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: SHENWAN HONGYUAN SECURITIES (H.K.) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 93.950 470,000 +0 0.03% 44,156,500
2025-10-13 2025-10-09 95.100 470,000 +0 0.03% 44,697,000
2025-10-10 2025-10-08 104.700 470,000 -82,500 0.03% 49,209,000
2025-10-09 2025-10-06 100.500 552,500 +7,500 0.03% 55,526,250
2025-10-08 2025-10-03 97.950 545,000 -25,000 0.03% 53,382,750
2025-10-06 2025-10-02 100.700 570,000 -43,000 0.03% 57,399,000
2025-10-03 2025-09-30 96.400 613,000 +2,500 0.04% 59,093,200
2025-10-02 2025-09-29 93.600 610,500 -53,000 0.04% 57,142,800
2025-09-30 2025-09-26 93.250 663,500 -6,000 0.04% 61,871,375
2025-09-29 2025-09-25 95.050 669,500 -5,500 0.04% 63,635,975
2025-09-26 2025-09-24 95.050 675,000 +56,500 0.04% 64,158,750
2025-09-25 2025-09-23 93.450 618,500 -500 0.04% 57,798,825
2025-09-24 2025-09-22 94.700 619,000 -1,000 0.04% 58,619,300
2025-09-23 2025-09-19 92.050 620,000 +19,000 0.04% 57,071,000
2025-09-22 2025-09-18 97.350 601,000 -6,000 0.04% 58,507,350
2025-09-19 2025-09-17 96.500 607,000 -1,000 0.04% 58,575,500
2025-09-18 2025-09-16 96.250 608,000 +500 0.04% 58,520,000
2025-09-17 2025-09-15 95.600 607,500 +2,500 0.04% 58,077,000
2025-09-16 2025-09-12 97.850 605,000 -500 0.04% 59,199,250
2025-09-15 2025-09-11 97.100 605,500 -37,000 0.04% 58,794,050
2025-09-12 2025-09-10 99.600 642,500 -6,000 0.04% 63,993,000
2025-09-11 2025-09-09 100.900 648,500 -5,500 0.04% 65,433,650
2025-09-10 2025-09-08 100.500 654,000 -18,500 0.04% 65,727,000
2025-09-09 2025-09-05 103.100 672,500 -9,000 0.04% 69,334,750
2025-09-08 2025-09-04 100.100 681,500 +88,000 0.04% 68,218,150
2025-09-05 2025-09-03 107.000 593,500 -6,000 0.03% 63,504,500
2025-09-04 2025-09-02 105.300 599,500 -44,000 0.04% 63,127,350
2025-09-03 2025-09-01 105.400 643,500 -53,500 0.04% 67,824,900
2025-09-02 2025-08-29 96.850 697,000 -1,500 0.04% 67,504,450
2025-09-01 2025-08-28 90.650 698,500 +1,000 0.04% 63,319,025
2025-08-29 2025-08-27 91.000 697,500 +3,000 0.04% 63,472,500
2025-08-28 2025-08-26 95.750 694,500 +500 0.04% 66,498,375
2025-08-27 2025-08-25 99.950 694,000 -10,500 0.04% 69,365,300
2025-08-26 2025-08-22 99.450 704,500 +500 0.04% 70,062,525
2025-08-25 2025-08-21 99.300 704,000 +7,500 0.04% 69,907,200
2025-08-22 2025-08-20 94.650 696,500 -15,500 0.04% 65,923,725
2025-08-21 2025-08-19 97.750 712,000 +105,000 0.04% 69,598,000
2025-08-20 2025-08-18 101.900 607,000 -101,500 0.04% 61,853,300
2025-08-19 2025-08-15 97.500 708,500 +500 0.04% 69,078,750
2025-08-18 2025-08-14 96.000 708,000 -1,500 0.04% 67,968,000
2025-08-15 2025-08-13 95.000 709,500 +19,500 0.04% 67,402,500
2025-08-14 2025-08-12 87.300 690,000 -7,500 0.04% 60,237,000
2025-08-13 2025-08-11 89.950 697,500 -7,000 0.04% 62,740,125
2025-08-12 2025-08-08 91.250 704,500 +9,000 0.04% 64,285,625
2025-08-11 2025-08-07 91.400 695,500 +23,000 0.04% 63,568,700
2025-08-08 2025-08-06 98.050 672,500 +2,500 0.04% 65,938,625
2025-08-07 2025-08-05 98.750 670,000 -12,500 0.04% 66,162,500
2025-08-06 2025-08-04 92.900 682,500 -500 0.04% 63,404,250
2025-08-05 2025-08-01 93.000 683,000 +11,000 0.04% 63,519,000
2025-08-04 2025-07-31 98.000 672,000 +2,500 0.04% 65,856,000
2025-08-01 2025-07-30 98.450 669,500 +75,000 0.04% 65,912,275
2025-07-31 2025-07-29 99.950 594,500 -95,000 0.03% 59,420,275
2025-07-30 2025-07-28 93.900 689,500 +6,000 0.04% 64,744,050
2025-07-29 2025-07-25 89.150 683,500 -2,500 0.04% 60,934,025
2025-07-28 2025-07-24 88.200 686,000 -24,500 0.04% 60,505,200
2025-07-25 2025-07-23 88.000 710,500 -4,000 0.04% 62,524,000
2025-07-24 2025-07-22 87.600 714,500 +2,500 0.04% 62,590,200
2025-07-22 2025-07-18 89.050 712,000 +1,000 0.04% 63,403,600
2025-07-21 2025-07-17 89.100 711,000 +500 0.04% 63,350,100
2025-07-18 2025-07-16 86.200 710,500 -5,000 0.04% 61,245,100
2025-07-17 2025-07-15 85.900 715,500 +15,500 0.04% 61,461,450
2025-07-16 2025-07-14 82.000 700,000 +10,000 0.04% 57,400,000
2025-07-15 2025-07-11 80.550 690,000 +5,000 0.04% 55,579,500
2025-07-14 2025-07-10 80.250 685,000 +88,000 0.04% 54,971,250
2025-07-11 2025-07-09 82.250 597,000 +6,500 0.03% 49,103,250
2025-07-10 2025-07-08 82.350 590,500 +16,000 0.03% 48,627,675
2025-07-09 2025-07-07 82.550 574,500 -3,500 0.03% 47,424,975
2025-07-08 2025-07-04 86.200 578,000 -10,000 0.03% 49,823,600
2025-07-07 2025-07-03 84.600 588,000 +22,500 0.03% 49,744,800
2025-07-04 2025-07-02 79.300 565,500 +11,000 0.03% 44,844,150
2025-07-03 2025-06-30 78.400 554,500 +64,000 0.03% 43,472,800
2025-07-02 2025-06-27 77.350 490,500 +3,500 0.03% 37,940,175
2025-06-30 2025-06-26 78.600 487,000 +1,000 0.03% 38,278,200
2025-06-26 2025-06-24 82.100 486,000 +30,000 0.03% 39,900,600
2025-06-25 2025-06-23 78.900 456,000 -3,000 0.03% 35,978,400
2025-06-24 2025-06-20 77.700 459,000 +6,000 0.03% 35,664,300
2025-06-23 2025-06-19 78.450 453,000 +7,500 0.03% 35,537,850
2025-06-20 2025-06-18 78.600 445,500 -20,000 0.03% 35,016,300
2025-06-19 2025-06-17 77.100 465,500 -13,500 0.03% 35,890,050
2025-06-18 2025-06-16 80.300 479,000 -4,500 0.03% 38,463,700
2025-06-17 2025-06-13 80.700 483,500 -4,000 0.03% 39,018,450
2025-06-16 2025-06-12 80.750 487,500 +9,000 0.03% 39,365,625
2025-06-13 2025-06-11 79.950 478,500 -1,000 0.03% 38,256,075
2025-06-12 2025-06-10 81.100 479,500 -2,500 0.03% 38,887,450
2025-06-11 2025-06-09 79.000 482,000 -11,000 0.03% 38,078,000
2025-06-09 2025-06-05 72.300 493,000 +5,000 0.03% 35,643,900
2025-06-06 2025-06-04 74.250 488,000 -67,000 0.03% 36,234,000
2025-06-05 2025-06-03 65.050 555,000 +21,500 0.03% 36,102,750
2025-06-04 2025-06-02 63.100 533,500 -8,500 0.03% 33,663,850
2025-06-03 2025-05-30 61.950 542,000 -1,000 0.03% 33,576,900
2025-06-02 2025-05-29 62.100 543,000 +1,000 0.03% 33,720,300
2025-05-30 2025-05-28 60.200 542,000 -2,000 0.03% 32,628,400
2025-05-29 2025-05-27 59.550 544,000 -500 0.03% 32,395,200
2025-05-27 2025-05-23 58.600 544,500 +6,500 0.03% 31,907,700
2025-05-26 2025-05-22 56.250 538,000 -500 0.03% 30,262,500
2025-05-23 2025-05-21 55.900 538,500 -500 0.03% 30,102,150
2025-05-22 2025-05-20 55.300 539,000 -12,000 0.03% 29,806,700
2025-05-21 2025-05-19 53.050 551,000 +29,500 0.03% 29,230,550
2025-05-20 2025-05-16 51.000 521,500 -1,000 0.03% 26,596,500
2025-05-14 2025-05-12 49.400 522,500 +1,000 0.03% 25,811,500
2025-05-09 2025-05-07 52.300 521,500 -1,000 0.03% 27,274,450
2025-05-08 2025-05-06 54.300 522,500 -500 0.03% 28,371,750
2025-05-07 2025-05-02 54.900 523,000 -1,000 0.03% 28,712,700
2025-05-06 2025-04-30 53.750 524,000 +1,000 0.03% 28,165,000
2025-05-02 2025-04-29 53.650 523,000 -14,500 0.03% 28,058,950
2025-04-30 2025-04-28 54.200 537,500 -1,000 0.03% 29,132,500
2025-04-29 2025-04-25 54.350 538,500 -5,500 0.03% 29,267,475
2025-04-28 2025-04-24 54.950 544,000 -5,000 0.03% 29,892,800
2025-04-25 2025-04-23 51.450 549,000 -23,500 0.03% 28,246,050
2025-04-24 2025-04-22 52.450 572,500 +3,500 0.03% 30,027,625
2025-04-23 2025-04-17 47.250 569,000 +11,500 0.03% 26,885,250
2025-04-22 2025-04-16 46.150 557,500 -11,500 0.03% 25,728,625
2025-04-17 2025-04-15 48.350 569,000 -5,000 0.03% 27,511,150
2025-04-16 2025-04-14 48.400 574,000 -500 0.03% 27,781,600
2025-04-15 2025-04-11 47.750 574,500 -1,500 0.03% 27,432,375
2025-04-14 2025-04-10 43.700 576,000 -10,500 0.03% 25,171,200
2025-04-10 2025-04-08 42.050 586,500 +10,500 0.04% 24,662,325
2025-04-09 2025-04-07 39.650 576,000 +4,500 0.03% 22,838,400
2025-04-08 2025-04-03 50.250 571,500 -500 0.03% 28,717,875
2025-04-07 2025-04-02 49.850 572,000 +4,500 0.03% 28,514,200
2025-04-03 2025-04-01 48.850 567,500 +9,000 0.03% 27,722,375
2025-04-02 2025-03-31 46.600 558,500 +4,500 0.03% 26,026,100
2025-04-01 2025-03-28 46.200 554,000 +28,000 0.03% 25,594,800
2025-03-31 2025-03-27 45.850 526,000 +22,500 0.03% 24,117,100
2025-03-28 2025-03-26 39.050 503,500 +2,000 0.03% 19,661,675
2025-03-27 2025-03-25 39.150 501,500 +3,500 0.03% 19,633,725
2025-03-25 2025-03-21 40.600 498,000 +1,000 0.03% 20,218,800
2025-03-24 2025-03-20 43.200 497,000 -3,000 0.03% 21,470,400
2025-03-18 2025-03-14 40.950 500,000 +12,500 0.03% 20,475,000
2025-03-14 2025-03-12 38.900 487,500 -9,500 0.03% 18,963,750
2025-03-12 2025-03-10 39.000 497,000 -10,000 0.03% 19,383,000
2025-03-11 2025-03-07 40.200 507,000 +3,000 0.03% 20,381,400
2025-03-10 2025-03-06 40.350 504,000 -4,000 0.03% 20,336,400
2025-03-07 2025-03-05 40.150 508,000 +500 0.03% 20,396,200
2025-03-05 2025-03-03 40.650 507,500 -14,000 0.03% 20,629,875
2025-03-04 2025-02-28 40.450 521,500 -15,000 0.03% 21,094,675
2025-03-03 2025-02-27 43.200 536,500 +4,000 0.03% 23,176,800
2025-02-28 2025-02-26 43.050 532,500 +19,500 0.03% 22,924,125
2025-02-27 2025-02-25 40.350 513,000 +7,500 0.03% 20,699,550
2025-02-26 2025-02-24 40.450 505,500 -500 0.03% 20,447,475
2025-02-25 2025-02-21 41.700 506,000 -2,000 0.03% 21,100,200
2025-02-21 2025-02-19 38.500 508,000 +2,000 0.03% 19,558,000
2025-02-20 2025-02-18 38.100 506,000 +2,000 0.03% 19,278,600
2025-02-19 2025-02-17 38.500 504,000 -5,000 0.03% 19,404,000
2025-02-18 2025-02-14 37.500 509,000 -172,500 0.03% 19,087,500
2025-02-17 2025-02-13 35.850 681,500 -2,000 0.04% 24,431,775
2025-02-14 2025-02-12 35.500 683,500 +1,000 0.04% 24,264,250
2025-02-13 2025-02-11 35.900 682,500 +1,000 0.04% 24,501,750
2025-02-12 2025-02-10 36.350 681,500 -3,000 0.04% 24,772,525
2025-02-11 2025-02-07 36.250 684,500 -2,000 0.04% 24,813,125
2025-02-10 2025-02-06 35.800 686,500 +500 0.04% 24,576,700
2025-01-23 2025-01-21 31.300 686,000 -8,500 0.04% 21,471,800
2025-01-22 2025-01-20 31.050 694,500 +500 0.04% 21,564,225
2025-01-21 2025-01-17 31.450 694,000 -3,000 0.04% 21,826,300
