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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 23.600 190,500 +0 0.02% 4,495,800
2025-10-13 2025-10-09 23.680 190,500 +0 0.02% 4,511,040
2025-10-10 2025-10-08 25.120 190,500 +2,500 0.02% 4,785,360
2025-10-09 2025-10-06 26.200 188,000 -500 0.02% 4,925,600
2025-10-08 2025-10-03 25.100 188,500 +2,000 0.02% 4,731,350
2025-10-06 2025-10-02 25.300 186,500 -500 0.02% 4,718,450
2025-10-03 2025-09-30 25.980 187,000 -5,500 0.02% 4,858,260
2025-09-30 2025-09-26 25.300 192,500 +2,500 0.02% 4,870,250
2025-09-29 2025-09-25 24.080 190,000 -8,000 0.02% 4,575,200
2025-09-25 2025-09-23 25.100 198,000 +10,000 0.02% 4,969,800
2025-09-24 2025-09-22 26.360 188,000 +48,500 0.02% 4,955,680
2025-09-23 2025-09-19 25.860 139,500 +23,000 0.01% 3,607,470
2025-09-22 2025-09-18 26.920 116,500 -26,500 0.01% 3,136,180
2025-09-19 2025-09-17 23.140 143,000 +1,000 0.01% 3,309,020
2025-09-17 2025-09-15 21.640 142,000 +25,500 0.01% 3,072,880
2025-09-16 2025-09-12 22.520 116,500 -3,000 0.01% 2,623,580
2025-09-15 2025-09-11 23.200 119,500 +1,000 0.01% 2,772,400
2025-09-12 2025-09-10 23.120 118,500 -3,500 0.01% 2,739,720
2025-09-11 2025-09-09 23.080 122,000 +13,500 0.01% 2,815,760
2025-09-08 2025-09-04 25.280 108,500 +18,000 0.01% 2,742,880
2025-09-05 2025-09-03 26.300 90,500 -13,500 0.01% 2,380,150
2025-09-04 2025-09-02 25.940 104,000 +10,500 0.01% 2,697,760
2025-09-03 2025-09-01 26.040 93,500 +20,000 0.01% 2,434,740
2025-09-02 2025-08-29 27.020 73,500 +18,000 0.01% 1,985,970
2025-09-01 2025-08-28 26.160 55,500 -49,000 0.01% 1,451,880
2025-08-29 2025-08-27 27.340 104,500 +4,000 0.01% 2,857,030
2025-08-28 2025-08-26 28.080 100,500 -6,000 0.01% 2,822,040
2025-08-27 2025-08-25 31.620 106,500 -18,000 0.01% 3,367,530
2025-08-26 2025-08-22 36.300 124,500 +31,000 0.01% 4,519,350
2025-08-25 2025-08-21 35.560 93,500 +18,500 0.01% 3,324,860
2025-08-22 2025-08-20 37.140 75,000 -32,000 0.01% 2,785,500
2025-08-21 2025-08-19 34.320 107,000 +34,000 0.01% 3,672,240
2025-08-20 2025-08-18 43.380 73,000 +13,500 0.01% 3,166,740
2025-08-19 2025-08-15 41.240 59,500 +6,000 0.01% 2,453,780
2025-08-18 2025-08-14 34.980 53,500 +1,500 0.01% 1,871,430
2025-08-15 2025-08-13 31.660 52,000 -4,000 0.00% 1,646,320
2025-08-14 2025-08-12 30.860 56,000 +4,000 0.01% 1,728,160
2025-08-13 2025-08-11 30.520 52,000 +3,000 0.00% 1,587,040
2025-08-12 2025-08-08 29.540 49,000 -26,000 0.00% 1,447,460
2025-08-11 2025-08-07 26.300 75,000 +2,500 0.01% 1,972,500
2025-08-08 2025-08-06 25.860 72,500 -70,000 0.01% 1,874,850
2025-08-07 2025-08-05 27.500 142,500 +10,000 0.01% 3,918,750
2025-08-06 2025-08-04 23.540 132,500 +3,500 0.01% 3,119,050
2025-08-04 2025-07-31 21.950 129,000 -3,000 0.01% 2,831,550
2025-08-01 2025-07-30 21.700 132,000 +10,000 0.01% 2,864,400
2025-07-31 2025-07-29 20.350 122,000 -60,000 0.01% 2,482,700
2025-07-30 2025-07-28 19.600 182,000 -2,500 0.02% 3,567,200
2025-07-29 2025-07-25 18.460 184,500 -1,500 0.02% 3,405,870
2025-07-28 2025-07-24 17.980 186,000 -50,500 0.02% 3,344,280
2025-07-25 2025-07-23 16.480 236,500 -2,000 0.02% 3,897,520
2025-07-24 2025-07-22 16.720 238,500 -5,500 0.02% 3,987,720
2025-07-23 2025-07-21 16.220 244,000 +54,000 0.02% 3,957,680
2025-07-22 2025-07-18 16.240 190,000 -10,000 0.02% 3,085,600
2025-07-21 2025-07-17 14.400 200,000 +17,000 0.02% 2,880,000
2025-07-14 2025-07-10 13.560 183,000 -3,000 0.02% 2,481,480
2025-07-11 2025-07-09 13.140 186,000 -2,500 0.02% 2,444,040
2025-07-07 2025-07-03 13.000 188,500 -10,000 0.02% 2,450,500
2025-07-04 2025-07-02 12.940 198,500 -31,500 0.02% 2,568,590
2025-07-02 2025-06-27 11.840 230,000 +1,000 0.02% 2,723,200
2025-06-27 2025-06-25 12.140 229,000 -2,000 0.02% 2,780,060
2025-06-25 2025-06-23 11.600 231,000 +2,000 0.02% 2,679,600
2025-06-23 2025-06-19 11.780 229,000 -2,000 0.02% 2,697,620
2025-06-19 2025-06-17 12.560 231,000 -1,500 0.02% 2,901,360
2025-06-18 2025-06-16 12.980 232,500 +2,500 0.02% 3,017,850
2025-06-16 2025-06-12 12.820 230,000 -8,000 0.02% 2,948,600
2025-06-12 2025-06-10 13.000 238,000 +2,000 0.02% 3,094,000
2025-06-11 2025-06-09 12.980 236,000 +12,000 0.02% 3,063,280
2025-06-06 2025-06-04 12.980 224,000 -7,000 0.02% 2,907,520
2025-06-05 2025-06-03 12.820 231,000 +11,000 0.02% 2,961,420
2025-06-04 2025-06-02 12.620 220,000 -10,000 0.02% 2,776,400
2025-05-29 2025-05-27 12.860 230,000 +1,000 0.02% 2,957,800
2025-05-28 2025-05-26 12.380 229,000 +5,000 0.02% 2,835,020
2025-05-27 2025-05-23 11.900 224,000 -73,000 0.02% 2,665,600
2025-05-26 2025-05-22 12.000 297,000 +2,500 0.03% 3,564,000
2025-05-23 2025-05-21 11.580 294,500 -2,000 0.03% 3,410,310
2025-05-21 2025-05-19 11.860 296,500 -22,000 0.03% 3,516,490
2025-05-20 2025-05-16 11.720 318,500 +71,000 0.03% 3,732,820
2025-05-15 2025-05-13 12.000 247,500 -1,500 0.02% 2,970,000
2025-05-14 2025-05-12 12.300 249,000 -6,000 0.02% 3,062,700
2025-05-12 2025-05-08 12.440 255,000 +4,500 0.02% 3,172,200
2025-05-09 2025-05-07 12.040 250,500 -1,000 0.02% 3,016,020
2025-05-08 2025-05-06 12.140 251,500 +1,000 0.02% 3,053,210
2025-05-07 2025-05-02 12.100 250,500 +2,000 0.02% 3,031,050
2025-05-06 2025-04-30 12.120 248,500 -3,500 0.02% 3,011,820
2025-05-02 2025-04-29 12.080 252,000 -20,000 0.02% 3,044,160
2025-04-29 2025-04-25 11.520 272,000 +85,000 0.03% 3,133,440
2025-04-23 2025-04-17 11.860 187,000 -30,000 0.02% 2,217,820
2025-04-22 2025-04-16 11.980 217,000 +35,000 0.02% 2,599,660
2025-04-17 2025-04-15 12.380 182,000 +37,000 0.02% 2,253,160
2025-04-16 2025-04-14 12.760 145,000 +2,000 0.01% 1,850,200
2025-04-15 2025-04-11 11.360 143,000 -14,000 0.01% 1,624,480
2025-04-14 2025-04-10 11.400 157,000 +34,000 0.02% 1,789,800
2025-04-11 2025-04-09 11.280 123,000 +5,000 0.01% 1,387,440
2025-04-09 2025-04-07 10.340 118,000 -41,500 0.01% 1,220,120
2025-04-08 2025-04-03 12.420 159,500 -4,000 0.02% 1,980,990
2025-04-03 2025-04-01 12.540 163,500 -2,000 0.02% 2,050,290
2025-04-01 2025-03-28 12.540 165,500 -6,000 0.02% 2,075,370
2025-03-31 2025-03-27 12.720 171,500 +5,000 0.02% 2,181,480
2025-03-28 2025-03-26 12.500 166,500 -20,000 0.02% 2,081,250
2025-03-27 2025-03-25 12.340 186,500 +12,500 0.02% 2,301,410
2025-03-25 2025-03-21 13.260 174,000 -4,500 0.02% 2,307,240
2025-03-24 2025-03-20 13.140 178,500 +8,000 0.02% 2,345,490
2025-03-21 2025-03-19 13.580 170,500 +500 0.02% 2,315,390
2025-03-20 2025-03-18 13.780 170,000 +7,000 0.02% 2,342,600
2025-03-19 2025-03-17 13.800 163,000 -2,500 0.02% 2,249,400
2025-03-18 2025-03-14 13.700 165,500 -21,000 0.02% 2,267,350
2025-03-17 2025-03-13 13.480 186,500 -14,000 0.02% 2,514,020
2025-03-14 2025-03-12 13.400 200,500 +6,000 0.02% 2,686,700
2025-03-12 2025-03-10 13.480 194,500 -10,000 0.02% 2,621,860
2025-03-11 2025-03-07 14.000 204,500 +26,500 0.02% 2,863,000
2025-03-10 2025-03-06 14.180 178,000 +24,500 0.02% 2,524,040
2025-03-07 2025-03-05 14.200 153,500 -3,000 0.01% 2,179,700
2025-03-06 2025-03-04 14.140 156,500 -1,500 0.02% 2,212,910
2025-03-05 2025-03-03 14.080 158,000 -49,500 0.02% 2,224,640
2025-03-04 2025-02-28 12.960 207,500 +13,000 0.02% 2,689,200
2025-03-03 2025-02-27 14.000 194,500 -9,500 0.02% 2,723,000
2025-02-28 2025-02-26 13.560 204,000 -20,500 0.02% 2,766,240
2025-02-27 2025-02-25 12.520 224,500 +5,000 0.02% 2,810,740
2025-02-26 2025-02-24 12.880 219,500 +22,500 0.02% 2,827,160
2025-02-25 2025-02-21 12.620 197,000 +5,500 0.02% 2,486,140
2025-02-24 2025-02-20 13.000 191,500 +11,000 0.02% 2,489,500
2025-02-21 2025-02-19 13.500 180,500 -125,000 0.02% 2,436,750
2025-02-20 2025-02-18 13.620 305,500 -12,500 0.03% 4,160,910
2025-02-19 2025-02-17 13.760 318,000 -6,500 0.03% 4,375,680
2025-02-18 2025-02-14 14.100 324,500 +8,000 0.03% 4,575,450
2025-02-17 2025-02-13 13.820 316,500 +21,500 0.03% 4,374,030
2025-02-13 2025-02-11 13.800 295,000 +4,000 0.03% 4,071,000
2025-02-12 2025-02-10 13.680 291,000 +6,000 0.03% 3,980,880
2025-02-11 2025-02-07 13.880 285,000 -8,000 0.03% 3,955,800
2025-02-10 2025-02-06 13.520 293,000 -11,000 0.03% 3,961,360
2025-02-07 2025-02-05 13.600 304,000 +5,500 0.03% 4,134,400
2025-02-06 2025-02-04 14.840 298,500 +1,500 0.03% 4,429,740
2025-02-05 2025-02-03 14.700 297,000 +26,500 0.03% 4,365,900
2025-02-04 2025-01-28 16.340 270,500 -17,000 0.03% 4,419,970
2025-02-03 2025-01-24 15.540 287,500 +31,500 0.03% 4,467,750
2025-01-24 2025-01-22 15.800 256,000 -19,500 0.02% 4,044,800
2025-01-23 2025-01-21 16.180 275,500 +23,000 0.03% 4,457,590
2025-01-22 2025-01-20 15.740 252,500 +12,500 0.02% 3,974,350
2025-01-21 2025-01-17 16.720 240,000 +1,000 0.02% 4,012,800
2025-01-20 2025-01-16 16.660 239,000 -4,500 0.02% 3,981,740
2025-01-17 2025-01-15 16.360 243,500 -3,500 0.02% 3,983,660
2025-01-16 2025-01-14 16.000 247,000 +7,500 0.02% 3,952,000
2025-01-15 2025-01-13 15.800 239,500 +2,000 0.02% 3,784,100
2025-01-14 2025-01-10 16.460 237,500 +8,500 0.02% 3,909,250
2025-01-13 2025-01-09 17.620 229,000 +3,500 0.02% 4,034,980
2025-01-10 2025-01-08 17.300 225,500 +18,000 0.02% 3,901,150
2025-01-08 2025-01-06 15.680 207,500 +21,000 0.02% 3,253,600
2025-01-07 2025-01-03 16.780 186,500 -22,500 0.02% 3,129,470
2025-01-06 2025-01-02 18.500 209,000 -13,000 0.02% 3,866,500
2025-01-03 2024-12-31 17.980 222,000 -43,000 0.02% 3,991,560
2025-01-02 2024-12-27 17.220 265,000 +8,000 0.03% 4,563,300
2024-12-30 2024-12-24 17.880 257,000 -5,500 0.02% 4,595,160
2024-12-27 2024-12-20 16.360 262,500 -64,000 0.03% 4,294,500
2024-12-23 2024-12-19 14.160 326,500 +1,000 0.03% 4,623,240
2024-12-20 2024-12-18 14.160 325,500 +2,000 0.03% 4,609,080
2024-12-17 2024-12-13 14.860 323,500 +2,000 0.03% 4,807,210
2024-12-16 2024-12-12 15.640 321,500 +3,000 0.03% 5,028,260
2024-12-13 2024-12-11 15.400 318,500 +2,000 0.03% 4,904,900
2024-12-12 2024-12-10 15.500 316,500 -4,000 0.03% 4,905,750
2024-12-11 2024-12-09 16.200 320,500 +66,000 0.03% 5,192,100
2024-12-10 2024-12-06 15.080 254,500 -7,000 0.02% 3,837,860
2024-12-09 2024-12-05 14.640 261,500 +23,000 0.03% 3,828,360
2024-12-04 2024-12-02 14.760 238,500 -68,000 0.02% 3,520,260
