-09-02 24.800 328,500 -20,000 0.03% 8,146,800
2019-09-03 2019-08-30 25.350 348,500 -26,000 0.03% 8,834,475
2019-09-02 2019-08-29 25.850 374,500 +88,000 0.03% 9,680,825
2019-08-28 2019-08-26 24.200 286,500 +1,000 0.02% 6,933,300
2019-08-27 2019-08-23 24.900 285,500 -6,000 0.02% 7,108,950
2019-08-26 2019-08-22 23.950 291,500 -4,000 0.03% 6,981,425
2019-08-21 2019-08-19 23.400 295,500 +8,000 0.03% 6,914,700
2019-08-20 2019-08-16 23.500 287,500 -2,500 0.02% 6,756,250
2019-08-19 2019-08-15 23.000 290,000 +3,000 0.03% 6,670,000
2019-08-16 2019-08-14 23.450 287,000 +1,500 0.02% 6,730,150
2019-08-15 2019-08-13 23.650 285,500 +9,000 0.02% 6,752,075
2019-08-14 2019-08-12 24.300 276,500 +1,000 0.02% 6,718,950
2019-08-13 2019-08-09 25.000 275,500 -500 0.02% 6,887,500
2019-08-12 2019-08-08 24.100 276,000 -4,000 0.02% 6,651,600
2019-08-09 2019-08-07 23.650 280,000 +1,000 0.02% 6,622,000
2019-08-08 2019-08-06 23.900 279,000 +5,000 0.02% 6,668,100
2019-08-07 2019-08-05 24.500 274,000 -21,500 0.02% 6,713,000
2019-08-06 2019-08-02 24.950 295,500 -2,500 0.03% 7,372,725
2019-08-05 2019-08-01 24.700 298,000 +1,000 0.03% 7,360,600
2019-08-02 2019-07-31 25.300 297,000 -11,000 0.03% 7,514,100
2019-08-01 2019-07-30 25.400 308,000 +1,000 0.03% 7,823,200
2019-07-31 2019-07-29 25.500 307,000 -2,000 0.03% 7,828,500
2019-07-29 2019-07-25 25.100 309,000 -500 0.03% 7,755,900
2019-07-26 2019-07-24 24.650 309,500 +13,000 0.03% 7,629,175
2019-07-24 2019-07-22 25.100 296,500 +500 0.03% 7,442,150
2019-07-22 2019-07-18 25.200 296,000 -2,500 0.03% 7,459,200
2019-07-19 2019-07-17 24.250 298,500 +10,500 0.03% 7,238,625
2019-07-18 2019-07-16 25.250 288,000 -3,000 0.02% 7,272,000
2019-07-17 2019-07-15 25.450 291,000 +1,500 0.03% 7,405,950
2019-07-16 2019-07-12 26.050 289,500 -2,000 0.03% 7,541,475
2019-07-12 2019-07-10 26.000 291,500 +4,500 0.03% 7,579,000
2019-07-11 2019-07-09 27.000 287,000 -8,000 0.02% 7,749,000
2019-07-09 2019-07-05 26.950 295,000 -4,000 0.03% 7,950,250
2019-07-08 2019-07-04 26.300 299,000 +3,000 0.03% 7,863,700
2019-07-05 2019-07-03 26.450 296,000 -8,500 0.03% 7,829,200
2019-07-04 2019-07-02 26.550 304,500 -1,000 0.03% 8,084,475
2019-07-03 2019-06-28 26.350 305,500 -1,500 0.03% 8,049,925
2019-07-02 2019-06-27 26.100 307,000 +3,000 0.03% 8,012,700
2019-06-28 2019-06-26 26.050 304,000 +500 0.03% 7,919,200
2019-06-26 2019-06-24 26.950 303,500 +1,000 0.03% 8,179,325
2019-06-21 2019-06-19 27.000 302,500 -500 0.03% 8,167,500
2019-06-20 2019-06-18 26.250 303,000 -1,500 0.03% 7,953,750
2019-06-19 2019-06-17 25.900 304,500 -9,000 0.03% 7,886,550
2019-06-18 2019-06-14 25.900 313,500 -10,500 0.03% 8,119,650
2019-06-17 2019-06-13 26.400 324,000 -10,000 0.03% 8,553,600
2019-06-14 2019-06-12 26.300 334,000 +5,000 0.03% 8,784,200