2025-01-20 2025-01-16 30.000 697,000 +4,000 0.04% 20,910,000
2025-01-16 2025-01-14 34.650 693,000 +15,500 0.04% 24,012,450
2025-01-15 2025-01-13 33.850 677,500 -1,000 0.04% 22,933,375
2025-01-10 2025-01-08 33.950 678,500 +5,000 0.04% 23,035,075
2025-01-06 2025-01-02 35.500 673,500 -4,000 0.04% 23,909,250
2025-01-03 2024-12-31 36.600 677,500 -2,000 0.04% 24,796,500
2024-12-30 2024-12-24 35.800 679,500 +2,000 0.04% 24,326,100
2024-12-27 2024-12-20 35.200 677,500 -100,000 0.04% 23,848,000
2024-12-19 2024-12-17 36.200 777,500 +2,000 0.05% 28,145,500
2024-12-17 2024-12-13 37.400 775,500 +2,000 0.05% 29,003,700
2024-12-16 2024-12-12 38.100 773,500 +100,000 0.05% 29,470,350
2024-12-13 2024-12-11 38.200 673,500 +4,500 0.04% 25,727,700
2024-12-12 2024-12-10 38.150 669,000 -2,000 0.04% 25,522,350
2024-12-11 2024-12-09 39.100 671,000 -2,000 0.04% 26,236,100
2024-12-10 2024-12-06 37.800 673,000 -2,000 0.04% 25,439,400
2024-12-09 2024-12-05 37.650 675,000 +8,000 0.04% 25,413,750
2024-12-06 2024-12-04 37.550 667,000 +34,000 0.04% 25,045,850
2024-12-05 2024-12-03 38.000 633,000 +104,000 0.04% 24,054,000
2024-12-04 2024-12-02 38.650 529,000 +28,000 0.03% 20,445,850
2024-11-29 2024-11-27 39.350 501,000 -148,000 0.03% 19,714,350
2024-11-26 2024-11-22 37.000 649,000 +146,500 0.04% 24,013,000
2024-11-25 2024-11-21 38.500 502,500 -2,500 0.03% 19,346,250
2024-11-22 2024-11-20 38.800 505,000 -174,500 0.03% 19,594,000
2024-11-21 2024-11-19 35.900 679,500 +1,000 0.04% 24,394,050
2024-11-20 2024-11-18 35.950 678,500 +3,500 0.04% 24,392,075
2024-11-19 2024-11-15 37.200 675,000 +1,500 0.04% 25,110,000
2024-11-18 2024-11-14 37.700 673,500 -2,000 0.04% 25,390,950
2024-11-15 2024-11-13 37.150 675,500 +152,500 0.04% 25,094,825
2024-11-14 2024-11-12 37.750 523,000 +1,000 0.03% 19,743,250
2024-11-13 2024-11-11 37.300 522,000 +4,500 0.03% 19,470,600
2024-11-12 2024-11-08 38.850 517,500 -4,000 0.03% 20,104,875
2024-11-11 2024-11-07 37.450 521,500 +4,000 0.03% 19,530,175
2024-11-08 2024-11-06 38.150 517,500 +4,000 0.03% 19,742,625
2024-11-07 2024-11-05 39.200 513,500 -1,000 0.03% 20,129,200
2024-11-06 2024-11-04 39.550 514,500 -3,500 0.03% 20,348,475
2024-11-05 2024-11-01 35.050 518,000 +3,000 0.03% 18,155,900
2024-11-04 2024-10-31 33.800 515,000 +2,000 0.03% 17,407,000
2024-11-01 2024-10-30 35.500 513,000 +2,000 0.03% 18,211,500
2024-10-31 2024-10-29 37.150 511,000 +3,500 0.03% 18,983,650
2024-10-30 2024-10-28 38.700 507,500 +2,500 0.03% 19,640,250
2024-10-29 2024-10-25 44.250 505,000 +1,000 0.03% 22,346,250
2024-10-23 2024-10-21 45.550 504,000 +2,000 0.03% 22,957,200
2024-10-18 2024-10-16 43.850 502,000 -1,500 0.03% 22,012,700
2024-10-17 2024-10-15 44.600 503,500 +1,000 0.03% 22,456,100
2024-10-15 2024-10-10 48.850 502,500 -2,000 0.03% 24,547,125
2024-10-14 2024-10-09 47.400 504,500 -500 0.03% 23,913,300
2024-10-10 2024-10-08 49.050 505,000 +3,500 0.03% 24,770,250
2024-10-09 2024-10-07 49.800 501,500 +6,000 0.03% 24,974,700
2024-10-08 2024-10-04 51.150 495,500 -1,500 0.03% 25,344,825
2024-10-07 2024-10-03 45.900 497,000 -500 0.03% 22,812,300
2024-10-04 2024-10-02 46.600 497,500 +8,000 0.03% 23,183,500
2024-10-03 2024-09-30 47.100 489,500 +1,000 0.03% 23,055,450
2024-10-02 2024-09-27 46.600 488,500 +500 0.03% 22,764,100
2024-09-30 2024-09-26 44.800 488,000 +3,000 0.03% 21,862,400
2024-09-26 2024-09-24 41.400 485,000 -2,000 0.03% 20,079,000
2024-09-24 2024-09-20 42.600 487,000 -1,500 0.03% 20,746,200
2024-09-23 2024-09-19 42.150 488,500 +1,000 0.03% 20,590,275
2024-09-19 2024-09-16 44.200 487,500 +500 0.03% 21,547,500
2024-09-16 2024-09-12 42.950 487,000 -3,000 0.03% 20,916,650
2024-09-13 2024-09-11 43.300 490,000 +2,500 0.03% 21,217,000
2024-09-11 2024-09-09 41.750 487,500 -10,500 0.03% 20,353,125
2024-09-09 2024-09-04 42.950 498,000 +500 0.03% 21,389,100
2024-09-04 2024-09-02 42.400 497,500 +2,500 0.03% 21,094,000
2024-09-02 2024-08-29 43.500 495,000 +3,000 0.03% 21,532,500
2024-08-30 2024-08-28 44.100 492,000 +8,000 0.03% 21,697,200
2024-08-29 2024-08-27 44.300 484,000 +500 0.03% 21,441,200
2024-08-28 2024-08-26 43.500 483,500 -500 0.03% 21,032,250
2024-08-23 2024-08-21 43.450 484,000 -3,500 0.03% 21,029,800
2024-08-13 2024-08-09 41.650 487,500 +2,500 0.03% 20,304,375
2024-08-09 2024-08-07 40.300 485,000 -1,500 0.03% 19,545,500
2024-08-08 2024-08-06 41.300 486,500 +2,500 0.03% 20,092,450
2024-08-07 2024-08-05 39.950 484,000 -1,000 0.03% 19,335,800
2024-08-06 2024-08-02 39.250 485,000 +2,500 0.03% 19,036,250
2024-08-02 2024-07-31 38.700 482,500 -7,000 0.03% 18,672,750
2024-08-01 2024-07-30 36.800 489,500 -10,000 0.03% 18,013,600
2024-07-31 2024-07-29 37.400 499,500 +7,000 0.03% 18,681,300
2024-07-29 2024-07-25 38.650 492,500 -1,500 0.03% 19,035,125
2024-07-25 2024-07-23 40.850 494,000 -2,500 0.03% 20,179,900
2024-07-24 2024-07-22 42.200 496,500 -1,000 0.03% 20,952,300
2024-07-19 2024-07-17 41.150 497,500 +2,500 0.03% 20,472,125
2024-07-18 2024-07-16 39.850 495,000 -3,000 0.03% 19,725,750
2024-07-17 2024-07-15 39.100 498,000 +500 0.03% 19,471,800
2024-07-16 2024-07-12 40.700 497,500 +5,000 0.03% 20,248,250
2024-07-15 2024-07-11 38.350 492,500 +6,000 0.03% 18,887,375
2024-07-12 2024-07-10 36.100 486,500 +4,000 0.03% 17,562,650
2024-07-10 2024-07-08 37.800 482,500 -5,500 0.03% 18,238,500
2024-07-09 2024-07-05 39.650 488,000 +5,000 0.03% 19,349,200
2024-06-28 2024-06-26 39.500 483,000 -2,000 0.03% 19,078,500
2024-06-27 2024-06-25 37.950 485,000 -2,000 0.03% 18,405,750
2024-06-24 2024-06-20 37.150 487,000 +2,000 0.03% 18,092,050
2024-06-21 2024-06-19 38.150 485,000 -1,000 0.03% 18,502,750
2024-06-18 2024-06-14 38.300 486,000 -12,500 0.03% 18,613,800
2024-06-14 2024-06-12 35.300 498,500 -4,500 0.03% 17,597,050
2024-06-13 2024-06-11 34.850 503,000 +3,500 0.03% 17,529,550
2024-06-12 2024-06-07 35.800 499,500 -1,000 0.03% 17,882,100
2024-06-11 2024-06-06 35.750 500,500 +2,000 0.03% 17,892,875
2024-06-07 2024-06-05 37.100 498,500 -1,000 0.03% 18,494,350
2024-06-06 2024-06-04 36.800 499,500 -1,000 0.03% 18,381,600
2024-06-03 2024-05-30 35.250 500,500 +2,500 0.03% 17,642,625
2024-05-31 2024-05-29 35.800 498,000 +3,000 0.03% 17,828,400
2024-05-29 2024-05-27 36.150 495,000 -500 0.03% 17,894,250
2024-05-28 2024-05-24 35.900 495,500 -11,500 0.03% 17,788,450
2024-05-27 2024-05-23 37.000 507,000 +4,000 0.03% 18,759,000
2024-05-24 2024-05-22 38.000 503,000 +2,000 0.03% 19,114,000
2024-05-23 2024-05-21 38.200 501,000 +6,000 0.03% 19,138,200
2024-05-20 2024-05-16 39.800 495,000 -1,500 0.03% 19,701,000
2024-05-16 2024-05-13 39.500 496,500 -1,000 0.03% 19,611,750
2024-05-13 2024-05-09 40.550 497,500 +500 0.03% 20,173,625
2024-05-09 2024-05-07 39.900 497,000 +500 0.03% 19,830,300
2024-05-08 2024-05-06 40.500 496,500 -1,000 0.03% 20,108,250
2024-05-07 2024-05-03 40.900 497,500 -1,500 0.03% 20,347,750
2024-05-06 2024-05-02 41.850 499,000 +500 0.03% 20,883,150
2024-05-02 2024-04-29 39.750 498,500 -500 0.03% 19,815,375
2024-04-29 2024-04-25 38.550 499,000 -2,500 0.03% 19,236,450
2024-04-26 2024-04-24 38.150 501,500 -5,500 0.03% 19,132,225
2024-04-25 2024-04-23 36.150 507,000 -16,000 0.03% 18,328,050
2024-04-24 2024-04-22 33.950 523,000 +5,000 0.03% 17,755,850
2024-04-23 2024-04-19 33.200 518,000 +2,000 0.03% 17,197,600
2024-04-19 2024-04-17 34.300 516,000 +3,000 0.03% 17,698,800
2024-04-18 2024-04-16 34.700 513,000 +8,000 0.03% 17,801,100
2024-04-17 2024-04-15 35.850 505,000 +5,000 0.03% 18,104,250
2024-04-16 2024-04-12 37.350 500,000 -2,000 0.03% 18,675,000
2024-04-12 2024-04-10 37.500 502,000 +500 0.03% 18,825,000
2024-04-11 2024-04-09 38.050 501,500 -10,000 0.03% 19,082,075
2024-04-10 2024-04-08 36.550 511,500 -4,500 0.03% 18,695,325
2024-04-09 2024-04-05 35.750 516,000 +4,000 0.03% 18,447,000
2024-04-08 2024-04-03 36.150 512,000 +7,000 0.03% 18,508,800
2024-04-05 2024-04-02 37.700 505,000 +2,000 0.03% 19,038,500
2024-04-02 2024-03-27 38.450 503,000 -4,000 0.03% 19,340,350
2024-03-28 2024-03-26 38.550 507,000 +500 0.03% 19,544,850
2024-03-27 2024-03-25 37.300 506,500 -9,500 0.03% 18,892,450
2024-03-26 2024-03-22 36.000 516,000 -16,500 0.03% 18,576,000
2024-03-25 2024-03-21 38.100 532,500 -1,000 0.03% 20,288,250
2024-03-22 2024-03-20 39.350 533,500 -2,000 0.03% 20,993,225
2024-03-21 2024-03-19 38.800 535,500 +4,000 0.03% 20,777,400
2024-03-20 2024-03-18 42.300 531,500 -500 0.03% 22,482,450
2024-03-19 2024-03-15 42.650 532,000 -3,000 0.03% 22,689,800
2024-03-18 2024-03-14 41.350 535,000 +2,000 0.03% 22,122,250
2024-03-15 2024-03-13 43.850 533,000 +10,000 0.03% 23,372,050
2024-03-13 2024-03-11 40.000 523,000 -3,000 0.03% 20,920,000
2024-03-12 2024-03-08 39.350 526,000 -7,000 0.03% 20,698,100
2024-03-08 2024-03-06 38.750 533,000 +1,000 0.03% 20,653,750
2024-03-07 2024-03-05 39.150 532,000 -2,000 0.03% 20,827,800
2024-03-06 2024-03-04 41.700 534,000 -3,000 0.03% 22,267,800
2024-03-05 2024-03-01 39.700 537,000 +1,000 0.03% 21,318,900
2024-03-04 2024-02-29 42.350 536,000 +1,000 0.03% 22,699,600
2024-03-01 2024-02-28 42.050 535,000 -6,000 0.03% 22,496,750
2024-02-29 2024-02-27 42.200 541,000 -16,500 0.03% 22,830,200
2024-02-27 2024-02-23 39.800 557,500 +4,000 0.03% 22,188,500
2024-02-23 2024-02-21 39.750 553,500 +1,500 0.03% 22,001,625
2024-02-22 2024-02-20 40.150 552,000 -16,500 0.03% 22,162,800
2024-02-21 2024-02-19 38.750 568,500 +4,000 0.04% 22,029,375
2024-02-20 2024-02-16 40.100 564,500 -18,500 0.03% 22,636,450
2024-02-16 2024-02-14 36.450 583,000 -5,000 0.04% 21,250,350
2024-02-14 2024-02-07 34.750 588,000 -3,000 0.04% 20,433,000
2024-02-02 2024-01-31 31.500 591,000 +1,000 0.04% 18,616,500