2024-12-03 2024-11-29 14.720 306,500 +2,000 0.03% 4,511,680
2024-12-02 2024-11-28 14.360 304,500 -119,000 0.03% 4,372,620
2024-11-29 2024-11-27 14.520 423,500 +21,000 0.04% 6,149,220
2024-11-28 2024-11-26 14.680 402,500 +8,000 0.04% 5,908,700
2024-11-27 2024-11-25 15.020 394,500 -4,000 0.04% 5,925,390
2024-11-26 2024-11-22 13.780 398,500 -3,000 0.04% 5,491,330
2024-11-25 2024-11-21 14.200 401,500 +6,000 0.04% 5,701,300
2024-11-22 2024-11-20 14.580 395,500 +38,000 0.04% 5,766,390
2024-11-21 2024-11-19 14.500 357,500 +20,000 0.03% 5,183,750
2024-11-20 2024-11-18 14.540 337,500 -20,000 0.03% 4,907,250
2024-11-19 2024-11-15 14.560 357,500 +1,000 0.03% 5,205,200
2024-11-15 2024-11-13 15.640 356,500 +2,000 0.03% 5,575,660
2024-11-13 2024-11-11 16.160 354,500 -55,000 0.03% 5,728,720
2024-11-12 2024-11-08 16.780 409,500 +99,000 0.04% 6,871,410
2024-11-11 2024-11-07 17.040 310,500 -10,500 0.03% 5,290,920
2024-11-08 2024-11-06 15.420 321,000 -2,000 0.03% 4,949,820
2024-11-07 2024-11-05 15.840 323,000 +8,000 0.03% 5,116,320
2024-11-06 2024-11-04 15.380 315,000 -18,500 0.03% 4,844,700
2024-11-05 2024-11-01 14.660 333,500 +7,000 0.03% 4,889,110
2024-11-01 2024-10-30 14.360 326,500 -500 0.03% 4,688,540
2024-10-31 2024-10-29 14.820 327,000 +24,000 0.03% 4,846,140
2024-10-30 2024-10-28 14.900 303,000 +45,000 0.03% 4,514,700
2024-10-29 2024-10-25 13.960 258,000 +103,500 0.02% 3,601,680
2024-10-28 2024-10-24 14.160 154,500 -9,000 0.01% 2,187,720
2024-10-25 2024-10-23 15.560 163,500 +4,500 0.02% 2,544,060
2024-10-24 2024-10-22 15.860 159,000 -5,500 0.02% 2,521,740
2024-10-23 2024-10-21 16.300 164,500 +6,000 0.02% 2,681,350
2024-10-22 2024-10-18 16.620 158,500 +35,000 0.02% 2,634,270
2024-10-21 2024-10-17 15.780 123,500 +5,000 0.01% 1,948,830
2024-10-17 2024-10-15 15.440 118,500 +1,000 0.01% 1,829,640
2024-10-16 2024-10-14 17.060 117,500 -14,500 0.01% 2,004,550
2024-10-15 2024-10-10 18.580 132,000 +11,000 0.01% 2,452,560
2024-10-14 2024-10-09 18.920 121,000 -15,000 0.01% 2,289,320
2024-10-10 2024-10-08 20.850 136,000 -39,000 0.01% 2,835,600
2024-10-09 2024-10-07 24.450 175,000 -9,000 0.02% 4,278,750
2024-10-08 2024-10-04 26.000 184,000 -1,000 0.02% 4,784,000
2024-10-07 2024-10-03 25.350 185,000 +33,000 0.02% 4,689,750
2024-10-04 2024-10-02 28.900 152,000 -32,000 0.01% 4,392,800
2024-10-03 2024-09-30 19.760 184,000 +37,500 0.02% 3,635,840
2024-09-30 2024-09-26 14.420 146,500 -19,500 0.01% 2,112,530
2024-09-27 2024-09-25 13.080 166,000 +20,000 0.02% 2,171,280
2024-09-26 2024-09-24 13.080 146,000 -21,000 0.01% 1,909,680
2024-09-25 2024-09-23 12.500 167,000 -2,000 0.02% 2,087,500
2024-09-24 2024-09-20 12.700 169,000 -45,000 0.02% 2,146,300
2024-09-20 2024-09-17 12.200 214,000 -60,000 0.02% 2,610,800
2024-09-19 2024-09-16 11.880 274,000 -18,500 0.03% 3,255,120
2024-09-16 2024-09-12 12.100 292,500 +10,000 0.03% 3,539,250
2024-09-12 2024-09-10 12.720 282,500 +30,000 0.03% 3,593,400
2024-09-11 2024-09-09 12.880 252,500 -160,000 0.02% 3,252,200
2024-09-10 2024-09-05 12.580 412,500 -500 0.04% 5,189,250
2024-09-09 2024-09-04 12.540 413,000 +198,000 0.04% 5,179,020
2024-09-04 2024-09-02 12.780 215,000 +30,000 0.02% 2,747,700
2024-09-03 2024-08-30 13.000 185,000 -71,000 0.02% 2,405,000
2024-08-30 2024-08-28 11.940 256,000 +60,000 0.02% 3,056,640
2024-08-29 2024-08-27 11.900 196,000 -75,000 0.02% 2,332,400
2024-08-28 2024-08-26 11.560 271,000 +83,000 0.03% 3,132,760
2024-08-27 2024-08-23 10.880 188,000 -46,000 0.02% 2,045,440
2024-08-26 2024-08-22 10.580 234,000 +1,000 0.02% 2,475,720
2024-08-22 2024-08-20 10.900 233,000 +2,000 0.02% 2,539,700
2024-08-19 2024-08-15 10.600 231,000 +5,000 0.02% 2,448,600
2024-08-16 2024-08-14 10.200 226,000 +73,000 0.02% 2,305,200
2024-08-15 2024-08-13 11.140 153,000 -60,000 0.01% 1,704,420
2024-08-14 2024-08-12 11.140 213,000 +30,000 0.02% 2,372,820
2024-08-12 2024-08-08 11.800 183,000 +5,000 0.02% 2,159,400
2024-08-09 2024-08-07 12.400 178,000 +60,000 0.02% 2,207,200
2024-08-08 2024-08-06 12.100 118,000 -31,000 0.01% 1,427,800
2024-08-07 2024-08-05 11.760 149,000 +35,000 0.01% 1,752,240
2024-08-06 2024-08-02 11.880 114,000 -174,500 0.01% 1,354,320
2024-08-05 2024-08-01 10.360 288,500 -647,000 0.03% 2,988,860
2024-08-02 2024-07-31 10.860 935,500 +515,000 0.09% 10,159,530
2024-07-31 2024-07-29 9.920 420,500 -5,000 0.04% 4,171,360
2024-07-30 2024-07-26 9.500 425,500 +300,000 0.04% 4,042,250
2024-07-29 2024-07-25 12.400 125,500 -7,500 0.01% 1,556,200
2024-07-26 2024-07-24 11.900 133,000 -100,000 0.01% 1,582,700
2024-07-25 2024-07-23 11.460 233,000 -5,000 0.02% 2,670,180
2024-07-22 2024-07-18 11.540 238,000 +5,000 0.02% 2,746,520
2024-07-16 2024-07-12 12.060 233,000 -10,000 0.02% 2,809,980
2024-07-15 2024-07-11 11.820 243,000 -7,500 0.02% 2,872,260
2024-07-11 2024-07-09 11.360 250,500 -52,000 0.02% 2,845,680
2024-07-10 2024-07-08 11.880 302,500 +94,000 0.03% 3,593,700
2024-07-09 2024-07-05 12.560 208,500 +11,500 0.02% 2,618,760
2024-07-05 2024-07-03 13.100 197,000 -29,000 0.02% 2,580,700
2024-07-04 2024-07-02 12.280 226,000 +500 0.02% 2,775,280
2024-07-03 2024-06-28 12.620 225,500 +70,000 0.02% 2,845,810
2024-07-02 2024-06-27 12.780 155,500 -40,000 0.02% 1,987,290
2024-06-28 2024-06-26 12.760 195,500 -5,500 0.02% 2,494,580
2024-06-27 2024-06-25 12.960 201,000 -62,500 0.02% 2,604,960
2024-06-26 2024-06-24 13.940 263,500 -2,000 0.03% 3,673,190
2024-06-25 2024-06-21 14.340 265,500 +3,000 0.03% 3,807,270
2024-06-24 2024-06-20 14.740 262,500 +27,500 0.03% 3,869,250
2024-06-21 2024-06-19 14.380 235,000 -5,500 0.02% 3,379,300
2024-06-19 2024-06-17 14.140 240,500 +2,000 0.02% 3,400,670
2024-06-18 2024-06-14 14.240 238,500 +42,500 0.02% 3,396,240
2024-06-17 2024-06-13 14.480 196,000 -38,000 0.02% 2,838,080
2024-06-14 2024-06-12 13.680 234,000 +28,000 0.02% 3,201,120
2024-06-13 2024-06-11 13.900 206,000 +15,500 0.02% 2,863,400
2024-06-12 2024-06-07 15.320 190,500 -6,000 0.02% 2,918,460
2024-06-11 2024-06-06 14.960 196,500 -500 0.02% 2,939,640
2024-06-07 2024-06-05 15.380 197,000 -47,500 0.02% 3,029,860
2024-06-06 2024-06-04 15.820 244,500 -4,500 0.02% 3,867,990
2024-06-05 2024-06-03 16.520 249,000 +138,000 0.02% 4,113,480
2024-06-04 2024-05-31 18.340 111,000 +500 0.01% 2,035,740
2024-06-03 2024-05-30 19.140 110,500 +2,000 0.01% 2,114,970
2024-05-31 2024-05-29 18.760 108,500 +8,500 0.01% 2,035,460
2024-05-30 2024-05-28 18.660 100,000 -48,000 0.01% 1,866,000
2024-05-29 2024-05-27 18.440 148,000 -39,000 0.01% 2,729,120
2024-05-28 2024-05-24 18.100 187,000 +40,500 0.02% 3,384,700
2024-05-27 2024-05-23 18.760 146,500 +2,500 0.01% 2,748,340
2024-05-24 2024-05-22 19.120 144,000 +6,500 0.01% 2,753,280
2024-05-23 2024-05-21 18.580 137,500 -39,500 0.01% 2,554,750
2024-05-22 2024-05-20 18.220 177,000 +20,500 0.02% 3,224,940
2024-05-21 2024-05-17 18.960 156,500 +9,000 0.02% 2,967,240
2024-05-20 2024-05-16 18.820 147,500 +6,000 0.01% 2,775,950
2024-05-17 2024-05-14 18.400 141,500 -46,500 0.01% 2,603,600
2024-05-16 2024-05-13 16.360 188,000 +1,000 0.02% 3,075,680
2024-05-14 2024-05-10 17.100 187,000 +1,000 0.02% 3,197,700
2024-05-10 2024-05-08 16.640 186,000 +24,000 0.02% 3,095,040
2024-05-09 2024-05-07 17.200 162,000 -20,000 0.02% 2,786,400
2024-05-08 2024-05-06 17.360 182,000 +8,500 0.02% 3,159,520
2024-05-07 2024-05-03 17.960 173,500 +64,500 0.02% 3,116,060
2024-05-06 2024-05-02 17.800 109,000 -12,000 0.01% 1,940,200
2024-05-02 2024-04-29 16.920 121,000 -500 0.01% 2,047,320
2024-04-30 2024-04-26 17.240 121,500 +51,500 0.01% 2,094,660
2024-04-29 2024-04-25 15.960 70,000 -4,000 0.01% 1,117,200
2024-04-26 2024-04-24 17.620 74,000 -500 0.01% 1,303,880
2024-04-25 2024-04-23 17.580 74,500 +4,500 0.01% 1,309,710
2024-04-24 2024-04-22 17.020 70,000 -1,000 0.01% 1,191,400
2024-04-23 2024-04-19 16.380 71,000 -26,500 0.01% 1,162,980
2024-04-22 2024-04-18 16.340 97,500 +13,500 0.01% 1,593,150
2024-04-19 2024-04-17 15.700 84,000 -1,000 0.01% 1,318,800
2024-04-18 2024-04-16 15.400 85,000 -59,000 0.01% 1,309,000
2024-04-16 2024-04-12 16.000 144,000 -111,500 0.01% 2,304,000
2024-04-15 2024-04-11 15.700 255,500 +112,000 0.02% 4,011,350
2024-04-12 2024-04-10 16.340 143,500 +3,000 0.01% 2,344,790
2024-04-11 2024-04-09 17.100 140,500 +500 0.01% 2,402,550
2024-04-10 2024-04-08 17.700 140,000 +30,500 0.01% 2,478,000
2024-04-08 2024-04-03 20.800 109,500 -500 0.01% 2,277,600
2024-04-03 2024-03-28 20.800 110,000 +2,000 0.01% 2,288,000
2024-04-02 2024-03-27 20.900 108,000 +7,000 0.01% 2,257,200
2024-03-19 2024-03-15 23.900 101,000 -5,000 0.01% 2,413,900
2024-03-15 2024-03-13 24.650 106,000 -3,500 0.01% 2,612,900
2024-03-13 2024-03-11 23.850 109,500 +1,000 0.01% 2,611,575
2024-03-12 2024-03-08 23.150 108,500 -20,500 0.01% 2,511,775
2024-03-08 2024-03-06 23.450 129,000 +1,500 0.01% 3,025,050
2024-03-07 2024-03-05 23.500 127,500 -5,000 0.01% 2,996,250
2024-03-06 2024-03-04 24.750 132,500 -500 0.01% 3,279,375
2024-03-05 2024-03-01 24.750 133,000 -53,000 0.01% 3,291,750
2024-03-04 2024-02-29 24.200 186,000 -58,000 0.02% 4,501,200
2024-03-01 2024-02-28 22.800 244,000 +5,000 0.02% 5,563,200
2024-02-29 2024-02-27 23.500 239,000 +4,000 0.02% 5,616,500
2024-02-27 2024-02-23 24.500 235,000 -249,500 0.02% 5,757,500
2024-02-26 2024-02-22 24.850 484,500 -50,000 0.05% 12,039,825
2024-02-23 2024-02-21 25.000 534,500 -49,500 0.05% 13,362,500
2024-02-20 2024-02-16 25.450 584,000 +242,500 0.06% 14,862,800
2024-02-19 2024-02-15 24.600 341,500 -500 0.03% 8,400,900
2024-02-16 2024-02-14 24.950 342,000 -1,000 0.03% 8,532,900
2024-02-15 2024-02-09 23.350 343,000 +2,500 0.03% 8,009,050
2024-02-14 2024-02-07 23.350 340,500 -1,000,000 0.03% 7,950,675
2024-02-08 2024-02-06 24.500 1,340,500 +196,500 0.13% 32,842,250
2024-02-07 2024-02-05 24.800 1,144,000 -2,000 0.11% 28,371,200
2024-02-06 2024-02-02 24.250 1,146,000 -4,500 0.11% 27,790,500
2024-02-05 2024-02-01 24.550 1,150,500 +1,500 0.11% 28,244,775
2024-02-02 2024-01-31 23.000 1,149,000 +293,500 0.11% 26,427,000
2024-02-01 2024-01-30 21.650 855,500 +250,500 0.08% 18,521,575