2019-06-13 2019-06-11 26.500 329,000 -27,000 0.03% 8,718,500
2019-06-12 2019-06-10 26.200 356,000 -16,000 0.03% 9,327,200
2019-06-10 2019-06-05 25.400 372,000 -21,000 0.03% 9,448,800
2019-06-06 2019-06-04 25.000 393,000 -1,500 0.03% 9,825,000
2019-06-05 2019-06-03 24.750 394,500 -6,500 0.03% 9,763,875
2019-06-04 2019-05-31 23.950 401,000 -21,500 0.03% 9,603,950
2019-06-03 2019-05-30 22.800 422,500 -11,000 0.04% 9,633,000
2019-05-29 2019-05-27 22.850 433,500 +56,500 0.04% 9,905,475
2019-05-28 2019-05-24 24.050 377,000 +23,000 0.03% 9,066,850
2019-05-27 2019-05-23 23.900 354,000 -1,000 0.03% 8,460,600
2019-05-24 2019-05-22 25.050 355,000 +5,500 0.03% 8,892,750
2019-05-23 2019-05-21 24.750 349,500 -2,000 0.03% 8,650,125
2019-05-22 2019-05-20 24.950 351,500 -500 0.03% 8,769,925
2019-05-20 2019-05-16 26.350 352,000 -12,000 0.03% 9,275,200
2019-05-17 2019-05-15 25.450 364,000 +31,000 0.03% 9,263,800
2019-05-16 2019-05-14 25.050 333,000 -1,500 0.03% 8,341,650
2019-05-15 2019-05-10 25.900 334,500 -2,000 0.03% 8,663,550
2019-05-14 2019-05-09 25.100 336,500 -16,500 0.03% 8,446,150
2019-05-10 2019-05-08 25.050 353,000 -7,000 0.03% 8,842,650
2019-05-09 2019-05-07 24.650 360,000 +9,000 0.03% 8,874,000
2019-05-08 2019-05-06 24.400 351,000 -4,000 0.03% 8,564,400
2019-05-07 2019-05-03 24.950 355,000 -500 0.03% 8,857,250
2019-05-06 2019-05-02 25.150 355,500 +500 0.03% 8,940,825
2019-05-03 2019-04-30 25.050 355,000 -8,500 0.03% 8,892,750
2019-05-02 2019-04-29 24.450 363,500 -56,000 0.03% 8,887,575
2019-04-30 2019-04-26 24.250 419,500 +3,500 0.04% 10,172,875
2019-04-29 2019-04-25 24.250 416,000 +500 0.04% 10,088,000
2019-04-26 2019-04-24 24.000 415,500 +65,500 0.04% 9,972,000
2019-04-25 2019-04-23 24.150 350,000 +6,000 0.03% 8,452,500
2019-04-24 2019-04-18 25.000 344,000 -6,000 0.03% 8,600,000
2019-04-23 2019-04-17 25.750 350,000 -13,000 0.03% 9,012,500
2019-04-18 2019-04-16 28.350 363,000 +1,000 0.03% 10,291,050
2019-04-16 2019-04-12 29.250 362,000 -1,000 0.03% 10,588,500
2019-04-15 2019-04-11 28.700 363,000 +500 0.03% 10,418,100
2019-04-12 2019-04-10 29.750 362,500 -1,000 0.03% 10,784,375
2019-04-11 2019-04-09 29.950 363,500 -500 0.03% 10,886,825
2019-04-10 2019-04-08 29.900 364,000 -4,500 0.03% 10,883,600
2019-04-09 2019-04-04 29.200 368,500 -2,000 0.03% 10,760,200
2019-04-08 2019-04-03 28.800 370,500 +9,500 0.03% 10,670,400
2019-04-04 2019-04-02 30.050 361,000 +1,500 0.03% 10,848,050
2019-04-03 2019-04-01 30.100 359,500 +10,000 0.03% 10,820,950
2019-04-02 2019-03-29 28.650 349,500 -4,000 0.03% 10,013,175
2019-04-01 2019-03-28 27.900 353,500 +9,500 0.03% 9,862,650
2019-03-29 2019-03-27 29.200 344,000 -4,000 0.03% 10,044,800
2019-03-28 2019-03-26 29.000 348,000 +5,000 0.03% 10,092,000
2019-03-27 2019-03-25 29.900 343,000 -1,000 0.03% 10,255,700