2024-01-30 2024-01-26 33.350 590,000 +10,000 0.04% 19,676,500
2024-01-29 2024-01-25 36.000 580,000 -4,000 0.04% 20,880,000
2024-01-26 2024-01-24 35.700 584,000 -2,000 0.04% 20,848,800
2024-01-25 2024-01-23 35.150 586,000 +2,000 0.04% 20,597,900
2024-01-24 2024-01-22 34.300 584,000 +2,000 0.04% 20,031,200
2024-01-23 2024-01-19 36.200 582,000 +7,000 0.04% 21,068,400
2024-01-22 2024-01-18 39.750 575,000 -6,000 0.04% 22,856,250
2024-01-19 2024-01-17 38.700 581,000 +5,500 0.04% 22,484,700
2024-01-17 2024-01-15 41.450 575,500 -3,500 0.04% 23,854,475
2024-01-16 2024-01-12 40.100 579,000 +3,000 0.04% 23,217,900
2024-01-12 2024-01-10 41.600 576,000 -2,000 0.04% 23,961,600
2024-01-11 2024-01-09 39.050 578,000 -10,000 0.04% 22,570,900
2024-01-10 2024-01-08 38.300 588,000 +4,000 0.04% 22,520,400
2024-01-09 2024-01-05 38.400 584,000 +4,500 0.04% 22,425,600
2024-01-03 2023-12-29 42.750 579,500 -3,000 0.04% 24,773,625
2024-01-02 2023-12-28 41.550 582,500 -2,000 0.04% 24,202,875
2023-12-29 2023-12-27 40.550 584,500 -2,000 0.04% 23,701,475
2023-12-28 2023-12-22 38.300 586,500 +1,500 0.04% 22,462,950
2023-12-20 2023-12-18 40.950 585,000 -500 0.04% 23,955,750
2023-12-19 2023-12-15 42.200 585,500 +4,000 0.04% 24,708,100
2023-12-18 2023-12-14 42.400 581,500 -500 0.04% 24,655,600
2023-12-15 2023-12-13 40.200 582,000 -2,500 0.04% 23,396,400
2023-12-14 2023-12-12 40.350 584,500 -500 0.04% 23,584,575
2023-12-13 2023-12-11 40.350 585,000 +5,000 0.04% 23,604,750
2023-12-12 2023-12-08 39.750 580,000 -25,000 0.04% 23,055,000
2023-12-08 2023-12-06 40.550 605,000 +3,000 0.04% 24,532,750
2023-12-07 2023-12-05 41.600 602,000 +4,000 0.04% 25,043,200
2023-12-06 2023-12-04 42.250 598,000 -25,000 0.04% 25,265,500
2023-12-05 2023-12-01 44.000 623,000 +14,000 0.04% 27,412,000
2023-12-04 2023-11-30 45.800 609,000 -10,000 0.04% 27,892,200
2023-12-01 2023-11-29 43.850 619,000 +10,500 0.04% 27,143,150
2023-11-29 2023-11-27 45.300 608,500 +2,000 0.04% 27,565,050
2023-11-28 2023-11-24 43.750 606,500 -10,000 0.04% 26,534,375
2023-11-27 2023-11-23 44.000 616,500 -1,000 0.04% 27,126,000
2023-11-24 2023-11-22 42.450 617,500 +2,000 0.04% 26,212,875
2023-11-23 2023-11-21 43.850 615,500 +11,000 0.04% 26,989,675
2023-11-22 2023-11-20 44.000 604,500 -3,000 0.04% 26,598,000
2023-11-21 2023-11-17 44.650 607,500 +3,000 0.04% 27,124,875
2023-11-20 2023-11-16 43.500 604,500 -1,500 0.04% 26,295,750
2023-11-17 2023-11-15 43.900 606,000 +19,000 0.04% 26,603,400
2023-11-16 2023-11-14 44.550 587,000 +7,500 0.04% 26,150,850
2023-11-15 2023-11-13 44.050 579,500 +5,000 0.04% 25,526,975
2023-11-13 2023-11-09 47.300 574,500 +3,500 0.04% 27,173,850
2023-11-10 2023-11-08 47.150 571,000 -9,500 0.04% 26,922,650
2023-11-09 2023-11-07 48.450 580,500 +15,000 0.04% 28,125,225
2023-11-08 2023-11-06 48.400 565,500 +8,000 0.03% 27,370,200
2023-11-07 2023-11-03 46.200 557,500 -2,500 0.03% 25,756,500
2023-11-06 2023-11-02 46.600 560,000 -7,500 0.03% 26,096,000
2023-11-03 2023-11-01 45.450 567,500 +500 0.04% 25,792,875
2023-11-02 2023-10-31 46.050 567,000 +9,000 0.04% 26,110,350
2023-11-01 2023-10-30 47.050 558,000 -2,000 0.03% 26,253,900
2023-10-31 2023-10-27 45.000 560,000 +4,000 0.03% 25,200,000
2023-10-30 2023-10-26 42.300 556,000 -5,000 0.03% 23,518,800
2023-10-26 2023-10-24 45.500 561,000 +3,500 0.03% 25,525,500
2023-10-24 2023-10-19 42.600 557,500 -4,500 0.03% 23,749,500
2023-10-20 2023-10-18 42.800 562,000 +2,000 0.03% 24,053,600
2023-10-19 2023-10-17 44.450 560,000 +9,000 0.03% 24,892,000
2023-10-18 2023-10-16 44.000 551,000 -500 0.03% 24,244,000
2023-10-17 2023-10-13 44.500 551,500 +8,000 0.03% 24,541,750
2023-10-16 2023-10-12 44.350 543,500 -11,500 0.03% 24,104,225
2023-10-13 2023-10-11 42.900 555,000 -5,000 0.03% 23,809,500
2023-10-12 2023-10-10 39.600 560,000 +10,000 0.03% 22,176,000
2023-10-05 2023-10-03 37.850 550,000 +2,000 0.03% 20,817,500
2023-10-04 2023-09-29 38.250 548,000 -4,500 0.03% 20,961,000
2023-10-03 2023-09-28 39.900 552,500 -10,000 0.03% 22,044,750
2023-09-29 2023-09-27 40.850 562,500 +5,000 0.03% 22,978,125
2023-09-28 2023-09-26 38.200 557,500 -5,000 0.03% 21,296,500
2023-09-27 2023-09-25 39.000 562,500 +2,500 0.03% 21,937,500
2023-09-26 2023-09-22 37.450 560,000 +7,000 0.03% 20,972,000
2023-09-25 2023-09-21 37.900 553,000 +2,500 0.03% 20,958,700
2023-09-21 2023-09-19 39.550 550,500 -500 0.03% 21,772,275
2023-09-20 2023-09-18 39.850 551,000 +25,000 0.03% 21,957,350
2023-09-19 2023-09-15 39.200 526,000 +1,500 0.03% 20,619,200
2023-09-15 2023-09-13 35.800 524,500 +500 0.03% 18,777,100
2023-09-14 2023-09-12 35.800 524,000 +3,500 0.03% 18,759,200
2023-09-13 2023-09-11 38.300 520,500 -500 0.03% 19,935,150
2023-09-06 2023-09-04 34.500 521,000 -2,500 0.03% 17,974,500
2023-08-28 2023-08-24 34.650 523,500 +1,500 0.03% 18,139,275
2023-08-24 2023-08-22 30.950 522,000 -500 0.03% 16,155,900
2023-08-15 2023-08-11 33.150 522,500 -500 0.03% 17,320,875
2023-08-14 2023-08-10 32.200 523,000 -500 0.03% 16,840,600
2023-08-11 2023-08-09 32.200 523,500 -5,000 0.03% 16,856,700
2023-08-09 2023-08-07 29.050 528,500 +3,000 0.03% 15,352,925
2023-08-08 2023-08-04 32.800 525,500 -3,500 0.03% 17,236,400
2023-08-07 2023-08-03 32.800 529,000 +2,000 0.03% 17,351,200
2023-08-03 2023-08-01 34.600 527,000 +2,500 0.03% 18,234,200
2023-08-02 2023-07-31 34.600 524,500 -4,000 0.03% 18,147,700
2023-08-01 2023-07-28 36.600 528,500 +2,000 0.03% 19,343,100
2023-07-27 2023-07-25 34.050 526,500 -2,000 0.03% 17,927,325
2023-07-26 2023-07-24 33.200 528,500 -1,000 0.03% 17,546,200
2023-07-18 2023-07-13 32.700 529,500 -2,000 0.03% 17,314,650
2023-07-14 2023-07-12 30.900 531,500 -1,000 0.03% 16,423,350
2023-07-13 2023-07-11 30.650 532,500 +1,000 0.03% 16,321,125
2023-07-11 2023-07-07 30.250 531,500 -1,000 0.03% 16,077,875
2023-07-10 2023-07-06 30.650 532,500 +1,000 0.03% 16,321,125
2023-07-07 2023-07-05 31.550 531,500 +3,000 0.03% 16,768,825
2023-07-06 2023-07-04 33.100 528,500 +3,000 0.03% 17,493,350
2023-06-30 2023-06-28 29.150 525,500 +1,000 0.03% 15,318,325
2023-06-27 2023-06-23 30.450 524,500 -2,500 0.03% 15,971,025
2023-06-26 2023-06-21 31.450 527,000 +500 0.03% 16,574,150
2023-06-21 2023-06-19 35.600 526,500 +500 0.03% 18,743,400
2023-06-20 2023-06-16 36.700 526,000 -6,000 0.03% 19,304,200
2023-06-19 2023-06-15 33.950 532,000 +3,000 0.03% 18,061,400
2023-06-16 2023-06-14 34.200 529,000 +4,000 0.03% 18,091,800
2023-05-31 2023-05-29 35.200 525,000 +6,000 0.03% 18,480,000
2023-05-24 2023-05-22 38.850 519,000 +1,500 0.03% 20,163,150
2023-05-23 2023-05-19 38.100 517,500 +11,000 0.03% 19,716,750
2023-05-22 2023-05-18 37.900 506,500 +500 0.03% 19,196,350
2023-05-19 2023-05-17 39.450 506,000 +500 0.03% 19,961,700
2023-05-17 2023-05-15 40.050 505,500 +5,000 0.03% 20,245,275
2023-05-15 2023-05-11 39.000 500,500 +6,500 0.03% 19,519,500
2023-05-12 2023-05-10 39.650 494,000 +3,000 0.03% 19,587,100
2023-05-11 2023-05-09 38.850 491,000 +11,000 0.03% 19,075,350
2023-05-10 2023-05-08 41.100 480,000 +12,000 0.03% 19,728,000
2023-05-09 2023-05-05 40.950 468,000 +5,000 0.03% 19,164,600
2023-05-04 2023-05-02 36.350 463,000 -10,000 0.03% 16,830,050
2023-05-02 2023-04-27 38.900 473,000 +1,000 0.03% 18,399,700
2023-04-26 2023-04-24 39.050 472,000 -1,000 0.03% 18,431,600
2023-04-24 2023-04-20 39.250 473,000 +1,000 0.03% 18,565,250
2023-04-20 2023-04-18 41.300 472,000 +1,000 0.03% 19,493,600
2023-04-19 2023-04-17 40.950 471,000 +1,000 0.03% 19,287,450
2023-04-13 2023-04-11 39.500 470,000 -1,000 0.03% 18,565,000
2023-03-31 2023-03-29 37.400 471,000 -10,000 0.03% 17,615,400
2023-03-27 2023-03-23 39.000 481,000 +500 0.03% 18,759,000
2023-03-23 2023-03-21 40.850 480,500 +500 0.03% 19,628,425
2023-03-22 2023-03-20 37.900 480,000 +3,000 0.03% 18,192,000
2023-03-21 2023-03-17 41.700 477,000 -4,500 0.03% 19,890,900
2023-03-17 2023-03-15 42.700 481,500 +500 0.03% 20,560,050
2023-03-16 2023-03-14 38.750 481,000 +4,000 0.03% 18,638,750
2023-03-09 2023-03-07 42.250 477,000 -2,000 0.03% 20,153,250
2023-03-07 2023-03-03 42.250 479,000 -1,000 0.03% 20,237,750
2023-03-03 2023-03-01 40.550 480,000 +6,000 0.03% 19,464,000
2023-02-21 2023-02-17 39.700 474,000 -1,000 0.03% 18,817,800
2023-02-20 2023-02-16 40.400 475,000 +3,000 0.03% 19,190,000
2023-02-09 2023-02-07 43.100 472,000 -500 0.03% 20,343,200
2023-02-08 2023-02-06 42.750 472,500 +4,500 0.03% 20,199,375
2023-02-07 2023-02-03 45.600 468,000 -6,000 0.03% 21,340,800
2023-02-06 2023-02-02 46.100 474,000 +4,000 0.03% 21,851,400
2023-02-03 2023-02-01 45.450 470,000 +6,500 0.03% 21,361,500
2023-02-02 2023-01-31 42.450 463,500 -5,000 0.03% 19,675,575
2023-02-01 2023-01-30 44.850 468,500 -1,000 0.03% 21,012,225
2023-01-31 2023-01-27 47.000 469,500 +14,000 0.03% 22,066,500
2023-01-30 2023-01-26 46.200 455,500 -11,000 0.03% 21,044,100
2023-01-27 2023-01-20 43.100 466,500 +1,000 0.03% 20,106,150
2023-01-26 2023-01-19 42.500 465,500 -1,000 0.03% 19,783,750
2023-01-18 2023-01-16 42.100 466,500 +2,000 0.03% 19,639,650
2023-01-17 2023-01-13 42.150 464,500 -7,000 0.03% 19,578,675
2023-01-16 2023-01-12 39.700 471,500 +12,000 0.03% 18,718,550
2023-01-13 2023-01-11 39.950 459,500 +6,000 0.03% 18,357,025
2023-01-12 2023-01-10 37.600 453,500 -3,500 0.03% 17,051,600
2023-01-11 2023-01-09 37.450 457,000 -500 0.03% 17,114,650
2023-01-09 2023-01-05 35.750 457,500 +3,000 0.03% 16,355,625
2023-01-04 2022-12-30 33.500 454,500 -4,000 0.03% 15,225,750
2023-01-03 2022-12-29 34.350 458,500 -1,000 0.03% 15,749,475
2022-12-30 2022-12-28 33.350 459,500 -12,000 0.03% 15,324,325
2022-12-28 2022-12-22 31.950 471,500 -3,000 0.03% 15,064,425