2024-01-31 2024-01-29 21.500 605,000 +500 0.06% 13,007,500
2024-01-30 2024-01-26 22.200 604,500 -994,500 0.06% 13,419,900
2024-01-29 2024-01-25 24.200 1,599,000 -29,000 0.16% 38,695,800
2024-01-26 2024-01-24 26.400 1,628,000 +23,500 0.16% 42,979,200
2024-01-25 2024-01-23 24.900 1,604,500 +3,000 0.16% 39,952,050
2024-01-24 2024-01-22 23.550 1,601,500 -20,000 0.16% 37,715,325
2024-01-23 2024-01-19 24.450 1,621,500 +500 0.16% 39,645,675
2024-01-19 2024-01-17 24.600 1,621,000 -146,500 0.16% 39,876,600
2024-01-18 2024-01-16 26.250 1,767,500 -500 0.17% 46,396,875
2024-01-16 2024-01-12 27.500 1,768,000 +1,000 0.17% 48,620,000
2024-01-15 2024-01-11 28.700 1,767,000 +500 0.17% 50,712,900
2024-01-12 2024-01-10 29.800 1,766,500 +399,000 0.17% 52,641,700
2024-01-11 2024-01-09 29.500 1,367,500 +9,993 0.13% 40,341,250
2024-01-10 2024-01-08 28.650 1,357,507 +7 0.13% 38,892,576
2024-01-09 2024-01-05 29.000 1,357,500 +33,500 0.13% 39,367,500
2024-01-08 2024-01-04 28.800 1,324,000 +210,000 0.13% 38,131,200
2024-01-05 2024-01-03 27.500 1,114,000 +1,000 0.11% 30,635,000
2023-12-29 2023-12-27 26.850 1,113,000 -36,000 0.11% 29,884,050
2023-12-28 2023-12-22 28.850 1,149,000 +229,500 0.11% 33,148,650
2023-12-22 2023-12-20 29.100 919,500 +1,500 0.09% 26,757,450
2023-12-21 2023-12-19 31.800 918,000 -5,000 0.09% 29,192,400
2023-12-20 2023-12-18 32.000 923,000 +708,000 0.09% 29,536,000
2023-12-19 2023-12-15 26.250 215,000 -124,000 0.02% 5,643,750
2023-12-18 2023-12-14 27.800 339,000 -60,000 0.03% 9,424,200
2023-12-15 2023-12-13 27.200 399,000 +93,500 0.04% 10,852,800
2023-12-14 2023-12-12 31.250 305,500 -4,000 0.03% 9,546,875
2023-12-13 2023-12-11 31.250 309,500 +4,000 0.03% 9,671,875
2023-12-12 2023-12-08 33.650 305,500 -4,500 0.03% 10,280,075
2023-12-08 2023-12-06 32.750 310,000 -92,500 0.03% 10,152,500
2023-12-07 2023-12-05 32.100 402,500 +5,000 0.04% 12,920,250
2023-12-05 2023-12-01 29.500 397,500 +500 0.04% 11,726,250
2023-11-30 2023-11-28 30.250 397,000 +96,000 0.04% 12,009,250
2023-11-27 2023-11-23 31.750 301,000 +150,500 0.03% 9,556,750
2023-11-24 2023-11-22 30.500 150,500 -1,000 0.01% 4,590,250
2023-11-23 2023-11-21 29.300 151,500 +1,000 0.01% 4,438,950
2023-11-17 2023-11-15 29.700 150,500 -102,000 0.01% 4,469,850
2023-11-14 2023-11-10 29.600 252,500 -20,000 0.02% 7,474,000
2023-11-10 2023-11-08 30.150 272,500 -1,500 0.03% 8,215,875
2023-11-08 2023-11-06 31.950 274,000 +4,000 0.03% 8,754,300
2023-11-07 2023-11-03 30.650 270,000 +2,500 0.03% 8,275,500
2023-11-06 2023-11-02 28.850 267,500 +54,500 0.03% 7,717,375
2023-11-02 2023-10-31 31.900 213,000 -1,000 0.02% 6,794,700
2023-10-31 2023-10-27 32.400 214,000 +2,000 0.02% 6,933,600
2023-10-30 2023-10-26 30.500 212,000 +500 0.02% 6,466,000
2023-10-27 2023-10-25 32.600 211,500 +500 0.02% 6,894,900
2023-10-26 2023-10-24 33.250 211,000 +2,000 0.02% 7,015,750
2023-10-25 2023-10-20 30.250 209,000 +58,000 0.02% 6,322,250
2023-10-24 2023-10-19 33.150 151,000 +500 0.01% 5,005,650
2023-10-19 2023-10-17 36.400 150,500 +49,000 0.01% 5,478,200
2023-10-17 2023-10-13 35.050 101,500 -3,500 0.01% 3,557,575
2023-10-16 2023-10-12 36.600 105,000 -9,500 0.01% 3,843,000
2023-10-13 2023-10-11 35.550 114,500 +3,000 0.01% 4,070,475
2023-10-12 2023-10-10 37.250 111,500 -156,500 0.01% 4,153,375
2023-10-11 2023-10-09 36.100 268,000 +2,000 0.03% 9,674,800
2023-10-10 2023-10-06 36.100 266,000 +101,000 0.03% 9,602,600
2023-10-09 2023-10-05 35.600 165,000 +35,000 0.02% 5,874,000
2023-10-06 2023-10-04 35.000 130,000 +500 0.01% 4,550,000
2023-10-05 2023-10-03 34.650 129,500 +27,500 0.01% 4,487,175
2023-10-04 2023-09-29 36.950 102,000 -3,000 0.01% 3,768,900
2023-10-03 2023-09-28 36.650 105,000 +6,000 0.01% 3,848,250
2023-09-27 2023-09-25 35.050 99,000 -16,000 0.01% 3,469,950
2023-09-26 2023-09-22 36.200 115,000 +26,500 0.01% 4,163,000
2023-09-25 2023-09-21 35.550 88,500 +1,500 0.01% 3,146,175
2023-09-22 2023-09-20 36.950 87,000 -500 0.01% 3,214,650
2023-09-21 2023-09-19 38.900 87,500 -500 0.01% 3,403,750
2023-09-20 2023-09-18 39.700 88,000 +500 0.01% 3,493,600
2023-09-18 2023-09-14 39.600 87,500 -2,500 0.01% 3,465,000
2023-09-15 2023-09-13 37.450 90,000 -100,000 0.01% 3,370,500
2023-09-14 2023-09-12 38.050 190,000 -500 0.02% 7,229,500
2023-09-13 2023-09-11 37.950 190,500 -15,500 0.02% 7,229,475
2023-09-12 2023-09-07 37.000 206,000 -500 0.02% 7,622,000
2023-09-11 2023-09-06 36.250 206,500 -5,500 0.02% 7,485,625
2023-09-07 2023-09-05 38.000 212,000 +1,000 0.02% 8,056,000
2023-09-06 2023-09-04 39.700 211,000 +11,000 0.02% 8,376,700
2023-09-05 2023-08-31 39.750 200,000 +96,500 0.02% 7,950,000
2023-09-04 2023-08-30 40.700 103,500 +4,000 0.01% 4,212,450
2023-08-31 2023-08-29 41.550 99,500 -9,500 0.01% 4,134,225
2023-08-30 2023-08-28 45.400 109,000 +3,000 0.01% 4,948,600
2023-08-29 2023-08-25 43.150 106,000 -76,000 0.01% 4,573,900
2023-08-28 2023-08-24 43.050 182,000 -4,000 0.02% 7,835,100
2023-08-25 2023-08-23 38.950 186,000 +3,000 0.02% 7,244,700
2023-08-24 2023-08-22 38.950 183,000 -4,300 0.02% 7,127,850
2023-08-23 2023-08-21 38.000 187,300 -1,500 0.02% 7,117,400
2023-08-21 2023-08-17 37.400 188,800 -500 0.02% 7,061,120
2023-08-18 2023-08-16 34.500 189,300 +6,300 0.02% 6,530,850
2023-08-17 2023-08-15 34.050 183,000 -3,000 0.02% 6,231,150
2023-08-16 2023-08-14 34.050 186,000 +11,000 0.02% 6,333,300
2023-08-15 2023-08-11 34.600 175,000 +500 0.02% 6,055,000
2023-08-14 2023-08-10 36.050 174,500 -91,000 0.02% 6,290,725
2023-08-11 2023-08-09 35.700 265,500 +100,000 0.03% 9,478,350
2023-08-10 2023-08-08 35.500 165,500 -2,500 0.02% 5,875,250
2023-08-09 2023-08-07 37.750 168,000 -313,000 0.02% 6,342,000
2023-08-08 2023-08-04 39.200 481,000 -115,000 0.05% 18,855,200
2023-08-07 2023-08-03 38.200 596,000 -228,000 0.06% 22,767,200
2023-08-04 2023-08-02 37.800 824,000 +24,200 0.08% 31,147,200
2023-08-03 2023-08-01 40.600 799,800 -5,500 0.08% 32,471,880
2023-08-02 2023-07-31 37.800 805,300 -253,500 0.08% 30,440,340
2023-08-01 2023-07-28 38.900 1,058,800 +584,500 0.10% 41,187,320
2023-07-31 2023-07-27 30.200 474,300 -5,000 0.05% 14,323,860
2023-07-28 2023-07-26 32.300 479,300 +148,000 0.05% 15,481,390
2023-07-27 2023-07-25 32.650 331,300 +2,000 0.03% 10,816,945
2023-07-26 2023-07-24 31.150 329,300 -3,000 0.03% 10,257,695
2023-07-25 2023-07-21 32.000 332,300 -8,500 0.03% 10,633,600
2023-07-24 2023-07-20 30.150 340,800 +1,000 0.03% 10,275,120
2023-07-21 2023-07-19 29.900 339,800 +3,000 0.03% 10,160,020
2023-07-20 2023-07-18 29.750 336,800 +84,500 0.03% 10,019,800
2023-07-18 2023-07-13 31.150 252,300 -3,000 0.02% 7,859,145
2023-07-14 2023-07-12 29.750 255,300 -80,500 0.03% 7,595,175
2023-07-12 2023-07-10 28.700 335,800 -12,500 0.03% 9,637,460
2023-07-11 2023-07-07 28.200 348,300 +4,500 0.03% 9,822,060
2023-07-10 2023-07-06 28.800 343,800 +30,000 0.03% 9,901,440
2023-07-07 2023-07-05 29.450 313,800 -3,500 0.03% 9,241,410
2023-07-06 2023-07-04 30.700 317,300 -4,000 0.03% 9,741,110
2023-07-05 2023-07-03 26.600 321,300 -500 0.03% 8,546,580
2023-07-03 2023-06-29 25.400 321,800 +36,500 0.03% 8,173,720
2023-06-29 2023-06-27 26.900 285,300 -500 0.03% 7,674,570
2023-06-28 2023-06-26 26.100 285,800 +30,000 0.03% 7,459,380
2023-06-27 2023-06-23 26.400 255,800 +29,000 0.03% 6,753,120
2023-06-26 2023-06-21 27.550 226,800 +51,000 0.02% 6,248,340
2023-06-23 2023-06-20 28.200 175,800 +22,500 0.02% 4,957,560
2023-06-21 2023-06-19 30.200 153,300 +10,000 0.02% 4,629,660
2023-06-20 2023-06-16 31.350 143,300 +4,500 0.01% 4,492,455
2023-06-19 2023-06-15 31.150 138,800 -1,200 0.01% 4,323,620
2023-06-16 2023-06-14 30.450 140,000 +4,500 0.01% 4,263,000
2023-06-15 2023-06-13 32.500 135,500 -55,500 0.01% 4,403,750
2023-06-14 2023-06-12 32.100 191,000 +10,000 0.02% 6,131,100
2023-06-13 2023-06-09 33.000 181,000 +68,500 0.02% 5,973,000
2023-06-12 2023-06-08 31.450 112,500 -8,000 0.01% 3,538,125
2023-06-09 2023-06-07 29.800 120,500 +500 0.01% 3,590,900
2023-06-08 2023-06-06 29.250 120,000 -34,500 0.01% 3,510,000
2023-06-07 2023-06-05 29.650 154,500 -37,000 0.02% 4,580,925
2023-06-06 2023-06-02 31.150 191,500 -57,500 0.02% 5,965,225
2023-06-05 2023-06-01 31.950 249,000 -203,500 0.02% 7,955,550
2023-06-02 2023-05-31 29.050 452,500 -1,214,500 0.04% 13,145,125
2023-06-01 2023-05-30 27.100 1,667,000 -1,481,000 0.16% 45,175,700
2023-05-31 2023-05-29 25.600 3,148,000 +100,000 0.31% 80,588,800
2023-05-30 2023-05-25 23.850 3,048,000 +383,500 0.30% 72,694,800
2023-05-29 2023-05-24 23.950 2,664,500 -148,000 0.26% 63,814,775
2023-05-25 2023-05-23 25.650 2,812,500 -315,500 0.28% 72,140,625
2023-05-24 2023-05-22 25.700 3,128,000 +437,000 0.31% 80,389,600
2023-05-22 2023-05-18 23.650 2,691,000 +800,000 0.27% 63,642,150
2023-05-19 2023-05-17 23.400 1,891,000 +1,283,500 0.19% 44,249,400
2023-05-17 2023-05-15 24.650 607,500 +147,500 0.06% 14,974,875
2023-05-15 2023-05-11 24.950 460,000 -2,500 0.05% 11,477,000
2023-05-12 2023-05-10 25.100 462,500 -500 0.05% 11,608,750
2023-05-11 2023-05-09 24.700 463,000 +2,000 0.05% 11,436,100
2023-05-09 2023-05-05 26.800 461,000 +3,500 0.05% 12,354,800
2023-05-08 2023-05-04 25.700 457,500 +3,500 0.05% 11,757,750
2023-05-05 2023-05-03 25.050 454,000 +93,000 0.04% 11,372,700
2023-05-04 2023-05-02 25.850 361,000 +1,000 0.04% 9,331,850
2023-05-03 2023-04-28 27.150 360,000 -500 0.04% 9,774,000
2023-05-02 2023-04-27 27.000 360,500 +5,500 0.04% 9,733,500
2023-04-27 2023-04-25 29.050 355,000 +13,000 0.04% 10,312,750
2023-04-26 2023-04-24 31.250 342,000 -4,000 0.03% 10,687,500
2023-04-25 2023-04-21 30.850 346,000 -41,000 0.03% 10,674,100
2023-04-24 2023-04-20 29.900 387,000 -173,500 0.04% 11,571,300
2023-04-21 2023-04-19 33.500 560,500 +45,500 0.06% 18,776,750
2023-04-19 2023-04-17 30.250 515,000 +54,500 0.05% 15,578,750
2023-04-18 2023-04-14 29.150 460,500 +4,500 0.05% 13,423,575
2023-04-14 2023-04-12 29.150 456,000 +12,500 0.04% 13,292,400
2023-04-13 2023-04-11 29.000 443,500 +186,000 0.04% 12,861,500
2023-04-12 2023-04-06 30.700 257,500 -15,000 0.03% 7,905,250