2019-03-26 2019-03-22 30.000 344,000 +1,500 0.03% 10,320,000
2019-03-25 2019-03-21 30.100 342,500 -11,000 0.03% 10,309,250
2019-03-22 2019-03-20 30.500 353,500 -66,000 0.03% 10,781,750
2019-03-21 2019-03-19 31.500 419,500 +79,000 0.04% 13,214,250
2019-03-20 2019-03-18 29.450 340,500 -87,500 0.03% 10,027,725
2019-03-19 2019-03-15 28.300 428,000 +24,000 0.04% 12,112,400
2019-03-18 2019-03-14 28.450 404,000 +122,000 0.04% 11,493,800
2019-03-14 2019-03-12 26.900 282,000 -500 0.02% 7,585,800
2019-03-13 2019-03-11 26.700 282,500 -500 0.02% 7,542,750
2019-03-12 2019-03-08 27.100 283,000 +3,000 0.02% 7,669,300
2019-03-11 2019-03-07 28.000 280,000 -17,000 0.02% 7,840,000
2019-03-08 2019-03-06 26.800 297,000 +10,000 0.03% 7,959,600
2019-03-07 2019-03-05 26.800 287,000 -4,000 0.02% 7,691,600
2019-03-06 2019-03-04 25.400 291,000 +3,500 0.03% 7,391,400
2019-03-05 2019-03-01 23.650 287,500 +500 0.02% 6,799,375
2019-03-04 2019-02-28 23.750 287,000 -1,000 0.02% 6,816,250
2019-03-01 2019-02-27 23.400 288,000 -2,000 0.02% 6,739,200
2019-02-28 2019-02-26 23.200 290,000 -65,000 0.03% 6,728,000
2019-02-27 2019-02-25 24.050 355,000 -14,500 0.03% 8,537,750
2019-02-26 2019-02-22 22.500 369,500 +71,500 0.03% 8,313,750
2019-02-25 2019-02-21 21.650 298,000 -5,500 0.03% 6,451,700
2019-02-22 2019-02-20 21.500 303,500 +2,000 0.03% 6,525,250
2019-02-21 2019-02-19 21.850 301,500 -4,000 0.03% 6,587,775
2019-02-20 2019-02-18 21.550 305,500 -1,000 0.03% 6,583,525
2019-02-18 2019-02-14 21.350 306,500 -72,500 0.03% 6,543,775
2019-02-15 2019-02-13 22.100 379,000 +11,500 0.03% 8,375,900
2019-02-14 2019-02-12 21.900 367,500 +65,500 0.03% 8,048,250
2019-02-13 2019-02-11 21.600 302,000 +8,500 0.03% 6,523,200
2019-02-12 2019-02-08 21.600 293,500 +500 0.03% 6,339,600
2019-02-11 2019-02-04 21.150 293,000 -7,000 0.03% 6,196,950
2019-02-08 2019-01-31 19.600 300,000 -9,500 0.03% 5,880,000
2019-02-01 2019-01-30 19.420 309,500 -12,500 0.03% 6,010,490
2019-01-31 2019-01-29 19.500 322,000 +8,500 0.03% 6,279,000
2019-01-30 2019-01-28 19.620 313,500 +5,000 0.03% 6,150,870
2019-01-29 2019-01-25 19.500 308,500 -39,500 0.03% 6,015,750
2019-01-28 2019-01-24 20.050 348,000 +1,500 0.03% 6,977,400
2019-01-25 2019-01-23 19.800 346,500 -6,000 0.03% 6,860,700
2019-01-24 2019-01-22 19.140 352,500 +2,000 0.03% 6,746,850
2019-01-23 2019-01-21 20.200 350,500 -2,000 0.03% 7,080,100
2019-01-22 2019-01-18 19.800 352,500 +2,500 0.03% 6,979,500
2019-01-21 2019-01-17 20.700 350,000 -11,000 0.03% 7,245,000
2019-01-18 2019-01-16 20.150 361,000 +32,500 0.03% 7,274,150
2019-01-17 2019-01-15 19.740 328,500 +9,000 0.03% 6,484,590
2019-01-16 2019-01-14 19.500 319,500 +15,000 0.03% 6,230,250
2019-01-15 2019-01-11 20.550 304,500 -1,500 0.03% 6,257,475
2019-01-14 2019-01-10 20.900 306,000 -6,000 0.03% 6,395,400