2022-12-22 2022-12-20 31.000 474,500 +1,000 0.03% 14,709,500
2022-12-21 2022-12-19 31.350 473,500 +3,000 0.03% 14,844,225
2022-12-20 2022-12-16 32.300 470,500 +5,000 0.03% 15,197,150
2022-12-19 2022-12-15 32.450 465,500 -14,500 0.03% 15,105,475
2022-12-16 2022-12-14 33.550 480,000 -1,000 0.03% 16,104,000
2022-12-15 2022-12-13 32.350 481,000 +2,000 0.03% 15,560,350
2022-12-14 2022-12-12 32.000 479,000 -2,500 0.03% 15,328,000
2022-12-13 2022-12-09 32.250 481,500 -3,500 0.03% 15,528,375
2022-12-12 2022-12-08 30.500 485,000 +11,500 0.03% 14,792,500
2022-12-07 2022-12-05 27.750 473,500 -20,000 0.03% 13,139,625
2022-12-06 2022-12-02 27.750 493,500 -4,500 0.03% 13,694,625
2022-12-05 2022-12-01 29.650 498,000 +18,000 0.03% 14,765,700
2022-12-02 2022-11-30 30.650 480,000 +1,000 0.03% 14,712,000
2022-12-01 2022-11-29 30.050 479,000 +4,500 0.03% 14,393,950
2022-11-30 2022-11-28 28.850 474,500 +5,000 0.03% 13,689,325
2022-11-28 2022-11-24 28.850 469,500 +1,000 0.03% 13,545,075
2022-11-24 2022-11-22 29.500 468,500 -14,000 0.03% 13,820,750
2022-11-23 2022-11-21 31.350 482,500 -64,500 0.03% 15,126,375
2022-11-21 2022-11-17 33.950 547,000 -9,000 0.04% 18,570,650
2022-11-18 2022-11-16 34.400 556,000 +9,000 0.04% 19,126,400
2022-11-16 2022-11-14 34.100 547,000 -5,000 0.04% 18,652,700
2022-11-15 2022-11-11 32.850 552,000 -50,000 0.04% 18,133,200
2022-11-14 2022-11-10 31.200 602,000 +500 0.04% 18,782,400
2022-11-10 2022-11-08 33.350 601,500 -1,500 0.04% 20,060,025
2022-11-09 2022-11-07 33.050 603,000 +6,000 0.04% 19,929,150
2022-11-08 2022-11-04 31.550 597,000 -2,000 0.04% 18,835,350
2022-11-04 2022-11-02 29.600 599,000 -82,500 0.04% 17,730,400
2022-11-03 2022-11-01 27.600 681,500 +15,000 0.04% 18,809,400
2022-11-02 2022-10-31 27.800 666,500 +9,500 0.04% 18,528,700
2022-11-01 2022-10-28 27.050 657,000 +16,500 0.04% 17,771,850
2022-10-31 2022-10-27 28.900 640,500 +74,500 0.04% 18,510,450
2022-10-26 2022-10-24 27.150 566,000 -5,000 0.04% 15,366,900
2022-10-25 2022-10-21 30.200 571,000 +10,500 0.04% 17,244,200
2022-10-20 2022-10-18 29.500 560,500 +1,500 0.04% 16,534,750
2022-10-19 2022-10-17 25.700 559,000 +4,000 0.04% 14,366,300
2022-10-18 2022-10-14 25.200 555,000 -1,500 0.04% 13,986,000
2022-10-17 2022-10-13 22.300 556,500 -1,500 0.04% 12,409,950
2022-10-14 2022-10-12 22.000 558,000 -2,000 0.04% 12,276,000
2022-10-12 2022-10-10 22.950 560,000 -12,000 0.04% 12,852,000
2022-10-11 2022-10-07 24.400 572,000 -1,000 0.04% 13,956,800
2022-10-05 2022-09-30 24.450 573,000 +10,000 0.04% 14,009,850
2022-09-30 2022-09-28 24.800 563,000 -2,000 0.04% 13,962,400
2022-09-28 2022-09-26 23.900 565,000 +1,500 0.04% 13,503,500
2022-09-21 2022-09-19 25.650 563,500 -5,000 0.04% 14,453,775
2022-09-20 2022-09-16 27.150 568,500 -16,000 0.04% 15,434,775
2022-09-19 2022-09-15 27.850 584,500 +5,000 0.04% 16,278,325
2022-09-16 2022-09-14 28.050 579,500 -500 0.04% 16,254,975
2022-09-15 2022-09-13 28.600 580,000 -4,000 0.04% 16,588,000
2022-09-14 2022-09-09 29.000 584,000 -3,500 0.04% 16,936,000
2022-09-13 2022-09-08 27.150 587,500 +500 0.04% 15,950,625
2022-09-07 2022-09-05 29.900 587,000 -5,500 0.04% 17,551,300
2022-09-06 2022-09-02 31.600 592,500 +1,500 0.04% 18,723,000
2022-09-05 2022-09-01 32.900 591,000 +31,000 0.04% 19,443,900
2022-08-31 2022-08-29 32.800 560,000 -3,500 0.04% 18,368,000
2022-08-30 2022-08-26 34.900 563,500 -8,000 0.04% 19,666,150
2022-08-25 2022-08-23 32.150 571,500 -9,000 0.04% 18,373,725
2022-08-24 2022-08-22 32.950 580,500 +1,500 0.04% 19,127,475
2022-08-23 2022-08-19 33.100 579,000 +2,000 0.04% 19,164,900
2022-08-22 2022-08-18 34.050 577,000 +6,000 0.04% 19,646,850
2022-08-18 2022-08-16 36.250 571,000 -1,000 0.04% 20,698,750
2022-08-12 2022-08-10 33.800 572,000 -5,500 0.04% 19,333,600
2022-08-11 2022-08-09 35.350 577,500 +3,000 0.04% 20,414,625
2022-08-10 2022-08-08 36.700 574,500 -107,000 0.04% 21,084,150
2022-08-09 2022-08-05 35.800 681,500 +14,500 0.05% 24,397,700
2022-08-08 2022-08-04 32.850 667,000 -10,000 0.05% 21,910,950
2022-08-05 2022-08-03 31.950 677,000 +22,000 0.05% 21,630,150
2022-08-04 2022-08-02 32.450 655,000 +47,000 0.04% 21,254,750
2022-08-03 2022-08-01 32.750 608,000 +24,000 0.04% 19,912,000
2022-08-01 2022-07-28 33.850 584,000 -3,000 0.04% 19,768,400
2022-07-29 2022-07-27 33.400 587,000 +1,000 0.04% 19,605,800
2022-07-28 2022-07-26 34.150 586,000 +2,000 0.04% 20,011,900
2022-07-27 2022-07-25 34.550 584,000 -6,000 0.04% 20,177,200
2022-07-26 2022-07-22 34.850 590,000 +16,000 0.04% 20,561,500
2022-07-25 2022-07-21 37.150 574,000 +12,000 0.04% 21,324,100
2022-07-22 2022-07-20 36.900 562,000 -5,500 0.04% 20,737,800
2022-07-21 2022-07-19 35.400 567,500 +3,000 0.04% 20,089,500
2022-07-20 2022-07-18 36.150 564,500 +1,000 0.04% 20,406,675
2022-07-19 2022-07-15 36.850 563,500 +2,000 0.04% 20,764,975
2022-07-18 2022-07-14 38.500 561,500 +500 0.04% 21,617,750
2022-07-15 2022-07-13 36.350 561,000 +5,000 0.04% 20,392,350
2022-07-14 2022-07-12 35.900 556,000 +1,000 0.04% 19,960,400
2022-07-13 2022-07-11 36.450 555,000 -7,500 0.04% 20,229,750
2022-07-12 2022-07-08 36.800 562,500 +8,500 0.04% 20,700,000
2022-07-11 2022-07-07 37.750 554,000 +500 0.04% 20,913,500
2022-07-08 2022-07-06 38.150 553,500 -10,500 0.04% 21,116,025
2022-07-07 2022-07-05 38.950 564,000 +30,500 0.04% 21,967,800
2022-07-06 2022-07-04 38.000 533,500 +18,500 0.04% 20,273,000
2022-07-05 2022-06-30 34.900 515,000 -1,000 0.04% 17,973,500
2022-07-04 2022-06-29 34.050 516,000 -3,000 0.04% 17,569,800
2022-06-30 2022-06-28 37.000 519,000 +17,000 0.04% 19,203,000
2022-06-29 2022-06-27 35.500 502,000 +1,000 0.03% 17,821,000
2022-06-28 2022-06-24 36.150 501,000 -4,500 0.03% 18,111,150
2022-06-27 2022-06-23 32.300 505,500 -3,500 0.03% 16,327,650
2022-06-24 2022-06-22 30.500 509,000 -2,000 0.03% 15,524,500
2022-06-23 2022-06-21 30.600 511,000 -5,000 0.03% 15,636,600
2022-06-22 2022-06-20 26.950 516,000 -1,500 0.04% 13,906,200
2022-06-20 2022-06-16 25.550 517,500 -500 0.04% 13,222,125
2022-06-17 2022-06-15 26.300 518,000 +8,500 0.04% 13,623,400
2022-06-16 2022-06-14 26.500 509,500 +23,000 0.03% 13,501,750
2022-06-15 2022-06-13 25.800 486,500 -500 0.03% 12,551,700
2022-06-14 2022-06-10 26.750 487,000 +2,500 0.03% 13,027,250
2022-06-13 2022-06-09 27.950 484,500 +1,000 0.03% 13,541,775
2022-06-10 2022-06-08 28.100 483,500 -1,000 0.03% 13,586,350
2022-06-09 2022-06-07 25.400 484,500 +1,000 0.03% 12,306,300
2022-06-08 2022-06-06 26.050 483,500 -7,000 0.03% 12,595,175
2022-06-07 2022-06-02 24.300 490,500 +10,000 0.03% 11,919,150
2022-06-06 2022-06-01 24.300 480,500 -3,000 0.03% 11,676,150
2022-06-02 2022-05-31 24.350 483,500 +4,000 0.03% 11,773,225
2022-06-01 2022-05-30 22.900 479,500 +2,000 0.03% 10,980,550
2022-05-31 2022-05-27 21.800 477,500 -2,000 0.03% 10,409,500
2022-05-30 2022-05-26 21.850 479,500 -1,000 0.03% 10,477,075
2022-05-27 2022-05-25 21.150 480,500 -500 0.03% 10,162,575
2022-05-26 2022-05-24 20.800 481,000 -50,000 0.03% 10,004,800
2022-05-25 2022-05-23 22.550 531,000 -7,500 0.04% 11,974,050
2022-05-24 2022-05-20 22.750 538,500 +500 0.04% 12,250,875
2022-05-23 2022-05-19 21.600 538,000 +50,000 0.04% 11,620,800
2022-05-19 2022-05-17 20.800 488,000 +6,000 0.03% 10,150,400
2022-05-18 2022-05-16 19.600 482,000 -2,000 0.03% 9,447,200
2022-05-17 2022-05-13 18.640 484,000 +5,000 0.03% 9,021,760
2022-05-16 2022-05-12 18.880 479,000 -48,000 0.03% 9,043,520
2022-05-13 2022-05-11 20.350 527,000 +46,500 0.04% 10,724,450
2022-05-12 2022-05-10 19.440 480,500 +10,000 0.03% 9,340,920
2022-05-11 2022-05-06 19.640 470,500 +4,000 0.03% 9,240,620
2022-05-06 2022-05-04 21.000 466,500 +6,500 0.03% 9,796,500
2022-05-05 2022-05-03 23.350 460,000 -1,000 0.03% 10,741,000
2022-05-04 2022-04-29 25.150 461,000 +3,500 0.03% 11,594,150
2022-05-03 2022-04-28 25.800 457,500 -16,000 0.03% 11,803,500
2022-04-29 2022-04-27 24.300 473,500 +5,000 0.03% 11,506,050
2022-04-27 2022-04-25 23.500 468,500 +10,000 0.03% 11,009,750
2022-04-25 2022-04-21 25.500 458,500 -4,500 0.03% 11,691,750
2022-04-22 2022-04-20 26.000 463,000 +5,000 0.03% 12,038,000
2022-04-14 2022-04-12 26.600 458,000 -8,000 0.03% 12,182,800
2022-04-13 2022-04-11 26.100 466,000 +7,000 0.03% 12,162,600
2022-04-08 2022-04-06 29.550 459,000 +500 0.03% 13,563,450
2022-04-07 2022-04-04 29.050 458,500 -1,000 0.03% 13,319,425
2022-04-06 2022-04-01 27.150 459,500 -500 0.03% 12,475,425
2022-04-04 2022-03-31 26.950 460,000 +3,000 0.03% 12,397,000
2022-03-30 2022-03-28 26.700 457,000 +6,500 0.03% 12,201,900
2022-03-29 2022-03-25 27.600 450,500 -1,500 0.03% 12,433,800
2022-03-25 2022-03-23 29.300 452,000 -9,000 0.03% 13,243,600
2022-03-24 2022-03-22 27.550 461,000 +10,000 0.03% 12,700,550
2022-03-21 2022-03-17 28.550 451,000 +19,000 0.03% 12,876,050
2022-03-18 2022-03-16 25.450 432,000 -1,500 0.03% 10,994,400
2022-03-17 2022-03-15 22.500 433,500 +2,500 0.03% 9,753,750
2022-03-16 2022-03-14 23.450 431,000 +6,500 0.03% 10,106,950
2022-03-15 2022-03-11 27.150 424,500 +5,000 0.03% 11,525,175
2022-03-11 2022-03-09 27.200 419,500 +9,000 0.03% 11,410,400
2022-03-10 2022-03-08 29.250 410,500 +12,000 0.03% 12,007,125
2022-03-08 2022-03-04 32.000 398,500 -21,000 0.03% 12,752,000
2022-03-01 2022-02-25 34.950 419,500 -15,500 0.03% 14,661,525
2022-02-25 2022-02-23 34.200 435,000 +500 0.03% 14,877,000
2022-02-23 2022-02-21 32.750 434,500 -500 0.03% 14,229,875
2022-02-22 2022-02-18 34.050 435,000 +1,000 0.03% 14,811,750
2022-02-18 2022-02-16 33.500 434,000 -1,000 0.03% 14,539,000
2022-02-17 2022-02-15 33.450 435,000 -9,500 0.03% 14,550,750
2022-02-16 2022-02-14 28.650 444,500 +500 0.03% 12,734,925