2023-04-11 2023-04-04 31.900 272,500 +19,000 0.03% 8,692,750
2023-04-06 2023-04-03 33.000 253,500 -2,500 0.03% 8,365,500
2023-04-04 2023-03-31 33.850 256,000 -171,000 0.03% 8,665,600
2023-04-03 2023-03-30 33.650 427,000 -500 0.04% 14,368,550
2023-03-29 2023-03-27 32.800 427,500 -8,000 0.04% 14,022,000
2023-03-28 2023-03-24 33.450 435,500 +8,500 0.04% 14,567,475
2023-03-27 2023-03-23 33.650 427,000 -7,000 0.04% 14,368,550
2023-03-24 2023-03-22 33.900 434,000 +96,000 0.04% 14,712,600
2023-03-23 2023-03-21 34.350 338,000 -221,000 0.03% 11,610,300
2023-03-22 2023-03-20 31.500 559,000 -2,304,000 0.06% 17,608,500
2023-03-21 2023-03-17 36.900 2,863,000 +500 0.28% 105,644,700
2023-03-20 2023-03-16 35.050 2,862,500 +7,500 0.28% 100,330,625
2023-03-17 2023-03-15 36.000 2,855,000 -500 0.28% 102,780,000
2023-03-16 2023-03-14 35.200 2,855,500 -247,500 0.28% 100,513,600
2023-03-15 2023-03-13 38.250 3,103,000 +500 0.31% 118,689,750
2023-03-14 2023-03-10 36.950 3,102,500 -1,000 0.31% 114,637,375
2023-03-13 2023-03-09 36.300 3,103,500 +250,000 0.31% 112,657,050
2023-03-10 2023-03-08 36.050 2,853,500 +42,000 0.28% 102,868,675
2023-03-09 2023-03-07 39.950 2,811,500 +356,500 0.28% 112,319,425
2023-03-08 2023-03-06 41.800 2,455,000 -662,500 0.24% 102,619,000
2023-03-07 2023-03-03 46.050 3,117,500 +9,500 0.31% 143,560,875
2023-03-06 2023-03-02 44.850 3,108,000 +500 0.31% 139,393,800
2023-03-03 2023-03-01 46.600 3,107,500 +80,000 0.31% 144,809,500
2023-03-02 2023-02-28 44.550 3,027,500 +9,000 0.30% 134,875,125
2023-03-01 2023-02-27 47.700 3,018,500 +32,000 0.30% 143,982,450
2023-02-27 2023-02-23 50.850 2,986,500 -500 0.29% 151,863,525
2023-02-24 2023-02-22 48.550 2,987,000 +500 0.29% 145,018,850
2023-02-22 2023-02-20 49.700 2,986,500 -500 0.29% 148,429,050
2023-02-20 2023-02-16 50.250 2,987,000 -37,500 0.29% 150,096,750
2023-02-16 2023-02-14 50.800 3,024,500 +11,000 0.30% 153,644,600
2023-02-15 2023-02-13 51.750 3,013,500 -11,000 0.30% 155,948,625
2023-02-14 2023-02-10 60.850 3,024,500 -250,500 0.30% 184,040,825
2023-02-13 2023-02-09 62.200 3,275,000 -34,000 0.32% 203,705,000
2023-02-10 2023-02-08 57.500 3,309,000 +60,000 0.33% 190,267,500
2023-02-09 2023-02-07 55.350 3,249,000 +1,000 0.32% 179,832,150
2023-02-08 2023-02-06 56.700 3,248,000 +813,500 0.32% 184,161,600
2023-02-07 2023-02-03 61.900 2,434,500 +51,000 0.24% 150,695,550
2023-02-06 2023-02-02 63.650 2,383,500 +97,000 0.24% 151,709,775
2023-02-03 2023-02-01 64.000 2,286,500 +73,500 0.23% 146,336,000
2023-02-02 2023-01-31 63.800 2,213,000 +73,000 0.22% 141,189,400
2023-02-01 2023-01-30 65.950 2,140,000 +1,588,500 0.21% 141,133,000
2023-01-31 2023-01-27 73.300 551,500 -1,173,000 0.05% 40,424,950
2023-01-30 2023-01-26 73.000 1,724,500 -1,274,000 0.17% 125,888,500
2023-01-27 2023-01-20 73.700 2,998,500 +2,500 0.30% 220,989,450
2023-01-26 2023-01-19 66.700 2,996,000 -1,000 0.30% 199,833,200
2023-01-20 2023-01-18 61.900 2,997,000 -38,000 0.30% 185,514,300
2023-01-19 2023-01-17 67.300 3,035,000 +3,000 0.30% 204,255,500
2023-01-18 2023-01-16 64.750 3,032,000 -39,500 0.30% 196,322,000
2023-01-17 2023-01-13 69.350 3,071,500 -18,500 0.31% 213,008,525
2023-01-16 2023-01-12 60.200 3,090,000 +3,000 0.31% 186,018,000
2023-01-13 2023-01-11 60.000 3,087,000 -25,000 0.31% 185,220,000
2023-01-12 2023-01-10 62.350 3,112,000 -77,000 0.31% 194,033,200
2023-01-11 2023-01-09 60.700 3,189,000 -4,000 0.32% 193,572,300
2023-01-10 2023-01-06 54.250 3,193,000 +5,500 0.32% 173,220,250
2023-01-09 2023-01-05 51.100 3,187,500 +10,000 0.32% 162,881,250
2023-01-06 2023-01-04 49.950 3,177,500 +304,000 0.32% 158,716,125
2023-01-05 2023-01-03 49.500 2,873,500 -7,000 0.29% 142,238,250
2023-01-04 2022-12-30 52.500 2,880,500 -10,500 0.29% 151,226,250
2023-01-03 2022-12-29 50.400 2,891,000 -30,000 0.29% 145,706,400
2022-12-30 2022-12-28 52.650 2,921,000 +4,500 0.29% 153,790,650
2022-12-29 2022-12-23 56.900 2,916,500 +33,500 0.29% 165,948,850
2022-12-28 2022-12-22 54.050 2,883,000 -4,500 0.29% 155,826,150
2022-12-23 2022-12-21 50.350 2,887,500 -7,500 0.29% 145,385,625
2022-12-22 2022-12-20 47.400 2,895,000 +1,000 0.29% 137,223,000
2022-12-21 2022-12-19 47.350 2,894,000 -1,500 0.29% 137,030,900
2022-12-20 2022-12-16 43.850 2,895,500 -90,500 0.29% 126,967,675
2022-12-19 2022-12-15 44.900 2,986,000 -1,000 0.30% 134,071,400
2022-12-16 2022-12-14 44.300 2,987,000 +81,000 0.30% 132,324,100
2022-12-15 2022-12-13 42.600 2,906,000 -148,500 0.29% 123,795,600
2022-12-14 2022-12-12 42.850 3,054,500 +93,500 0.30% 130,885,325
2022-12-13 2022-12-09 45.200 2,961,000 +217,500 0.29% 133,837,200
2022-12-12 2022-12-08 46.350 2,743,500 +14,000 0.27% 127,161,225
2022-12-09 2022-12-07 42.300 2,729,500 -15,000 0.27% 115,457,850
2022-12-08 2022-12-06 42.900 2,744,500 +319,000 0.27% 117,739,050
2022-12-07 2022-12-05 42.200 2,425,500 +1,813,500 0.24% 102,356,100
2022-12-06 2022-12-02 39.600 612,000 -2,000 0.06% 24,235,200
2022-12-05 2022-12-01 39.650 614,000 -13,500 0.06% 24,345,100
2022-12-02 2022-11-30 41.000 627,500 -421,500 0.06% 25,727,500
2022-12-01 2022-11-29 37.900 1,049,000 -17,000 0.10% 39,757,100
2022-11-30 2022-11-28 36.650 1,066,000 -2,662,000 0.11% 39,068,900
2022-11-28 2022-11-24 39.600 3,728,000 +182,000 0.37% 147,628,800
2022-11-25 2022-11-23 38.500 3,546,000 +298,500 0.35% 136,521,000
2022-11-24 2022-11-22 38.600 3,247,500 +968,000 0.32% 125,353,500
2022-11-23 2022-11-21 39.350 2,279,500 +500 0.23% 89,698,325
2022-11-22 2022-11-18 41.700 2,279,000 -363,500 0.23% 95,034,300
2022-11-21 2022-11-17 39.400 2,642,500 +25,000 0.26% 104,114,500
2022-11-17 2022-11-15 38.800 2,617,500 -203,500 0.26% 101,559,000
2022-11-16 2022-11-14 39.100 2,821,000 +349,000 0.28% 110,301,100
2022-11-15 2022-11-11 40.000 2,472,000 -1,218,500 0.25% 98,880,000
2022-11-11 2022-11-09 39.900 3,690,500 +1,500 0.37% 147,250,950
2022-11-10 2022-11-08 42.500 3,689,000 +316,000 0.37% 156,782,500
2022-11-09 2022-11-07 42.700 3,373,000 +4,500 0.34% 144,027,100
2022-11-08 2022-11-04 42.200 3,368,500 -228,000 0.34% 142,150,700
2022-11-07 2022-11-03 41.300 3,596,500 +11,000 0.36% 148,535,450
2022-11-04 2022-11-02 39.100 3,585,500 -18,000 0.36% 140,193,050
2022-11-03 2022-11-01 38.900 3,603,500 -72,500 0.36% 140,176,150
2022-11-02 2022-10-31 38.050 3,676,000 +9,000 0.37% 139,871,800
2022-11-01 2022-10-28 40.350 3,667,000 +5,000 0.37% 147,963,450
2022-10-31 2022-10-27 39.100 3,662,000 -27,000 0.36% 143,184,200
2022-10-28 2022-10-26 36.200 3,689,000 +1,713,000 0.37% 133,541,800
2022-10-27 2022-10-25 34.150 1,976,000 -106,000 0.20% 67,480,400
2022-10-26 2022-10-24 30.600 2,082,000 -1,680,500 0.21% 63,709,200
2022-10-25 2022-10-21 36.000 3,762,500 -1,500 0.37% 135,450,000
2022-10-21 2022-10-19 34.500 3,764,000 -12,000 0.37% 129,858,000
2022-10-20 2022-10-18 31.900 3,776,000 -3,000 0.38% 120,454,400
2022-10-19 2022-10-17 31.700 3,779,000 +1,000 0.38% 119,794,300
2022-10-18 2022-10-14 32.000 3,778,000 +4,000 0.38% 120,896,000
2022-10-17 2022-10-13 30.600 3,774,000 -35,500 0.38% 115,484,400
2022-10-14 2022-10-12 31.650 3,809,500 +21,500 0.38% 120,570,675
2022-10-13 2022-10-11 30.850 3,788,000 +491,000 0.38% 116,859,800
2022-10-12 2022-10-10 30.900 3,297,000 -513,500 0.33% 101,877,300
2022-10-11 2022-10-07 35.100 3,810,500 -2,000 0.38% 133,748,550
2022-10-10 2022-10-06 36.900 3,812,500 -6,000 0.38% 140,681,250
2022-10-07 2022-10-05 34.000 3,818,500 +19,000 0.38% 129,829,000
2022-10-06 2022-10-03 32.900 3,799,500 +22,500 0.38% 125,003,550
2022-10-05 2022-09-30 29.450 3,777,000 +23,500 0.38% 111,232,650
2022-10-03 2022-09-29 28.900 3,753,500 -9,500 0.37% 108,476,150
2022-09-30 2022-09-28 28.900 3,763,000 -25,000 0.37% 108,750,700
2022-09-29 2022-09-27 29.450 3,788,000 +26,000 0.38% 111,556,600
2022-09-28 2022-09-26 29.900 3,762,000 +58,500 0.37% 112,483,800
2022-09-27 2022-09-23 26.700 3,703,500 +2,500 0.37% 98,883,450
2022-09-26 2022-09-22 27.950 3,701,000 +397,000 0.37% 103,442,950
2022-09-23 2022-09-21 26.450 3,304,000 +176,500 0.33% 87,390,800
2022-09-22 2022-09-20 27.750 3,127,500 +157,500 0.31% 86,788,125
2022-09-21 2022-09-19 28.400 2,970,000 -881,000 0.30% 84,348,000
2022-09-20 2022-09-16 29.250 3,851,000 +1,000 0.38% 112,641,750
2022-09-19 2022-09-15 30.850 3,850,000 +18,000 0.38% 118,772,500
2022-09-16 2022-09-14 32.100 3,832,000 -3,500 0.38% 123,007,200
2022-09-15 2022-09-13 31.250 3,835,500 +8,500 0.38% 119,859,375
2022-09-14 2022-09-09 33.000 3,827,000 -2,500 0.38% 126,291,000
2022-09-13 2022-09-08 33.800 3,829,500 +66,500 0.38% 129,437,100
2022-09-09 2022-09-07 33.950 3,763,000 +11,500 0.38% 127,753,850
2022-09-08 2022-09-06 37.600 3,751,500 +23,000 0.37% 141,056,400
2022-09-07 2022-09-05 28.600 3,728,500 -8,500 0.37% 106,635,100
2022-09-06 2022-09-02 34.000 3,737,000 -18,500 0.37% 127,058,000
2022-09-05 2022-09-01 30.250 3,755,500 -8,000 0.37% 113,603,875
2022-09-02 2022-08-31 29.800 3,763,500 -114,500 0.38% 112,152,300
2022-09-01 2022-08-30 28.850 3,878,000 +659,000 0.39% 111,880,300
2022-08-31 2022-08-29 22.850 3,219,000 -40,500 0.32% 73,554,150
2022-08-30 2022-08-26 21.650 3,259,500 +180,500 0.33% 70,568,175
2022-08-29 2022-08-25 20.600 3,079,000 +1,500 0.31% 63,427,400
2022-08-26 2022-08-24 20.250 3,077,500 +319,000 0.31% 62,319,375
2022-08-25 2022-08-23 19.920 2,758,500 +564,500 0.28% 54,949,320
2022-08-24 2022-08-22 18.980 2,194,000 +5,500 0.22% 41,642,120
2022-08-23 2022-08-19 18.340 2,188,500 -105,000 0.22% 40,137,090
2022-08-19 2022-08-17 18.960 2,293,500 +4,500 0.23% 43,484,760
2022-08-18 2022-08-16 18.600 2,289,000 +4,000 0.23% 42,575,400
2022-08-17 2022-08-15 19.240 2,285,000 -115,000 0.23% 43,963,400
2022-08-16 2022-08-12 19.780 2,400,000 +9,500 0.24% 47,472,000
2022-08-15 2022-08-11 20.950 2,390,500 +119,500 0.24% 50,080,975
2022-08-12 2022-08-10 20.050 2,271,000 -98,000 0.23% 45,533,550
2022-08-11 2022-08-09 20.100 2,369,000 +1,913,000 0.24% 47,616,900
2022-08-10 2022-08-08 19.760 456,000 -2,150,000 0.05% 9,010,560
2022-08-09 2022-08-05 21.850 2,606,000 +88,500 0.26% 56,941,100