2019-01-11 2019-01-09 21.100 312,000 -1,500 0.03% 6,583,200
2019-01-10 2019-01-08 21.200 313,500 +5,500 0.03% 6,646,200
2019-01-09 2019-01-07 21.000 308,000 +1,000 0.03% 6,468,000
2019-01-08 2019-01-04 22.200 307,000 -15,500 0.03% 6,815,400
2019-01-07 2019-01-03 22.350 322,500 +6,000 0.03% 7,207,875
2019-01-04 2019-01-02 23.150 316,500 +36,000 0.03% 7,326,975
2019-01-03 2018-12-31 24.100 280,500 -55,000 0.02% 6,760,050
2019-01-02 2018-12-27 21.200 335,500 +42,000 0.03% 7,112,600
2018-12-28 2018-12-24 20.850 293,500 -177,500 0.03% 6,119,475
2018-12-27 2018-12-20 20.500 471,000 +2,500 0.04% 9,655,500
2018-12-21 2018-12-19 20.400 468,500 +6,000 0.04% 9,557,400
2018-12-20 2018-12-18 21.500 462,500 +10,500 0.04% 9,943,750
2018-12-19 2018-12-17 22.200 452,000 -22,500 0.04% 10,034,400
2018-12-18 2018-12-14 20.950 474,500 +4,000 0.04% 9,940,775
2018-12-17 2018-12-13 21.350 470,500 +13,500 0.04% 10,045,175
2018-12-14 2018-12-12 20.800 457,000 -1,000 0.04% 9,505,600
2018-12-13 2018-12-11 20.000 458,000 +10,500 0.04% 9,160,000
2018-12-12 2018-12-10 20.250 447,500 +3,500 0.04% 9,061,875
2018-12-11 2018-12-07 21.850 444,000 -11,000 0.04% 9,701,400
2018-12-10 2018-12-06 21.600 455,000 +31,000 0.04% 9,828,000
2018-12-07 2018-12-05 22.650 424,000 +17,500 0.04% 9,603,600
2018-12-06 2018-12-04 23.850 406,500 -5,500 0.04% 9,695,025
2018-12-05 2018-12-03 23.900 412,000 -1,500 0.04% 9,846,800
2018-12-04 2018-11-30 21.250 413,500 +32,000 0.04% 8,786,875
2018-12-03 2018-11-29 20.700 381,500 -23,500 0.03% 7,897,050
2018-11-30 2018-11-28 20.900 405,000 +3,500 0.04% 8,464,500
2018-11-28 2018-11-26 18.860 401,500 -57,000 0.03% 7,572,290
2018-11-27 2018-11-23 19.300 458,500 -49,500 0.04% 8,849,050
2018-11-26 2018-11-22 19.640 508,000 -45,500 0.05% 9,977,120
2018-11-23 2018-11-21 19.680 553,500 -2,000 0.05% 10,892,880
2018-11-22 2018-11-20 18.900 555,500 -65,500 0.05% 10,498,950
2018-11-21 2018-11-19 19.320 621,000 -76,500 0.06% 11,997,720
2018-11-20 2018-11-16 19.500 697,500 +176,000 0.06% 13,601,250
2018-11-19 2018-11-15 21.750 521,500 +102,500 0.05% 11,342,625
2018-11-16 2018-11-14 20.350 419,000 +160,500 0.04% 8,526,650
2018-11-15 2018-11-13 18.500 258,500 +49,000 0.02% 4,782,250
2018-11-14 2018-11-12 16.820 209,500 -48,000 0.02% 3,523,790
2018-11-13 2018-11-09 16.560 257,500 -81,500 0.02% 4,264,200
2018-11-12 2018-11-08 17.100 339,000 -9,000 0.03% 5,796,900
2018-11-09 2018-11-07 17.660 348,000 -3,500 0.03% 6,145,680
2018-11-08 2018-11-06 17.120 351,500 +1,500 0.03% 6,017,680
2018-11-07 2018-11-05 17.920 350,000 +66,500 0.03% 6,272,000
2018-11-06 2018-11-02 18.720 283,500 +93,000 0.03% 5,307,120
2018-11-05 2018-11-01 16.960 190,500 -80,000 0.02% 3,230,880
2018-11-02 2018-10-31 16.580 270,500 0.02% 4,484,890

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top