2022-02-15 2022-02-11 31.600 444,000 +23,000 0.03% 14,030,400
2022-02-14 2022-02-10 34.150 421,000 +20,500 0.03% 14,377,150
2022-02-10 2022-02-08 32.950 400,500 +17,000 0.03% 13,196,475
2022-02-08 2022-02-04 31.250 383,500 +30,000 0.03% 11,984,375
2022-02-07 2022-01-31 32.700 353,500 +4,500 0.02% 11,559,450
2022-02-04 2022-01-27 33.450 349,000 +16,000 0.02% 11,674,050
2022-01-28 2022-01-26 37.000 333,000 +13,500 0.02% 12,321,000
2022-01-27 2022-01-25 40.900 319,500 +4,000 0.02% 13,067,550
2022-01-24 2022-01-20 43.000 315,500 -500 0.02% 13,566,500
2022-01-21 2022-01-19 41.100 316,000 +10,500 0.02% 12,987,600
2022-01-14 2022-01-12 46.100 305,500 +6,000 0.02% 14,083,550
2022-01-13 2022-01-11 44.500 299,500 -1,500 0.02% 13,327,750
2022-01-12 2022-01-10 42.800 301,000 +1,000 0.02% 12,882,800
2022-01-11 2022-01-07 40.200 300,000 -500 0.02% 12,060,000
2022-01-07 2022-01-05 39.950 300,500 -3,500 0.02% 12,004,975
2022-01-06 2022-01-04 40.600 304,000 -7,000 0.02% 12,342,400
2022-01-05 2022-01-03 44.050 311,000 +500 0.02% 13,699,550
2022-01-04 2021-12-31 48.250 310,500 +1,500 0.02% 14,981,625
2021-12-30 2021-12-28 46.200 309,000 -6,500 0.02% 14,275,800
2021-12-29 2021-12-24 49.400 315,500 +2,500 0.02% 15,585,700
2021-12-28 2021-12-22 50.300 313,000 +2,000 0.02% 15,743,900
2021-12-23 2021-12-21 53.300 311,000 -500 0.02% 16,576,300
2021-12-22 2021-12-20 51.200 311,500 -500 0.02% 15,948,800
2021-12-21 2021-12-17 53.950 312,000 -2,000 0.02% 16,832,400
2021-12-20 2021-12-16 58.500 314,000 -500 0.02% 18,369,000
2021-12-17 2021-12-15 56.650 314,500 +6,000 0.02% 17,816,425
2021-12-16 2021-12-14 62.850 308,500 +1,000 0.02% 19,389,225
2021-12-15 2021-12-13 62.550 307,500 -1,000 0.02% 19,234,125
2021-12-14 2021-12-10 66.300 308,500 +1,000 0.02% 20,453,550
2021-12-13 2021-12-09 67.850 307,500 -500 0.02% 20,863,875
2021-12-10 2021-12-08 65.600 308,000 -1,500 0.02% 20,204,800
2021-12-09 2021-12-07 64.700 309,500 -1,000 0.02% 20,024,650
2021-12-08 2021-12-06 61.800 310,500 +6,500 0.02% 19,188,900
2021-12-07 2021-12-03 66.400 304,000 +1,000 0.02% 20,185,600
2021-12-06 2021-12-02 67.400 303,000 +500 0.02% 20,422,200
2021-12-02 2021-11-30 69.350 302,500 +1,000 0.02% 20,978,375
2021-12-01 2021-11-29 71.200 301,500 +1,500 0.02% 21,466,800
2021-11-30 2021-11-26 73.500 300,000 -500 0.02% 22,050,000
2021-11-29 2021-11-25 74.700 300,500 -500 0.02% 22,447,350
2021-11-26 2021-11-24 73.900 301,000 +1,000 0.02% 22,243,900
2021-11-25 2021-11-23 73.000 300,000 +2,000 0.02% 21,900,000
2021-11-24 2021-11-22 76.100 298,000 +2,000 0.02% 22,677,800
2021-11-23 2021-11-19 80.300 296,000 -500 0.02% 23,768,800
2021-11-22 2021-11-18 78.400 296,500 +500 0.02% 23,245,600
2021-11-19 2021-11-17 79.950 296,000 -500 0.02% 23,665,200
2021-11-18 2021-11-16 79.050 296,500 -500 0.02% 23,438,325
2021-11-17 2021-11-15 76.050 297,000 -500 0.02% 22,586,850
2021-11-16 2021-11-12 75.250 297,500 +1,000 0.02% 22,386,875
2021-11-15 2021-11-11 75.300 296,500 -2,500 0.02% 22,326,450
2021-11-12 2021-11-10 80.150 299,000 -5,500 0.02% 23,964,850
2021-11-11 2021-11-09 76.500 304,500 +1,000 0.02% 23,294,250
2021-11-10 2021-11-08 70.800 303,500 -2,000 0.02% 21,487,800
2021-11-09 2021-11-05 69.000 305,500 -4,000 0.02% 21,079,500
2021-11-03 2021-11-01 68.900 309,500 -500 0.02% 21,324,550
2021-10-29 2021-10-27 69.650 310,000 +3,000 0.02% 21,591,500
2021-10-27 2021-10-25 76.000 307,000 +1,500 0.02% 23,332,000
2021-10-22 2021-10-20 77.300 305,500 -4,500 0.02% 23,615,150
2021-10-21 2021-10-19 78.000 310,000 +500 0.02% 24,180,000
2021-10-20 2021-10-18 77.750 309,500 -6,000 0.02% 24,063,625
2021-10-18 2021-10-12 75.700 315,500 +1,000 0.02% 23,883,350
2021-10-12 2021-10-08 76.100 314,500 -500 0.02% 23,933,450
2021-10-11 2021-10-07 76.150 315,000 -1,000 0.02% 23,987,250
2021-10-08 2021-10-06 72.700 316,000 +500 0.02% 22,973,200
2021-10-07 2021-10-05 74.250 315,500 -1,500 0.02% 23,425,875
2021-10-04 2021-09-29 74.700 317,000 -22,000 0.02% 23,679,900
2021-09-30 2021-09-28 76.000 339,000 -2,000 0.02% 25,764,000
2021-09-29 2021-09-27 73.250 341,000 -1,500 0.02% 24,978,250
2021-09-28 2021-09-24 72.550 342,500 -8,000 0.02% 24,848,375
2021-09-27 2021-09-23 69.650 350,500 -1,000 0.02% 24,412,325
2021-09-24 2021-09-21 68.400 351,500 +500 0.02% 24,042,600
2021-09-21 2021-09-17 66.500 351,000 +5,500 0.02% 23,341,500
2021-09-20 2021-09-16 61.100 345,500 +1,500 0.02% 21,110,050
2021-09-16 2021-09-14 65.200 344,000 -1,500 0.02% 22,428,800
2021-09-15 2021-09-13 62.750 345,500 +1,000 0.02% 21,680,125
2021-09-14 2021-09-10 64.200 344,500 -2,000 0.02% 22,116,900
2021-09-13 2021-09-09 61.000 346,500 +1,000 0.02% 21,136,500
2021-09-10 2021-09-08 64.000 345,500 -500 0.02% 22,112,000
2021-09-09 2021-09-07 64.800 346,000 +3,000 0.02% 22,420,800
2021-09-08 2021-09-06 66.400 343,000 +500 0.02% 22,775,200
2021-09-07 2021-09-03 66.050 342,500 +1,500 0.02% 22,622,125
2021-09-06 2021-09-02 64.700 341,000 +500 0.02% 22,062,700
2021-09-02 2021-08-31 62.700 340,500 -2,500 0.02% 21,349,350
2021-09-01 2021-08-30 61.450 343,000 +2,500 0.02% 21,077,350
2021-08-31 2021-08-27 60.850 340,500 -1,500 0.02% 20,719,425
2021-08-30 2021-08-26 61.900 342,000 +3,500 0.02% 21,169,800
2021-08-27 2021-08-25 64.200 338,500 +1,000 0.02% 21,731,700
2021-08-26 2021-08-24 65.850 337,500 +3,000 0.02% 22,224,375
2021-08-25 2021-08-23 63.400 334,500 +18,000 0.02% 21,207,300
2021-08-24 2021-08-20 62.800 316,500 -1,500 0.02% 19,876,200
2021-08-23 2021-08-19 67.200 318,000 -3,000 0.02% 21,369,600
2021-08-20 2021-08-18 68.400 321,000 +2,500 0.02% 21,956,400
2021-08-19 2021-08-17 71.350 318,500 -9,000 0.02% 22,724,975
2021-08-17 2021-08-13 73.300 327,500 -500 0.02% 24,005,750
2021-08-16 2021-08-12 71.300 328,000 -3,000 0.02% 23,386,400
2021-08-13 2021-08-11 74.100 331,000 +1,000 0.02% 24,527,100
2021-08-11 2021-08-09 74.300 330,000 -2,500 0.02% 24,519,000
2021-08-10 2021-08-06 74.300 332,500 +3,500 0.02% 24,704,750
2021-08-09 2021-08-05 78.000 329,000 +3,000 0.02% 25,662,000
2021-08-06 2021-08-04 81.000 326,000 +3,000 0.02% 26,406,000
2021-08-05 2021-08-03 80.200 323,000 -500 0.02% 25,904,600
2021-08-03 2021-07-30 79.250 323,500 -500 0.02% 25,637,375
2021-08-02 2021-07-29 81.150 324,000 -500 0.02% 26,292,600
2021-07-30 2021-07-28 75.200 324,500 +3,000 0.02% 24,402,400
2021-07-28 2021-07-26 76.250 321,500 +4,500 0.02% 24,514,375
2021-07-27 2021-07-23 84.100 317,000 -10,000 0.02% 26,659,700
2021-07-26 2021-07-22 85.150 327,000 +3,500 0.02% 27,844,050
2021-07-23 2021-07-21 84.550 323,500 +3,000 0.02% 27,351,925
2021-07-22 2021-07-20 87.100 320,500 +6,000 0.02% 27,915,550
2021-07-21 2021-07-19 90.600 314,500 -18,500 0.02% 28,493,700
2021-07-20 2021-07-16 87.800 333,000 -16,500 0.02% 29,237,400
2021-07-19 2021-07-15 88.200 349,500 -1,000 0.02% 30,825,900
2021-07-16 2021-07-14 88.250 350,500 +5,500 0.02% 30,931,625
2021-07-15 2021-07-13 86.500 345,000 -500 0.02% 29,842,500
2021-07-14 2021-07-12 87.150 345,500 -1,500 0.02% 30,110,325
2021-07-09 2021-07-07 86.400 347,000 +12,000 0.02% 29,980,800
2021-07-08 2021-07-06 85.600 335,000 +1,000 0.02% 28,676,000
2021-07-07 2021-07-05 89.000 334,000 -500 0.02% 29,726,000
2021-07-06 2021-07-02 87.600 334,500 +5,500 0.02% 29,302,200
2021-07-05 2021-06-30 90.550 329,000 +3,000 0.02% 29,790,950
2021-07-02 2021-06-29 91.900 326,000 -16,000 0.02% 29,959,400
2021-06-30 2021-06-28 93.300 342,000 +5,500 0.02% 31,908,600
2021-06-29 2021-06-25 89.300 336,500 +6,500 0.02% 30,049,450
2021-06-28 2021-06-24 91.700 330,000 -500 0.02% 30,261,000
2021-06-25 2021-06-23 90.050 330,500 +10,500 0.02% 29,761,525
2021-06-23 2021-06-21 85.700 320,000 -500 0.02% 27,424,000
2021-06-22 2021-06-18 86.550 320,500 +1,500 0.02% 27,739,275
2021-06-21 2021-06-17 85.900 319,000 -500 0.02% 27,402,100
2021-06-18 2021-06-16 85.000 319,500 +5,000 0.02% 27,157,500
2021-06-17 2021-06-15 87.700 314,500 +2,500 0.02% 27,581,650
2021-06-16 2021-06-11 89.950 312,000 -7,500 0.02% 28,064,400
2021-06-15 2021-06-10 87.650 319,500 +18,000 0.02% 28,004,175
2021-06-10 2021-06-08 88.500 301,500 +2,500 0.02% 26,682,750
2021-06-09 2021-06-07 89.200 299,000 -9,000 0.02% 26,670,800
2021-06-08 2021-06-04 88.250 308,000 +2,000 0.02% 27,181,000
2021-06-07 2021-06-03 90.000 306,000 -3,000 0.02% 27,540,000
2021-06-04 2021-06-02 92.000 309,000 +1,500 0.02% 28,428,000
2021-06-03 2021-06-01 93.950 307,500 -73,500 0.02% 28,889,625
2021-06-02 2021-05-31 93.950 381,000 -17,500 0.03% 35,794,950
2021-06-01 2021-05-28 89.500 398,500 +2,500 0.03% 35,665,750
2021-05-31 2021-05-27 93.950 396,000 -500 0.03% 37,204,200
2021-05-28 2021-05-26 92.850 396,500 +1,500 0.03% 36,815,025
2021-05-27 2021-05-25 91.500 395,000 -500 0.03% 36,142,500
2021-05-26 2021-05-24 89.800 395,500 +1,500 0.03% 35,515,900
2021-05-25 2021-05-21 91.000 394,000 -1,000 0.03% 35,854,000
2021-05-24 2021-05-20 91.000 395,000 +1,500 0.03% 35,945,000
2021-05-21 2021-05-18 91.600 393,500 -12,000 0.03% 36,044,600
2021-05-20 2021-05-17 87.050 405,500 -4,500 0.03% 35,298,775
2021-05-17 2021-05-13 82.400 410,000 +1,000 0.03% 33,784,000
2021-05-14 2021-05-12 85.300 409,000 -1,000 0.03% 34,887,700
2021-05-12 2021-05-10 80.550 410,000 +500 0.03% 33,025,500
2021-05-11 2021-05-07 80.650 409,500 +6,000 0.03% 33,026,175
2021-05-10 2021-05-06 81.250 403,500 -500 0.03% 32,784,375
2021-05-07 2021-05-05 80.600 404,000 +1,500 0.03% 32,562,400
2021-05-06 2021-05-04 84.200 402,500 +1,500 0.03% 33,890,500
2021-05-05 2021-05-03 85.050 401,000 -1,000 0.03% 34,105,050
2021-05-04 2021-04-30 84.400 402,000 -2,500 0.03% 33,928,800
2021-05-03 2021-04-29 86.200 404,500 +7,000 0.03% 34,867,900