2022-08-08 2022-08-04 21.100 2,517,500 +2,027,000 0.25% 53,119,250
2022-08-05 2022-08-03 19.360 490,500 +32,000 0.05% 9,496,080
2022-08-04 2022-08-02 19.340 458,500 +94,500 0.05% 8,867,390
2022-08-03 2022-08-01 21.000 364,000 +27,500 0.04% 7,644,000
2022-08-02 2022-07-29 21.100 336,500 -1,986,500 0.03% 7,100,150
2022-08-01 2022-07-28 21.400 2,323,000 +34,500 0.23% 49,712,200
2022-07-29 2022-07-27 18.380 2,288,500 +500 0.23% 42,062,630
2022-07-28 2022-07-26 18.920 2,288,000 +1,486,500 0.23% 43,288,960
2022-07-27 2022-07-25 15.820 801,500 +668,500 0.08% 12,679,730
2022-07-26 2022-07-22 15.460 133,000 +1,500 0.01% 2,056,180
2022-07-25 2022-07-21 15.000 131,500 -10,500 0.01% 1,972,500
2022-07-22 2022-07-20 15.320 142,000 +15,000 0.01% 2,175,440
2022-07-21 2022-07-19 14.760 127,000 -112,000 0.01% 1,874,520
2022-07-20 2022-07-18 15.100 239,000 -104,000 0.02% 3,608,900
2022-07-19 2022-07-15 15.240 343,000 -23,000 0.03% 5,227,320
2022-07-18 2022-07-14 17.820 366,000 -8,500 0.04% 6,522,120
2022-07-15 2022-07-13 18.580 374,500 -100,000 0.04% 6,958,210
2022-07-14 2022-07-12 18.560 474,500 -25,500 0.05% 8,806,720
2022-07-13 2022-07-11 19.700 500,000 -2,000 0.05% 9,850,000
2022-07-12 2022-07-08 19.380 502,000 -17,000 0.05% 9,728,760
2022-07-11 2022-07-07 19.100 519,000 +108,500 0.05% 9,912,900
2022-07-08 2022-07-06 19.300 410,500 +6,500 0.04% 7,922,650
2022-07-07 2022-07-05 18.420 404,000 -22,500 0.04% 7,441,680
2022-07-06 2022-07-04 18.280 426,500 +22,500 0.04% 7,796,420
2022-07-05 2022-06-30 18.840 404,000 +46,000 0.04% 7,611,360
2022-07-04 2022-06-29 17.180 358,000 -35,500 0.04% 6,150,440
2022-06-30 2022-06-28 16.840 393,500 +32,500 0.04% 6,626,540
2022-06-29 2022-06-27 16.880 361,000 +24,000 0.04% 6,093,680
2022-06-28 2022-06-24 18.580 337,000 -29,500 0.03% 6,261,460
2022-06-27 2022-06-23 18.180 366,500 -70,500 0.04% 6,662,970
2022-06-24 2022-06-22 19.380 437,000 -28,500 0.04% 8,469,060
2022-06-23 2022-06-21 17.500 465,500 +70,000 0.05% 8,146,250
2022-06-22 2022-06-20 16.980 395,500 -1,457,000 0.04% 6,715,590
2022-06-21 2022-06-17 25.000 1,852,500 +1,206,000 0.19% 46,312,500
2022-06-20 2022-06-16 28.600 646,500 -4,176,000 0.06% 18,489,900
2022-06-17 2022-06-15 16.560 4,822,500 -69,500 0.48% 79,860,600
2022-06-16 2022-06-14 10.740 4,892,000 +1,144,500 0.49% 52,540,080
2022-06-15 2022-06-13 8.720 3,747,500 +3,361,500 0.37% 32,678,200
2022-06-14 2022-06-10 6.230 386,000 -6,000 0.04% 2,404,780
2022-06-10 2022-06-08 4.370 392,000 -2,000 0.04% 1,713,040
2022-06-08 2022-06-06 3.920 394,000 -30,000 0.04% 1,544,480
2022-05-27 2022-05-25 3.170 424,000 -1,000 0.04% 1,344,080
2022-05-18 2022-05-16 3.110 425,000 -1,000 0.04% 1,321,750
2022-05-17 2022-05-13 2.910 426,000 +48,500 0.04% 1,239,660
2022-05-16 2022-05-12 2.850 377,500 -64,000 0.04% 1,075,875
2022-05-12 2022-05-10 3.000 441,500 -32,500 0.04% 1,324,500
2022-05-04 2022-04-29 3.490 474,000 +98,500 0.05% 1,654,260
2022-05-03 2022-04-28 3.130 375,500 +1,000 0.04% 1,175,315
2022-04-28 2022-04-26 3.180 374,500 -110,000 0.04% 1,190,910
2022-04-27 2022-04-25 3.160 484,500 +2,000 0.05% 1,531,020
2022-04-20 2022-04-14 3.680 482,500 -50,000 0.05% 1,775,600
2022-04-19 2022-04-13 3.540 532,500 +50,000 0.05% 1,885,050
2022-04-14 2022-04-12 3.630 482,500 -10,000 0.05% 1,751,475
2022-04-13 2022-04-11 3.480 492,500 +10,000 0.05% 1,713,900
2022-04-11 2022-04-07 3.830 482,500 +70,000 0.05% 1,847,975
2022-04-08 2022-04-06 3.980 412,500 -13,500 0.04% 1,641,750
2022-04-07 2022-04-04 3.800 426,000 -50,000 0.04% 1,618,800
2022-04-06 2022-04-01 3.650 476,000 +52,500 0.05% 1,737,400
2022-03-29 2022-03-25 4.070 423,500 -8,500 0.04% 1,723,645
2022-03-28 2022-03-24 4.280 432,000 -500 0.04% 1,848,960
2022-03-23 2022-03-21 4.000 432,500 -100,000 0.04% 1,730,000
2022-03-21 2022-03-17 3.870 532,500 -25,500 0.05% 2,060,775
2022-03-18 2022-03-16 3.840 558,000 +1,500 0.06% 2,142,720
2022-03-17 2022-03-15 3.240 556,500 -15,000 0.06% 1,803,060
2022-03-16 2022-03-14 3.810 571,500 +125,000 0.06% 2,177,415
2022-03-15 2022-03-11 4.100 446,500 +18,000 0.04% 1,830,650
2022-03-14 2022-03-10 4.160 428,500 -9,000 0.04% 1,782,560
2022-03-11 2022-03-09 4.070 437,500 +22,000 0.04% 1,780,625
2022-03-10 2022-03-08 4.010 415,500 +39,500 0.04% 1,666,155
2022-03-08 2022-03-04 4.390 376,000 +250,000 0.04% 1,650,640
2022-03-07 2022-03-03 4.640 126,000 -188,000 0.01% 584,640
2022-03-04 2022-03-02 4.700 314,000 +2,000 0.03% 1,475,800
2022-03-03 2022-03-01 4.940 312,000 -2,000 0.03% 1,541,280
2022-03-02 2022-02-28 4.880 314,000 +5,500 0.03% 1,532,320
2022-03-01 2022-02-25 5.160 308,500 -51,000 0.03% 1,591,860
2022-02-28 2022-02-24 5.250 359,500 -15,000 0.04% 1,887,375
2022-02-25 2022-02-23 5.340 374,500 -31,000 0.04% 1,999,830
2022-02-22 2022-02-18 5.570 405,500 -18,000 0.04% 2,258,635
2022-02-21 2022-02-17 4.920 423,500 -9,500 0.04% 2,083,620
2022-02-18 2022-02-16 4.870 433,000 -22,500 0.04% 2,108,710
2022-02-17 2022-02-15 4.750 455,500 +2,000 0.05% 2,163,625
2022-02-16 2022-02-14 4.710 453,500 -88,500 0.05% 2,135,985
2022-02-14 2022-02-10 5.210 542,000 +150,500 0.05% 2,823,820
2022-02-10 2022-02-08 4.580 391,500 -15,500 0.04% 1,793,070
2022-02-08 2022-02-04 4.380 407,000 +35,000 0.04% 1,782,660
2022-02-07 2022-01-31 4.180 372,000 -34,000 0.04% 1,554,960
2022-02-04 2022-01-27 4.240 406,000 +40,000 0.04% 1,721,440
2022-01-28 2022-01-26 4.970 366,000 -28,000 0.04% 1,819,020
2022-01-27 2022-01-25 5.110 394,000 -156,500 0.04% 2,013,340
2022-01-25 2022-01-21 4.620 550,500 -10,000 0.06% 2,543,310
2022-01-24 2022-01-20 4.690 560,500 -70,000 0.06% 2,628,745
2022-01-21 2022-01-19 4.700 630,500 -13,000 0.06% 2,963,350
2022-01-20 2022-01-18 4.800 643,500 -10,000 0.06% 3,088,800
2022-01-19 2022-01-17 4.780 653,500 +170,000 0.07% 3,123,730
2022-01-18 2022-01-14 4.830 483,500 -29,000 0.05% 2,335,305
2022-01-17 2022-01-13 4.790 512,500 +31,000 0.05% 2,454,875
2022-01-14 2022-01-12 4.980 481,500 +10,000 0.05% 2,397,870
2022-01-12 2022-01-10 4.900 471,500 -10,500 0.05% 2,310,350
2022-01-11 2022-01-07 4.500 482,000 +19,000 0.05% 2,169,000
2022-01-10 2022-01-06 4.600 463,000 -500 0.05% 2,129,800
2022-01-06 2022-01-04 5.000 463,500 -180,000 0.05% 2,317,500
2022-01-05 2022-01-03 4.800 643,500 +6,500 0.06% 3,088,800
2022-01-04 2021-12-31 5.290 637,000 +28,000 0.06% 3,369,730
2022-01-03 2021-12-29 5.640 609,000 +244,500 0.06% 3,434,760
2021-12-29 2021-12-24 7.250 364,500 -11,000 0.04% 2,642,625
2021-12-28 2021-12-22 6.520 375,500 -16,500 0.04% 2,448,260
2021-12-23 2021-12-21 6.470 392,000 -133,500 0.04% 2,536,240
2021-12-22 2021-12-20 6.270 525,500 -7,000 0.05% 3,294,885
2021-12-20 2021-12-16 7.030 532,500 +6,500 0.05% 3,743,475
2021-12-16 2021-12-14 6.910 526,000 +500 0.05% 3,634,660
2021-12-15 2021-12-13 7.320 525,500 +5,000 0.05% 3,846,660
2021-12-14 2021-12-10 7.500 520,500 +5,000 0.05% 3,903,750
2021-12-13 2021-12-09 8.240 515,500 -103,500 0.05% 4,247,720
2021-12-10 2021-12-08 7.210 619,000 -500 0.06% 4,462,990
2021-12-08 2021-12-06 7.290 619,500 -13,000 0.06% 4,516,155
2021-12-07 2021-12-03 8.060 632,500 +170,000 0.06% 5,097,950
2021-12-06 2021-12-02 7.680 462,500 -33,500 0.05% 3,552,000
2021-12-03 2021-12-01 7.870 496,000 +75,500 0.05% 3,903,520
2021-12-02 2021-11-30 8.120 420,500 +43,000 0.04% 3,414,460
2021-12-01 2021-11-29 8.630 377,500 +24,500 0.04% 3,257,825
2021-11-30 2021-11-26 8.410 353,000 +3,500 0.04% 2,968,730
2021-11-29 2021-11-25 8.510 349,500 -1,500 0.03% 2,974,245
2021-11-26 2021-11-24 8.220 351,000 -142,500 0.04% 2,885,220
2021-11-25 2021-11-23 8.850 493,500 -103,000 0.05% 4,367,475
2021-11-24 2021-11-22 8.490 596,500 +204,000 0.06% 5,064,285
2021-11-23 2021-11-19 6.900 392,500 -91,500 0.04% 2,708,250
2021-11-22 2021-11-18 7.180 484,000 +13,000 0.05% 3,475,120
2021-11-19 2021-11-17 6.970 471,000 -38,000 0.05% 3,282,870
2021-11-18 2021-11-16 5.950 509,000 +5,000 0.05% 3,028,550
2021-11-16 2021-11-12 5.250 504,000 +110,000 0.05% 2,646,000
2021-11-15 2021-11-11 4.980 394,000 -100,000 0.04% 1,962,120
2021-11-11 2021-11-09 4.310 494,000 -9,500 0.05% 2,129,140
2021-11-10 2021-11-08 4.120 503,500 +3,500 0.05% 2,074,420
2021-11-08 2021-11-04 4.150 500,000 -170,000 0.05% 2,075,000
2021-11-04 2021-11-02 4.100 670,000 +2,000 0.07% 2,747,000
2021-11-03 2021-11-01 4.150 668,000 +3,000 0.07% 2,772,200
2021-11-01 2021-10-28 4.290 665,000 +500 0.07% 2,852,850
2021-10-29 2021-10-27 4.420 664,500 +2,500 0.07% 2,937,090
2021-10-28 2021-10-26 4.790 662,000 +1,000 0.07% 3,170,980
2021-10-26 2021-10-22 5.200 661,000 +7,000 0.07% 3,437,200
2021-10-25 2021-10-21 4.920 654,000 +11,000 0.07% 3,217,680
2021-10-22 2021-10-20 5.110 643,000 +2,000 0.06% 3,285,730
2021-10-20 2021-10-18 4.980 641,000 -1,000 0.06% 3,192,180
2021-10-19 2021-10-15 4.740 642,000 -1,500 0.06% 3,043,080
2021-10-18 2021-10-12 4.420 643,500 +1,500 0.06% 2,844,270
2021-10-15 2021-10-11 4.480 642,000 +500 0.06% 2,876,160
2021-10-12 2021-10-08 4.300 641,500 +500 0.06% 2,758,450
2021-10-08 2021-10-06 4.420 641,000 -7,000 0.06% 2,833,220
2021-10-07 2021-10-05 4.180 648,000 +6,000 0.06% 2,708,640
2021-10-05 2021-09-30 4.210 642,000 +4,500 0.06% 2,702,820
2021-10-04 2021-09-29 4.220 637,500 +500 0.06% 2,690,250
2021-09-30 2021-09-28 4.230 637,000 -3,000 0.06% 2,694,510
2021-09-29 2021-09-27 4.190 640,000 +39,000 0.06% 2,681,600
2021-09-28 2021-09-24 4.280 601,000 -2,000 0.06% 2,572,280
2021-09-27 2021-09-23 4.480 603,000 -7,000 0.06% 2,701,440
2021-09-24 2021-09-21 4.090 610,000 +1,000 0.06% 2,494,900
2021-09-23 2021-09-20 4.120 609,000 +8,500 0.06% 2,509,080
2021-09-21 2021-09-17 4.450 600,500 -10,500 0.06% 2,672,225
2021-09-20 2021-09-16 4.280 611,000 +45,500 0.06% 2,615,080
2021-09-17 2021-09-15 4.570 565,500 -32,500 0.06% 2,584,335
2021-09-16 2021-09-14 4.610 598,000 +100,000 0.06% 2,756,780
2021-09-15 2021-09-13 4.750 498,000 -6,907,000 0.05% 2,365,500
2021-09-14 2021-09-10 5.560 7,405,000 +20,000 0.74% 41,171,800
2021-09-13 2021-09-09 5.520 7,385,000 -37,000 0.74% 40,765,200