2021-04-30 2021-04-28 88.300 397,500 +1,500 0.03% 35,099,250
2021-04-29 2021-04-27 84.850 396,000 +3,000 0.03% 33,600,600
2021-04-28 2021-04-26 85.000 393,000 +2,500 0.03% 33,405,000
2021-04-27 2021-04-23 90.000 390,500 +1,500 0.03% 35,145,000
2021-04-26 2021-04-22 86.350 389,000 +4,500 0.03% 33,590,150
2021-04-23 2021-04-21 82.450 384,500 +75,000 0.03% 31,702,025
2021-04-22 2021-04-20 81.500 309,500 -3,000 0.02% 25,224,250
2021-04-21 2021-04-19 78.950 312,500 -3,000 0.02% 24,671,875
2021-04-20 2021-04-16 75.000 315,500 +3,000 0.02% 23,662,500
2021-04-19 2021-04-15 73.950 312,500 +2,000 0.02% 23,109,375
2021-04-16 2021-04-14 74.450 310,500 +1,500 0.02% 23,116,725
2021-04-15 2021-04-13 73.650 309,000 -3,500 0.02% 22,757,850
2021-04-13 2021-04-09 76.400 312,500 +2,000 0.02% 23,875,000
2021-04-12 2021-04-08 78.250 310,500 +4,500 0.02% 24,296,625
2021-04-09 2021-04-07 81.150 306,000 +500 0.02% 24,831,900
2021-04-08 2021-04-01 80.850 305,500 +500 0.02% 24,699,675
2021-04-01 2021-03-30 78.200 305,000 -12,500 0.02% 23,851,000
2021-03-31 2021-03-29 73.800 317,500 +4,000 0.02% 23,431,500
2021-03-30 2021-03-26 75.600 313,500 +1,000 0.02% 23,700,600
2021-03-29 2021-03-25 70.750 312,500 +2,500 0.02% 22,109,375
2021-03-26 2021-03-24 70.600 310,000 -500 0.02% 21,886,000
2021-03-25 2021-03-23 72.450 310,500 +2,000 0.02% 22,495,725
2021-03-24 2021-03-22 77.000 308,500 +1,000 0.02% 23,754,500
2021-03-23 2021-03-19 77.500 307,500 +500 0.02% 23,831,250
2021-03-22 2021-03-18 81.650 307,000 +500 0.02% 25,066,550
2021-03-19 2021-03-17 82.450 306,500 -500 0.02% 25,270,925
2021-03-18 2021-03-16 80.150 307,000 -15,000 0.02% 24,606,050
2021-03-17 2021-03-15 76.800 322,000 +3,000 0.02% 24,729,600
2021-03-16 2021-03-12 78.600 319,000 +12,500 0.02% 25,073,400
2021-03-15 2021-03-11 78.600 306,500 +2,500 0.02% 24,090,900
2021-03-12 2021-03-10 73.000 304,000 +2,500 0.02% 22,192,000
2021-03-10 2021-03-08 70.750 301,500 +14,500 0.02% 21,331,125
2021-03-09 2021-03-05 75.350 287,000 +5,000 0.02% 21,625,450
2021-03-08 2021-03-04 78.500 282,000 -1,000 0.02% 22,137,000
2021-03-05 2021-03-03 83.800 283,000 +2,500 0.02% 23,715,400
2021-03-04 2021-03-02 85.500 280,500 +1,000 0.02% 23,982,750
2021-03-03 2021-03-01 87.350 279,500 -6,000 0.02% 24,414,325
2021-03-02 2021-02-26 79.900 285,500 -1,000 0.02% 22,811,450
2021-03-01 2021-02-25 83.150 286,500 -1,500 0.02% 23,822,475
2021-02-26 2021-02-24 82.050 288,000 +10,000 0.02% 23,630,400
2021-02-25 2021-02-23 87.200 278,000 +2,500 0.02% 24,241,600
2021-02-24 2021-02-22 86.750 275,500 -1,500 0.02% 23,899,625
2021-02-23 2021-02-19 92.650 277,000 +2,500 0.02% 25,664,050
2021-02-22 2021-02-18 92.150 274,500 -2,000 0.02% 25,295,175
2021-02-19 2021-02-17 99.400 276,500 +1,000 0.02% 27,484,100
2021-02-18 2021-02-16 98.550 275,500 -3,000 0.02% 27,150,525
2021-02-17 2021-02-11 97.500 278,500 +6,500 0.02% 27,153,750
2021-02-16 2021-02-09 96.300 272,000 -11,000 0.02% 26,193,600
2021-02-10 2021-02-08 94.700 283,000 +1,500 0.02% 26,800,100
2021-02-09 2021-02-05 94.150 281,500 +2,000 0.02% 26,503,225
2021-02-08 2021-02-04 93.800 279,500 +2,000 0.02% 26,217,100
2021-02-05 2021-02-03 97.100 277,500 -2,000 0.02% 26,945,250
2021-02-04 2021-02-02 91.350 279,500 +500 0.02% 25,532,325
2021-02-03 2021-02-01 88.250 279,000 +6,500 0.02% 24,621,750
2021-02-02 2021-01-29 88.600 272,500 -22,000 0.02% 24,143,500
2021-02-01 2021-01-28 87.000 294,500 +14,000 0.02% 25,621,500
2021-01-29 2021-01-27 91.850 280,500 +2,500 0.02% 25,763,925
2021-01-28 2021-01-26 95.250 278,000 +3,500 0.02% 26,479,500
2021-01-26 2021-01-22 99.600 274,500 -500 0.02% 27,340,200
2021-01-25 2021-01-21 100.100 275,000 +1,500 0.02% 27,527,500
2021-01-22 2021-01-20 103.600 273,500 -4,000 0.02% 28,334,600
2021-01-21 2021-01-19 96.950 277,500 +3,500 0.02% 26,903,625
2021-01-19 2021-01-15 90.650 274,000 +500 0.02% 24,838,100
2021-01-18 2021-01-14 95.550 273,500 -8,000 0.02% 26,132,925
2021-01-15 2021-01-13 93.150 281,500 -500 0.02% 26,221,725
2021-01-14 2021-01-12 90.150 282,000 +1,500 0.02% 25,422,300
2021-01-13 2021-01-11 84.850 280,500 -2,000 0.02% 23,800,425
2021-01-11 2021-01-07 81.200 282,500 -500 0.02% 22,939,000
2021-01-08 2021-01-06 81.200 283,000 +4,500 0.02% 22,979,600
2021-01-07 2021-01-05 85.000 278,500 -500 0.02% 23,672,500
2021-01-06 2021-01-04 81.250 279,000 +500 0.02% 22,668,750
2021-01-05 2020-12-31 82.050 278,500 -4,500 0.02% 22,850,925
2021-01-04 2020-12-29 75.200 283,000 -1,500 0.02% 21,281,600
2020-12-30 2020-12-28 73.750 284,500 -22,500 0.02% 20,981,875
2020-12-29 2020-12-24 72.950 307,000 -8,000 0.02% 22,395,650
2020-12-28 2020-12-22 65.700 315,000 -4,500 0.02% 20,695,500
2020-12-23 2020-12-21 66.250 319,500 -2,000 0.02% 21,166,875
2020-12-22 2020-12-18 67.600 321,500 +2,500 0.02% 21,733,400
2020-12-21 2020-12-17 68.450 319,000 -7,000 0.02% 21,835,550
2020-12-18 2020-12-16 64.250 326,000 -15,000 0.02% 20,945,500
2020-12-17 2020-12-15 60.650 341,000 -6,500 0.02% 20,681,650
2020-12-15 2020-12-11 56.600 347,500 -500 0.02% 19,668,500
2020-12-11 2020-12-09 56.200 348,000 -500 0.02% 19,557,600
2020-12-09 2020-12-07 57.600 348,500 +14,000 0.02% 20,073,600
2020-12-08 2020-12-04 57.550 334,500 -54,500 0.02% 19,250,475
2020-12-07 2020-12-03 53.900 389,000 -33,000 0.03% 20,967,100
2020-12-04 2020-12-02 51.900 422,000 +500 0.03% 21,901,800
2020-12-03 2020-12-01 53.450 421,500 -4,000 0.03% 22,529,175
2020-12-02 2020-11-30 51.050 425,500 +12,000 0.03% 21,721,775
2020-12-01 2020-11-27 51.950 413,500 +10,000 0.03% 21,481,325
2020-11-30 2020-11-26 51.950 403,500 +7,000 0.03% 20,961,825
2020-11-27 2020-11-25 50.850 396,500 +18,000 0.03% 20,162,025
2020-11-26 2020-11-24 53.650 378,500 +11,000 0.03% 20,306,525
2020-11-25 2020-11-23 55.500 367,500 +20,500 0.03% 20,396,250
2020-11-24 2020-11-20 56.550 347,000 -6,000 0.02% 19,622,850
2020-11-23 2020-11-19 54.450 353,000 -500 0.03% 19,220,850
2020-11-20 2020-11-18 54.150 353,500 -1,000 0.03% 19,142,025
2020-11-19 2020-11-17 53.300 354,500 +10,500 0.03% 18,894,850
2020-11-18 2020-11-16 54.900 344,000 +500 0.02% 18,885,600
2020-11-17 2020-11-13 55.350 343,500 -1,000 0.02% 19,012,725
2020-11-16 2020-11-12 55.400 344,500 -3,500 0.02% 19,085,300
2020-11-13 2020-11-11 54.050 348,000 -1,000 0.02% 18,809,400
2020-11-12 2020-11-10 55.900 349,000 -2,000 0.02% 19,509,100
2020-11-11 2020-11-09 55.400 351,000 +26,500 0.03% 19,445,400
2020-11-10 2020-11-06 58.050 324,500 +12,000 0.02% 18,837,225
2020-11-09 2020-11-05 61.000 312,500 +1,500 0.02% 19,062,500
2020-11-06 2020-11-04 59.300 311,000 -3,000 0.02% 18,442,300
2020-11-05 2020-11-03 58.250 314,000 +4,000 0.02% 18,290,500
2020-11-04 2020-11-02 59.300 310,000 +500 0.02% 18,383,000
2020-11-03 2020-10-30 57.200 309,500 +4,000 0.02% 17,703,400
2020-11-02 2020-10-29 60.100 305,500 -1,500 0.02% 18,360,550
2020-10-30 2020-10-28 62.400 307,000 -26,000 0.02% 19,156,800
2020-10-29 2020-10-27 62.800 333,000 +1,500 0.02% 20,912,400
2020-10-28 2020-10-23 64.000 331,500 -8,000 0.02% 21,216,000
2020-10-27 2020-10-22 67.550 339,500 -29,500 0.02% 22,933,225
2020-10-23 2020-10-21 66.200 369,000 -5,500 0.03% 24,427,800
2020-10-22 2020-10-20 64.000 374,500 -35,500 0.03% 23,968,000
2020-10-21 2020-10-19 64.850 410,000 -1,500 0.03% 26,588,500
2020-10-20 2020-10-16 67.550 411,500 -2,000 0.03% 27,796,825
2020-10-19 2020-10-15 65.800 413,500 +3,000 0.03% 27,208,300
2020-10-16 2020-10-14 65.550 410,500 -15,000 0.03% 26,908,275
2020-10-15 2020-10-12 67.500 425,500 -2,500 0.03% 28,721,250
2020-10-14 2020-10-09 60.750 428,000 -4,000 0.03% 26,001,000
2020-10-12 2020-10-08 59.950 432,000 -1,500 0.03% 25,898,400
2020-10-09 2020-10-07 59.400 433,500 +3,500 0.03% 25,749,900
2020-10-08 2020-10-06 60.550 430,000 -2,000 0.03% 26,036,500
2020-10-07 2020-10-05 56.850 432,000 +1,000 0.03% 24,559,200
2020-10-06 2020-09-30 57.400 431,000 -3,000 0.03% 24,739,400
2020-10-05 2020-09-29 56.000 434,000 +11,000 0.03% 24,304,000
2020-09-30 2020-09-28 57.550 423,000 -500 0.03% 24,343,650
2020-09-29 2020-09-25 57.850 423,500 -9,000 0.03% 24,499,475
2020-09-28 2020-09-24 58.350 432,500 +28,500 0.03% 25,236,375
2020-09-25 2020-09-23 62.700 404,000 -6,000 0.03% 25,330,800
2020-09-24 2020-09-22 60.550 410,000 +2,000 0.03% 24,825,500
2020-09-23 2020-09-21 63.550 408,000 +3,000 0.03% 25,928,400
2020-09-22 2020-09-18 62.650 405,000 +2,000 0.03% 25,373,250
2020-09-18 2020-09-16 64.200 403,000 -6,500 0.03% 25,872,600
2020-09-17 2020-09-15 62.200 409,500 -13,500 0.03% 25,470,900
2020-09-16 2020-09-14 57.250 423,000 -4,500 0.03% 24,216,750
2020-09-15 2020-09-11 56.200 427,500 +3,500 0.03% 24,025,500
2020-09-14 2020-09-10 54.600 424,000 +2,000 0.03% 23,150,400
2020-09-10 2020-09-08 57.500 422,000 +6,500 0.03% 24,265,000
2020-09-09 2020-09-07 57.500 415,500 -42,500 0.03% 23,891,250
2020-09-04 2020-09-02 53.200 458,000 +10,500 0.03% 24,365,600
2020-09-03 2020-09-01 53.600 447,500 -2,500 0.03% 23,986,000
2020-09-02 2020-08-31 51.650 450,000 +4,000 0.03% 23,242,500
2020-09-01 2020-08-28 57.000 446,000 -2,500 0.03% 25,422,000
2020-08-31 2020-08-27 54.550 448,500 -15,500 0.03% 24,465,675
2020-08-27 2020-08-25 53.900 464,000 -10,500 0.03% 25,009,600
2020-08-25 2020-08-21 55.850 474,500 -1,000 0.03% 26,500,825
2020-08-24 2020-08-20 55.000 475,500 +1,500 0.03% 26,152,500
2020-08-21 2020-08-19 54.350 474,000 -15,000 0.03% 25,761,900
2020-08-20 2020-08-18 49.600 489,000 +12,500 0.03% 24,254,400
2020-08-19 2020-08-17 48.900 476,500 -500 0.03% 23,300,850
2020-08-18 2020-08-14 50.400 477,000 -2,000 0.03% 24,040,800
2020-08-17 2020-08-13 48.700 479,000 -1,500 0.03% 23,327,300
2020-08-14 2020-08-12 47.450 480,500 +3,000 0.03% 22,799,725
2020-08-13 2020-08-11 50.100 477,500 -6,500 0.03% 23,922,750
2020-08-12 2020-08-10 48.050 484,000 +2,500 0.03% 23,256,200
2020-08-11 2020-08-07 50.050 481,500 +8,000 0.03% 24,099,075
2020-08-10 2020-08-06 51.300 473,500 +7,500 0.03% 24,290,550
2020-08-06 2020-08-04 50.200 466,000 +5,500 0.03% 23,393,200
2020-08-05 2020-08-03 47.700 460,500 +13,500 0.03% 21,965,850
2020-08-04 2020-07-31 47.500 447,000 +1,500 0.03% 21,232,500
2020-08-03 2020-07-30 48.700 445,500 +6,500 0.03% 21,695,850
2020-07-31 2020-07-29 49.100 439,000 +1,000 0.03% 21,554,900
2020-07-30 2020-07-28 48.950 438,000 +500 0.03% 21,440,100
2020-07-29 2020-07-27 48.600 437,500 -14,500 0.03% 21,262,500
2020-07-28 2020-07-24 50.050 452,000 +27,500 0.03% 22,622,600
2020-07-27 2020-07-23 53.900 424,500 +11,000 0.03% 22,880,550
2020-07-24 2020-07-22 52.450 413,500 +7,500 0.03% 21,688,075
2020-07-23 2020-07-21 53.400 406,000 -5,500 0.03% 21,680,400
2020-07-22 2020-07-20 51.150 411,500 -6,000 0.03% 21,048,225
2020-07-21 2020-07-17 52.000 417,500 +500 0.03% 21,710,000
2020-07-20 2020-07-16 51.000 417,000 +22,500 0.03% 21,267,000
2020-07-17 2020-07-15 55.100 394,500 -101,000 0.03% 21,736,950
2020-07-16 2020-07-14 55.000 495,500 +23,500 0.04% 27,252,500
2020-07-15 2020-07-13 59.050 472,000 +22,500 0.04% 27,871,600
2020-07-14 2020-07-10 59.150 449,500 -5,000 0.03% 26,587,925
2020-07-13 2020-07-09 61.600 454,500 +99,000 0.03% 27,997,200
2020-07-10 2020-07-08 58.350 355,500 +3,500 0.03% 20,743,425
2020-07-09 2020-07-07 56.200 352,000 +1,500 0.03% 19,782,400
2020-07-08 2020-07-06 55.650 350,500 +10,500 0.03% 19,505,325
2020-07-07 2020-07-03 59.200 340,000 -1,500 0.03% 20,128,000
2020-07-06 2020-07-02 57.100 341,500 -5,500 0.03% 19,499,650
2020-07-03 2020-06-30 57.500 347,000 -500 0.03% 19,952,500
2020-07-02 2020-06-29 58.150 347,500 -14,000 0.03% 20,207,125
2020-06-30 2020-06-26 60.000 361,500 +14,000 0.03% 21,690,000
2020-06-29 2020-06-24 57.900 347,500 -5,000 0.03% 20,120,250
2020-06-26 2020-06-23 52.200 352,500 -500 0.03% 18,400,500
2020-06-24 2020-06-22 53.000 353,000 +2,000 0.03% 18,709,000
2020-06-23 2020-06-19 49.500 351,000 +5,000 0.03% 17,374,500
2020-06-22 2020-06-18 48.950 346,000 -1,500 0.03% 16,936,700
2020-06-19 2020-06-17 47.550 347,500 +1,500 0.03% 16,523,625
2020-06-18 2020-06-16 47.750 346,000 +1,000 0.03% 16,521,500
2020-06-17 2020-06-15 46.150 345,000 +4,500 0.03% 15,921,750
2020-06-16 2020-06-12 47.500 340,500 -4,000 0.03% 16,173,750
2020-06-15 2020-06-11 47.800 344,500 -1,000 0.03% 16,467,100
2020-06-12 2020-06-10 48.000 345,500 +4,500 0.03% 16,584,000
2020-06-11 2020-06-09 48.350 341,000 +1,500 0.03% 16,487,350
2020-06-10 2020-06-08 46.500 339,500 +5,000 0.03% 15,786,750
2020-06-09 2020-06-05 46.350 334,500 +18,000 0.02% 15,504,075
2020-06-08 2020-06-04 47.000 316,500 +1,000 0.02% 14,875,500
2020-06-05 2020-06-03 48.200 315,500 +19,500 0.02% 15,207,100
2020-06-04 2020-06-02 47.700 296,000 +3,500 0.02% 14,119,200
2020-06-03 2020-06-01 46.600 292,500 -9,000 0.02% 13,630,500
2020-06-02 2020-05-29 42.300 301,500 -6,000 0.02% 12,753,450
2020-06-01 2020-05-28 40.650 307,500 +1,500 0.02% 12,499,875
2020-05-29 2020-05-27 42.250 306,000 +1,000 0.02% 12,928,500
2020-05-28 2020-05-26 42.550 305,000 +12,500 0.02% 12,977,750
2020-05-27 2020-05-25 40.850 292,500 +3,000 0.02% 11,948,625
2020-05-26 2020-05-22 40.650 289,500 -9,000 0.02% 11,768,175
2020-05-25 2020-05-21 42.000 298,500 +3,500 0.02% 12,537,000
2020-05-22 2020-05-20 46.150 295,000 -4,000 0.02% 13,614,250
2020-05-21 2020-05-19 43.800 299,000 +6,000 0.02% 13,096,200
2020-05-20 2020-05-18 45.150 293,000 +13,000 0.02% 13,228,950
2020-05-19 2020-05-15 43.050 280,000 -6,500 0.02% 12,054,000
2020-05-18 2020-05-14 39.600 286,500 +3,500 0.02% 11,345,400
2020-05-15 2020-05-13 39.150 283,000 -2,000 0.02% 11,079,450
2020-05-14 2020-05-12 38.600 285,000 +14,500 0.02% 11,001,000
2020-05-13 2020-05-11 38.600 270,500 -4,500 0.02% 10,441,300
2020-05-12 2020-05-08 38.150 275,000 -4,500 0.02% 10,491,250
2020-05-11 2020-05-07 38.000 279,500 -8,000 0.02% 10,621,000
2020-05-08 2020-05-06 35.850 287,500 -131,000 0.02% 10,306,875
2020-05-07 2020-05-05 35.900 418,500 -9,000 0.03% 15,024,150
2020-05-06 2020-05-04 36.950 427,500 +1,000 0.03% 15,796,125
2020-05-05 2020-04-29 38.400 426,500 -500 0.03% 16,377,600
2020-05-04 2020-04-28 39.500 427,000 -14,500 0.03% 16,866,500
2020-04-29 2020-04-27 39.200 441,500 +15,000 0.03% 17,306,800
2020-04-28 2020-04-24 37.050 426,500 +16,000 0.03% 15,801,825
2020-04-27 2020-04-23 34.850 410,500 -132,000 0.03% 14,305,925
2020-04-23 2020-04-21 34.950 542,500 +500 0.04% 18,960,375
2020-04-22 2020-04-20 35.300 542,000 -18,500 0.04% 19,132,600
2020-04-21 2020-04-17 33.350 560,500 +9,500 0.04% 18,692,675
2020-04-17 2020-04-15 33.950 551,000 -21,500 0.04% 18,706,450
2020-04-16 2020-04-14 34.000 572,500 +3,000 0.04% 19,465,000
2020-04-15 2020-04-09 34.150 569,500 -3,000 0.04% 19,448,425
2020-04-09 2020-04-07 33.500 572,500 +130,500 0.04% 19,178,750
2020-04-07 2020-04-03 31.800 442,000 -31,000 0.03% 14,055,600
2020-04-06 2020-04-02 32.750 473,000 +500 0.04% 15,490,750
2020-04-02 2020-03-31 32.700 472,500 -3,000 0.04% 15,450,750
2020-04-01 2020-03-30 30.150 475,500 +3,500 0.04% 14,336,325
2020-03-31 2020-03-27 31.100 472,000 -2,000 0.04% 14,679,200
2020-03-27 2020-03-25 31.550 474,000 -1,000 0.04% 14,954,700
2020-03-26 2020-03-24 28.750 475,000 -16,500 0.04% 13,656,250
2020-03-25 2020-03-23 28.300 491,500 -6,500 0.04% 13,909,450
2020-03-24 2020-03-20 29.650 498,000 -63,000 0.04% 14,765,700
2020-03-23 2020-03-19 28.150 561,000 +5,000 0.04% 15,792,150
2020-03-20 2020-03-18 27.750 556,000 -30,000 0.04% 15,429,000
2020-03-19 2020-03-17 27.800 586,000 -10,000 0.04% 16,290,800
2020-03-18 2020-03-16 25.950 596,000 +2,000 0.04% 15,466,200
2020-03-17 2020-03-13 28.750 594,000 +10,500 0.04% 17,077,500
2020-03-16 2020-03-12 29.250 583,500 +7,500 0.04% 17,067,375
2020-03-13 2020-03-11 31.900 576,000 +2,000 0.04% 18,374,400
2020-03-11 2020-03-09 32.550 574,000 -18,500 0.04% 18,683,700
2020-03-09 2020-03-05 35.450 592,500 +1,500 0.04% 21,004,125
2020-03-06 2020-03-04 35.350 591,000 -1,500 0.04% 20,891,850
2020-03-05 2020-03-03 34.850 592,500 +3,500 0.04% 20,648,625
2020-03-04 2020-03-02 35.250 589,000 +1,000 0.04% 20,762,250
2020-03-03 2020-02-28 35.600 588,000 +77,000 0.04% 20,932,800
2020-03-02 2020-02-27 37.300 511,000 +500 0.04% 19,060,300
2020-02-28 2020-02-26 36.400 510,500 +10,000 0.04% 18,582,200
2020-02-27 2020-02-25 35.900 500,500 -11,000 0.04% 17,967,950
2020-02-26 2020-02-24 34.100 511,500 +1,500 0.04% 17,442,150
2020-02-25 2020-02-21 33.250 510,000 +1,500 0.04% 16,957,500
2020-02-24 2020-02-20 33.750 508,500 +40,000 0.04% 17,161,875
2020-02-21 2020-02-19 35.000 468,500 +82,000 0.03% 16,397,500
2020-02-19 2020-02-17 35.250 386,500 +85,000 0.03% 13,624,125
2020-02-18 2020-02-14 34.250 301,500 +31,000 0.02% 10,326,375
2020-02-12 2020-02-10 31.700 270,500 +2,000 0.02% 8,574,850
2020-02-11 2020-02-07 31.700 268,500 +500 0.02% 8,511,450
2020-02-10 2020-02-06 32.150 268,000 +5,500 0.02% 8,616,200
2020-02-07 2020-02-05 31.500 262,500 +2,000 0.02% 8,268,750
2020-02-06 2020-02-04 31.200 260,500 -500 0.02% 8,127,600
2020-02-05 2020-02-03 31.000 261,000 -500 0.02% 8,091,000
2020-02-03 2020-01-30 30.050 261,500 -10,000 0.02% 7,858,075
2020-01-31 2020-01-29 31.350 271,500 -1,000 0.02% 8,511,525
2020-01-30 2020-01-24 31.300 272,500 -45,000 0.02% 8,529,250
2020-01-23 2020-01-21 31.800 317,500 -2,000 0.03% 10,096,500
2020-01-22 2020-01-20 32.700 319,500 -2,500 0.03% 10,447,650
2020-01-21 2020-01-17 31.850 322,000 -8,000 0.03% 10,255,700
2020-01-20 2020-01-16 32.700 330,000 +3,500 0.03% 10,791,000
2020-01-17 2020-01-15 31.700 326,500 +40,500 0.03% 10,350,050
2020-01-16 2020-01-14 29.750 286,000 -30,500 0.02% 8,508,500
2020-01-15 2020-01-13 29.100 316,500 -33,000 0.03% 9,210,150
2020-01-14 2020-01-10 28.150 349,500 +10,000 0.03% 9,838,425
2020-01-13 2020-01-09 28.200 339,500 +10,500 0.03% 9,573,900
2020-01-09 2020-01-07 27.050 329,000 +5,000 0.03% 8,899,450
2020-01-07 2020-01-03 27.950 324,000 -19,500 0.03% 9,055,800
2020-01-06 2020-01-02 27.100 343,500 +500 0.03% 9,308,850
2020-01-02 2019-12-27 26.900 343,000 -90,000 0.03% 9,226,700
2019-12-30 2019-12-24 27.100 433,000 -1,500 0.03% 11,734,300
2019-12-23 2019-12-19 26.800 434,500 -5,000 0.03% 11,644,600
2019-12-20 2019-12-18 26.700 439,500 -16,500 0.03% 11,734,650
2019-12-19 2019-12-17 27.100 456,000 -18,000 0.04% 12,357,600
2019-12-13 2019-12-11 26.450 474,000 +16,000 0.04% 12,537,300
2019-12-12 2019-12-10 26.700 458,000 +5,500 0.04% 12,228,600
2019-12-11 2019-12-09 27.900 452,500 -167,000 0.04% 12,624,750
2019-12-09 2019-12-05 28.400 619,500 +30,000 0.05% 17,593,800
2019-12-04 2019-12-02 28.200 589,500 +57,500 0.05% 16,623,900
2019-12-03 2019-11-29 27.400 532,000 -7,500 0.04% 14,576,800
2019-12-02 2019-11-28 28.400 539,500 +17,000 0.04% 15,321,800
2019-11-29 2019-11-27 28.500 522,500 -10,000 0.04% 14,891,250
2019-11-27 2019-11-25 28.600 532,500 +59,500 0.04% 15,229,500
2019-11-26 2019-11-22 27.800 473,000 -4,000 0.04% 13,149,400
2019-11-25 2019-11-21 27.200 477,000 +234,500 0.04% 12,974,400
2019-11-22 2019-11-20 26.150 242,500 +10,500 0.02% 6,341,375
2019-11-21 2019-11-19 25.800 232,000 +63,500 0.02% 5,985,600
2019-11-20 2019-11-18 25.200 168,500 +90,000 0.01% 4,246,200
2019-11-18 2019-11-14 23.750 78,500 +12,000 0.01% 1,864,375
2019-11-15 2019-11-13 24.350 66,500 -10,000 0.01% 1,619,275
2019-11-12 2019-11-08 24.550 76,500 -6,000 0.01% 1,878,075
2019-11-11 2019-11-07 23.950 82,500 +4,000 0.01% 1,975,875