2021-09-10 2021-09-08 5.790 7,422,000 +239,500 0.74% 42,973,380
2021-09-08 2021-09-06 5.870 7,182,500 +2,787,000 0.72% 42,161,275
2021-09-07 2021-09-03 5.180 4,395,500 +781,500 0.44% 22,768,690
2021-09-06 2021-09-02 5.380 3,614,000 +3,203,000 0.36% 19,443,320
2021-09-03 2021-09-01 4.660 411,000 -4,500 0.04% 1,915,260
2021-09-02 2021-08-31 4.310 415,500 +7,500 0.04% 1,790,805
2021-09-01 2021-08-30 4.200 408,000 -18,000 0.04% 1,713,600
2021-08-27 2021-08-25 4.290 426,000 +17,000 0.04% 1,827,540
2021-08-24 2021-08-20 4.040 409,000 +2,500 0.04% 1,652,360
2021-08-19 2021-08-17 4.180 406,500 -500 0.04% 1,699,170
2021-08-18 2021-08-16 4.530 407,000 +9,500 0.04% 1,843,710
2021-08-17 2021-08-13 4.700 397,500 +9,500 0.04% 1,868,250
2021-08-12 2021-08-10 5.330 388,000 +6,500 0.04% 2,068,040
2021-08-11 2021-08-09 5.000 381,500 +2,000 0.04% 1,907,500
2021-08-09 2021-08-05 4.880 379,500 -25,500 0.04% 1,851,960
2021-08-06 2021-08-04 5.150 405,000 -3,000 0.04% 2,085,750
2021-08-05 2021-08-03 4.800 408,000 -25,000 0.04% 1,958,400
2021-08-04 2021-08-02 5.050 433,000 -22,000 0.04% 2,186,650
2021-08-03 2021-07-30 4.830 455,000 +8,000 0.05% 2,197,650
2021-08-02 2021-07-29 5.000 447,000 -113,500 0.04% 2,235,000
2021-07-30 2021-07-28 4.170 560,500 -47,500 0.06% 2,337,285
2021-07-29 2021-07-27 3.820 608,000 -39,000 0.06% 2,322,560
2021-07-28 2021-07-26 3.940 647,000 +152,500 0.06% 2,549,180
2021-07-27 2021-07-23 5.920 494,500 -52,500 0.05% 2,927,440
2021-07-26 2021-07-22 8.230 547,000 -5,000 0.05% 4,501,810
2021-07-22 2021-07-20 7.140 552,000 -3,000 0.06% 3,941,280
2021-07-21 2021-07-19 7.540 555,000 +10,000 0.06% 4,184,700
2021-07-14 2021-07-12 8.310 545,000 +10,000 0.05% 4,528,950
2021-07-13 2021-07-09 8.440 535,000 -5,000 0.05% 4,515,400
2021-07-08 2021-07-06 9.060 540,000 -39,500 0.05% 4,892,400
2021-07-06 2021-07-02 9.280 579,500 +15,000 0.06% 5,377,760
2021-07-05 2021-06-30 9.730 564,500 +51,000 0.06% 5,492,585
2021-07-02 2021-06-29 9.910 513,500 +14,000 0.05% 5,088,785
2021-06-30 2021-06-28 10.280 499,500 +26,000 0.05% 5,134,860
2021-06-29 2021-06-25 10.280 473,500 +1,000 0.05% 4,867,580
2021-06-28 2021-06-24 9.950 472,500 +15,500 0.05% 4,701,375
2021-06-25 2021-06-23 9.970 457,000 +23,500 0.05% 4,556,290
2021-06-22 2021-06-18 9.910 433,500 -34,500 0.04% 4,295,985
2021-06-21 2021-06-17 9.390 468,000 -50,000 0.05% 4,394,520
2021-06-18 2021-06-16 9.810 518,000 -66,000 0.05% 5,081,580
2021-06-17 2021-06-15 10.200 584,000 +10,000 0.06% 5,956,800
2021-06-16 2021-06-11 10.520 574,000 +5,000 0.06% 6,038,480
2021-06-11 2021-06-09 10.320 569,000 -45,000 0.06% 5,872,080
2021-06-10 2021-06-08 10.540 614,000 -51,000 0.06% 6,471,560
2021-06-09 2021-06-07 10.500 665,000 +10,000 0.07% 6,982,500
2021-06-08 2021-06-04 10.500 655,000 +20,000 0.07% 6,877,500
2021-06-07 2021-06-03 10.980 635,000 +36,000 0.06% 6,972,300
2021-06-04 2021-06-02 12.040 599,000 +80,000 0.06% 7,211,960
2021-06-03 2021-06-01 11.840 519,000 +49,000 0.05% 6,144,960
2021-06-02 2021-05-31 12.060 470,000 +18,500 0.05% 5,668,200
2021-06-01 2021-05-28 12.600 451,500 +24,000 0.05% 5,688,900
2021-05-28 2021-05-26 12.560 427,500 +32,000 0.04% 5,369,400
2021-05-27 2021-05-25 12.280 395,500 -170,000 0.04% 4,856,740
2021-05-26 2021-05-24 12.060 565,500 +500 0.06% 6,819,930
2021-05-17 2021-05-13 12.960 565,000 +60,000 0.06% 7,322,400
2021-05-13 2021-05-11 13.420 505,000 +10,500 0.05% 6,777,100
2021-05-12 2021-05-10 12.200 494,500 -1,000 0.05% 6,032,900
2021-05-11 2021-05-07 12.560 495,500 +7,000 0.05% 6,223,480
2021-05-10 2021-05-06 13.040 488,500 +17,500 0.05% 6,370,040
2021-05-07 2021-05-05 13.760 471,000 +30,000 0.05% 6,480,960
2021-05-06 2021-05-04 14.020 441,000 +33,000 0.04% 6,182,820
2021-05-04 2021-04-30 14.940 408,000 -2,000 0.04% 6,095,520
2021-04-29 2021-04-27 16.000 410,000 -500 0.04% 6,560,000
2021-04-28 2021-04-26 15.680 410,500 +1,000 0.04% 6,436,640
2021-04-27 2021-04-23 15.620 409,500 +2,000 0.04% 6,396,390
2021-04-26 2021-04-22 15.240 407,500 +2,000 0.04% 6,210,300
2021-04-23 2021-04-21 16.260 405,500 +5,000 0.04% 6,593,430
2021-04-22 2021-04-20 16.560 400,500 +2,000 0.04% 6,632,280
2021-04-21 2021-04-19 16.500 398,500 -9,000 0.04% 6,575,250
2021-04-20 2021-04-16 16.000 407,500 -38,500 0.04% 6,520,000
2021-04-19 2021-04-15 16.260 446,000 +9,000 0.04% 7,251,960
2021-04-16 2021-04-14 17.100 437,000 -58,000 0.04% 7,472,700
2021-04-12 2021-04-08 17.880 495,000 -1,000 0.05% 8,850,600
2021-04-09 2021-04-07 17.800 496,000 -19,000 0.05% 8,828,800
2021-04-08 2021-04-01 18.120 515,000 +2,000 0.05% 9,331,800
2021-04-01 2021-03-30 17.600 513,000 -26,000 0.05% 9,028,800
2021-03-31 2021-03-29 17.720 539,000 -5,500 0.05% 9,551,080
2021-03-29 2021-03-25 18.400 544,500 -7,000 0.05% 10,018,800
2021-03-26 2021-03-24 17.640 551,500 -3,000 0.06% 9,728,460
2021-03-25 2021-03-23 18.260 554,500 -3,500 0.06% 10,125,170
2021-03-24 2021-03-22 19.500 558,000 +20,000 0.06% 10,881,000
2021-03-23 2021-03-19 19.360 538,000 +28,000 0.05% 10,415,680
2021-03-22 2021-03-18 19.640 510,000 +2,000 0.05% 10,016,400
2021-03-19 2021-03-17 19.680 508,000 -21,000 0.05% 9,997,440
2021-03-18 2021-03-16 19.200 529,000 +23,000 0.05% 10,156,800
2021-03-17 2021-03-15 18.580 506,000 +80,000 0.05% 9,401,480
2021-03-15 2021-03-11 19.120 426,000 +2,500 0.04% 8,145,120
2021-03-12 2021-03-10 19.480 423,500 -9,500 0.04% 8,249,780
2021-03-11 2021-03-09 19.720 433,000 -1,500 0.04% 8,538,760
2021-03-10 2021-03-08 18.680 434,500 +8,000 0.04% 8,116,460
2021-03-08 2021-03-04 20.050 426,500 -15,000 0.04% 8,551,325
2021-03-05 2021-03-03 20.650 441,500 +3,000 0.04% 9,116,975
2021-03-04 2021-03-02 20.350 438,500 +5,500 0.04% 8,923,475
2021-03-03 2021-03-01 21.300 433,000 +10,000 0.04% 9,222,900
2021-03-02 2021-02-26 21.700 423,000 -500 0.04% 9,179,100
2021-03-01 2021-02-25 22.350 423,500 -186,500 0.04% 9,465,225
2021-02-26 2021-02-24 23.000 610,000 -7,000 0.06% 14,030,000
2021-02-25 2021-02-23 24.500 617,000 -14,500 0.06% 15,116,500
2021-02-23 2021-02-19 25.700 631,500 -84,500 0.06% 16,229,550
2021-02-22 2021-02-18 25.850 716,000 -10,000 0.07% 18,508,600
2021-02-19 2021-02-17 26.950 726,000 +3,500 0.07% 19,565,700
2021-02-18 2021-02-16 26.000 722,500 +5,000 0.07% 18,785,000
2021-02-17 2021-02-11 25.800 717,500 +7,000 0.07% 18,511,500
2021-02-16 2021-02-09 25.100 710,500 +2,500 0.07% 17,833,550
2021-02-10 2021-02-08 25.350 708,000 +500 0.07% 17,947,800
2021-02-08 2021-02-04 25.300 707,500 -24,500 0.07% 17,899,750
2021-02-04 2021-02-02 26.500 732,000 +11,000 0.07% 19,398,000
2021-02-03 2021-02-01 26.300 721,000 +2,000 0.07% 18,962,300
2021-02-02 2021-01-29 27.400 719,000 +1,500 0.07% 19,700,600
2021-02-01 2021-01-28 28.300 717,500 +199,000 0.07% 20,305,250
2021-01-29 2021-01-27 28.000 518,500 -15,000 0.05% 14,518,000
2021-01-28 2021-01-26 25.450 533,500 +4,500 0.05% 13,577,575
2021-01-27 2021-01-25 26.000 529,000 +500 0.05% 13,754,000
2021-01-26 2021-01-22 27.500 528,500 +21,000 0.05% 14,533,750
2021-01-25 2021-01-21 25.700 507,500 +16,500 0.05% 13,042,750
2021-01-22 2021-01-20 24.900 491,000 -95,500 0.05% 12,225,900
2021-01-21 2021-01-19 23.850 586,500 -210,500 0.06% 13,988,025
2021-01-20 2021-01-18 22.250 797,000 +302,500 0.08% 17,733,250
2021-01-19 2021-01-15 23.300 494,500 -26,500 0.05% 11,521,850
2021-01-18 2021-01-14 25.400 521,000 +7,000 0.05% 13,233,400
2021-01-15 2021-01-13 24.700 514,000 -17,500 0.05% 12,695,800
2021-01-14 2021-01-12 25.050 531,500 +6,500 0.05% 13,314,075
2021-01-13 2021-01-11 25.900 525,000 -1,000 0.05% 13,597,500
2021-01-12 2021-01-08 26.100 526,000 +8,500 0.05% 13,728,600
2021-01-11 2021-01-07 26.450 517,500 +8,000 0.05% 13,687,875
2021-01-08 2021-01-06 28.050 509,500 -4,500 0.05% 14,291,475
2021-01-07 2021-01-05 26.700 514,000 +4,000 0.05% 13,723,800
2021-01-06 2021-01-04 26.850 510,000 +11,000 0.05% 13,693,500
2021-01-05 2020-12-31 27.900 499,000 +7,000 0.05% 13,922,100
2021-01-04 2020-12-29 25.600 492,000 +1,500 0.05% 12,595,200
2020-12-30 2020-12-28 26.600 490,500 -500 0.05% 13,047,300
2020-12-29 2020-12-24 26.100 491,000 +2,500 0.05% 12,815,100
2020-12-28 2020-12-22 26.450 488,500 -1,500 0.05% 12,920,825
2020-12-23 2020-12-21 27.600 490,000 -29,500 0.05% 13,524,000
2020-12-22 2020-12-18 27.200 519,500 +1,500 0.06% 14,130,400
2020-12-21 2020-12-17 28.100 518,000 +9,000 0.06% 14,555,800
2020-12-18 2020-12-16 28.400 509,000 -4,000 0.05% 14,455,600
2020-12-17 2020-12-15 28.100 513,000 +4,500 0.05% 14,415,300
2020-12-16 2020-12-14 28.200 508,500 -7,000 0.05% 14,339,700
2020-12-15 2020-12-11 27.350 515,500 -1,000 0.05% 14,098,925
2020-12-14 2020-12-10 26.850 516,500 +21,000 0.05% 13,868,025
2020-12-11 2020-12-09 27.600 495,500 +3,500 0.05% 13,675,800
2020-12-10 2020-12-08 29.050 492,000 +13,000 0.05% 14,292,600
2020-12-09 2020-12-07 30.350 479,000 -24,000 0.05% 14,537,650
2020-12-07 2020-12-03 32.550 503,000 +1,000 0.05% 16,372,650
2020-12-04 2020-12-02 32.100 502,000 -10,500 0.05% 16,114,200
2020-12-03 2020-12-01 32.300 512,500 +12,000 0.05% 16,553,750
2020-12-02 2020-11-30 31.600 500,500 -55,000 0.05% 15,815,800
2020-12-01 2020-11-27 31.450 555,500 +7,500 0.06% 17,470,475
2020-11-30 2020-11-26 32.400 548,000 -28,000 0.06% 17,755,200
2020-11-27 2020-11-25 31.650 576,000 -32,000 0.06% 18,230,400
2020-11-26 2020-11-24 32.400 608,000 -3,500 0.06% 19,699,200
2020-11-25 2020-11-23 32.500 611,500 +6,500 0.07% 19,873,750
2020-11-24 2020-11-20 32.550 605,000 +500 0.06% 19,692,750
2020-11-23 2020-11-19 32.100 604,500 -263,500 0.06% 19,404,450
2020-11-20 2020-11-18 31.150 868,000 -37,000 0.09% 27,038,200
2020-11-19 2020-11-17 31.100 905,000 +3,000 0.10% 28,145,500
2020-11-18 2020-11-16 30.100 902,000 -1,500 0.10% 27,150,200
2020-11-17 2020-11-13 27.100 903,500 -26,500 0.10% 24,484,850
2020-11-16 2020-11-12 26.600 930,000 +13,500 0.10% 24,738,000
2020-11-13 2020-11-11 25.600 916,500 -39,000 0.10% 23,462,400
2020-11-12 2020-11-10 26.100 955,500 +12,000 0.10% 24,938,550
2020-11-11 2020-11-09 27.450 943,500 -40,000 0.10% 25,899,075