2019-11-07 2019-11-05 24.500 78,500 -8,000 0.01% 1,923,250
2019-11-06 2019-11-04 24.750 86,500 +13,000 0.01% 2,140,875
2019-11-05 2019-11-01 24.350 73,500 +2,500 0.01% 1,789,725
2019-11-04 2019-10-31 23.900 71,000 -1,000 0.01% 1,696,900
2019-11-01 2019-10-30 23.700 72,000 -40,000 0.01% 1,706,400
2019-10-31 2019-10-29 23.450 112,000 +4,000 0.01% 2,626,400
2019-10-30 2019-10-28 23.650 108,000 +40,000 0.01% 2,554,200
2019-10-28 2019-10-24 23.350 68,000 -1,500 0.01% 1,587,800
2019-10-24 2019-10-22 23.900 69,500 +1,500 0.01% 1,661,050
2019-10-09 2019-10-04 25.600 68,000 -4,000 0.01% 1,740,800
2019-10-08 2019-10-03 26.400 72,000 +4,000 0.01% 1,900,800
2019-09-30 2019-09-26 24.800 68,000 -3,000 0.01% 1,686,400
2019-09-05 2019-09-03 25.000 71,000 +3,000 0.01% 1,775,000
2019-09-02 2019-08-29 25.850 68,000 -2,000 0.01% 1,757,800
2019-08-29 2019-08-27 24.300 70,000 +10,000 0.01% 1,701,000
2019-08-27 2019-08-23 24.900 60,000 +13,500 0.01% 1,494,000
2019-08-22 2019-08-20 23.750 46,500 +20,000 0.00% 1,104,375
2019-08-19 2019-08-15 23.000 26,500 +4,000 0.00% 609,500
2019-08-15 2019-08-13 23.650 22,500 -2,000 0.00% 532,125
2019-08-09 2019-08-07 23.650 24,500 -3,500 0.00% 579,425
2019-08-08 2019-08-06 23.900 28,000 +7,500 0.00% 669,200
2019-08-07 2019-08-05 24.500 20,500 -20,000 0.00% 502,250
2019-07-30 2019-07-26 25.100 40,500 -3,000 0.00% 1,016,550
2019-07-29 2019-07-25 25.100 43,500 -500 0.00% 1,091,850
2019-07-26 2019-07-24 24.650 44,000 +4,500 0.00% 1,084,600
2019-07-25 2019-07-23 25.000 39,500 +3,000 0.00% 987,500
2019-07-22 2019-07-18 25.200 36,500 -12,000 0.00% 919,800
2019-07-19 2019-07-17 24.250 48,500 -6,000 0.00% 1,176,125
2019-07-17 2019-07-15 25.450 54,500 +6,000 0.00% 1,387,025
2019-07-15 2019-07-11 26.000 48,500 +6,000 0.00% 1,261,000
2019-07-12 2019-07-10 26.000 42,500 +4,000 0.00% 1,105,000
2019-07-11 2019-07-09 27.000 38,500 -6,000 0.00% 1,039,500
2019-07-04 2019-07-02 26.550 44,500 +3,000 0.00% 1,181,475
2019-07-03 2019-06-28 26.350 41,500 -14,000 0.00% 1,093,525
2019-07-02 2019-06-27 26.100 55,500 +11,000 0.00% 1,448,550
2019-06-26 2019-06-24 26.950 44,500 -5,500 0.00% 1,199,275
2019-06-25 2019-06-21 27.550 50,000 +6,000 0.00% 1,377,500
2019-06-24 2019-06-20 27.500 44,000 +4,000 0.00% 1,210,000
2019-06-21 2019-06-19 27.000 40,000 -5,000 0.00% 1,080,000
2019-06-20 2019-06-18 26.250 45,000 -6,000 0.00% 1,181,250
2019-06-19 2019-06-17 25.900 51,000 -4,000 0.00% 1,320,900
2019-06-18 2019-06-14 25.900 55,000 +6,000 0.00% 1,424,500
2019-06-17 2019-06-13 26.400 49,000 -10,500 0.00% 1,293,600
2019-06-14 2019-06-12 26.300 59,500 -1,000 0.01% 1,564,850
2019-06-13 2019-06-11 26.500 60,500 -6,000 0.01% 1,603,250
2019-06-12 2019-06-10 26.200 66,500 +7,500 0.01% 1,742,300
2019-06-11 2019-06-06 25.850 59,000 +3,500 0.01% 1,525,150
2019-06-10 2019-06-05 25.400 55,500 -2,500 0.00% 1,409,700
2019-06-06 2019-06-04 25.000 58,000 -2,000 0.01% 1,450,000
2019-06-04 2019-05-31 23.950 60,000 -9,000 0.01% 1,437,000
2019-06-03 2019-05-30 22.800 69,000 +7,500 0.01% 1,573,200
2019-05-31 2019-05-29 22.950 61,500 +4,000 0.01% 1,411,425
2019-05-30 2019-05-28 22.900 57,500 +2,500 0.00% 1,316,750
2019-05-27 2019-05-23 23.900 55,000 -5,000 0.00% 1,314,500
2019-05-24 2019-05-22 25.050 60,000 -14,500 0.01% 1,503,000
2019-05-22 2019-05-20 24.950 74,500 -1,000 0.01% 1,858,775
2019-05-21 2019-05-17 25.750 75,500 +6,000 0.01% 1,944,125
2019-05-20 2019-05-16 26.350 69,500 -6,000 0.01% 1,831,325
2019-05-16 2019-05-14 25.050 75,500 +2,000 0.01% 1,891,275
2019-05-15 2019-05-10 25.900 73,500 -1,000 0.01% 1,903,650
2019-05-14 2019-05-09 25.100 74,500 -1,000 0.01% 1,869,950
2019-05-10 2019-05-08 25.050 75,500 -6,000 0.01% 1,891,275
2019-05-09 2019-05-07 24.650 81,500 -11,000 0.01% 2,008,975
2019-05-08 2019-05-06 24.400 92,500 -1,000 0.01% 2,257,000
2019-05-06 2019-05-02 25.150 93,500 +15,500 0.01% 2,351,525
2019-05-03 2019-04-30 25.050 78,000 -1,000 0.01% 1,953,900
2019-05-02 2019-04-29 24.450 79,000 -4,500 0.01% 1,931,550
2019-04-30 2019-04-26 24.250 83,500 +9,000 0.01% 2,024,875
2019-04-29 2019-04-25 24.250 74,500 -4,000 0.01% 1,806,625
2019-04-26 2019-04-24 24.000 78,500 +6,000 0.01% 1,884,000
2019-04-25 2019-04-23 24.150 72,500 +23,000 0.01% 1,750,875
2019-04-24 2019-04-18 25.000 49,500 -4,000 0.00% 1,237,500
2019-04-23 2019-04-17 25.750 53,500 -12,000 0.00% 1,377,625
2019-04-18 2019-04-16 28.350 65,500 +3,000 0.01% 1,856,925
2019-04-17 2019-04-15 29.100 62,500 -1,500 0.01% 1,818,750
2019-04-15 2019-04-11 28.700 64,000 -1,000 0.01% 1,836,800
2019-04-12 2019-04-10 29.750 65,000 +16,000 0.01% 1,933,750
2019-04-11 2019-04-09 29.950 49,000 +7,000 0.00% 1,467,550
2019-04-10 2019-04-08 29.900 42,000 -12,500 0.00% 1,255,800
2019-04-09 2019-04-04 29.200 54,500 -9,000 0.00% 1,591,400
2019-04-08 2019-04-03 28.800 63,500 +8,000 0.01% 1,828,800
2019-04-03 2019-04-01 30.100 55,500 -16,500 0.00% 1,670,550
2019-04-02 2019-03-29 28.650 72,000 -8,000 0.01% 2,062,800
2019-04-01 2019-03-28 27.900 80,000 -500 0.01% 2,232,000
2019-03-29 2019-03-27 29.200 80,500 -8,500 0.01% 2,350,600
2019-03-28 2019-03-26 29.000 89,000 +7,000 0.01% 2,581,000
2019-03-26 2019-03-22 30.000 82,000 -2,000 0.01% 2,460,000
2019-03-25 2019-03-21 30.100 84,000 -1,000 0.01% 2,528,400
2019-03-22 2019-03-20 30.500 85,000 +8,000 0.01% 2,592,500
2019-03-21 2019-03-19 31.500 77,000 -12,000 0.01% 2,425,500
2019-03-19 2019-03-15 28.300 89,000 -25,000 0.01% 2,518,700
2019-03-18 2019-03-14 28.450 114,000 +41,500 0.01% 3,243,300
2019-03-15 2019-03-13 27.700 72,500 -11,500 0.01% 2,008,250
2019-03-13 2019-03-11 26.700 84,000 -5,000 0.01% 2,242,800
2019-03-12 2019-03-08 27.100 89,000 -5,500 0.01% 2,411,900
2019-03-11 2019-03-07 28.000 94,500 +10,000 0.01% 2,646,000
2019-03-08 2019-03-06 26.800 84,500 +11,000 0.01% 2,264,600
2019-03-07 2019-03-05 26.800 73,500 -30,000 0.01% 1,969,800
2019-03-06 2019-03-04 25.400 103,500 +42,000 0.01% 2,628,900
2019-03-04 2019-02-28 23.750 61,500 -15,000 0.01% 1,460,625
2019-03-01 2019-02-27 23.400 76,500 -500 0.01% 1,790,100
2019-02-28 2019-02-26 23.200 77,000 +4,500 0.01% 1,786,400
2019-02-27 2019-02-25 24.050 72,500 -23,000 0.01% 1,743,625
2019-02-26 2019-02-22 22.500 95,500 +31,000 0.01% 2,148,750
2019-02-25 2019-02-21 21.650 64,500 +4,500 0.01% 1,396,425
2019-02-22 2019-02-20 21.500 60,000 +5,000 0.01% 1,290,000
2019-02-21 2019-02-19 21.850 55,000 -7,000 0.00% 1,201,750
2019-02-20 2019-02-18 21.550 62,000 +2,500 0.01% 1,336,100
2019-02-19 2019-02-15 21.150 59,500 +5,000 0.01% 1,258,425
2019-02-18 2019-02-14 21.350 54,500 +7,000 0.00% 1,163,575
2019-02-15 2019-02-13 22.100 47,500 -23,000 0.00% 1,049,750
2019-02-13 2019-02-11 21.600 70,500 -2,000 0.01% 1,522,800
2019-02-12 2019-02-08 21.600 72,500 -500 0.01% 1,566,000
2019-02-11 2019-02-04 21.150 73,000 -8,500 0.01% 1,543,950
2019-02-01 2019-01-30 19.420 81,500 -3,000 0.01% 1,582,730
2019-01-31 2019-01-29 19.500 84,500 +2,500 0.01% 1,647,750
2019-01-29 2019-01-25 19.500 82,000 +13,000 0.01% 1,599,000
2019-01-24 2019-01-22 19.140 69,000 +2,500 0.01% 1,320,660
2019-01-23 2019-01-21 20.200 66,500 +5,500 0.01% 1,343,300
2019-01-21 2019-01-17 20.700 61,000 +3,000 0.01% 1,262,700
2019-01-17 2019-01-15 19.740 58,000 +2,000 0.01% 1,144,920
2019-01-15 2019-01-11 20.550 56,000 +5,000 0.00% 1,150,800
2019-01-14 2019-01-10 20.900 51,000 +11,000 0.00% 1,065,900
2019-01-11 2019-01-09 21.100 40,000 +4,000 0.00% 844,000
2019-01-10 2019-01-08 21.200 36,000 +4,500 0.00% 763,200
2019-01-09 2019-01-07 21.000 31,500 +2,000 0.00% 661,500
2019-01-07 2019-01-03 22.350 29,500 +6,000 0.00% 659,325
2019-01-04 2019-01-02 23.150 23,500 +3,000 0.00% 544,025
2018-12-28 2018-12-24 20.850 20,500 -8,000 0.00% 427,425
2018-12-27 2018-12-20 20.500 28,500 -4,500 0.00% 584,250
2018-12-21 2018-12-19 20.400 33,000 -500 0.00% 673,200
2018-12-20 2018-12-18 21.500 33,500 +3,000 0.00% 720,250
2018-12-19 2018-12-17 22.200 30,500 +2,000 0.00% 677,100
2018-12-18 2018-12-14 20.950 28,500 -6,000 0.00% 597,075
2018-12-17 2018-12-13 21.350 34,500 +1,000 0.00% 736,575
2018-12-14 2018-12-12 20.800 33,500 -2,000 0.00% 696,800
2018-12-13 2018-12-11 20.000 35,500 -26,000 0.00% 710,000
2018-12-12 2018-12-10 20.250 61,500 +4,000 0.01% 1,245,375
2018-12-11 2018-12-07 21.850 57,500 +1,000 0.00% 1,256,375
2018-12-10 2018-12-06 21.600 56,500 -3,000 0.00% 1,220,400
2018-12-07 2018-12-05 22.650 59,500 +9,000 0.01% 1,347,675
2018-12-06 2018-12-04 23.850 50,500 +16,000 0.00% 1,204,425
2018-12-05 2018-12-03 23.900 34,500 +9,500 0.00% 824,550
2018-12-04 2018-11-30 21.250 25,000 -1,000 0.00% 531,250
2018-11-30 2018-11-28 20.900 26,000 -8,000 0.00% 543,400
2018-11-29 2018-11-27 18.800 34,000 -1,000 0.00% 639,200
2018-11-28 2018-11-26 18.860 35,000 +6,000 0.00% 660,100
2018-11-27 2018-11-23 19.300 29,000 +1,000 0.00% 559,700
2018-11-26 2018-11-22 19.640 28,000 +1,000 0.00% 549,920
2018-11-22 2018-11-20 18.900 27,000 +1,000 0.00% 510,300
2018-11-21 2018-11-19 19.320 26,000 -500 0.00% 502,320
2018-11-20 2018-11-16 19.500 26,500 +6,500 0.00% 516,750
2018-11-19 2018-11-15 21.750 20,000 -500 0.00% 435,000
2018-11-16 2018-11-14 20.350 20,500 +7,000 0.00% 417,175
2018-11-15 2018-11-13 18.500 13,500 +4,000 0.00% 249,750
2018-11-14 2018-11-12 16.820 9,500 -6,000 0.00% 159,790
2018-11-13 2018-11-09 16.560 15,500 -30,000 0.00% 256,680
2018-11-12 2018-11-08 17.100 45,500 +2,000 0.00% 778,050
2018-11-07 2018-11-05 17.920 43,500 +32,000 0.00% 779,520
2018-11-05 2018-11-01 16.960 11,500 -12,500 0.00% 195,040
2018-11-02 2018-10-31 16.580 24,000 0.00% 397,920

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top