2020-11-10 2020-11-06 26.950 983,500 -135,500 0.10% 26,505,325
2020-11-09 2020-11-05 26.200 1,119,000 -3,000 0.12% 29,317,800
2020-11-06 2020-11-04 25.650 1,122,000 -41,000 0.12% 28,779,300
2020-11-05 2020-11-03 25.700 1,163,000 +10,000 0.12% 29,889,100
2020-11-04 2020-11-02 25.000 1,153,000 -1,500 0.12% 28,825,000
2020-11-03 2020-10-30 25.050 1,154,500 -105,000 0.12% 28,920,225
2020-11-02 2020-10-29 25.650 1,259,500 -37,000 0.13% 32,306,175
2020-10-30 2020-10-28 26.300 1,296,500 -46,000 0.14% 34,097,950
2020-10-29 2020-10-27 25.950 1,342,500 +324,000 0.14% 34,837,875
2020-10-28 2020-10-23 27.000 1,018,500 +38,000 0.11% 27,499,500
2020-10-27 2020-10-22 29.500 980,500 +78,000 0.10% 28,924,750
2020-10-23 2020-10-21 30.850 902,500 -1,000 0.10% 27,842,125
2020-10-22 2020-10-20 31.550 903,500 +14,500 0.10% 28,505,425
2020-10-21 2020-10-19 30.750 889,000 +13,500 0.09% 27,336,750
2020-10-20 2020-10-16 30.850 875,500 +18,500 0.09% 27,009,175
2020-10-19 2020-10-15 32.150 857,000 +28,000 0.09% 27,552,550
2020-10-15 2020-10-12 34.550 829,000 -71,000 0.09% 28,641,950
2020-10-14 2020-10-09 33.400 900,000 +6,000 0.10% 30,060,000
2020-10-12 2020-10-08 33.100 894,000 +6,500 0.10% 29,591,400
2020-10-09 2020-10-07 33.050 887,500 +5,000 0.09% 29,331,875
2020-10-08 2020-10-06 33.000 882,500 +4,000 0.09% 29,122,500
2020-10-07 2020-10-05 31.950 878,500 +40,500 0.09% 28,068,075
2020-09-30 2020-09-28 33.050 838,000 +500 0.09% 27,695,900
2020-09-28 2020-09-24 33.900 837,500 +8,000 0.09% 28,391,250
2020-09-24 2020-09-22 36.050 829,500 -1,000 0.09% 29,903,475
2020-09-23 2020-09-21 36.000 830,500 -35,000 0.09% 29,898,000
2020-09-22 2020-09-18 36.650 865,500 +3,000 0.09% 31,720,575
2020-09-21 2020-09-17 35.450 862,500 +4,000 0.09% 30,575,625
2020-09-18 2020-09-16 36.000 858,500 +2,000 0.09% 30,906,000
2020-09-16 2020-09-14 35.600 856,500 -23,500 0.09% 30,491,400
2020-09-14 2020-09-10 33.000 880,000 -7,500 0.09% 29,040,000
2020-09-11 2020-09-09 33.550 887,500 +11,000 0.09% 29,775,625
2020-09-10 2020-09-08 32.350 876,500 -18,000 0.09% 28,354,775
2020-09-09 2020-09-07 33.650 894,500 +161,000 0.10% 30,099,925
2020-09-08 2020-09-04 33.800 733,500 +36,000 0.08% 24,792,300
2020-09-07 2020-09-03 35.450 697,500 -48,500 0.07% 24,726,375
2020-09-04 2020-09-02 36.750 746,000 -32,000 0.08% 27,415,500
2020-09-02 2020-08-31 37.100 778,000 -1,000 0.08% 28,863,800
2020-09-01 2020-08-28 36.800 779,000 -500 0.08% 28,667,200
2020-08-31 2020-08-27 36.550 779,500 -1,000 0.08% 28,490,725
2020-08-28 2020-08-26 36.200 780,500 -1,500 0.08% 28,254,100
2020-08-27 2020-08-25 35.050 782,000 +41,500 0.08% 27,409,100
2020-08-26 2020-08-24 33.350 740,500 -14,500 0.08% 24,695,675
2020-08-25 2020-08-21 34.000 755,000 -1,000 0.08% 25,670,000
2020-08-24 2020-08-20 33.300 756,000 +10,500 0.08% 25,174,800
2020-08-21 2020-08-19 33.750 745,500 -7,000 0.08% 25,160,625
2020-08-20 2020-08-18 35.600 752,500 -216,000 0.08% 26,789,000
2020-08-19 2020-08-17 33.750 968,500 -171,000 0.10% 32,686,875
2020-08-18 2020-08-14 33.450 1,139,500 +16,000 0.12% 38,116,275
2020-08-17 2020-08-13 33.100 1,123,500 +444,395 0.12% 37,187,850
2020-08-14 2020-08-12 33.300 679,105 -16,895 0.07% 22,614,196
2020-08-13 2020-08-11 34.700 696,000 +86,000 0.07% 24,151,200
2020-08-12 2020-08-10 37.450 610,000 +1,000 0.06% 22,844,500
2020-08-11 2020-08-07 39.850 609,000 +500 0.06% 24,268,650
2020-08-07 2020-08-05 39.000 608,500 -339,000 0.06% 23,731,500
2020-08-06 2020-08-04 36.600 947,500 -9,500 0.10% 34,678,500
2020-08-05 2020-08-03 35.700 957,000 +357,000 0.10% 34,164,900
2020-08-04 2020-07-31 35.900 600,000 -233,500 0.06% 21,540,000
2020-08-03 2020-07-30 34.450 833,500 -88,500 0.09% 28,714,075
2020-07-31 2020-07-29 34.350 922,000 +205,000 0.10% 31,670,700
2020-07-30 2020-07-28 37.200 717,000 -7,000 0.08% 26,672,400
2020-07-29 2020-07-27 36.000 724,000 +4,000 0.08% 26,064,000
2020-07-27 2020-07-23 40.000 720,000 +1,500 0.08% 28,800,000
2020-07-24 2020-07-22 39.500 718,500 +54,000 0.08% 28,380,750
2020-07-23 2020-07-21 41.700 664,500 +1,000 0.07% 27,709,650
2020-07-22 2020-07-20 38.950 663,500 +27,000 0.07% 25,843,325
2020-07-21 2020-07-17 39.150 636,500 +2,000 0.07% 24,918,975
2020-07-20 2020-07-16 37.850 634,500 +41,500 0.07% 24,015,825
2020-07-17 2020-07-15 41.800 593,000 -15,500 0.06% 24,787,400
2020-07-16 2020-07-14 38.900 608,500 +11,000 0.06% 23,670,650
2020-07-15 2020-07-13 38.100 597,500 +72,500 0.06% 22,764,750
2020-07-14 2020-07-10 34.950 525,000 +112,000 0.06% 18,348,750
2020-07-13 2020-07-09 35.500 413,000 -176,000 0.04% 14,661,500
2020-07-10 2020-07-08 32.000 589,000 -41,000 0.06% 18,848,000
2020-07-09 2020-07-07 29.750 630,000 +500 0.07% 18,742,500
2020-07-08 2020-07-06 30.950 629,500 -76,500 0.07% 19,483,025
2020-07-07 2020-07-03 31.550 706,000 +36,500 0.08% 22,274,300
2020-07-06 2020-07-02 31.200 669,500 +111,000 0.07% 20,888,400
2020-07-03 2020-06-30 31.100 558,500 +8,000 0.06% 17,369,350
2020-07-02 2020-06-29 31.200 550,500 +60,500 0.06% 17,175,600
2020-06-30 2020-06-26 32.950 490,000 +14,500 0.05% 16,145,500
2020-06-29 2020-06-24 34.200 475,500 -52,000 0.05% 16,262,100
2020-06-26 2020-06-23 34.300 527,500 -61,000 0.06% 18,093,250
2020-06-24 2020-06-22 32.200 588,500 +23,000 0.06% 18,949,700
2020-06-23 2020-06-19 33.850 565,500 -42,000 0.06% 19,142,175
2020-06-22 2020-06-18 34.300 607,500 +13,000 0.06% 20,837,250
2020-06-19 2020-06-17 33.900 594,500 -85,000 0.06% 20,153,550
2020-06-18 2020-06-16 30.750 679,500 -3,000 0.07% 20,894,625
2020-06-17 2020-06-15 30.600 682,500 -143,500 0.07% 20,884,500
2020-06-16 2020-06-12 30.650 826,000 +186,000 0.09% 25,316,900
2020-06-15 2020-06-11 31.750 640,000 -3,000 0.07% 20,320,000
2020-06-12 2020-06-10 31.950 643,000 -2,000 0.07% 20,543,850
2020-06-11 2020-06-09 31.750 645,000 -12,500 0.07% 20,478,750
2020-06-10 2020-06-08 32.000 657,500 +5,000 0.07% 21,040,000
2020-06-09 2020-06-05 33.500 652,500 +84,500 0.07% 21,858,750
2020-06-08 2020-06-04 35.650 568,000 -6,500 0.06% 20,249,200
2020-06-05 2020-06-03 34.900 574,500 -200,000 0.06% 20,050,050
2020-06-04 2020-06-02 34.300 774,500 -15,500 0.08% 26,565,350
2020-06-03 2020-06-01 32.600 790,000 -5,000 0.08% 25,754,000
2020-06-02 2020-05-29 31.350 795,000 +1,000 0.08% 24,923,250
2020-06-01 2020-05-28 29.850 794,000 -4,500 0.08% 23,700,900
2020-05-29 2020-05-27 29.200 798,500 -1,000 0.09% 23,316,200
2020-05-28 2020-05-26 29.850 799,500 -22,500 0.09% 23,865,075
2020-05-27 2020-05-25 31.550 822,000 -90,500 0.09% 25,934,100
2020-05-26 2020-05-22 31.050 912,500 -30,500 0.10% 28,333,125
2020-05-25 2020-05-21 32.900 943,000 +27,500 0.10% 31,024,700
2020-05-22 2020-05-20 34.100 915,500 +7,000 0.10% 31,218,550
2020-05-21 2020-05-19 34.600 908,500 +96,500 0.10% 31,434,100
2020-05-20 2020-05-18 32.300 812,000 -10,000 0.09% 26,227,600
2020-05-19 2020-05-15 33.200 822,000 -500 0.09% 27,290,400
2020-05-18 2020-05-14 33.050 822,500 +67,500 0.09% 27,183,625
2020-05-15 2020-05-13 33.600 755,000 +14,000 0.08% 25,368,000
2020-05-14 2020-05-12 33.650 741,000 +6,500 0.08% 24,934,650
2020-05-13 2020-05-11 33.950 734,500 -56,500 0.08% 24,936,275
2020-05-12 2020-05-08 32.950 791,000 +21,500 0.08% 26,063,450
2020-05-11 2020-05-07 33.350 769,500 +21,500 0.08% 25,662,825
2020-05-08 2020-05-06 32.800 748,000 -35,500 0.08% 24,534,400
2020-05-06 2020-05-04 35.300 783,500 +43,500 0.08% 27,657,550
2020-05-05 2020-04-29 37.700 740,000 -2,000 0.08% 27,898,000
2020-05-04 2020-04-28 37.450 742,000 -8,500 0.08% 27,787,900
2020-04-29 2020-04-27 34.950 750,500 +1,500 0.08% 26,229,975
2020-04-28 2020-04-24 35.400 749,000 +26,500 0.08% 26,514,600
2020-04-27 2020-04-23 37.800 722,500 -6,500 0.08% 27,310,500
2020-04-24 2020-04-22 37.700 729,000 -18,500 0.08% 27,483,300
2020-04-23 2020-04-21 35.250 747,500 -6,000 0.08% 26,349,375
2020-04-22 2020-04-20 36.850 753,500 +1,500 0.08% 27,766,475
2020-04-20 2020-04-16 37.000 752,000 +2,500 0.08% 27,824,000
2020-04-16 2020-04-14 35.250 749,500 -80,500 0.08% 26,419,875
2020-04-15 2020-04-09 31.850 830,000 -40,000 0.09% 26,435,500
2020-04-14 2020-04-08 31.200 870,000 -405,500 0.09% 27,144,000
2020-04-09 2020-04-07 31.800 1,275,500 +480,500 0.14% 40,560,900
2020-04-08 2020-04-06 31.800 795,000 -3,000 0.08% 25,281,000
2020-04-07 2020-04-03 28.300 798,000 -36,000 0.09% 22,583,400
2020-04-06 2020-04-02 27.650 834,000 -35,000 0.09% 23,060,100
2020-04-03 2020-04-01 27.200 869,000 +76,000 0.09% 23,636,800
2020-04-02 2020-03-31 29.150 793,000 +149,000 0.08% 23,115,950
2020-04-01 2020-03-30 28.800 644,000 +41,500 0.07% 18,547,200
2020-03-31 2020-03-27 29.950 602,500 -116,500 0.06% 18,044,875
2020-03-30 2020-03-26 29.300 719,000 +344,500 0.08% 21,066,700
2020-03-27 2020-03-25 30.150 374,500 +23,000 0.04% 11,291,175
2020-03-26 2020-03-24 28.400 351,500 -111,500 0.04% 9,982,600
2020-03-25 2020-03-23 29.200 463,000 -265,500 0.05% 13,519,600
2020-03-24 2020-03-20 30.000 728,500 -117,500 0.08% 21,855,000
2020-03-23 2020-03-19 29.050 846,000 -30,000 0.09% 24,576,300
2020-03-20 2020-03-18 27.850 876,000 -123,500 0.09% 24,396,600
2020-03-19 2020-03-17 29.150 999,500 -38,500 0.11% 29,135,425
2020-03-18 2020-03-16 27.600 1,038,000 -58,000 0.11% 28,648,800
2020-03-17 2020-03-13 29.250 1,096,000 -307,000 0.12% 32,058,000
2020-03-16 2020-03-12 29.800 1,403,000 -122,500 0.15% 41,809,400
2020-03-13 2020-03-11 30.650 1,525,500 -76,500 0.16% 46,756,575
2020-03-12 2020-03-10 30.750 1,602,000 +35,500 0.17% 49,261,500
2020-03-11 2020-03-09 29.650 1,566,500 -308,000 0.17% 46,446,725
2020-03-10 2020-03-06 33.300 1,874,500 -46,000 0.20% 62,420,850
2020-03-09 2020-03-05 32.150 1,920,500 +17,000 0.20% 61,744,075
2020-03-06 2020-03-04 29.850 1,903,500 -56,500 0.20% 56,819,475
2020-03-05 2020-03-03 29.800 1,960,000 +15,500 0.21% 58,408,000
2020-03-04 2020-03-02 32.050 1,944,500 -500 0.21% 62,321,225
2020-03-03 2020-02-28 33.300 1,945,000 -14,500 0.21% 64,768,500
2020-03-02 2020-02-27 34.950 1,959,500 -192,000 0.21% 68,484,525
2020-02-28 2020-02-26 33.200 2,151,500 -11,500 0.23% 71,429,800
2020-02-27 2020-02-25 35.100 2,163,000 +40,500 0.23% 75,921,300
2020-02-26 2020-02-24 32.850 2,122,500 -100,500 0.23% 69,724,125
2020-02-25 2020-02-21 31.050 2,223,000 -25,000 0.24% 69,024,150
2020-02-24 2020-02-20 32.550 2,248,000 -102,000 0.24% 73,172,400
2020-02-21 2020-02-19 31.550 2,350,000 +95,000 0.25% 74,142,500
2020-02-20 2020-02-18 31.550 2,255,000 +20,500 0.24% 71,145,250
2020-02-19 2020-02-17 32.250 2,234,500 +22,000 0.24% 72,062,625
2020-02-18 2020-02-14 31.250 2,212,500 -59,000 0.24% 69,140,625
2020-02-17 2020-02-13 33.050 2,271,500 -10,000 0.24% 75,073,075
2020-02-14 2020-02-12 32.050 2,281,500 +584,500 0.24% 73,122,075
2020-02-13 2020-02-11 32.900 1,697,000 -989,500 0.18% 55,831,300
2020-02-12 2020-02-10 35.500 2,686,500 +42,500 0.29% 95,370,750
2020-02-11 2020-02-07 37.350 2,644,000 -30,500 0.28% 98,753,400
2020-02-10 2020-02-06 32.250 2,674,500 +10,000 0.28% 86,252,625
2020-02-07 2020-02-05 30.750 2,664,500 -115,500 0.28% 81,933,375
2020-02-06 2020-02-04 30.900 2,780,000 +160,500 0.30% 85,902,000
2020-02-05 2020-02-03 27.200 2,619,500 +268,500 0.28% 71,250,400
2020-02-04 2020-01-31 27.200 2,351,000 +87,500 0.25% 63,947,200
2020-02-03 2020-01-30 26.100 2,263,500 -3,500 0.24% 59,077,350
2020-01-31 2020-01-29 27.150 2,267,000 +334,500 0.24% 61,549,050
2020-01-30 2020-01-24 25.350 1,932,500 -105,500 0.21% 48,988,875
2020-01-29 2020-01-22 25.050 2,038,000 -14,500 0.22% 51,051,900
2020-01-23 2020-01-21 25.500 2,052,500 -36,500 0.22% 52,338,750
2020-01-22 2020-01-20 24.600 2,089,000 +140,000 0.22% 51,389,400
2020-01-21 2020-01-17 25.300 1,949,000 +45,000 0.21% 49,309,700
2020-01-20 2020-01-16 25.050 1,904,000 +2,500 0.20% 47,695,200
2020-01-17 2020-01-15 24.900 1,901,500 +68,000 0.20% 47,347,350
2020-01-16 2020-01-14 23.650 1,833,500 +181,500 0.20% 43,362,275
2020-01-15 2020-01-13 23.550 1,652,000 +240,000 0.18% 38,904,600
2020-01-14 2020-01-10 19.900 1,412,000 +35,000 0.15% 28,098,800
2020-01-10 2020-01-08 20.000 1,377,000 +105,500 0.15% 27,540,000
2020-01-09 2020-01-07 19.000 1,271,500 +124,000 0.14% 24,158,500
2020-01-08 2020-01-06 18.900 1,147,500 +18,000 0.12% 21,687,750
2020-01-06 2020-01-02 18.500 1,129,500 +8,000 0.12% 20,895,750
2020-01-03 2019-12-31 18.600 1,121,500 -13,000 0.12% 20,859,900
2020-01-02 2019-12-27 17.680 1,134,500 +14,500 0.12% 20,057,960
2019-12-30 2019-12-24 18.940 1,120,000 +6,000 0.12% 21,212,800
2019-12-27 2019-12-20 18.360 1,114,000 -3,000 0.12% 20,453,040
2019-12-23 2019-12-19 18.660 1,117,000 +8,000 0.12% 20,843,220
2019-12-20 2019-12-18 18.720 1,109,000 +4,000 0.12% 20,760,480
2019-12-18 2019-12-16 19.820 1,105,000 +2,000 0.12% 21,901,100
2019-12-17 2019-12-13 20.550 1,103,000 +5,000 0.12% 22,666,650
2019-12-16 2019-12-12 19.900 1,098,000 -4,500 0.12% 21,850,200
2019-12-12 2019-12-10 18.780 1,102,500 +2,000 0.12% 20,704,950
2019-12-11 2019-12-09 19.100 1,100,500 -6,000 0.12% 21,019,550
2019-12-10 2019-12-06 19.940 1,106,500 -39,500 0.12% 22,063,610
2019-12-09 2019-12-05 20.350 1,146,000 -500 0.12% 23,321,100
2019-12-06 2019-12-04 19.260 1,146,500 -23,000 0.12% 22,081,590
2019-12-05 2019-12-03 19.340 1,169,500 -296,000 0.12% 22,618,130
2019-12-04 2019-12-02 18.940 1,465,500 +42,000 0.16% 27,756,570
2019-12-03 2019-11-29 18.280 1,423,500 +2,000 0.15% 26,021,580
2019-12-02 2019-11-28 18.520 1,421,500 +42,000 0.15% 26,326,180
2019-11-29 2019-11-27 20.150 1,379,500 -37,000 0.15% 27,796,925
2019-11-28 2019-11-26 21.700 1,416,500 +9,000 0.15% 30,738,050
2019-11-27 2019-11-25 20.900 1,407,500 -4,500 0.15% 29,416,750
2019-11-26 2019-11-22 22.150 1,412,000 +132,500 0.15% 31,275,800
2019-11-25 2019-11-21 20.750 1,279,500 +58,500 0.14% 26,549,625
2019-11-22 2019-11-20 21.550 1,221,000 +111,000 0.13% 26,312,550
2019-11-21 2019-11-19 23.050 1,110,000 +178,000 0.12% 25,585,500
2019-11-20 2019-11-18 21.900 932,000 -114,500 0.10% 20,410,800
2019-11-19 2019-11-15 19.620 1,046,500 +123,000 0.11% 20,532,330
2019-11-18 2019-11-14 19.060 923,500 -6,500 0.10% 17,601,910
2019-11-15 2019-11-13 18.540 930,000 -69,000 0.10% 17,242,200
2019-11-14 2019-11-12 20.100 999,000 -500 0.11% 20,079,900
2019-11-13 2019-11-11 18.840 999,500 -21,000 0.11% 18,830,580
2019-11-12 2019-11-08 19.340 1,020,500 +24,500 0.11% 19,736,470
2019-11-11 2019-11-07 20.000 996,000 +90,000 0.11% 19,920,000
2019-11-08 2019-11-06 19.600 906,000 -12,000 0.10% 17,757,600
2019-11-07 2019-11-05 17.600 918,000 +56,000 0.10% 16,156,800
2019-11-06 2019-11-04 15.960 862,000 +118,500 0.09% 13,757,520
2019-11-05 2019-11-01 17.400 743,500 +86,500 0.08% 12,936,900
2019-11-04 2019-10-31 18.420 657,000 +66,500 0.07% 12,101,940
2019-11-01 2019-10-30 17.960 590,500 -12,500 0.06% 10,605,380
2019-10-31 2019-10-29 16.880 603,000 -192,000 0.06% 10,178,640
2019-10-30 2019-10-28 15.320 795,000 -97,000 0.08% 12,179,400
2019-10-29 2019-10-25 15.000 892,000 +312,000 0.10% 13,380,000
2019-10-28 2019-10-24 14.280 580,000 -89,000 0.06% 8,282,400
2019-10-25 2019-10-23 14.640 669,000 -49,500 0.07% 9,794,160
2019-10-24 2019-10-22 15.000 718,500 -14,000 0.08% 10,777,500
2019-10-23 2019-10-21 15.320 732,500 +38,500 0.08% 11,221,900
2019-10-22 2019-10-18 15.060 694,000 -2,000 0.07% 10,451,640
2019-10-21 2019-10-17 15.400 696,000 +63,000 0.07% 10,718,400
2019-10-18 2019-10-16 14.560 633,000 +9,000 0.07% 9,216,480
2019-10-16 2019-10-14 12.920 624,000 -32,000 0.07% 8,062,080
2019-10-15 2019-10-11 12.760 656,000 +50,000 0.07% 8,370,560
2019-10-14 2019-10-10 12.900 606,000 +6,000 0.06% 7,817,400
2019-10-11 2019-10-09 12.420 600,000 -24,000 0.06% 7,452,000
2019-10-09 2019-10-04 12.800 624,000 +17,500 0.07% 7,987,200
2019-10-03 2019-09-30 12.560 606,500 +9,000 0.06% 7,617,640
2019-10-02 2019-09-27 12.720 597,500 -68,000 0.06% 7,600,200
2019-09-30 2019-09-26 13.000 665,500 -100,000 0.07% 8,651,500
2019-09-27 2019-09-25 13.120 765,500 -99,500 0.08% 10,043,360
2019-09-26 2019-09-24 13.600 865,000 +100,000 0.09% 11,764,000
2019-09-25 2019-09-23 13.240 765,000 +60,000 0.08% 10,128,600
2019-09-24 2019-09-20 13.460 705,000 -1,000 0.08% 9,489,300
2019-09-23 2019-09-19 12.960 706,000 +20,000 0.08% 9,149,760
2019-09-20 2019-09-18 12.620 686,000 -16,000 0.07% 8,657,320
2019-09-19 2019-09-17 12.320 702,000 +500 0.07% 8,648,640
2019-09-18 2019-09-16 12.520 701,500 +19,500 0.07% 8,782,780
2019-09-13 2019-09-11 12.300 682,000 +2,000 0.07% 8,388,600
2019-09-11 2019-09-09 12.800 680,000 -23,500 0.07% 8,704,000
2019-09-05 2019-09-03 12.360 703,500 -5,000 0.08% 8,695,260
2019-09-03 2019-08-30 12.600 708,500 +1,000 0.08% 8,927,100
2019-09-02 2019-08-29 12.580 707,500 -10,000 0.08% 8,900,350
2019-08-29 2019-08-27 12.600 717,500 +10,000 0.08% 9,040,500
2019-08-26 2019-08-22 12.200 707,500 +14,500 0.08% 8,631,500
2019-08-23 2019-08-21 12.940 693,000 +8,000 0.07% 8,967,420
2019-08-20 2019-08-16 9.980 685,000 +11,000 0.07% 6,836,300
2019-08-14 2019-08-12 10.720 674,000 -68,000 0.07% 7,225,280
2019-08-13 2019-08-09 10.700 742,000 +12,000 0.08% 7,939,400
2019-08-12 2019-08-08 10.600 730,000 -19,000 0.08% 7,738,000
2019-08-09 2019-08-07 10.260 749,000 +2,000 0.08% 7,684,740
2019-08-08 2019-08-06 10.740 747,000 +9,500 0.08% 8,022,780
2019-08-01 2019-07-30 10.940 737,500 -1,500 0.08% 8,068,250
2019-07-29 2019-07-25 11.000 739,000 -500 0.08% 8,129,000
2019-07-26 2019-07-24 10.900 739,500 -500 0.08% 8,060,550
2019-07-25 2019-07-23 10.680 740,000 -14,000 0.08% 7,903,200
2019-07-24 2019-07-22 10.080 754,000 +10,000 0.08% 7,600,320
2019-07-23 2019-07-19 10.600 744,000 +100,000 0.08% 7,886,400
2019-07-19 2019-07-17 10.440 644,000 +7,000 0.07% 6,723,360
2019-07-18 2019-07-16 10.720 637,000 +3,000 0.07% 6,828,640
2019-07-17 2019-07-15 9.720 634,000 +52,000 0.07% 6,162,480
2019-07-11 2019-07-09 8.330 582,000 +9,000 0.06% 4,848,060
2019-07-09 2019-07-05 8.790 573,000 +13,500 0.06% 5,036,670
2019-07-08 2019-07-04 8.840 559,500 -27,500 0.06% 4,945,980
2019-07-05 2019-07-03 9.000 587,000 +30,000 0.06% 5,283,000
2019-07-03 2019-06-28 9.160 557,000 +10,000 0.06% 5,102,120
2019-07-02 2019-06-27 9.430 547,000 +10,000 0.06% 5,158,210
2019-06-28 2019-06-26 9.650 537,000 -10,000 0.06% 5,182,050
2019-06-27 2019-06-25 9.580 547,000 +10,000 0.06% 5,240,260
2019-06-26 2019-06-24 9.670 537,000 -500 0.06% 5,192,790
2019-06-25 2019-06-21 9.790 537,500 -40,000 0.06% 5,262,125
2019-06-14 2019-06-12 9.770 577,500 -22,500 0.06% 5,642,175
2019-06-12 2019-06-10 10.120 600,000 +2,000 0.06% 6,072,000
2019-06-11 2019-06-06 10.240 598,000 +74,500 0.06% 6,123,520
2019-06-03 2019-05-30 9.770 523,500 +1,000 0.06% 5,114,595
2019-05-31 2019-05-29 9.920 522,500 -1,500 0.06% 5,183,200
2019-05-30 2019-05-28 9.920 524,000 +1,000 0.06% 5,198,080
2019-05-29 2019-05-27 9.770 523,000 +20,000 0.06% 5,109,710
2019-05-09 2019-05-07 10.840 503,000 -36,000 0.05% 5,452,520
2019-05-08 2019-05-06 10.800 539,000 -1,500 0.06% 5,821,200
2019-05-03 2019-04-30 11.020 540,500 -5,000 0.06% 5,956,310
2019-04-30 2019-04-26 11.160 545,500 -1,000 0.06% 6,087,780
2019-04-29 2019-04-25 11.100 546,500 -4,000 0.06% 6,066,150
2019-04-26 2019-04-24 11.500 550,500 -8,000 0.06% 6,330,750
2019-04-25 2019-04-23 11.600 558,500 +2,000 0.06% 6,478,600
2019-04-24 2019-04-18 11.220 556,500 +3,000 0.06% 6,243,930
2019-04-18 2019-04-16 10.760 553,500 -1,000 0.06% 5,955,660
2019-04-16 2019-04-12 10.680 554,500 -1,000 0.06% 5,922,060
2019-04-15 2019-04-11 10.600 555,500 -1,000 0.06% 5,888,300
2019-04-12 2019-04-10 10.440 556,500 +7,500 0.06% 5,809,860
2019-04-11 2019-04-09 10.840 549,000 +64,500 0.06% 5,951,160
2019-04-10 2019-04-08 11.020 484,500 -24,000 0.05% 5,339,190
2019-04-09 2019-04-04 11.020 508,500 -2,000 0.06% 5,603,670
2019-04-08 2019-04-03 11.040 510,500 -67,000 0.06% 5,635,920
2019-04-04 2019-04-02 11.100 577,500 -21,000 0.06% 6,410,250
2019-04-03 2019-04-01 11.060 598,500 +26,000 0.07% 6,619,410
2019-04-02 2019-03-29 10.140 572,500 -2,500 0.06% 5,805,150
2019-04-01 2019-03-28 10.200 575,000 0.06% 5,865,000

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top